Date,Open,High,Low,Close,Volume,OpenInt
2014-12-02,16.454,16.51,16.381,16.49,619299,0
2014-12-03,16.646,16.665,16.51,16.591,871119,0
2014-12-04,16.62,16.693,16.574,16.637,877598,0
2014-12-05,16.591,16.693,16.546,16.665,913785,0
2014-12-08,16.546,16.6,16.472,16.518,904142,0
2014-12-09,16.427,16.527,16.381,16.454,799321,0
2014-12-10,16.435,16.465,16.216,16.226,972517,0
2014-12-11,16.289,16.353,16.216,16.262,887614,0
2014-12-12,16.244,16.317,15.877,15.942,1372877,0
2014-12-15,16.042,16.078,15.721,15.741,1084011,0
2014-12-16,15.731,16.052,15.703,15.776,1160402,0
2014-12-17,15.831,15.996,15.741,15.914,751960,0
2014-12-18,16.004,16.134,15.942,16.125,829452,0
2014-12-19,15.877,15.987,15.822,15.923,1114642,0
2014-12-22,15.987,16.069,15.987,16.06,766115,0
2014-12-23,16.033,16.134,16.004,16.033,1197519,0
2014-12-24,16.004,16.151,15.996,16.134,491426,0
2014-12-26,16.069,16.234,16.042,16.188,580487,0
2014-12-29,15.906,15.932,15.822,15.858,888369,0
2014-12-30,15.814,15.895,15.785,15.822,656218,0
2014-12-31,15.785,15.804,15.602,15.622,612652,0
2015-01-02,15.622,15.85,15.575,15.658,1569822,0
2015-01-05,15.401,15.41,15.117,15.208,1534682,0
2015-01-06,15.226,15.263,14.979,15.034,812822,0
2015-01-07,15.218,15.345,15.107,15.29,883858,0
2015-01-08,15.208,15.338,15.199,15.255,1204939,0
2015-01-09,15.199,15.218,15.052,15.153,895485,0
2015-01-12,15.043,15.107,14.942,15.006,1265580,0
2015-01-13,15.255,15.419,15.08,15.199,1880222,0
2015-01-14,15.153,15.19,14.897,15.1,2396334,0
2015-01-15,15.483,15.556,14.814,15.144,9947889,0
2015-01-16,14.677,15.006,14.667,14.868,2983683,0
2015-01-20,15.374,15.383,15.026,15.172,1728242,0
2015-01-21,15.19,15.457,15.153,15.383,2189494,0
2015-01-22,15.602,15.814,15.566,15.795,1523207,0
2015-01-23,15.868,16.004,15.748,15.886,1805118,0
2015-01-26,15.886,15.942,15.776,15.804,847642,0
2015-01-27,15.637,15.785,15.575,15.721,930602,0
2015-01-28,15.511,15.511,15.153,15.208,1405981,0
2015-01-29,15.328,15.447,15.263,15.437,1520626,0
2015-01-30,15.281,15.428,15.245,15.281,1516561,0
2015-02-02,15.19,15.474,15.181,15.464,1550506,0
2015-02-03,15.556,15.831,15.556,15.741,1033084,0
2015-02-04,15.886,16.134,15.886,15.979,1093655,0
2015-02-05,15.814,16.004,15.804,15.979,753998,0
2015-02-06,16.004,16.098,15.85,15.914,978360,0
2015-02-09,15.768,15.96,15.758,15.886,787025,0
2015-02-10,15.226,15.519,15.19,15.511,2282525,0
2015-02-11,15.181,15.181,14.988,15.153,2222565,0
2015-02-12,15.502,15.695,15.464,15.556,1607880,0
2015-02-13,15.721,15.795,15.666,15.748,1314873,0
2015-02-17,15.942,15.996,15.831,15.923,1089685,0
2015-02-18,15.996,16.033,15.886,15.942,681908,0
2015-02-19,15.923,15.969,15.868,15.886,1602979,0
2015-02-20,15.831,16.198,15.795,16.162,1145564,0
2015-02-23,15.96,16.052,15.877,15.914,901305,0
2015-02-24,15.877,15.969,15.868,15.906,911557,0
2015-02-25,15.932,16.179,15.906,16.015,2035194,0
2015-02-26,15.96,16.06,15.932,15.987,1205797,0
2015-02-27,16.108,16.188,16.025,16.025,1329973,0
2015-03-02,15.923,16.042,15.895,16.015,4422893,0
2015-03-03,16.078,16.134,15.95,16.025,2418232,0
2015-03-04,16.098,16.17,15.969,16.142,1768460,0
2015-03-05,16.134,16.179,16.042,16.108,1549392,0
2015-03-06,16.198,16.289,16.025,16.069,3175955,0
2015-03-09,16.098,16.114,15.969,16.015,2020160,0
2015-03-10,15.868,15.923,15.776,15.814,2086523,0
2015-03-11,15.748,15.831,15.695,15.741,1275534,0
2015-03-12,15.85,15.914,15.795,15.906,1113227,0
2015-03-13,15.95,16.142,15.895,16.125,1431728,0
2015-03-16,16.408,16.472,16.362,16.408,1683538,0
2015-03-17,16.234,16.336,16.179,16.289,1544810,0
2015-03-18,16.408,16.793,16.391,16.738,2207243,0
2015-03-19,16.655,16.729,16.591,16.62,1278373,0
2015-03-20,17.123,17.26,17.022,17.133,1765948,0
2015-03-23,17.344,17.499,17.315,17.443,2206589,0
2015-03-24,17.609,17.682,17.508,17.535,2045156,0
2015-03-25,17.582,17.646,17.398,17.425,1525052,0
2015-03-26,17.398,17.479,17.242,17.443,1713773,0
2015-03-27,17.353,17.473,17.333,17.407,1362745,0
2015-03-30,17.535,17.572,17.49,17.554,949065,0
2015-03-31,17.206,17.333,17.15,17.196,1869859,0
2015-04-01,17.554,17.582,17.417,17.535,1037041,0
2015-04-02,17.701,17.747,17.646,17.701,1087140,0
2015-04-06,17.701,17.82,17.663,17.8,1694673,0
2015-04-07,17.837,17.929,17.81,17.82,3034836,0
2015-04-08,17.8,17.8,17.599,17.663,1718358,0
2015-04-09,17.82,17.83,17.637,17.736,1392997,0
2015-04-10,17.783,17.837,17.663,17.747,1449958,0
2015-04-13,17.764,17.82,17.674,17.682,1670441,0
2015-04-14,17.81,17.911,17.783,17.837,1454213,0
2015-04-15,17.976,18.13,17.957,18.068,1903469,0
2015-04-16,18.158,18.305,18.094,18.222,2026680,0
2015-04-17,18.113,18.195,18.02,18.167,2104534,0
2015-04-20,18.286,18.342,18.14,18.177,1212323,0
2015-04-21,18.342,18.387,18.259,18.278,1225531,0
2015-04-22,18.13,18.158,18.058,18.123,1114525,0
2015-04-23,18.213,18.498,18.195,18.498,1597855,0
2015-04-24,18.589,18.607,18.48,18.525,1049702,0
2015-04-27,18.406,18.616,18.352,18.425,952776,0
2015-04-28,18.167,18.378,18.14,18.323,997746,0
2015-04-29,18.397,18.561,18.352,18.415,4224238,0
2015-04-30,18.323,18.433,18.259,18.387,1530947,0
2015-05-01,18.433,18.498,18.378,18.433,1048392,0
2015-05-04,18.681,18.725,18.599,18.653,980827,0
2015-05-05,19.752,19.79,19.505,19.577,2991929,0
2015-05-06,19.185,19.341,19.138,19.248,1988024,0
2015-05-07,19.45,19.634,19.368,19.515,2907348,0
2015-05-08,19.661,19.697,19.496,19.597,1353397,0
2015-05-11,19.86,20.009,19.832,19.878,1244119,0
2015-05-12,19.935,20.001,19.812,19.907,1396171,0
2015-05-13,19.719,19.944,19.672,19.766,3566062,0
2015-05-14,19.925,20.019,19.756,19.925,3230381,0
2015-05-15,19.803,19.935,19.785,19.916,1237753,0
2015-05-18,19.86,19.907,19.766,19.878,1823003,0
2015-05-19,19.728,19.868,19.719,19.822,2074526,0
2015-05-20,20.45,20.638,20.367,20.6,3055986,0
2015-05-21,20.432,20.582,20.384,20.535,2092329,0
2015-05-22,20.282,20.367,20.188,20.282,1387814,0
2015-05-26,20.122,20.122,19.907,20.009,1298687,0
2015-05-27,20.169,20.498,20.093,20.423,1560612,0
2015-05-28,20.498,20.582,20.338,20.544,1400539,0
2015-05-29,20.459,20.535,20.066,20.244,2028050,0
2015-06-01,20.423,20.423,20.113,20.198,1007682,0
2015-06-02,20.6,20.676,20.498,20.563,1470510,0
2015-06-03,20.61,20.732,20.591,20.666,1674886,0
2015-06-04,20.498,20.789,20.45,20.591,1431520,0
2015-06-05,20.103,20.291,19.991,20.254,1369906,0
2015-06-08,20.291,20.31,20.178,20.244,855671,0
2015-06-09,20.225,20.272,20.103,20.15,1098989,0
2015-06-10,20.666,20.798,20.582,20.666,1284842,0
2015-06-11,20.515,20.544,20.394,20.469,1661421,0
2015-06-12,20.338,20.479,20.244,20.403,988707,0
2015-06-15,19.963,20.263,19.963,20.263,1036784,0
2015-06-16,20.178,20.216,20.019,20.113,925067,0
2015-06-17,20.057,20.057,19.793,19.925,1836277,0
2015-06-18,19.897,20.057,19.822,19.935,2154476,0
2015-06-19,19.991,20.15,19.916,20.093,1139439,0
2015-06-22,20.367,20.535,20.3,20.432,1632354,0
2015-06-23,20.432,20.582,20.413,20.525,902674,0
2015-06-24,20.469,20.554,20.338,20.347,1341230,0
2015-06-25,20.459,20.498,20.394,20.423,1880729,0
2015-06-26,20.563,20.704,20.469,20.572,1274820,0
2015-06-29,20.206,20.291,19.925,19.981,2949919,0
2015-06-30,20.263,20.291,19.756,19.888,2623757,0
2015-07-01,20.113,20.31,20.113,20.198,1335474,0
2015-07-02,20.375,20.525,20.367,20.515,1389094,0
2015-07-06,19.766,19.935,19.615,19.719,1702815,0
2015-07-07,19.85,19.944,19.419,19.86,3686627,0
2015-07-08,19.372,19.429,19.24,19.334,1472241,0
2015-07-09,19.793,19.981,18.874,19.878,1993405,0
2015-07-10,20.544,20.572,20.367,20.507,1815171,0
2015-07-13,20.656,20.704,20.554,20.684,1434611,0
2015-07-14,20.704,20.872,20.684,20.826,1837275,0
2015-07-15,21.023,21.201,20.957,21.097,2979062,0
2015-07-16,21.182,21.276,21.182,21.238,2112689,0
2015-07-17,20.967,21.192,20.929,21.182,1500596,0
2015-07-20,21.116,21.192,20.976,21.126,1697379,0
2015-07-21,21.06,21.126,20.995,21.088,1562745,0
2015-07-22,20.694,20.919,20.676,20.845,1860262,0
2015-07-23,21.229,21.285,21.107,21.145,2260010,0
2015-07-24,21.145,21.182,20.872,20.939,1476505,0
2015-07-27,20.863,20.911,20.582,20.62,1666784,0
2015-07-28,20.947,21.172,20.919,21.126,2687579,0
2015-07-29,21.341,21.538,21.304,21.407,1670835,0
2015-07-30,21.417,21.567,21.304,21.567,1070469,0
2015-07-31,21.689,21.754,21.586,21.632,1582038,0
2015-08-03,21.661,21.754,21.558,21.689,2316080,0
2015-08-04,21.417,21.473,21.285,21.351,1207983,0
2015-08-05,21.426,21.492,21.333,21.37,1714861,0
2015-08-06,21.492,21.558,21.389,21.463,1408084,0
2015-08-07,21.201,21.22,20.957,21.051,1240281,0
2015-08-10,21.107,21.333,21.097,21.304,649189,0
2015-08-11,21.211,21.267,20.919,20.995,2097219,0
2015-08-12,20.732,20.769,20.459,20.74,2058004,0
2015-08-13,20.76,20.863,20.676,20.76,1558801,0
2015-08-14,20.713,20.798,20.61,20.723,1451561,0
2015-08-17,20.676,20.919,20.62,20.919,1348373,0
2015-08-18,20.901,20.929,20.75,20.826,1055226,0
2015-08-19,20.656,20.798,20.525,20.684,1731916,0
2015-08-20,20.479,20.479,20.113,20.113,3294448,0
2015-08-21,20.047,20.142,19.503,19.521,3357874,0
2015-08-24,19.146,19.653,18.724,19.138,5037800,0
2015-08-25,20.15,20.15,19.419,19.446,3550285,0
2015-08-26,19.662,19.681,19.194,19.634,2841081,0
2015-08-27,19.512,19.55,19.231,19.512,3271316,0
2015-08-28,19.372,19.625,19.362,19.587,2313415,0
2015-08-31,19.4,19.55,19.288,19.409,1699724,0
2015-09-01,19.128,19.155,18.922,18.997,2291456,0
2015-09-02,19.259,19.259,18.874,19.155,1518079,0
2015-09-03,19.184,19.344,19.072,19.146,2103948,0
2015-09-04,18.762,18.856,18.687,18.818,1321510,0
2015-09-08,19.146,19.231,19.034,19.203,1210540,0
2015-09-09,19.587,19.625,19.194,19.212,2028156,0
2015-09-10,19.212,19.446,19.165,19.362,1568537,0
2015-09-11,19.221,19.475,19.212,19.475,882002,0
2015-09-14,19.08,19.109,18.987,19.099,1415530,0
2015-09-15,18.659,18.922,18.64,18.884,1517013,0
2015-09-16,18.743,18.912,18.64,18.856,1708465,0
2015-09-17,18.49,18.856,18.471,18.593,2048623,0
2015-09-18,18.364,18.573,18.259,18.288,2039864,0
2015-09-21,18.373,18.412,18.241,18.316,1347704,0
2015-09-22,17.964,18.021,17.784,17.86,2053645,0
2015-09-23,17.727,17.756,17.385,17.442,2184945,0
2015-09-24,17.308,17.347,17.08,17.233,2029071,0
2015-09-25,17.622,17.699,17.422,17.479,1775267,0
2015-09-28,17.442,17.451,17.1,17.137,2765609,0
2015-09-29,17.337,17.422,17.271,17.375,2493097,0
2015-09-30,17.575,17.613,17.404,17.603,1597046,0
2015-10-01,17.813,17.879,17.632,17.774,1578108,0
2015-10-02,17.889,18.278,17.784,18.278,2598409,0
2015-10-05,18.412,18.649,18.392,18.639,1963526,0
2015-10-06,18.725,18.877,18.696,18.791,1531081,0
2015-10-07,19.105,19.181,18.848,18.981,1550123,0
2015-10-08,18.801,18.915,18.716,18.905,1354439,0
2015-10-09,18.877,18.934,18.753,18.81,1036923,0
2015-10-12,18.773,18.82,18.706,18.773,754883,0
2015-10-13,18.563,18.763,18.535,18.563,1081846,0
2015-10-14,18.82,18.915,18.649,18.696,1272797,0
2015-10-15,18.649,19.067,18.611,19.048,867433,0
2015-10-16,19.437,19.523,19.315,19.494,1104256,0
2015-10-19,19.295,19.315,19.172,19.2,1417668,0
2015-10-20,19.143,19.172,19.019,19.048,1025149,0
2015-10-21,18.991,19.01,18.773,18.781,2752642,0
2015-10-22,18.915,19.229,18.887,19.191,1811459,0
2015-10-23,19.504,19.675,19.494,19.533,2510561,0
2015-10-26,19.561,19.609,19.437,19.523,1018932,0
2015-10-27,19.362,19.4,19.248,19.295,957912,0
2015-10-28,19.077,19.409,19.067,19.315,1510671,0
2015-10-29,19.001,19.105,18.848,18.981,1255438,0
2015-10-30,19.058,19.134,18.962,19.038,1858801,0
2015-11-02,19.372,19.429,19.257,19.4,986725,0
2015-11-03,18.249,18.373,18.164,18.269,4740218,0
2015-11-04,18.487,18.506,18.249,18.316,2003055,0
2015-11-05,18.412,18.459,18.298,18.345,2447646,0
2015-11-06,18.687,18.83,18.611,18.763,2088364,0
2015-11-09,18.763,18.801,18.544,18.611,1596140,0
2015-11-10,18.487,18.526,18.392,18.44,3406927,0
2015-11-11,18.62,18.639,18.43,18.516,1616720,0
2015-11-12,18.202,18.355,18.117,18.117,1768534,0
2015-11-13,18.231,18.278,18.021,18.031,1586736,0
2015-11-16,17.832,17.946,17.765,17.946,1600202,0
2015-11-17,18.269,18.355,18.164,18.212,1497941,0
2015-11-18,18.43,18.535,18.355,18.526,1281319,0
2015-11-19,18.677,18.763,18.639,18.734,1023877,0
2015-11-20,18.734,18.763,18.487,18.516,1095838,0
2015-11-23,18.316,18.355,18.174,18.241,1264906,0
2015-11-24,18.155,18.298,18.127,18.249,1162961,0
2015-11-25,18.316,18.373,18.249,18.278,1494680,0
2015-11-27,18.259,18.307,18.212,18.231,846393,0
2015-11-30,18.241,18.345,18.202,18.212,1480687,0
2015-12-01,18.364,18.421,18.241,18.402,1671057,0
2015-12-02,18.421,18.469,18.316,18.373,1871703,0
2015-12-03,18.668,18.668,18.307,18.383,2497128,0
2015-12-04,18.402,18.677,18.402,18.668,2226396,0
2015-12-07,18.526,18.535,18.316,18.402,1532343,0
2015-12-08,18.078,18.174,18.021,18.088,1926718,0
2015-12-09,18.05,18.174,17.879,18.07,2758219,0
2015-12-10,18.06,18.117,17.907,17.927,1440287,0
2015-12-11,17.679,17.699,17.432,17.442,1997465,0
2015-12-14,17.679,17.708,17.28,17.404,3557545,0
2015-12-15,17.679,17.85,17.679,17.765,2715925,0
2015-12-16,17.955,18.241,17.832,18.212,2136759,0
2015-12-17,18.383,18.412,18.212,18.259,2380735,0
2015-12-18,18.402,18.43,18.184,18.184,3016397,0
2015-12-21,18.269,18.392,18.098,18.212,1841233,0
2015-12-22,18.364,18.459,18.269,18.43,1719950,0
2015-12-23,18.373,18.696,18.364,18.696,1716141,0
2015-12-24,18.62,18.801,18.583,18.706,800917,0
2015-12-28,18.725,18.82,18.677,18.773,1142270,0
2015-12-29,18.801,18.953,18.801,18.924,1068974,0
2015-12-30,18.81,18.848,18.725,18.725,936427,0
2015-12-31,18.535,18.611,18.402,18.412,1157843,0
2016-01-04,17.984,18.192,17.902,18.184,2037634,0
2016-01-05,18.155,18.184,17.984,18.078,2069045,0
2016-01-06,17.813,17.941,17.774,17.85,1902154,0
2016-01-07,17.375,17.556,17.337,17.394,2461806,0
2016-01-08,17.137,17.147,16.491,16.51,3005697,0
2016-01-11,16.823,16.852,16.561,16.709,2621845,0
2016-01-12,16.786,16.881,16.605,16.795,2171769,0
2016-01-13,16.823,16.872,16.301,16.425,3082288,0
2016-01-14,16.358,16.652,16.177,16.558,2550979,0
2016-01-15,15.874,16.102,15.711,15.798,2432643,0
2016-01-19,16.254,16.283,15.912,16.035,2708350,0
2016-01-20,15.664,15.777,15.303,15.617,3108778,0
2016-01-21,15.484,15.588,15.284,15.503,4122912,0
2016-01-22,15.807,15.912,15.664,15.835,2241104,0
2016-01-25,15.493,15.55,15.337,15.35,2624858,0
2016-01-26,15.284,15.627,15.275,15.578,3273784,0
2016-01-27,15.446,15.702,15.36,15.407,2782201,0
2016-01-28,15.702,15.741,15.417,15.531,2924749,0
2016-01-29,15.55,15.816,15.521,15.816,3046561,0
2016-02-01,15.474,15.731,15.399,15.702,2655277,0
2016-02-02,14.495,14.523,14.229,14.476,8713423,0
2016-02-03,14.733,14.743,14.286,14.686,4353126,0
2016-02-04,14.333,14.709,14.315,14.647,3691891,0
2016-02-05,14.694,14.694,14.448,14.495,2970816,0
2016-02-08,14.125,14.125,13.877,14.03,3497600,0
2016-02-09,13.421,13.669,13.317,13.478,5952503,0
2016-02-10,14.134,14.324,13.929,13.954,7721455,0
2016-02-11,13.64,13.848,13.441,13.563,4763074,0
2016-02-12,14.001,14.324,13.825,14.315,4158839,0
2016-02-16,14.105,14.239,13.925,14.172,4059638,0
2016-02-17,14.324,14.552,14.324,14.486,2029382,0
2016-02-18,14.457,14.457,14.162,14.267,2565050,0
2016-02-19,14.115,14.219,13.996,14.144,1592102,0
2016-02-22,14.372,14.562,14.372,14.466,1635957,0
2016-02-23,14.476,14.505,14.115,14.115,2675611,0
2016-02-24,13.925,14.267,13.844,14.239,3172617,0
2016-02-25,14.409,14.514,14.315,14.505,2563287,0
2016-02-26,14.543,14.657,14.514,14.543,1974753,0
2016-02-29,14.495,14.704,14.429,14.466,2231242,0
2016-03-01,14.771,15.075,14.723,15.037,2832826,0
2016-03-02,15.265,15.464,15.246,15.456,2674797,0
2016-03-03,15.541,15.712,15.531,15.702,3860254,0
2016-03-04,15.684,15.826,15.636,15.693,2159278,0
2016-03-07,15.57,15.821,15.55,15.75,2805115,0
2016-03-08,15.693,15.702,15.446,15.446,3379043,0
2016-03-09,15.712,15.716,15.456,15.503,3315707,0
2016-03-10,15.617,15.835,15.355,15.513,3172516,0
2016-03-11,15.959,16.14,15.892,16.13,2392798,0
2016-03-14,15.997,16.12,15.926,16.063,2479565,0
2016-03-15,15.855,16.026,15.826,15.997,1986267,0
2016-03-16,15.075,15.313,15.028,15.256,5589228,0
2016-03-17,15.513,15.821,15.427,15.75,2862154,0
2016-03-18,15.864,15.949,15.816,15.892,2506346,0
2016-03-21,16.016,16.149,15.978,16.063,2313793,0
2016-03-22,15.845,16.063,15.807,15.959,1903233,0
2016-03-23,15.741,15.75,15.531,15.541,3590064,0
2016-03-24,15.293,15.456,15.261,15.436,1758094,0
2016-03-28,15.464,15.57,15.407,15.493,1256780,0
2016-03-29,15.284,15.521,15.189,15.513,1493214,0
2016-03-30,15.55,15.636,15.503,15.531,1419391,0
2016-03-31,15.265,15.389,15.218,15.227,3156486,0
2016-04-01,14.932,15.046,14.904,15.028,3457204,0
2016-04-04,14.808,14.885,14.743,14.771,2862737,0
2016-04-05,14.39,14.448,14.229,14.248,2893047,0
2016-04-06,14.248,14.514,14.248,14.495,2891181,0
2016-04-07,14.39,14.448,14.144,14.21,3513106,0
2016-04-08,14.571,14.58,14.395,14.419,7611484,0
2016-04-11,14.647,14.694,14.457,14.466,3504764,0
2016-04-12,14.533,14.714,14.324,14.676,2777645,0
2016-04-13,15.103,15.194,15.018,15.179,3900558,0
2016-04-14,15.236,15.332,15.113,15.303,3851569,0
2016-04-15,15.199,15.265,15.161,15.179,2003098,0
2016-04-18,15.218,15.417,15.208,15.379,2309588,0
2016-04-19,15.588,15.731,15.578,15.702,2987896,0
2016-04-20,15.826,15.969,15.788,15.921,2433832,0
2016-04-21,15.874,15.874,15.598,15.655,2647448,0
2016-04-22,15.664,15.826,15.655,15.788,1625092,0
2016-04-25,15.788,15.845,15.721,15.816,2137117,0
2016-04-26,16.226,16.244,16.125,16.177,2634687,0
2016-04-27,16.13,16.311,16.13,16.273,2062530,0
2016-04-28,16.234,16.52,16.226,16.311,3059324,0
2016-04-29,16.434,16.482,16.311,16.415,4710801,0
2016-05-02,16.396,16.501,16.325,16.377,2795567,0
2016-05-03,15.36,15.36,15.094,15.122,5023294,0
2016-05-04,14.942,15.075,14.857,14.914,4208023,0
2016-05-05,14.923,14.937,14.78,14.828,3147348,0
2016-05-06,14.694,14.875,14.676,14.828,1722163,0
2016-05-09,14.875,14.971,14.847,14.904,2456857,0
2016-05-10,15.113,15.227,15.094,15.199,2317016,0
2016-05-11,15.214,15.436,15.204,15.282,2387149,0
2016-05-12,14.664,14.712,14.441,14.499,2638488,0
2016-05-13,14.432,14.557,14.21,14.219,2149343,0
2016-05-16,14.142,14.229,14.065,14.142,3979175,0
2016-05-17,13.92,14.113,13.852,13.939,5368009,0
2016-05-18,13.949,14.247,13.929,14.2,3763396,0
2016-05-19,14.296,14.393,14.161,14.258,2959613,0
2016-05-20,14.316,14.383,14.296,14.325,1483625,0
2016-05-23,14.316,14.412,14.287,14.345,1955077,0
2016-05-24,14.461,14.606,14.432,14.548,2382318,0
2016-05-25,14.789,14.916,14.789,14.886,1530374,0
2016-05-26,15.05,15.069,14.953,14.963,1614903,0
2016-05-27,14.944,15.002,14.886,14.915,1259847,0
2016-05-31,14.886,14.992,14.799,14.866,2205790,0
2016-06-01,14.77,14.837,14.673,14.818,2017447,0
2016-06-02,14.577,14.644,14.533,14.615,1924135,0
2016-06-03,14.335,14.345,14.132,14.296,2418307,0
2016-06-06,14.258,14.451,14.258,14.403,1642554,0
2016-06-07,14.548,14.659,14.548,14.567,1482840,0
2016-06-08,14.693,14.75,14.577,14.606,1256822,0
2016-06-09,14.306,14.316,14.205,14.248,1924946,0
2016-06-10,13.978,13.987,13.794,13.842,2577852,0
2016-06-13,13.514,13.736,13.456,13.495,2212887,0
2016-06-14,13.485,13.572,13.215,13.321,3096110,0
2016-06-15,13.504,13.669,13.417,13.475,2787793,0
2016-06-16,13.359,13.678,13.244,13.63,2661931,0
2016-06-17,13.958,14.239,13.939,14.21,3304738,0
2016-06-20,14.693,14.741,14.538,14.548,1905071,0
2016-06-21,14.915,14.973,14.837,14.915,2778878,0
2016-06-22,15.108,15.243,14.944,14.963,4878934,0
2016-06-23,15.378,15.552,15.311,15.552,2262880,0
2016-06-24,13.601,13.799,13.447,13.475,7112411,0
2016-06-27,12.625,12.625,12.181,12.374,8273432,0
2016-06-28,12.297,12.365,12.026,12.249,7439199,0
2016-06-29,12.384,12.616,12.331,12.596,4786108,0
2016-06-30,12.509,12.538,12.355,12.519,8215402,0
2016-07-01,12.722,12.799,12.664,12.722,2490656,0
2016-07-05,12.142,12.171,11.882,11.939,3270801,0
2016-07-06,11.601,11.988,11.524,11.978,4595878,0
2016-07-07,11.882,12.026,11.727,11.814,3048485,0
2016-07-08,11.92,11.939,11.737,11.833,4750317,0
2016-07-11,11.978,12.181,11.949,12.084,3977286,0
2016-07-12,12.451,12.49,12.229,12.384,6471780,0
2016-07-13,12.403,12.495,12.354,12.48,4081184,0
2016-07-14,12.722,12.838,12.674,12.77,2804125,0
2016-07-15,12.828,12.847,12.664,12.722,2079303,0
2016-07-18,12.683,12.78,12.606,12.77,2598909,0
2016-07-19,12.596,12.703,12.567,12.587,1676959,0
2016-07-20,12.79,12.857,12.703,12.838,1793258,0
2016-07-21,12.876,12.954,12.722,12.761,2066359,0
2016-07-22,12.934,12.944,12.828,12.838,1516685,0
2016-07-25,13.099,13.147,12.954,13.012,1769757,0
2016-07-26,13.031,13.137,12.944,13.041,1720618,0
2016-07-27,13.263,13.282,13.118,13.195,2240477,0
2016-07-28,13.186,13.2,13.041,13.099,3091370,0
2016-07-29,13.553,13.562,13.273,13.311,2334111,0
2016-08-01,13.234,13.273,13.031,13.031,3065304,0
2016-08-02,12.596,12.606,12.49,12.529,3431320,0
2016-08-03,12.577,12.674,12.509,12.674,2798655,0
2016-08-04,12.722,12.809,12.674,12.78,1363339,0
2016-08-05,12.867,13.06,12.857,13.002,2490493,0
2016-08-08,13.166,13.186,13.06,13.089,2324833,0
2016-08-09,13.079,13.205,13.06,13.195,1277036,0
2016-08-10,13.282,13.297,13.205,13.224,1564750,0
2016-08-11,13.273,13.379,13.253,13.311,1222359,0
2016-08-12,13.417,13.432,13.33,13.388,1252654,0
2016-08-15,13.388,13.398,13.292,13.34,1402122,0
2016-08-16,13.35,13.398,13.253,13.253,1644198,0
2016-08-17,13.147,13.311,13.08,13.244,1308736,0
2016-08-18,13.099,13.2,13.08,13.195,1424206,0
2016-08-19,12.992,13.012,12.925,13.002,1371846,0
2016-08-22,12.944,13.06,12.886,13.031,1606677,0
2016-08-23,13.282,13.466,13.282,13.369,1967517,0
2016-08-24,13.698,13.765,13.601,13.611,2313806,0
2016-08-25,13.572,13.659,13.553,13.572,1277907,0
2016-08-26,13.62,13.78,13.437,13.553,1775504,0
2016-08-29,13.553,13.669,13.553,13.62,1063957,0
2016-08-30,13.698,13.813,13.698,13.794,1649049,0
2016-08-31,13.987,14.055,13.852,13.958,2253826,0
2016-09-01,14.045,14.103,13.814,13.968,1978626,0
2016-09-02,14.084,14.248,14.026,14.21,1750180,0
2016-09-06,14.161,14.181,13.978,14.045,2038965,0
2016-09-07,14.103,14.171,14.045,14.084,1767268,0
2016-09-08,14.065,14.21,14.007,14.181,1475366,0
2016-09-09,14.287,14.374,14.161,14.181,1825782,0
2016-09-12,13.949,14.218,13.872,14.171,2033903,0
2016-09-13,13.997,14.036,13.813,13.862,1929861,0
2016-09-14,13.678,13.756,13.615,13.688,1855353,0
2016-09-15,13.62,13.823,13.582,13.775,1817851,0
2016-09-16,13.33,13.359,13.253,13.302,1760078,0
2016-09-19,13.292,13.33,13.103,13.166,2216339,0
2016-09-20,13.128,13.147,13.05,13.05,1262556,0
2016-09-21,13.244,13.379,13.19,13.359,2046628,0
2016-09-22,13.533,13.582,13.417,13.495,1714886,0
2016-09-23,13.34,13.417,13.311,13.34,1187643,0
2016-09-26,13.021,13.104,12.949,12.992,2236078,0
2016-09-27,12.761,12.978,12.732,12.973,2421832,0
2016-09-28,13.041,13.128,12.934,13.108,1385362,0
2016-09-29,12.944,13.108,12.423,12.616,4895456,0
2016-09-30,12.915,13.244,12.901,13.157,3482072,0
2016-10-03,13.186,13.195,12.983,13.06,2273392,0
2016-10-04,13.244,13.388,13.2,13.359,3241414,0
2016-10-05,13.543,13.659,13.504,13.62,1995478,0
2016-10-06,13.64,13.64,13.446,13.456,2133305,0
2016-10-07,13.485,13.485,13.306,13.437,1559072,0
2016-10-10,13.311,13.519,13.302,13.456,2270216,0
2016-10-11,13.456,13.466,13.234,13.302,1383953,0
2016-10-12,13.263,13.33,13.195,13.215,1086105,0
2016-10-13,12.828,12.963,12.761,12.896,1479762,0
2016-10-14,13.031,13.118,12.901,12.963,1797000,0
2016-10-17,12.925,12.939,12.828,12.896,2346710,0
2016-10-18,12.983,13.087,12.915,13.05,1541440,0
2016-10-19,13.118,13.282,13.089,13.244,2121464,0
2016-10-20,13.128,13.253,13.07,13.176,2229718,0
2016-10-21,13.099,13.224,13.079,13.205,1165251,0
2016-10-24,13.398,13.446,13.33,13.379,1284414,0
2016-10-25,13.302,13.35,13.273,13.33,1245208,0
2016-10-26,13.253,13.35,13.244,13.302,1085249,0
2016-10-27,13.437,13.62,13.427,13.504,1696129,0
2016-10-28,13.804,13.978,13.746,13.871,3640814,0
2016-10-31,13.736,13.751,13.577,13.591,2030617,0
2016-11-01,13.784,13.804,13.446,13.514,2781860,0
2016-11-02,13.359,13.427,13.263,13.302,2269030,0
2016-11-03,13.33,13.359,13.079,13.118,1618042,0
2016-11-04,13.002,13.137,12.925,13.05,2887514,0
2016-11-07,13.611,13.688,13.515,13.669,3396492,0
2016-11-08,13.591,13.756,13.514,13.669,1981249,0
2016-11-09,13.582,14.021,13.553,13.949,3523106,0
2016-11-10,15.04,15.195,14.721,15.166,6682059,0
2016-11-11,15.089,15.291,15.035,15.272,3051227,0
2016-11-14,15.388,15.813,15.388,15.794,5252349,0
2016-11-15,15.436,15.779,15.369,15.774,2277061,0
2016-11-16,15.456,15.48,15.311,15.359,2032241,0
2016-11-17,15.427,15.504,15.383,15.446,1865730,0
2016-11-18,15.407,15.422,15.311,15.349,1830403,0
2016-11-21,15.214,15.233,15.103,15.214,1581773,0
2016-11-22,15.195,15.262,15.118,15.243,1243530,0
2016-11-23,14.963,15.132,14.905,15.089,1759781,0
2016-11-25,15.204,15.262,15.166,15.233,683879,0
2016-11-28,15.069,15.108,14.828,14.828,1644414,0
2016-11-29,14.973,15.089,14.924,14.982,1739218,0
2016-11-30,15.098,15.407,15.089,15.311,2171311,0
2016-12-01,15.301,15.543,15.243,15.417,2393958,0
2016-12-02,15.185,15.267,15.079,15.127,2088577,0
2016-12-05,15.214,15.591,15.214,15.581,4949280,0
2016-12-06,15.91,16.451,15.89,16.451,6187398,0
2016-12-07,16.354,16.848,16.354,16.779,4369802,0
2016-12-08,16.682,16.789,16.576,16.711,3894085,0
2016-12-09,16.209,16.238,16.113,16.209,2850196,0
2016-12-12,16.161,16.209,15.91,15.977,2011051,0
2016-12-13,16.055,16.33,15.997,16.199,2934462,0
2016-12-14,15.832,16.055,15.755,15.803,3501519,0
2016-12-15,15.591,15.779,15.562,15.658,3294858,0
2016-12-16,15.562,15.61,15.465,15.485,2379417,0
2016-12-19,15.494,15.591,15.446,15.523,2008606,0
2016-12-20,15.475,15.63,15.436,15.62,3342729,0
2016-12-21,15.543,15.562,15.456,15.485,1926030,0
2016-12-22,15.417,15.427,15.32,15.349,1507493,0
2016-12-23,15.118,15.233,15.098,15.195,2309518,0
2016-12-27,15.214,15.282,15.195,15.262,1181307,0
2016-12-28,15.127,15.204,15.031,15.031,1709529,0
2016-12-29,15.147,15.166,14.953,14.953,1981806,0
2016-12-30,15.069,15.262,15.04,15.137,1635776,0
2017-01-03,15.668,15.803,15.605,15.784,2968159,0
2017-01-04,16.161,16.306,16.016,16.296,2904382,0
2017-01-05,16.248,16.32,16.103,16.228,1733014,0
2017-01-06,16.064,16.296,16.011,16.209,2183156,0
2017-01-09,15.919,15.992,15.828,15.9,1950800,0
2017-01-10,15.813,16.016,15.803,15.91,2322187,0
2017-01-11,15.794,16.204,15.77,16.199,2619910,0
2017-01-12,16.093,16.151,15.958,16.103,3098640,0
2017-01-13,16.509,16.61,16.422,16.48,3428551,0
2017-01-17,16.451,16.475,16.141,16.17,2658447,0
2017-01-18,15.948,15.968,15.824,15.939,2026163,0
2017-01-19,16.132,16.151,15.99,16.103,2177818,0
2017-01-20,15.929,16.074,15.924,16.064,1579802,0
2017-01-23,15.881,16.035,15.826,16.016,1549388,0
2017-01-24,16.161,16.364,16.161,16.277,1667839,0
2017-01-25,16.48,16.673,16.46,16.663,2804972,0
2017-01-26,16.538,16.649,16.301,16.335,2321212,0
2017-01-27,15.929,15.929,15.581,15.745,4345331,0
2017-01-30,15.784,15.794,15.61,15.726,2731076,0
2017-01-31,15.755,15.774,15.494,15.562,2026394,0
2017-02-01,15.465,15.552,15.398,15.504,2916662,0
2017-02-02,15.417,15.427,15.262,15.311,1957305,0
2017-02-03,15.523,15.658,15.504,15.61,2728655,0
2017-02-06,15.369,15.436,15.33,15.369,1996839,0
2017-02-07,15.417,15.504,15.272,15.33,1743212,0
2017-02-08,15.214,15.383,15.089,15.34,2228279,0
2017-02-09,15.359,15.47,15.32,15.436,1469408,0
2017-02-10,15.291,15.398,15.262,15.359,1690598,0
2017-02-13,15.233,15.349,15.224,15.301,2524225,0
2017-02-14,15.204,15.369,15.176,15.34,3493094,0
2017-02-15,15.427,15.523,15.427,15.494,1926001,0
2017-02-16,15.427,15.456,15.34,15.436,2005194,0
2017-02-17,15.156,15.32,15.156,15.311,1977030,0
2017-02-21,15.311,15.369,15.233,15.301,1439958,0
2017-02-22,14.944,15.05,14.92,15.021,2309907,0
2017-02-23,15.108,15.118,14.934,14.982,2164339,0
2017-02-24,14.75,14.837,14.721,14.799,1820695,0
2017-02-27,14.789,14.886,14.789,14.857,1459214,0
2017-02-28,14.779,14.905,14.779,14.847,1390914,0
2017-03-01,15.359,15.562,15.359,15.504,2271098,0
2017-03-02,15.446,15.456,15.262,15.272,1995935,0
2017-03-03,15.562,15.63,15.446,15.456,5144039,0
2017-03-06,15.369,15.369,15.224,15.262,2902185,0
2017-03-07,15.089,15.195,15.05,15.137,2730374,0
2017-03-08,15.34,15.359,15.021,15.04,3312174,0
2017-03-09,15.378,15.456,15.262,15.34,3012117,0
2017-03-10,15.378,15.514,15.34,15.475,2897315,0
2017-03-13,15.465,15.523,15.378,15.388,2206999,0
2017-03-14,15.311,15.359,15.262,15.301,1590487,0
2017-03-15,15.552,15.581,15.359,15.398,3416720,0
2017-03-16,15.601,15.726,15.581,15.707,2212579,0
2017-03-17,15.668,15.678,15.494,15.494,2209684,0
2017-03-20,15.301,15.403,15.253,15.253,1585731,0
2017-03-21,15.658,15.678,15.147,15.156,3285478,0
2017-03-22,15.011,15.243,14.992,15.127,2491307,0
2017-03-23,15.069,15.204,15.026,15.069,1780064,0
2017-03-24,15.069,15.192,15.002,15.098,1449717,0
2017-03-27,14.982,15.272,14.953,15.253,2243547,0
2017-03-28,15.204,15.398,15.188,15.349,2719422,0
2017-03-29,15.301,15.378,15.238,15.311,1683903,0
2017-03-30,15.388,15.518,15.349,15.417,2139501,0
2017-03-31,15.456,15.523,15.407,15.407,1583725,0
2017-04-03,15.349,15.407,15.137,15.262,2002717,0
2017-04-04,15.147,15.233,15.098,15.176,1238614,0
2017-04-05,15.147,15.195,14.944,14.963,2728864,0
2017-04-06,15.021,15.127,14.934,15.05,1755075,0
2017-04-07,14.973,15.118,14.973,15.021,1496855,0
2017-04-10,15.127,15.166,15.06,15.118,1442417,0
2017-04-11,15.069,15.151,14.953,15.118,1741186,0
2017-04-12,14.953,14.973,14.857,14.866,2081051,0
2017-04-13,14.77,14.876,14.673,14.673,2299619,0
2017-04-17,14.712,14.924,14.693,14.915,1529713,0
2017-04-18,14.731,14.75,14.586,14.683,2600810,0
2017-04-19,14.934,14.977,14.789,14.808,2112988,0
2017-04-20,14.963,15.079,14.963,15.04,1814328,0
2017-04-21,15.108,15.171,15.002,15.031,1969469,0
2017-04-24,15.794,15.948,15.726,15.91,4412094,0
2017-04-25,15.997,16.19,15.977,16.055,2719840,0
2017-04-26,16.122,16.286,16.113,16.17,2433585,0
2017-04-27,16.267,16.277,16.103,16.161,2412598,0
2017-04-28,16.634,16.653,16.407,16.431,3563485,0
2017-05-01,16.422,16.673,16.315,16.547,3888992,0
2017-05-02,16.605,16.711,16.576,16.702,2000861,0
2017-05-03,16.75,16.89,16.736,16.808,2383357,0
2017-05-04,16.876,17.04,16.856,17.011,3340292,0
2017-05-05,17.021,17.107,16.924,17.05,4341419,0
2017-05-08,16.87,17.06,16.83,17.05,2772774,0
2017-05-09,16.92,16.98,16.75,16.79,3569033,0
2017-05-10,16.88,16.97,16.87,16.93,3028963,0
2017-05-11,16.79,16.81,16.661,16.7,2137799,0
2017-05-12,16.78,16.81,16.701,16.77,1532174,0
2017-05-15,16.77,16.9369,16.24,16.28,8470684,0
2017-05-16,16.44,16.51,16.4,16.5,3435578,0
2017-05-17,16.22,16.265,16.06,16.1,2908184,0
2017-05-18,15.96,16.15,15.925,16.07,4799906,0
2017-05-19,16.31,16.48,16.28,16.37,2197103,0
2017-05-22,16.48,16.525,16.345,16.46,2417779,0
2017-05-23,16.41,16.57,16.3,16.48,2220266,0
2017-05-24,16.27,16.33,16.19,16.24,1871952,0
2017-05-25,16.28,16.345,16.165,16.22,1097742,0
2017-05-26,16.16,16.28,16.15,16.22,1764010,0
2017-05-30,16.03,16.105,16,16,1619633,0
2017-05-31,16.07,16.07,15.86,15.89,2148884,0
2017-06-01,16.01,16.12,15.97,16.1,2170702,0
2017-06-02,15.99,16.13,15.9201,16.07,2222676,0
2017-06-05,16,16.06,15.925,15.95,1391612,0
2017-06-06,15.97,16.04,15.9127,15.98,1661624,0
2017-06-07,16.1,16.18,16.02,16.07,1737050,0
2017-06-08,15.79,15.9,15.77,15.86,2580486,0
2017-06-09,15.83,16.06,15.79,16.04,3279190,0
2017-06-12,15.97,16.03,15.85,15.96,2337679,0
2017-06-13,16.23,16.35,16.22,16.32,2930517,0
2017-06-14,16.26,16.26,16.02,16.18,3118940,0
2017-06-15,15.93,16.05,15.92,16,2567393,0
2017-06-16,16.13,16.24,16.051,16.23,2726467,0
2017-06-19,16.26,16.34,16.23,16.29,1472655,0
2017-06-20,16.23,16.245,15.99,16.02,1440540,0
2017-06-21,16.06,16.17,15.985,16.13,2491492,0
2017-06-22,16.1,16.21,16.055,16.14,2928032,0
2017-06-23,16.09,16.155,16.01,16.06,1554280,0
2017-06-26,16.23,16.3,16.17,16.24,1988044,0
2017-06-27,16.53,16.675,16.51,16.59,2983102,0
2017-06-28,16.8,17.08,16.78,17.05,2879852,0
2017-06-29,17.28,17.3,16.99,17.11,3085106,0
2017-06-30,17.18,17.18,16.905,16.98,1800834,0
2017-07-03,17.4,17.48,17.32,17.32,1546878,0
2017-07-05,17.24,17.39,17.1401,17.36,2089161,0
2017-07-06,17.25,17.42,17.19,17.31,1929098,0
2017-07-07,17.41,17.57,17.37,17.55,2123721,0
2017-07-10,17.46,17.61,17.44,17.56,1214399,0
2017-07-11,17.54,17.57,17.39,17.51,1349341,0
2017-07-12,17.46,17.49,17.35,17.46,1395962,0
2017-07-13,17.5,17.54,17.425,17.51,1298178,0
2017-07-14,17.39,17.6,17.35,17.56,1320196,0
2017-07-17,17.47,17.545,17.46,17.49,1098489,0
2017-07-18,17.6,17.65,17.5233,17.65,1438508,0
2017-07-19,17.72,17.84,17.7,17.77,1484669,0
2017-07-20,17.81,17.89,17.7816,17.8,1628095,0
2017-07-21,17.68,17.695,17.555,17.66,1147889,0
2017-07-24,17.97,18.08,17.8818,18.06,1838559,0
2017-07-25,18.27,18.31,18.15,18.18,2110169,0
2017-07-26,18.13,18.21,18.0208,18.11,1971026,0
2017-07-27,18.04,18.07,17.92,17.98,1672231,0
2017-07-28,17.37,17.57,17.29,17.52,2344487,0
2017-07-31,17.4,17.46,17.28,17.43,1912737,0
2017-08-01,17.53,17.66,17.53,17.58,964786,0
2017-08-02,17.43,17.53,17.405,17.49,918000,0
2017-08-03,17.43,17.53,17.4,17.46,1009342,0
2017-08-04,17.51,17.605,17.46,17.53,1417063,0
2017-08-07,17.35,17.509,17.315,17.48,1315794,0
2017-08-08,17.38,17.41,17.19,17.23,1728181,0
2017-08-09,17.17,17.32,17.13,17.31,1269017,0
2017-08-10,17.28,17.3,17.04,17.05,1510467,0
2017-08-11,17.06,17.12,16.99,17.05,1157410,0
2017-08-14,17.11,17.185,17.109,17.12,1361792,0
2017-08-15,17.16,17.18,17.06,17.1,910165,0
2017-08-16,17.14,17.16,17.03,17.08,1018915,0
2017-08-17,16.92,16.9799,16.74,16.75,1202298,0
2017-08-18,16.8,16.9,16.78,16.83,1612744,0
2017-08-21,16.69,16.78,16.66,16.76,1095576,0
2017-08-22,16.62,16.75,16.62,16.75,1244670,0
2017-08-23,16.55,16.7,16.52,16.65,1618038,0
2017-08-24,16.71,16.7565,16.675,16.69,1078936,0
2017-08-25,16.75,16.8599,16.74,16.81,1057038,0
2017-08-28,16.81,16.81,16.69,16.7,1068504,0
2017-08-29,16.49,16.63,16.47,16.55,1353420,0
2017-08-30,16.56,16.57,16.47,16.51,1732229,0
2017-08-31,16.38,16.48,16.35,16.44,3857878,0
2017-09-01,16.45,16.5,16.4,16.42,2773007,0
2017-09-05,16.3,16.335,16.07,16.16,3019929,0
2017-09-06,16.23,16.36,16.23,16.31,1728288,0
2017-09-07,16.38,16.41,16.21,16.25,2862258,0
2017-09-08,16.48,16.52,16.38,16.4,1755921,0
2017-09-11,16.54,16.61,16.46,16.48,2412223,0
2017-09-12,16.74,16.811,16.69,16.71,3622483,0
2017-09-13,16.73,16.79,16.61,16.66,2069814,0
2017-09-14,16.68,16.7057,16.6,16.63,1879537,0
2017-09-15,16.7,16.725,16.65,16.7,1227680,0
2017-09-18,16.77,16.85,16.77,16.81,1100830,0
2017-09-19,16.91,17,16.91,16.94,983808,0
2017-09-20,16.91,16.92,16.81,16.89,1361638,0
2017-09-21,16.95,17.015,16.93,16.96,1132815,0
2017-09-22,16.89,16.98,16.88,16.98,974571,0
2017-09-25,16.83,16.89,16.72,16.78,1437192,0
2017-09-26,16.76,16.78,16.655,16.68,998016,0
2017-09-27,16.94,16.97,16.82,16.93,1356170,0
2017-09-28,16.89,17,16.88,16.98,915362,0
2017-09-29,16.92,17.15,16.91,17.15,1155805,0
2017-10-02,17.08,17.16,17.01,17.12,1555583,0
2017-10-03,17.12,17.21,17.115,17.19,1391330,0
2017-10-04,17.07,17.13,16.94,16.95,2186020,0
2017-10-05,17.06,17.23,17.04,17.17,1249672,0
2017-10-06,17.13,17.14,17.05,17.11,1425795,0
2017-10-09,17.045,17.08,16.9942,17.03,713522,0
2017-10-10,17.1,17.25,17.085,17.21,1126896,0
2017-10-11,17.15,17.175,17.11,17.16,865725,0
2017-10-12,17.15,17.26,17.115,17.18,1568364,0
2017-10-13,17.32,17.4,17.26,17.28,2551633,0
2017-10-16,17.22,17.31,17.18,17.28,1303973,0
2017-10-17,17.33,17.33,17.2,17.24,1445022,0
2017-10-18,17.21,17.355,17.2,17.26,1519555,0
2017-10-19,17.19,17.36,17.19,17.31,1306411,0
2017-10-20,17.38,17.45,17.34,17.43,1009959,0
2017-10-23,17.38,17.4,17.29,17.33,1414228,0
2017-10-24,17.35,17.475,17.33,17.41,3099635,0
2017-10-25,17.42,17.43,17.17,17.28,1818284,0
2017-10-26,17.33,17.36,17.11,17.12,1713732,0
2017-10-27,17.06,17.085,16.95,17.01,1999840,0
2017-10-30,16.97,17.04,16.89,16.92,1828278,0
2017-10-31,17.01,17.05,16.99,17.01,1386295,0
2017-11-01,16.92,16.9664,16.86,16.9,1313998,0
2017-11-02,17.09,17.27,17.09,17.26,2031570,0
2017-11-03,17.09,17.09,17.01,17.08,1173247,0
2017-11-06,16.86,17.06,16.86,17.05,945907,0
2017-11-07,17,17.08,16.855,16.9,1412128,0
2017-11-08,16.86,16.99,16.79,16.95,1486275,0
2017-11-09,16.92,16.96,16.81,16.93,2325901,0
2017-11-10,17.13,17.17,17.09,17.11,2681267,0
