Date,Open,High,Low,Close,Volume,OpenInt
2014-07-30,25.141,25.864,24.703,25.555,13907666,0
2014-07-31,25.333,25.946,24.917,25.2,922979,0
2014-08-01,25.193,25.2,23.922,24.284,487276,0
2014-08-04,24.328,24.452,23.821,24.079,489405,0
2014-08-05,24.153,24.227,23.905,23.937,283256,0
2014-08-06,23.954,24.494,23.721,24.145,130033,0
2014-08-07,24.284,24.908,24.227,24.577,88384,0
2014-08-08,24.869,24.908,24.302,24.559,41100,0
2014-08-11,24.41,24.683,24.402,24.502,70512,0
2014-08-12,24.328,24.66,24.293,24.487,86494,0
2014-08-13,24.494,24.594,23.913,23.913,198390,0
2014-08-14,23.913,24.284,23.913,24.161,39154,0
2014-08-15,24.494,24.693,24.071,24.211,76516,0
2014-08-18,24.452,24.494,23.87,24.494,183421,0
2014-08-19,24.452,24.526,24.244,24.494,128859,0
2014-08-20,24.577,24.66,24.36,24.487,43895,0
2014-08-21,24.535,24.617,24.369,24.487,48730,0
2014-08-22,24.617,25.2,24.487,25.083,71091,0
2014-08-25,25.067,25.067,24.761,24.876,75599,0
2014-08-26,24.992,25.099,24.9,24.958,53288,0
2014-08-27,24.917,25.108,24.734,25.092,93323,0
2014-08-28,24.967,25.307,24.908,25.282,143388,0
2014-08-29,25.2,25.324,25.117,25.215,100603,0
2014-09-02,25.324,26.445,25.222,25.98,109465,0
2014-09-03,26.157,27.126,26.081,26.635,340387,0
2014-09-04,26.776,28.487,26.595,27.932,134722,0
2014-09-05,28.139,28.437,27.557,27.699,141293,0
2014-09-08,27.557,27.873,26.843,26.977,145879,0
2014-09-09,26.985,27.058,26.712,26.9,50172,0
2014-09-10,27.001,27.418,26.676,26.776,64611,0
2014-09-11,26.776,27.067,26.776,26.819,59582,0
2014-09-12,26.852,27.05,26.487,26.487,79549,0
2014-09-15,26.511,26.619,26.178,26.187,40349,0
2014-09-16,26.221,26.28,25.864,25.946,41278,0
2014-09-17,26.032,26.148,25.267,25.342,37174,0
2014-09-18,25.242,25.856,25.242,25.615,37182,0
2014-09-19,25.698,25.698,25.342,25.523,81339,0
2014-09-22,25.54,25.54,24.859,24.892,21720,0
2014-09-23,25.026,25.141,23.838,24.12,260673,0
2014-09-24,24.088,24.461,23.746,24.36,107477,0
2014-09-25,24.197,24.792,23.746,24.079,333175,0
2014-09-26,24.079,24.949,24.079,24.452,84197,0
2014-09-29,24.502,24.66,24.038,24.244,67640,0
2014-09-30,24.145,24.477,24.079,24.079,39051,0
2014-10-01,24.038,24.526,24.038,24.038,42975,0
2014-10-02,23.972,24.088,22.592,23.905,393061,0
2014-10-03,24.12,24.703,23.762,23.804,62426,0
2014-10-06,23.978,23.978,23.604,23.829,55111,0
2014-10-07,23.671,23.705,23.581,23.688,58822,0
2014-10-08,23.573,23.631,22.817,23.581,87911,0
2014-10-09,23.622,23.696,22.833,23.09,129710,0
2014-10-10,22.825,23.249,21.206,22.757,295846,0
2014-10-13,22.607,22.883,22.443,22.598,63451,0
2014-10-14,22.534,22.541,21.315,21.62,252523,0
2014-10-15,21.62,22.175,21.289,21.463,325059,0
2014-10-16,21.248,22.733,21.214,22.251,156855,0
2014-10-17,22.343,24.635,22.343,24.205,148472,0
2014-10-20,24.12,24.153,23.373,23.415,66760,0
2014-10-21,23.515,24.477,23.515,23.721,148063,0
2014-10-22,23.789,24.269,23.424,23.499,38331,0
2014-10-23,23.688,24.284,23.688,24.079,62673,0
2014-10-24,24.079,24.168,23.739,23.829,20148,0
2014-10-27,23.972,24.145,23.44,23.614,70186,0
2014-10-28,23.604,24.369,23.581,24.227,138586,0
2014-10-29,24.153,24.41,23.978,24.284,118318,0
2014-10-30,24.279,24.984,24.088,24.535,67731,0
2014-10-31,24.611,25.127,24.611,25.034,100211,0
2014-11-03,25.185,25.267,24.693,24.975,87044,0
2014-11-04,24.461,24.908,23.604,23.87,223597,0
2014-11-05,23.829,23.937,23.373,23.538,180910,0
2014-11-06,23.564,24.317,23.39,24.141,118468,0
2014-11-07,23.841,24.141,23.747,24.015,16718,0
2014-11-10,24.141,24.643,23.967,24.557,78192,0
2014-11-11,24.492,24.876,24.366,24.742,97324,0
2014-11-12,24.643,24.842,24.533,24.682,54491,0
2014-11-13,24.499,24.659,23.816,23.981,25303,0
2014-11-14,24.183,24.183,23.365,23.515,179215,0
2014-11-17,23.538,23.672,23.365,23.447,28553,0
2014-11-18,23.573,23.716,23.404,23.472,84628,0
2014-11-19,23.53,23.681,23.424,23.49,51580,0
2014-11-20,23.39,23.59,23.372,23.523,78726,0
2014-11-21,23.557,23.573,23.365,23.515,204477,0
2014-11-24,23.515,23.605,23.44,23.573,35168,0
2014-11-25,23.523,23.716,23.49,23.707,33206,0
2014-11-26,23.548,23.823,23.53,23.764,14834,0
2014-11-28,23.614,23.899,23.557,23.672,14350,0
2014-12-01,23.59,23.891,23.557,23.774,26968,0
2014-12-02,23.848,25.052,23.764,24.935,105824,0
2014-12-03,25.151,25.536,24.742,25.518,49229,0
2014-12-04,25.735,25.771,24.334,25.245,33997,0
2014-12-05,25.202,25.351,24.75,24.95,32003,0
2014-12-08,24.709,24.742,23.432,24.192,125822,0
2014-12-09,24.115,24.769,24.115,24.702,25231,0
2014-12-10,24.643,24.643,24.141,24.508,64208,0
2014-12-11,24.215,24.643,23.806,24.383,56549,0
2014-12-12,24.115,24.467,23.331,23.64,110170,0
2014-12-15,23.59,23.65,23.013,23.02,24578,0
2014-12-16,22.98,23.197,21.702,22.504,185593,0
2014-12-17,22.704,23.314,22.286,23.138,87533,0
2014-12-18,23.338,23.404,23.005,23.297,43104,0
2014-12-19,23.164,24.634,23.055,24.474,15681,0
2014-12-22,24.643,24.643,23.523,23.782,40722,0
2014-12-23,23.515,25.009,23.515,23.848,194060,0
2014-12-24,23.747,24.275,23.656,24.15,5945,0
2014-12-26,23.948,23.99,23.079,23.59,22437,0
2014-12-29,23.356,23.365,22.787,23.072,181526,0
2014-12-30,22.938,24.275,22.862,23.899,33602,0
2014-12-31,23.764,24.542,22.553,24.223,88817,0
2015-01-02,24.557,24.557,23.062,23.238,64742,0
2015-01-05,23.39,23.499,22.854,23.138,66682,0
2015-01-06,23.072,23.106,22.236,22.553,55920,0
2015-01-07,22.329,23.138,22.294,22.72,89106,0
2015-01-08,22.512,23.062,22.061,22.611,167980,0
2015-01-09,22.712,22.747,22.136,22.37,255272,0
2015-01-12,22.429,22.429,21.635,22.052,91186,0
2015-01-13,22.028,22.171,20.782,20.952,53137,0
2015-01-14,20.808,21.368,20.474,21.225,59756,0
2015-01-15,21.135,21.435,20.49,20.915,122619,0
2015-01-16,20.974,21.126,20.765,20.966,113099,0
2015-01-20,21.342,21.501,20.782,21.099,141868,0
2015-01-21,20.966,21.35,20.684,20.908,177973,0
2015-01-22,20.884,21.451,20.714,20.84,156688,0
2015-01-23,20.974,21.076,20.515,20.866,129198,0
2015-01-26,20.724,21.06,20.55,20.966,140085,0
2015-01-27,20.69,21.018,20.69,20.893,118178,0
2015-01-28,20.966,21.01,20.341,20.893,160721,0
2015-01-29,20.857,21.917,20.84,20.966,86828,0
2015-01-30,20.958,22.028,20.791,21.176,74003,0
2015-02-02,21.342,21.442,20.75,20.952,91869,0
2015-02-03,21.109,21.593,20.9,21.018,118603,0
2015-02-04,20.893,21.451,20.893,21.099,65725,0
2015-02-05,21.281,21.747,21.139,21.527,212095,0
2015-02-06,21.637,22.304,21.272,22.125,109480,0
2015-02-09,22.244,22.414,21.543,22.016,43919,0
2015-02-10,22.009,22.102,21.552,22,119075,0
2015-02-11,21.922,21.959,21.543,21.84,13126,0
2015-02-12,21.914,21.914,21.578,21.628,54090,0
2015-02-13,21.703,21.959,21.578,21.62,95823,0
2015-02-17,21.62,21.747,21.4,21.543,60629,0
2015-02-18,21.451,22.102,21.289,21.797,101470,0
2015-02-19,21.823,22.17,21.662,21.982,64288,0
2015-02-20,22.067,22.075,21.703,22.067,25377,0
2015-02-23,22.085,22.743,21.941,22.193,105074,0
2015-02-24,21.747,22.175,21.289,21.543,182425,0
2015-02-25,21.426,22.118,21.376,22,56805,0
2015-02-26,21.813,22.674,21.594,21.856,74140,0
2015-02-27,21.959,22.584,21.847,22.539,146118,0
2015-03-02,22.38,22.657,22.093,22.515,57903,0
2015-03-03,22.431,23.791,22.431,23.36,175130,0
2015-03-04,23.232,23.528,23.19,23.232,21907,0
2015-03-05,23.621,23.706,23.25,23.444,49140,0
2015-03-06,23.562,23.613,23.436,23.486,44521,0
2015-03-09,23.468,23.671,23.385,23.385,25340,0
2015-03-10,23.52,23.528,23.029,23.14,33156,0
2015-03-11,23.309,23.309,22.421,22.557,14326,0
2015-03-12,22.557,23.536,22.33,23.35,27943,0
2015-03-13,23.241,23.536,22.878,23.14,46061,0
2015-03-16,23.14,23.334,22.438,22.878,59560,0
2015-03-17,23.038,23.46,22.591,22.92,31495,0
2015-03-18,22.674,22.894,22.125,22.743,173945,0
2015-03-19,22.539,22.819,22.396,22.532,176195,0
2015-03-20,22.743,22.947,22.591,22.752,25221,0
2015-03-23,22.947,23.157,22.557,22.784,36944,0
2015-03-24,22.684,22.784,22.279,22.547,23090,0
2015-03-25,22.547,22.794,22.515,22.634,15629,0
2015-03-26,22.701,23.317,22.464,22.794,80284,0
2015-03-27,22.92,23.02,22.532,22.657,14683,0
2015-03-30,22.644,22.947,22.557,22.777,63587,0
2015-03-31,22.819,23.207,22.634,22.65,39669,0
2015-04-01,22.794,22.802,22.473,22.784,50441,0
2015-04-02,22.784,23.08,22.489,22.802,138068,0
2015-04-06,22.844,23.063,22.606,22.827,29603,0
2015-04-07,22.575,23.621,22.575,23.385,86930,0
2015-04-08,23.452,23.648,23.341,23.444,33630,0
2015-04-09,23.35,23.968,23.131,23.722,58190,0
2015-04-10,23.554,24.237,23.554,23.816,27826,0
2015-04-13,24.001,24.39,23.715,23.976,40023,0
2015-04-14,24.11,24.355,23.166,23.756,49025,0
2015-04-15,24.271,24.473,23.932,24.136,30781,0
2015-04-16,24.178,24.415,24.11,24.168,83276,0
2015-04-17,24.323,24.398,24.018,24.212,25576,0
2015-04-20,24.119,24.704,24.119,24.483,110994,0
2015-04-21,24.644,24.676,23.782,24.028,20468,0
2015-04-22,24.161,24.415,23.562,24.018,83257,0
2015-04-23,24.145,24.323,24.094,24.212,20367,0
2015-04-24,24.466,24.507,24.271,24.287,77204,0
2015-04-27,24.405,24.576,24.256,24.256,18118,0
2015-04-28,24.256,24.44,24.094,24.205,17170,0
2015-04-29,24.355,24.355,24.145,24.237,18826,0
2015-04-30,24.271,24.727,23.976,24.339,48192,0
2015-05-01,24.094,24.364,23.648,24.237,56838,0
2015-05-04,24.237,24.804,24.001,24.28,51154,0
2015-05-05,24.212,24.491,21.763,21.863,237295,0
2015-05-06,21.959,21.959,17.827,18.022,2324477,0
2015-05-07,17.735,18.022,16.57,17.727,1172849,0
2015-05-08,17.968,18.601,17.181,17.378,447403,0
2015-05-11,17.559,17.959,17.138,17.361,189593,0
2015-05-12,17.242,17.352,16.583,16.839,297501,0
2015-05-13,16.831,17.189,16.144,16.564,242743,0
2015-05-14,16.436,16.941,16.436,16.59,98941,0
2015-05-15,16.763,16.786,16.306,16.445,132981,0
2015-05-18,17.069,18.593,16.445,17.951,529621,0
2015-05-19,17.987,18.816,17.987,18.67,368085,0
2015-05-20,18.944,18.944,18.175,18.421,121722,0
2015-05-21,18.431,18.715,18.286,18.551,89946,0
2015-05-22,18.576,18.576,18.063,18.354,64250,0
2015-05-26,18.45,18.849,17.746,18.73,212580,0
2015-05-27,18.826,19.03,18.569,18.961,63199,0
2015-05-28,18.961,18.978,18.45,18.576,14467,0
2015-05-29,18.678,18.978,18.532,18.696,127211,0
2015-06-01,18.636,19.665,18.421,19.056,115881,0
2015-06-02,19.056,19.605,19.047,19.416,137066,0
2015-06-03,19.289,19.612,18.79,19.407,98594,0
2015-06-04,19.354,19.707,19.133,19.33,63430,0
2015-06-05,19.261,19.475,18.835,19.371,44974,0
2015-06-08,19.185,19.416,18.61,19.4,131536,0
2015-06-09,19.34,19.34,18.412,18.936,67252,0
2015-06-10,18.841,19.244,18.132,19.209,85674,0
2015-06-11,19.056,19.349,18.662,18.987,152573,0
2015-06-12,18.835,19.03,18.45,18.706,90065,0
2015-06-15,18.481,18.585,18.206,18.295,68454,0
2015-06-16,18.235,18.67,18.206,18.405,63781,0
2015-06-17,18.491,18.523,17.899,18.011,22663,0
2015-06-18,18.286,18.286,17.686,17.814,99996,0
2015-06-19,17.987,18.361,17.987,18.105,50582,0
2015-06-22,18.336,18.336,17.798,18.097,28620,0
2015-06-23,18.105,18.431,17.994,18.31,44068,0
2015-06-24,18.457,18.662,18.156,18.371,35979,0
2015-06-25,18.481,18.481,17.977,18.132,31658,0
2015-06-26,18.156,18.31,18.003,18.267,66234,0
2015-06-29,18.003,18.192,18.003,18.148,62731,0
2015-06-30,18.166,18.782,18.003,18.62,402937,0
2015-07-01,18.756,20.031,18.56,19.912,76281,0
2015-07-02,20.031,20.031,18.835,19.311,35629,0
2015-07-06,19.57,20.169,18.885,19.861,99760,0
2015-07-07,20.005,20.11,19.576,20.051,55136,0
2015-07-08,20.417,20.417,18.849,20.118,76864,0
2015-07-09,20.409,21.05,20.16,20.373,257696,0
2015-07-10,20.528,20.92,20.245,20.637,43338,0
2015-07-13,20.889,21.111,20.63,20.949,87377,0
2015-07-14,20.897,20.92,20.519,20.596,37007,0
2015-07-15,20.606,20.845,20.16,20.546,192978,0
2015-07-16,20.802,20.802,20.332,20.546,63315,0
2015-07-17,20.665,21.111,20.373,20.571,51985,0
2015-07-20,20.546,20.615,19.687,20.041,135040,0
2015-07-21,19.991,20.451,19.785,20.289,58290,0
2015-07-22,20.296,20.322,19.697,19.946,235967,0
2015-07-23,20.193,20.193,18.885,19.637,78849,0
2015-07-24,19.544,19.946,18.45,18.766,64365,0
2015-07-27,18.585,18.944,18.183,18.412,39483,0
2015-07-28,18.67,18.715,18.226,18.5,44624,0
2015-07-29,18.686,18.841,18.361,18.662,212256,0
2015-07-30,18.56,18.756,18.412,18.472,147422,0
2015-07-31,18.723,18.723,17.977,18.32,160506,0
2015-08-03,18.26,18.361,17.994,18.345,99429,0
2015-08-04,18.156,18.472,18.037,18.071,32708,0
2015-08-05,17.977,18.216,17.471,17.977,110741,0
2015-08-06,17.849,17.977,17.591,17.686,115732,0
2015-08-07,17.73,17.89,17.642,17.762,51516,0
2015-08-10,17.762,17.987,17.369,17.601,121021,0
2015-08-11,17.695,17.932,17.247,17.367,64623,0
2015-08-12,17.191,17.506,17.16,17.176,44683,0
2015-08-13,17.108,17.299,16.785,16.959,35355,0
2015-08-14,17.02,17.583,16.845,17.237,106412,0
2015-08-17,17.299,17.644,16.724,17.045,443259,0
2015-08-18,17.211,17.211,16.793,16.89,25451,0
2015-08-19,17.02,17.029,16.76,16.811,19117,0
2015-08-20,16.542,16.707,16.056,16.506,72091,0
2015-08-21,16.368,16.499,15.725,15.785,37082,0
2015-08-24,12.201,15.734,12.201,15.527,217061,0
2015-08-25,17.966,18.227,15.379,15.769,289977,0
2015-08-26,16.029,16.151,15.647,16.151,109289,0
2015-08-27,16.585,17.038,15.917,16.342,65873,0
2015-08-28,16.004,16.698,16.004,16.603,71170,0
2015-08-31,16.629,17.045,16.368,16.959,97888,0
2015-09-01,16.142,17.732,15.976,16.203,334547,0
2015-09-02,16.419,16.489,15.761,16.489,23608,0
2015-09-03,16.768,16.941,16.151,16.89,54817,0
2015-09-04,16.663,17.253,16.386,16.724,47445,0
2015-09-08,16.698,17.22,16.499,16.655,86256,0
2015-09-09,16.993,17.029,16.081,16.203,91093,0
2015-09-10,16.386,16.821,16.108,16.151,63894,0
2015-09-11,16.108,16.638,15.847,16.029,194509,0
2015-09-14,16.177,16.446,15.578,16.073,205335,0
2015-09-15,15.744,16.499,15.744,15.924,133243,0
2015-09-16,15.917,16.203,15.527,16.047,109520,0
2015-09-17,16.195,16.681,15.647,16.099,229632,0
2015-09-18,16.081,16.473,15.63,16.272,274317,0
2015-09-21,16.004,18.661,16.004,17.836,424487,0
2015-09-22,17.479,17.757,16.993,17.314,673238,0
2015-09-23,17.489,17.559,16.142,16.238,678304,0
2015-09-24,16.073,16.698,15.847,16.585,359490,0
2015-09-25,16.663,16.716,16.047,16.465,123339,0
2015-09-28,16.741,16.741,15.785,15.855,64881,0
2015-09-29,15.795,16.029,14.806,15.09,211438,0
2015-09-30,15.335,15.379,14.813,15.197,65987,0
2015-10-01,15.136,15.693,14.891,15.318,306562,0
2015-10-02,15.006,15.647,14.865,14.996,288827,0
2015-10-05,14.978,16.004,14.918,15.864,175238,0
2015-10-06,15.969,16.108,15.785,16.021,304948,0
2015-10-07,15.924,16.116,15.639,16.004,97772,0
2015-10-08,15.683,16.064,15.214,15.855,117006,0
2015-10-09,15.96,16.195,15.744,15.891,278002,0
2015-10-12,15.778,16.029,15.639,15.708,232006,0
2015-10-13,15.804,16.073,15.656,15.917,517307,0
2015-10-14,15.864,16.151,15.717,15.934,290786,0
2015-10-15,15.891,15.986,15.37,15.96,182531,0
2015-10-16,15.839,16.177,15.753,15.873,52283,0
2015-10-19,15.839,16.064,15.83,15.96,43072,0
2015-10-20,16.064,16.306,15.847,15.96,67606,0
2015-10-21,16.073,16.342,15.778,15.839,156159,0
2015-10-22,16.056,16.161,15.664,15.761,95239,0
2015-10-23,15.813,15.995,15.63,15.839,69443,0
2015-10-26,15.717,15.734,15.075,15.17,34430,0
2015-10-27,15.222,15.484,14.806,14.859,26371,0
2015-10-28,15.015,15.335,14.891,15.049,147062,0
2015-10-29,14.926,15.257,14.926,15.187,39962,0
2015-10-30,15.17,15.693,15.109,15.693,163760,0
2015-11-02,15.568,16.081,15.3,15.934,136303,0
2015-11-03,15.622,16.376,15.552,15.976,93165,0
2015-11-04,15.813,16.161,15.56,15.639,90968,0
2015-11-05,15.725,15.895,15.17,15.443,56171,0
2015-11-06,15.504,15.504,14.906,15.09,101809,0
2015-11-09,15.09,15.16,14.747,14.985,72290,0
2015-11-10,14.816,14.906,13.996,14.376,154810,0
2015-11-11,14.474,14.694,14.286,14.429,219475,0
2015-11-12,14.279,14.429,13.889,13.908,133745,0
2015-11-13,13.774,14.279,13.712,14.217,262734,0
2015-11-16,14.058,14.968,14.058,14.348,159113,0
2015-11-17,14.438,14.632,14.296,14.438,116305,0
2015-11-18,14.455,14.499,14.286,14.376,18686,0
2015-11-19,14.445,14.49,14.233,14.332,31142,0
2015-11-20,14.305,14.348,13.819,14.128,52773,0
2015-11-23,14.128,14.49,14.128,14.286,155603,0
2015-11-24,14.286,14.42,14.067,14.138,341781,0
2015-11-25,14.172,14.261,13.942,14.12,48810,0
2015-11-27,14.128,14.128,13.553,13.908,40767,0
2015-11-30,13.996,14.058,13.687,13.758,144051,0
2015-12-01,13.794,14.49,13.563,14.429,326549,0
2015-12-02,14.42,15.136,13.758,15.127,193968,0
2015-12-03,15.047,15.841,14.72,15.762,426385,0
2015-12-04,15.824,16.01,15.452,15.877,179156,0
2015-12-07,15.585,15.735,14.854,15.656,315509,0
2015-12-08,15.419,15.956,15.419,15.903,155492,0
2015-12-09,15.973,16.857,15.973,16.716,379155,0
2015-12-10,16.645,16.954,16.583,16.785,129668,0
2015-12-11,16.69,16.91,16.247,16.785,119816,0
2015-12-14,16.848,16.98,16.274,16.918,178622,0
2015-12-15,16.954,17.175,16.813,16.997,72366,0
2015-12-16,17.058,17.342,16.839,17.168,127969,0
2015-12-17,17.342,17.342,16.671,17.058,159680,0
2015-12-18,16.91,17.431,16.698,17.262,142465,0
2015-12-21,17.44,18.455,17.44,18.014,134087,0
2015-12-22,18.182,18.385,17.863,18.268,125122,0
2015-12-23,18.455,18.755,18.226,18.676,104188,0
2015-12-24,18.65,18.811,18.562,18.659,12494,0
2015-12-28,18.623,19.249,18.331,18.817,944438,0
2015-12-29,18.837,19.287,18.623,19.232,73482,0
2015-12-30,19.17,19.885,19.082,19.647,167506,0
2015-12-31,19.834,20.088,19.516,19.585,78649,0
2016-01-04,19.259,19.629,18.745,18.827,746540,0
2016-01-05,18.775,19.516,18.471,19.311,256176,0
2016-01-06,19.012,19.548,18.879,19.497,87703,0
2016-01-07,19.206,19.407,18.641,18.667,83513,0
2016-01-08,18.721,19.135,18.022,18.933,359129,0
2016-01-11,19.012,19.012,17.352,18.014,178583,0
2016-01-12,18.058,18.235,17.528,18.111,113434,0
2016-01-13,18.278,18.448,17.546,17.714,36532,0
2016-01-14,17.503,18.101,17.262,17.527,99268,0
2016-01-15,17.22,17.652,17.016,17.237,98191,0
2016-01-19,17.661,17.661,15.611,17.325,310187,0
2016-01-20,17.247,17.647,16.477,17.395,145077,0
2016-01-21,17.564,17.776,16.361,16.423,188636,0
2016-01-22,16.707,17.096,16.46,16.637,134034,0
2016-01-25,16.777,17.026,15.693,16.831,286759,0
2016-01-26,16.964,16.964,16.266,16.857,276257,0
2016-01-27,16.751,17.051,16.399,16.831,358872,0
2016-01-28,16.91,17.262,16.08,16.318,434402,0
2016-01-29,16.477,17.026,16.212,16.866,233708,0
2016-02-01,16.866,16.918,16.202,16.583,47718,0
2016-02-02,16.645,16.945,16.495,16.918,73155,0
2016-02-03,16.98,17.342,16.565,17.096,142969,0
2016-02-04,17.068,17.575,16.883,17.228,40864,0
2016-02-05,17.078,17.087,16.866,16.866,50083,0
2016-02-08,16.654,16.68,16.035,16.318,66066,0
2016-02-09,16.29,16.594,15.895,16.369,124361,0
2016-02-10,16.505,16.505,15.966,16.083,96491,0
2016-02-11,16.02,16.11,15.204,15.292,36518,0
2016-02-12,15.31,15.661,15.229,15.274,201933,0
2016-02-16,15.732,16.029,15.382,15.58,110726,0
2016-02-17,15.715,15.94,15.382,15.527,87379,0
2016-02-18,15.436,15.535,15.292,15.328,103073,0
2016-02-19,15.357,15.357,15.176,15.185,19343,0
2016-02-22,15.32,15.4,15.229,15.292,51855,0
2016-02-23,14.988,15.132,14.467,14.942,78086,0
2016-02-24,14.816,15.185,14.566,14.808,125121,0
2016-02-25,14.952,15.023,14.368,14.718,149407,0
2016-02-26,14.791,15.661,14.781,15.444,56503,0
2016-02-29,15.32,15.76,14.952,15.006,101641,0
2016-03-01,15.176,15.616,15.087,15.374,69682,0
2016-03-02,15.266,15.984,15.185,15.785,71583,0
2016-03-03,15.76,16.129,15.696,15.706,40329,0
2016-03-04,15.732,16.119,15.562,15.814,49599,0
2016-03-07,15.895,16.594,15.742,15.814,63199,0
2016-03-08,15.785,15.867,15.545,15.652,37545,0
2016-03-09,15.732,16.343,15.647,15.94,85201,0
2016-03-10,16.083,16.083,15.357,15.679,41698,0
2016-03-11,15.76,15.895,15.42,15.553,96984,0
2016-03-14,15.57,15.805,15.22,15.328,228143,0
2016-03-15,15.292,15.589,15.239,15.266,47233,0
2016-03-16,15.274,15.92,15.274,15.517,55145,0
2016-03-17,15.517,16.092,15.517,15.795,66244,0
2016-03-18,15.867,16.594,15.57,16.369,355048,0
2016-03-21,16.55,17.674,16.218,17.511,123254,0
2016-03-22,17.367,17.573,16.783,16.882,55194,0
2016-03-23,16.917,16.954,16.461,16.496,35121,0
2016-03-24,16.389,17.152,16.28,17.108,26936,0
2016-03-28,17.233,17.519,16.765,17.108,23020,0
2016-03-29,17.225,17.807,17.022,17.807,45932,0
2016-03-30,17.87,18.059,17.64,17.86,106339,0
2016-03-31,17.942,18.077,17.503,17.689,96194,0
2016-04-01,17.619,17.807,17.601,17.781,9309,0
2016-04-04,17.689,18.022,17.286,17.377,33558,0
2016-04-05,17.225,17.225,16.165,16.165,42043,0
2016-04-06,16.244,16.783,16.2,16.558,34233,0
2016-04-07,16.558,16.864,16.165,16.29,37297,0
2016-04-08,16.389,16.486,16.182,16.361,14893,0
2016-04-11,16.407,16.433,15.974,16.065,19375,0
2016-04-12,16.083,16.496,16.083,16.2,35181,0
2016-04-13,16.227,16.446,16.105,16.165,12411,0
2016-04-14,16.2,16.2,15.831,15.848,21268,0
2016-04-15,15.848,16.119,15.831,16.056,34442,0
2016-04-18,16.119,16.675,16.012,16.648,41423,0
2016-04-19,16.667,17.367,16.612,17.08,31076,0
2016-04-20,17.162,17.167,16.657,16.657,13622,0
2016-04-21,16.855,17.268,16.855,17.036,41916,0
2016-04-22,17.142,17.142,16.119,16.263,38955,0
2016-04-25,16.361,16.594,16.137,16.369,45603,0
2016-04-26,16.407,16.748,16.253,16.532,17875,0
2016-04-27,16.774,16.774,16.137,16.272,31478,0
2016-04-28,16.165,16.568,16.165,16.398,66838,0
2016-04-29,16.486,17.304,16.398,17.186,108296,0
2016-05-02,17.278,17.348,16.272,16.353,47599,0
2016-05-03,16.648,17.06,16.423,16.998,29684,0
2016-05-04,16.917,17.249,16.873,17.215,25213,0
2016-05-05,17.249,17.834,16.91,17.689,63518,0
2016-05-06,17.651,19.047,17.651,18.855,125780,0
2016-05-09,18.883,19.13,18.334,19.019,60656,0
2016-05-10,19.029,19.165,18.755,19.019,81670,0
2016-05-11,19.093,19.134,18.5,18.637,31074,0
2016-05-12,18.719,19.165,18.262,18.462,28303,0
2016-05-13,18.381,18.491,17.907,18.062,37545,0
2016-05-16,18.107,18.38,18.062,18.27,74327,0
2016-05-17,18.27,18.993,18.27,18.691,57517,0
2016-05-18,18.628,19.057,18.59,18.59,20580,0
2016-05-19,18.545,18.929,18.232,18.728,51797,0
2016-05-20,18.755,19.148,18.491,18.893,50115,0
2016-05-23,18.929,19.293,18.929,19.185,35199,0
2016-05-24,19.35,19.749,19.17,19.302,89336,0
2016-05-25,19.35,19.749,19.209,19.494,40898,0
2016-05-26,19.568,19.568,18.956,19.257,27350,0
2016-05-27,19.185,19.685,19.175,19.522,58116,0
2016-05-31,19.759,21.065,19.499,20.981,348068,0
2016-06-01,20.571,21.384,20.555,21.011,109515,0
2016-06-02,20.981,21.001,20.234,20.863,43960,0
2016-06-03,20.854,20.854,20.288,20.417,15877,0
2016-06-06,20.609,20.883,20.457,20.755,34157,0
2016-06-07,20.589,20.745,19.649,20.005,57988,0
2016-06-08,19.979,20.307,19.959,20.243,24272,0
2016-06-09,20.06,20.609,19.413,20.335,69463,0
2016-06-10,20.234,20.494,19.851,20.033,264593,0
2016-06-13,20.271,20.271,18.956,19.037,67001,0
2016-06-14,19.257,19.293,18.775,19.012,37040,0
2016-06-15,19.121,19.157,18.837,19.019,12305,0
2016-06-16,18.929,19.733,18.929,19.622,63124,0
2016-06-17,19.631,19.759,19.286,19.605,42994,0
2016-06-20,19.685,19.796,18.728,18.783,82735,0
2016-06-21,18.711,19.121,18.574,18.929,42035,0
2016-06-22,18.8,18.902,18.299,18.318,31434,0
2016-06-23,18.519,18.745,18.417,18.691,28860,0
2016-06-24,18.481,18.736,18.107,18.143,55568,0
2016-06-27,18.134,18.373,17.095,17.184,78819,0
2016-06-28,17.386,18.373,17.257,18.309,69792,0
2016-06-29,18.655,18.655,18.143,18.344,109586,0
2016-06-30,18.299,18.385,18.071,18.236,41184,0
2016-07-01,18.318,18.535,18.266,18.446,41779,0
2016-07-05,18.236,18.628,17.477,18.244,135973,0
2016-07-06,18.117,18.719,17.952,18.655,35797,0
2016-07-07,18.682,18.938,18.637,18.792,105838,0
2016-07-08,18.902,19.941,18.797,19.787,84884,0
2016-07-11,19.878,20.682,19.85,20.271,123617,0
2016-07-12,20.515,20.535,20.151,20.399,85781,0
2016-07-13,20.435,20.927,20.098,20.863,61894,0
2016-07-14,20.819,21.311,20.288,21.174,87502,0
2016-07-15,21.311,21.575,20.918,21.511,36601,0
2016-07-18,21.667,21.903,20.963,21.639,85273,0
2016-07-19,21.53,21.803,21.138,21.219,74791,0
2016-07-20,21.283,21.793,20.937,21.722,69613,0
2016-07-21,21.63,21.768,21.056,21.53,98222,0
2016-07-22,21.474,21.802,21.164,21.384,60628,0
2016-07-25,21.384,21.557,20.271,20.471,55408,0
2016-07-26,20.489,21.12,20.489,20.736,33427,0
2016-07-27,20.763,20.763,20.234,20.399,21646,0
2016-07-28,20.444,20.534,19.449,19.484,63776,0
2016-07-29,19.759,20.097,18.691,19.95,112674,0
2016-08-01,19.768,20.17,18.883,20.124,96115,0
2016-08-02,20.005,20.133,19.395,19.868,119214,0
2016-08-03,19.768,20.344,19.605,20.187,72163,0
2016-08-04,20.307,20.827,20.078,20.781,97541,0
2016-08-05,20.833,21.101,20.418,21.065,38006,0
2016-08-08,20.98,21.064,20.467,20.517,26723,0
2016-08-09,20.435,20.462,19.704,19.814,44117,0
2016-08-10,19.787,20.582,19.689,20.37,64690,0
2016-08-11,20.407,21.481,20.407,21.444,54600,0
2016-08-12,21.26,21.426,21.055,21.268,43942,0
2016-08-15,21.12,21.676,20.972,21.611,30799,0
2016-08-16,21.509,21.602,20.821,21.481,49979,0
2016-08-17,21.471,21.555,20.962,21.296,9974,0
2016-08-18,21.278,21.759,21.278,21.703,24847,0
2016-08-19,21.481,21.703,21.268,21.667,21951,0
2016-08-22,21.667,22.111,21.573,21.815,31772,0
2016-08-23,22.037,22.037,21.74,21.972,38175,0
2016-08-24,21.86,21.86,21.065,21.454,27219,0
2016-08-25,21.296,22.046,21.084,22.046,91896,0
2016-08-26,21.963,22.018,21.602,21.824,18104,0
2016-08-29,21.731,21.937,20.722,21.684,24783,0
2016-08-30,21.499,21.778,21.343,21.555,30080,0
2016-08-31,21.416,21.713,21.129,21.546,17158,0
2016-09-01,21.444,21.694,21.296,21.667,12806,0
2016-09-02,21.573,22.129,21.573,22.129,16140,0
2016-09-06,22.119,22.193,21.568,21.648,38484,0
2016-09-07,21.713,21.925,21.092,21.12,34508,0
2016-09-08,21.222,21.458,21.027,21.26,124130,0
2016-09-09,21.471,22.073,21.471,21.824,21688,0
2016-09-12,21.824,22.034,21.64,21.723,8223,0
2016-09-13,21.602,21.805,21.149,21.454,10349,0
2016-09-14,21.296,21.99,21.231,21.89,18598,0
2016-09-15,22.037,22.037,21.435,21.499,16060,0
2016-09-16,21.416,21.435,20.592,21.333,32137,0
2016-09-19,21.573,21.573,20.694,20.777,25173,0
2016-09-20,21.019,21.094,20.417,20.417,17476,0
2016-09-21,20.527,21.111,20.389,20.815,62462,0
2016-09-22,21.084,21.111,20.407,20.454,49757,0
2016-09-23,20.592,20.796,20.509,20.686,6772,0
2016-09-26,20.592,20.815,20.37,20.694,16901,0
2016-09-27,20.759,20.759,20.399,20.399,18381,0
2016-09-28,20.462,20.556,20.389,20.547,211934,0
2016-09-29,20.622,21.139,20.509,20.602,39855,0
2016-09-30,20.815,21.333,19.935,21.149,240496,0
2016-10-03,21.296,21.426,20.63,21.315,15989,0
2016-10-04,21.268,21.471,20.462,20.861,69472,0
2016-10-05,20.815,21.084,20.407,20.712,80362,0
2016-10-06,20.602,21.055,20.111,20.657,101497,0
2016-10-07,20.833,20.99,20.389,20.472,43455,0
2016-10-10,20.602,20.916,19.768,20.702,142192,0
2016-10-11,20.686,20.87,20.167,20.75,21902,0
2016-10-12,20.916,21.666,20.916,21.407,28623,0
2016-10-13,21.296,21.471,21.084,21.37,16624,0
2016-10-14,21.399,21.74,21.129,21.278,43293,0
2016-10-17,21.315,21.315,20.99,21.129,15227,0
2016-10-18,21.287,21.296,20.878,21.092,55895,0
2016-10-19,21.129,21.37,21,21.194,41402,0
2016-10-20,21.278,21.559,20.89,21,21637,0
2016-10-21,20.805,21.036,20.613,20.861,29866,0
2016-10-24,20.925,21.111,20.694,20.694,218338,0
2016-10-25,20.787,20.787,19.953,20.047,30636,0
2016-10-26,20.138,20.192,19.537,19.583,13074,0
2016-10-27,19.629,19.744,19.537,19.537,13918,0
2016-10-28,19.537,19.722,19.259,19.399,16346,0
2016-10-31,19.399,19.583,19.259,19.537,9340,0
2016-11-01,19.629,20.925,19.259,19.304,100348,0
2016-11-02,19.259,19.259,17.823,18.426,105325,0
2016-11-03,18.287,18.565,18.287,18.426,28004,0
2016-11-04,18.379,18.61,18.342,18.471,43070,0
2016-11-07,18.658,18.935,18.471,18.565,21215,0
2016-11-08,18.471,18.749,18.471,18.565,45432,0
2016-11-09,18.551,20.811,18.363,20.623,36622,0
2016-11-10,20.764,20.764,19.869,20.387,47537,0
2016-11-11,20.341,20.553,20.341,20.434,16425,0
2016-11-14,20.574,20.574,20.27,20.528,21496,0
2016-11-15,20.387,20.764,20.341,20.716,21789,0
2016-11-16,20.623,20.623,19.257,19.54,30093,0
2016-11-17,19.728,19.963,18.928,19.728,31403,0
2016-11-18,19.775,20.67,19.728,20.105,23926,0
2016-11-21,20.246,20.535,19.728,19.822,22713,0
2016-11-22,20.105,20.105,19.352,19.492,16768,0
2016-11-23,19.445,20.528,19.445,20.292,27865,0
2016-11-25,20.199,20.206,19.445,19.587,18363,0
2016-11-28,19.822,20.387,19.445,19.445,27693,0
2016-11-29,19.303,19.587,19.021,19.352,69246,0
2016-11-30,19.445,20.111,19.445,19.775,30864,0
2016-12-01,19.822,20.341,19.399,19.587,30784,0
2016-12-02,19.822,19.822,19.116,19.492,36597,0
2016-12-05,19.492,19.775,19.352,19.492,25064,0
2016-12-06,19.492,19.54,18.928,18.974,24689,0
2016-12-07,18.974,19.399,18.974,19.303,13897,0
2016-12-08,19.162,19.352,18.834,18.974,55020,0
2016-12-09,19.116,19.765,19.073,19.54,19277,0
2016-12-12,19.728,20.01,19.54,19.869,14717,0
2016-12-13,19.822,20.482,19.07,20.387,39242,0
2016-12-14,20.387,20.623,20.097,20.246,22456,0
2016-12-15,20.341,22.145,20.058,20.528,35523,0
2016-12-16,20.434,20.67,19.445,20.528,93570,0
2016-12-19,20.199,20.387,19.581,19.775,26868,0
2016-12-20,19.869,20.341,19.869,20.341,13299,0
2016-12-21,20.246,20.528,19.869,20.01,25700,0
2016-12-22,19.917,20.999,19.775,20.953,31362,0
2016-12-23,20.716,20.716,19.917,20.528,33592,0
2016-12-27,20.482,20.623,20.105,20.105,12234,0
2016-12-28,19.963,20.199,19.634,19.822,17497,0
2016-12-29,19.775,20.523,19.639,20.105,16141,0
2016-12-30,20.246,20.434,19.869,20.387,12067,0
2017-01-03,20.434,20.716,19.775,20.292,31962,0
2017-01-04,20.387,20.434,20.199,20.434,8873,0
2017-01-05,20.434,20.505,19.846,19.869,26852,0
2017-01-06,19.822,20.246,19.775,20.246,18930,0
2017-01-09,20.246,20.434,20.151,20.387,14842,0
2017-01-10,20.387,20.457,19.963,19.963,14068,0
2017-01-11,19.917,20.259,19.822,19.822,5282,0
2017-01-12,19.963,19.973,19.68,19.728,20024,0
2017-01-13,19.685,19.917,19.634,19.869,23245,0
2017-01-17,19.917,20.292,19.629,20.151,37094,0
2017-01-18,19.822,20.009,19.445,19.445,20574,0
2017-01-19,19.492,19.963,19.492,19.917,22418,0
2017-01-20,23.353,23.4,21.471,21.846,576534,0
2017-01-23,22.176,22.176,21.428,21.987,60541,0
2017-01-24,21.987,22.741,21.987,22.082,348540,0
2017-01-25,22.27,23.118,22.208,22.93,268131,0
2017-01-26,23.165,23.589,22.835,23.118,285413,0
2017-01-27,22.977,23.589,22.958,23.541,53844,0
2017-01-30,23.541,23.966,23.316,23.824,440515,0
2017-01-31,23.778,24.295,23.636,23.778,43077,0
2017-02-01,23.87,24.319,23.87,24.248,24562,0
2017-02-02,24.389,24.719,24.153,24.248,66852,0
2017-02-03,24.434,24.577,23.766,23.813,32395,0
2017-02-06,23.766,23.813,23.15,23.766,59005,0
2017-02-07,23.67,23.766,23.526,23.575,46940,0
2017-02-08,23.575,23.575,23.432,23.526,31655,0
2017-02-09,23.479,23.67,23.432,23.432,19052,0
2017-02-10,23.479,23.718,23.432,23.479,45946,0
2017-02-13,23.718,23.763,23.336,23.623,185142,0
2017-02-14,23.67,23.861,23.575,23.623,42412,0
2017-02-15,23.575,23.67,23.437,23.575,8756,0
2017-02-16,23.526,23.766,23.193,23.479,22517,0
2017-02-17,23.385,23.714,23.385,23.623,37155,0
2017-02-21,23.575,24.052,23.241,23.718,112944,0
2017-02-22,23.813,24.007,23.336,23.575,56699,0
2017-02-23,23.766,23.766,23.051,23.385,86609,0
2017-02-24,23.336,23.861,23.285,23.861,13666,0
2017-02-27,24.052,24.1,23.623,24.1,119576,0
2017-02-28,23.91,24.004,23.336,24.004,45853,0
2017-03-01,24.1,25.007,24.1,24.864,42986,0
2017-03-02,24.958,24.958,24.577,24.721,33285,0
2017-03-03,24.696,24.815,24.624,24.815,47580,0
2017-03-06,24.815,24.815,24.052,24.386,25442,0
2017-03-07,24.482,24.577,24.291,24.338,9964,0
2017-03-08,24.434,24.434,24.196,24.291,7877,0
2017-03-09,24.434,24.577,24.004,24.1,29882,0
2017-03-10,24.338,24.338,23.718,24.004,39926,0
2017-03-13,23.861,23.957,23.526,23.575,45969,0
2017-03-14,23.432,23.623,22.954,23.385,57568,0
2017-03-15,23.385,23.813,23.385,23.813,18054,0
2017-03-16,23.813,23.957,23.432,23.623,62822,0
2017-03-17,23.623,23.766,23.432,23.526,88114,0
2017-03-20,23.575,23.91,23.575,23.91,13326,0
2017-03-21,24.148,24.32,23.861,24.004,49506,0
2017-03-22,24.004,24.004,23.766,23.91,16264,0
2017-03-23,23.718,23.91,23.526,23.813,26201,0
2017-03-24,23.91,24.004,23.861,23.957,14276,0
2017-03-27,23.67,23.98,23.526,23.91,12929,0
2017-03-28,23.91,23.91,23.575,23.623,12607,0
2017-03-29,23.479,23.766,23.145,23.193,14950,0
2017-03-30,23.432,23.766,23.288,23.766,41703,0
2017-03-31,23.479,24.1,23.479,24.004,38417,0
2017-04-03,23.957,24.386,23.861,24.243,31269,0
2017-04-04,24.037,24.052,23.91,24.004,4917,0
2017-04-05,24.052,24.1,23.957,23.957,18813,0
2017-04-06,24.191,24.191,23.957,24.004,7026,0
2017-04-07,24.004,24.148,23.91,23.957,12800,0
2017-04-10,24.004,24.054,23.87,23.957,26996,0
2017-04-11,23.861,23.957,23.861,23.861,6334,0
2017-04-12,23.957,24.052,23.575,23.623,15785,0
2017-04-13,23.623,23.766,23.526,23.718,5383,0
2017-04-17,23.623,23.861,23.432,23.623,16298,0
2017-04-18,23.67,23.804,23.479,23.479,4579,0
2017-04-19,23.336,24.243,22.907,24.243,31379,0
2017-04-20,24.196,24.243,23.861,24.148,10387,0
2017-04-21,24.196,24.196,24.004,24.004,4286,0
2017-04-24,24.004,24.291,24.004,24.196,12367,0
2017-04-25,24.52,24.577,24.224,24.386,7058,0
2017-04-26,24.338,24.434,24.148,24.291,53234,0
2017-04-27,24.338,24.434,24.291,24.291,3162,0
2017-04-28,24.291,24.53,24.1,24.148,19243,0
2017-05-01,24.243,24.768,24.1,24.768,24757,0
2017-05-02,24.443,24.443,24.1,24.291,28932,0
2017-05-03,24.243,24.243,24.052,24.243,26561,0
2017-05-04,24.052,24.111,23.91,23.91,19517,0
2017-05-05,23.957,24.019,23.67,23.91,11098,0
2017-05-08,23.91,23.976,23.766,23.861,18433,0
2017-05-09,23.813,24.577,23.623,24.052,83632,0
2017-05-10,24.052,24.148,23.813,23.957,30852,0
2017-05-11,23.962,24.397,23.64,24.397,20787,0
2017-05-12,24.058,24.445,24.01,24.01,24434,0
2017-05-15,24.106,24.543,23.962,24.349,16213,0
2017-05-16,24.252,24.543,24.252,24.349,35480,0
2017-05-17,24.155,24.204,23.864,23.913,17566,0
2017-05-18,23.962,24.445,23.761,24.106,23916,0
2017-05-19,24.3,24.3,24.204,24.204,20905,0
2017-05-22,24.397,24.397,23.864,24.204,19508,0
2017-05-23,24.204,24.252,24.058,24.058,6281,0
2017-05-24,24.058,24.3,24.058,24.3,21877,0
2017-05-25,24.252,24.288,24.01,24.204,17509,0
2017-05-26,24.204,24.373,23.768,23.816,34176,0
2017-05-30,23.768,23.978,23.235,23.333,19107,0
2017-05-31,23.235,23.525,22.896,23.525,34875,0
2017-06-01,23.381,23.623,23.284,23.284,11202,0
2017-06-02,23.235,23.35,22.994,22.994,18598,0
2017-06-05,23.042,23.574,22.945,23.381,23601,0
2017-06-06,23.574,24.349,23.574,24.349,15937,0
2017-06-07,24.252,24.349,23.719,24.252,22059,0
2017-06-08,24.155,24.3,24.058,24.106,13417,0
2017-06-09,24.058,24.157,23.719,23.816,3417,0
2017-06-12,23.671,23.763,23.477,23.477,4670,0
2017-06-13,23.525,23.962,23.525,23.768,10227,0
2017-06-14,23.477,23.671,23.187,23.187,15558,0
2017-06-15,23.09,23.381,23.09,23.09,4015,0
2017-06-16,23.09,23.235,22.945,22.945,13953,0
2017-06-19,23.09,23.719,22.848,23.429,23719,0
2017-06-20,23.333,23.403,22.896,22.896,8565,0
2017-06-21,22.945,23.429,22.896,23.187,39287,0
2017-06-22,22.896,23.224,22.509,22.654,13657,0
2017-06-23,22.654,22.945,22.461,22.558,15104,0
2017-06-26,22.59,22.896,22.558,22.558,49053,0
2017-06-27,22.606,22.945,22.606,22.8,25825,0
2017-06-28,22.945,23.671,22.945,23.429,19476,0
2017-06-29,23.477,23.477,22.896,23.333,12658,0
2017-06-30,23.574,24.349,22.896,23.962,69646,0
2017-07-03,23.864,23.913,23.139,23.139,9212,0
2017-07-05,23.333,23.333,22.654,22.945,26928,0
2017-07-06,22.8,23.574,22.8,23.525,12239,0
2017-07-07,23.381,23.768,23.235,23.623,19061,0
2017-07-10,23.09,23.477,23.042,23.333,19510,0
2017-07-11,23.381,23.381,23.139,23.139,7333,0
2017-07-12,23.252,24.204,23.235,24.204,18132,0
2017-07-13,23.962,23.962,23.574,23.574,5033,0
2017-07-14,23.525,24.058,23.525,23.768,20193,0
2017-07-17,23.864,24.833,23.525,24.058,64966,0
2017-07-18,24.01,24.01,23.623,23.719,7044,0
2017-07-19,23.962,23.962,23.574,23.623,42463,0
2017-07-20,23.623,23.744,23.429,23.477,21459,0
2017-07-21,23.768,24.032,23.429,23.962,9344,0
2017-07-24,24.058,24.736,23.816,24.591,23335,0
2017-07-25,24.591,24.799,23.864,23.913,11799,0
2017-07-26,24.106,24.106,23.719,23.816,13938,0
2017-07-27,23.816,23.975,23.768,23.864,8678,0
2017-07-28,23.864,24.01,23.864,23.962,4865,0
2017-07-31,24.058,24.349,23.889,24.01,10429,0
2017-08-01,23.864,24.349,23.864,24.349,14063,0
2017-08-02,24.01,24.591,24.01,24.543,7429,0
2017-08-03,23.962,24.422,23.962,24.204,10511,0
2017-08-04,24.155,24.397,24.155,24.3,11023,0
2017-08-07,24.3,24.615,24.204,24.349,32009,0
2017-08-08,24.591,24.731,23.816,23.962,17942,0
2017-08-09,23.768,23.913,23.671,23.768,12889,0
2017-08-10,23.574,23.574,22.994,23.429,28055,0
2017-08-11,23.493,23.935,22.952,23.886,67376,0
2017-08-14,24.034,24.034,23.1,23.1,10909,0
2017-08-15,23.591,23.591,23.1,23.493,39458,0
2017-08-16,23.395,23.404,23.1,23.345,11239,0
2017-08-17,23.1,23.269,22.559,22.559,26150,0
2017-08-18,22.51,22.952,22.461,22.805,28054,0
2017-08-21,22.805,23.198,22.805,23.1,19270,0
2017-08-22,23.1,23.296,22.657,23.198,27410,0
2017-08-23,23.001,23.247,22.903,23.1,13865,0
2017-08-24,23.233,23.345,22.854,23.247,15210,0
2017-08-25,23.247,23.739,23.051,23.444,20637,0
2017-08-28,23.64,23.64,23.394,23.542,15098,0
2017-08-29,23.64,23.64,23.247,23.591,13889,0
2017-08-30,23.739,23.739,23.247,23.493,8638,0
2017-08-31,23.493,23.607,23.345,23.542,3903,0
2017-09-01,23.444,23.886,23.247,23.689,29761,0
2017-09-05,23.591,23.689,23.247,23.345,23397,0
2017-09-06,23.345,23.689,23.296,23.542,12353,0
2017-09-07,23.591,23.591,23.154,23.247,41836,0
2017-09-08,23.205,23.689,23.198,23.542,10412,0
2017-09-11,23.837,23.837,23.345,23.542,22597,0
2017-09-12,23.591,23.591,23.247,23.444,11214,0
2017-09-13,23.591,23.64,23.444,23.444,7619,0
2017-09-14,23.444,23.689,23.198,23.345,22004,0
2017-09-15,23.247,23.591,23.247,23.296,8613,0
2017-09-18,23.198,23.493,23.149,23.493,64515,0
2017-09-19,23.493,23.591,23.395,23.542,3721,0
2017-09-20,23.345,23.493,23.296,23.493,4606,0
2017-09-21,23.345,23.64,23.296,23.542,9346,0
2017-09-22,23.788,23.788,23.247,23.542,19782,0
2017-09-25,23.345,23.64,23.345,23.542,11818,0
2017-09-26,23.535,23.739,23.449,23.689,16172,0
2017-09-27,21.478,22.068,21.33,21.625,1828234,0
2017-09-28,21.822,22.117,21.773,22.068,323008,0
2017-09-29,21.969,22.584,21.92,22.313,346763,0
2017-10-02,22.461,22.461,21.822,22.018,273402,0
2017-10-03,22.018,22.117,21.92,21.92,73549,0
2017-10-04,21.92,22.018,21.822,21.822,86207,0
2017-10-05,22.018,22.657,21.871,22.068,147805,0
2017-10-06,22.068,22.608,22.068,22.461,82252,0
2017-10-09,22.166,22.313,22.068,22.264,27376,0
2017-10-10,22.215,22.456,21.969,22.117,17504,0
2017-10-11,22.264,22.461,22.166,22.461,41329,0
2017-10-12,22.166,22.299,21.969,22.117,98366,0
2017-10-13,22.215,22.264,21.871,21.969,71286,0
2017-10-16,21.92,22.51,21.92,22.412,68455,0
2017-10-17,22.461,22.51,22.264,22.461,16776,0
2017-10-18,22.461,22.854,22.362,22.756,67064,0
2017-10-19,22.707,22.903,22.417,22.707,105248,0
2017-10-20,22.613,22.903,22.51,22.51,41259,0
2017-10-23,22.412,22.51,22.117,22.264,50328,0
2017-10-24,22.264,22.456,22.117,22.117,47548,0
2017-10-25,22.313,22.362,21.822,21.92,78148,0
2017-10-26,21.969,22.141,21.822,21.822,33389,0
2017-10-27,22.018,22.215,21.822,21.969,29527,0
2017-10-30,21.871,22.264,21.871,22.068,52948,0
2017-10-31,22.122,22.264,21.822,21.871,50713,0
2017-11-01,21.822,22.117,21.748,22.018,119865,0
2017-11-02,22.117,22.117,21.908,21.969,22960,0
2017-11-03,22.166,22.215,22.018,22.018,16555,0
2017-11-06,22.215,22.215,21.92,22.018,44566,0
2017-11-07,22.51,22.51,22.068,22.264,47549,0
2017-11-08,22.362,22.412,21.871,22.313,98635,0
2017-11-09,22.362,22.559,21.773,22.068,60110,0
2017-11-10,22.018,22.165,21.625,21.674,96991,0
