Date,Open,High,Low,Close,Volume,OpenInt

2014-02-07,28.657,28.665,28.657,28.665,6967,0
2014-02-10,28.27,28.27,28.27,28.27,5352,0
2014-02-12,28.27,28.398,28.27,28.398,1717,0
2014-02-14,28.6,28.6,28.472,28.507,3084,0
2014-02-18,28.694,28.694,28.549,28.556,1986,0
2014-02-19,28.694,28.694,28.292,28.292,3767,0
2014-02-20,28.32,28.32,28.229,28.292,15043,0
2014-02-21,28.341,28.428,28.307,28.363,17531,0
2014-02-24,28.844,28.844,28.229,28.363,29882,0
2014-02-25,28.363,28.392,28.154,28.277,19495,0
2014-02-26,28.233,28.498,28.164,28.492,9195,0
2014-02-27,28.492,28.492,28.283,28.355,11506,0
2014-02-28,28.312,28.312,28.24,28.298,33416,0
2014-03-03,28.164,28.298,28.164,28.298,35786,0
2014-03-04,28.349,28.371,28.349,28.349,1183,0
2014-03-05,28.349,28.377,28.22,28.377,11066,0
2014-03-06,28.556,28.629,28.549,28.606,10909,0
2014-03-07,28.593,28.636,28.549,28.636,6738,0
2014-03-10,28.657,28.657,28.572,28.572,4427,0
2014-03-12,28.657,28.657,28.507,28.542,8909,0
2014-03-13,28.714,29.216,28.328,28.328,6095,0
2014-03-14,28.507,28.701,28.492,28.701,27569,0
2014-03-17,28.737,28.836,28.722,28.729,14803,0
2014-03-18,29.362,29.362,28.807,28.93,8949,0
2014-03-19,28.844,28.844,28.649,28.701,12695,0
2014-03-20,28.737,28.824,28.643,28.824,85463,0
2014-03-21,28.829,28.888,28.786,28.786,3881,0
2014-03-24,28.694,28.743,28.593,28.672,10362,0
2014-03-25,28.795,28.795,28.677,28.677,25308,0
2014-03-26,28.795,29.896,28.649,28.715,56218,0
2014-03-27,28.715,28.788,28.665,28.788,18854,0
2014-03-28,28.781,28.882,28.744,28.838,18699,0
2014-03-31,28.751,29.093,28.751,29.066,22416,0
2014-04-01,29.057,29.225,28.978,29.216,20054,0
2014-04-02,29.333,29.444,29.253,29.437,23135,0
2014-04-03,29.464,29.508,29.34,29.4,19399,0
2014-04-04,29.646,29.646,29.508,29.559,7878,0
2014-04-07,29.545,29.588,29.333,29.392,11166,0
2014-04-08,29.405,29.48,29.384,29.384,17656,0
2014-04-09,29.508,29.609,29.413,29.552,30537,0
2014-04-10,29.572,30.17,29.356,29.384,15619,0
2014-04-11,29.312,29.449,29.312,29.427,5325,0
2014-04-14,29.624,29.633,29.552,29.552,3228,0
2014-04-15,29.572,29.624,29.492,29.522,1393,0
2014-04-16,29.596,29.66,29.581,29.633,13082,0
2014-04-17,29.669,29.784,29.669,29.784,3879,0
2014-04-21,29.705,29.915,29.014,29.915,3325,0
2014-04-22,29.943,30.047,29.93,29.967,7871,0
2014-04-23,29.967,29.994,29.915,29.915,4497,0
2014-04-24,29.975,29.975,29.858,29.939,8947,0
2014-04-25,29.9,29.915,29.801,29.879,21759,0
2014-04-28,29.9,29.975,29.888,29.975,5027,0
2014-04-29,30.032,30.155,30.032,30.143,4505,0
2014-04-30,30.118,30.143,30.099,30.118,1489,0
2014-05-01,30.23,30.23,30.163,30.17,23509,0
2014-05-02,30.267,30.267,30.192,30.236,3222,0
2014-05-05,30.271,30.286,30.271,30.286,3239,0
2014-05-06,30.332,30.332,30.236,30.236,5179,0
2014-05-07,30.267,30.314,30.23,30.241,10026,0
2014-05-08,30.192,30.212,30.062,30.09,9013,0
2014-05-09,30.02,30.024,29.959,30.024,3199,0
2014-05-12,30.163,30.236,30.143,30.222,1457,0
2014-05-13,30.199,30.23,30.192,30.222,4349,0
2014-05-14,30.23,30.302,30.177,30.278,20848,0
2014-05-15,30.09,30.295,30.083,30.267,11231,0
2014-05-16,30.359,30.359,30.236,30.337,11817,0
2014-05-19,30.344,30.401,30.286,30.308,7716,0
2014-05-20,30.302,30.366,30.302,30.352,8918,0
2014-05-21,30.359,30.39,30.278,30.302,49028,0
2014-05-22,30.373,30.381,30.314,30.359,22821,0
2014-05-23,30.359,30.381,30.323,30.332,25073,0
2014-05-27,30.373,30.373,30.271,30.302,4276,0
2014-05-28,30.344,30.445,30.337,30.445,26817,0
2014-05-29,30.593,30.606,30.481,30.606,15703,0
2014-05-30,30.593,30.62,30.541,30.62,37539,0
2014-06-02,30.665,30.665,30.569,30.62,6326,0
2014-06-03,30.673,30.673,30.569,30.637,51463,0
2014-06-04,30.629,30.701,30.62,30.701,30290,0
2014-06-05,30.723,30.78,30.701,30.78,26063,0
2014-06-06,31.181,31.181,30.78,30.868,38489,0
2014-06-09,30.903,30.958,30.903,30.932,10066,0
2014-06-10,30.932,30.964,30.861,30.876,10721,0
2014-06-11,30.817,30.817,30.773,30.789,5220,0
2014-06-12,30.773,31.051,30.723,30.798,19380,0
2014-06-13,30.833,30.876,30.809,30.876,5901,0
2014-06-16,31.013,31.045,30.939,31.036,34661,0
2014-06-17,31.063,31.107,31.056,31.056,20075,0
2014-06-18,31.036,31.036,30.958,30.977,17016,0
2014-06-19,31.021,31.137,31.021,31.107,15518,0
2014-06-20,31.094,31.181,31.094,31.181,9472,0
2014-06-23,31.24,31.363,31.175,31.363,20585,0
2014-06-24,31.363,31.489,31.298,31.384,29438,0
2014-06-25,31.245,31.34,31.209,31.317,26321,0
2014-06-26,31.336,31.34,31.245,31.305,16496,0
2014-06-27,31.348,31.465,31.29,31.452,20896,0
2014-06-30,31.422,31.519,31.422,31.519,14390,0
2014-07-01,31.475,31.571,31.475,31.555,19568,0
2014-07-02,31.511,32.088,31.443,31.503,7698,0
2014-07-03,32.074,32.074,31.452,31.465,7028,0
2014-07-07,31.497,31.697,31.298,31.363,6619,0
2014-07-08,31.317,31.34,31.237,31.267,7047,0
2014-07-09,31.327,31.384,31.273,31.384,8203,0
2014-07-10,31.173,31.253,31.173,31.245,25050,0
2014-07-11,31.173,31.209,31.14,31.209,17766,0
2014-07-14,31.267,31.327,31.215,31.215,5265,0
2014-07-15,31.253,31.267,31.165,31.267,4023,0
2014-07-16,31.363,31.461,31.363,31.443,15928,0
2014-07-17,31.443,31.475,31.394,31.452,5203,0
2014-07-18,31.511,31.571,31.429,31.483,28763,0
2014-07-21,31.452,31.527,31.452,31.527,18077,0
2014-07-22,31.585,31.637,31.58,31.637,10909,0
2014-07-23,31.647,31.853,31.637,31.717,64334,0
2014-07-24,31.706,31.726,31.627,31.674,17301,0
2014-07-25,31.627,31.674,31.6,31.653,188460,0
2014-07-28,31.78,31.78,31.555,31.627,31513,0
2014-07-29,31.66,31.666,31.511,31.511,80691,0
2014-07-30,31.585,31.585,31.281,31.348,52990,0
2014-07-31,31.905,31.905,30.646,30.958,31665,0
2014-08-01,30.89,30.985,30.734,30.814,25693,0
2014-08-04,30.939,31.097,30.802,31.083,13879,0
2014-08-05,31.209,31.209,30.734,30.756,12194,0
2014-08-06,30.57,30.712,30.57,30.676,12698,0
2014-08-07,30.727,30.771,30.607,30.607,10284,0
2014-08-08,30.696,30.859,30.638,30.845,24098,0
2014-08-11,31.743,31.743,31.348,31.489,19879,0
2014-08-12,31.201,31.483,31.201,31.394,8620,0
2014-08-13,31.371,31.475,31.327,31.475,21923,0
2014-08-14,31.461,31.609,31.422,31.519,31149,0
2014-08-15,31.519,31.711,31.519,31.682,30486,0
2014-08-18,32.016,32.016,31.627,31.682,30490,0
2014-08-19,31.734,31.844,31.734,31.829,14147,0
2014-08-20,31.889,31.941,31.889,31.925,17651,0
2014-08-21,31.95,31.969,31.889,31.969,28698,0
2014-08-22,31.873,31.873,31.816,31.844,13629,0
2014-08-25,31.816,31.961,31.816,31.941,29714,0
2014-08-26,31.925,31.997,31.918,31.955,18052,0
2014-08-27,31.994,32.06,31.925,32.03,15299,0
2014-08-28,32.007,32.06,31.6,32.036,34061,0
2014-08-29,32.03,32.2,32.03,32.151,22878,0
2014-09-02,32.125,32.252,32.024,32.074,32320,0
2014-09-03,32.082,32.082,31.925,31.933,21463,0
2014-09-04,31.869,31.905,31.762,31.78,32100,0
2014-09-05,32.036,32.036,31.743,31.897,16302,0
2014-09-08,32.06,32.06,31.799,31.853,7642,0
2014-09-09,31.829,31.918,31.78,31.918,27825,0
2014-09-10,31.997,31.997,31.873,31.933,19550,0
2014-09-11,31.897,31.897,31.711,31.836,24535,0
2014-09-12,32.252,32.252,31.475,31.543,17905,0
2014-09-15,31.726,31.726,31.379,31.511,21027,0
2014-09-16,31.483,31.743,31.461,31.666,14823,0
2014-09-17,31.653,31.734,31.623,31.711,21700,0
2014-09-18,31.682,31.791,31.627,31.762,15926,0
2014-09-19,31.753,31.987,31.753,31.969,29073,0
2014-09-22,31.881,31.994,31.653,31.711,17836,0
2014-09-23,31.688,32.029,31.545,31.545,28480,0
2014-09-24,31.441,31.515,31.305,31.41,19676,0
2014-09-25,31.441,31.441,31.181,31.228,33261,0
2014-09-26,31.19,31.447,31.079,31.441,15155,0
2014-09-29,31.569,31.577,31.365,31.552,13596,0
2014-09-30,31.524,31.585,31.418,31.53,44734,0
2014-10-01,31.552,31.621,31.365,31.386,19242,0
2014-10-02,31.621,31.621,30.95,31.386,30423,0
2014-10-03,31.462,31.462,31.177,31.281,7944,0
2014-10-06,31.266,31.365,31.05,31.124,18847,0
2014-10-07,31.244,31.244,30.822,30.867,8941,0
2014-10-08,30.874,30.874,29.94,30.611,85990,0
2014-10-09,30.423,30.431,30.016,30.106,146800,0
2014-10-10,29.978,30.008,28.168,29.381,63515,0
2014-10-13,29.079,29.079,28.01,28.01,28580,0
2014-10-14,27.797,28.507,26.871,27.518,34268,0
2014-10-15,26.667,28.44,26.621,28.44,57150,0
2014-10-16,28.386,30.045,28.274,29.962,55188,0
2014-10-17,30.671,30.745,29.471,29.94,59225,0
2014-10-20,29.969,30.278,29.858,30.265,17791,0
2014-10-21,30.453,30.655,30.346,30.611,13781,0
2014-10-22,30.648,30.851,30.333,30.376,14241,0
2014-10-23,30.859,30.859,30.497,30.587,11420,0
2014-10-24,30.564,30.616,30.475,30.587,42202,0
2014-10-27,30.573,30.573,30.15,30.24,20012,0
2014-10-28,30.173,30.453,30.173,30.436,16122,0
2014-10-29,30.551,30.581,30.354,30.558,31479,0
2014-10-30,30.587,31.133,30.265,30.376,31848,0
2014-10-31,30.376,30.587,30.256,30.308,11580,0
2014-11-03,30.385,30.543,30.376,30.413,15157,0
2014-11-04,30.453,30.453,29.549,29.797,31395,0
2014-11-05,30.099,30.099,29.601,29.927,31418,0
2014-11-06,29.932,29.932,29.646,29.818,26562,0
2014-11-07,29.969,30.308,29.94,30.271,18678,0
2014-11-10,30.24,30.444,30.074,30.106,14812,0
2014-11-11,30.083,30.083,29.789,29.908,8548,0
2014-11-12,29.789,30.03,29.78,29.833,27848,0
2014-11-13,29.969,29.969,29.487,29.494,40892,0
2014-11-14,29.631,29.896,29.622,29.879,13777,0
2014-11-17,29.742,30.197,29.742,30.167,17958,0
2014-11-18,30.21,30.302,30.15,30.271,17846,0
2014-11-19,30.339,30.363,30.167,30.295,25848,0
2014-11-20,30.295,30.671,30.271,30.664,46316,0
2014-11-21,30.844,30.95,30.671,30.701,28490,0
2014-11-24,30.805,30.805,30.333,30.407,53918,0
2014-11-25,30.385,30.535,30.18,30.21,20412,0
2014-11-26,30.204,30.346,29.87,30.227,44587,0
2014-11-28,29.78,30.24,28.726,28.794,20787,0
2014-12-01,28.462,28.779,26.945,27.33,48453,0
2014-12-02,27.33,28.356,27.324,28.168,56984,0
2014-12-03,28.267,28.876,28.267,28.726,53005,0
2014-12-04,28.568,28.907,28.423,28.423,29660,0
2014-12-05,28.612,28.612,27.927,27.995,88556,0
2014-12-08,27.904,27.904,26.177,26.434,61914,0
2014-12-09,26.103,26.939,26.011,26.9,79850,0
2014-12-10,26.614,26.78,25.597,25.9,128668,0
2014-12-11,25.967,26.358,25.626,25.74,55969,0
2014-12-12,25.371,25.612,24.783,25.061,54533,0
2014-12-15,25.348,25.348,23.839,23.93,41588,0
2014-12-16,23.673,24.867,23.373,24.857,53595,0
2014-12-17,24.97,26.246,24.97,26.004,215604,0
2014-12-18,26.464,27.497,25.643,25.883,47230,0
2014-12-19,26.193,26.193,25.71,25.928,65076,0
2014-12-22,25.95,26.085,25.44,25.626,247837,0
2014-12-23,26.907,26.907,25.596,25.905,44151,0
2014-12-24,25.912,25.912,25.682,25.851,13564,0
2014-12-26,25.834,25.872,25.682,25.765,32029,0
2014-12-29,25.967,25.967,25.565,25.743,34324,0
2014-12-30,25.688,25.688,25.481,25.635,103038,0
2014-12-31,25.45,26.02,25.386,25.542,62028,0
2015-01-02,25.719,26.389,25.682,26.358,29158,0
2015-01-05,26.219,26.25,25.425,25.535,31713,0
2015-01-06,25.535,25.619,24.731,25.11,38118,0
2015-01-07,25.396,25.673,24.795,24.964,61532,0
2015-01-08,25.073,25.434,25.064,25.386,135631,0
2015-01-09,25.273,25.464,25.049,25.442,21540,0
2015-01-12,25.225,25.225,24.339,24.516,22073,0
2015-01-13,24.587,24.802,23.823,24.069,45172,0
2015-01-14,23.675,24.102,23.467,24.102,81806,0
2015-01-15,24.331,24.561,24.029,24.123,22869,0
2015-01-16,24.139,24.711,24.139,24.711,26889,0
2015-01-20,24.455,24.817,24.409,24.795,21754,0
2015-01-21,24.987,25.434,24.94,25.373,13893,0
2015-01-22,25.434,25.682,25.103,25.264,25300,0
2015-01-23,25.519,25.581,25.196,25.295,170532,0
2015-01-26,25.588,25.851,25.412,25.805,36073,0
2015-01-27,25.765,25.872,25.581,25.872,93984,0
2015-01-28,26.136,26.136,25.186,25.281,35398,0
2015-01-29,25.334,25.588,24.864,25.419,46761,0
2015-01-30,25.311,25.813,25.281,25.651,66573,0
2015-02-02,25.813,25.95,25.55,25.788,23350,0
2015-02-03,25.912,26.745,25.843,26.25,197988,0
2015-02-04,26.029,26.068,25.813,25.974,111371,0
2015-02-05,26.267,26.545,26.029,26.489,32945,0
2015-02-06,26.848,26.854,26.399,26.545,257346,0
2015-02-09,26.653,26.776,26.358,26.376,23998,0
2015-02-10,26.212,26.212,25.774,26.075,29542,0
2015-02-11,26.068,26.159,25.665,25.749,18070,0
2015-02-12,26.012,26.276,25.95,26.168,26358,0
2015-02-13,26.315,26.658,26.315,26.482,33458,0
2015-02-17,26.489,26.848,26.351,26.723,46709,0
2015-02-18,26.607,26.668,26.451,26.521,27518,0
2015-02-19,26.376,26.376,26.136,26.245,39549,0
2015-02-20,26.358,26.358,26.219,26.337,10275,0
2015-02-23,26.414,26.445,26.089,26.19,81968,0
2015-02-24,26.206,26.282,26.107,26.198,29938,0
2015-02-25,26.174,26.351,26.168,26.276,16575,0
2015-02-26,26.337,26.337,26.004,26.097,101550,0
2015-02-27,26.198,26.344,26.114,26.344,17637,0
2015-03-02,26.351,26.351,25.905,26.004,83896,0
2015-03-03,26.127,26.607,25.99,26.328,11670,0
2015-03-04,26.276,26.337,25.95,26.258,51867,0
2015-03-05,26.152,26.389,26.107,26.315,31769,0
2015-03-06,26.097,26.25,25.859,25.912,18803,0
2015-03-09,25.851,25.872,25.319,25.35,29434,0
2015-03-10,24.91,25.073,24.778,25.073,219010,0
2015-03-11,24.995,25.379,24.835,24.971,136152,0
2015-03-12,25.141,25.141,24.864,24.902,23340,0
2015-03-13,25.025,25.025,24.409,24.555,169087,0
2015-03-16,24.555,24.571,24.216,24.462,111126,0
2015-03-17,24.348,24.547,24.322,24.486,64576,0
2015-03-18,24.292,25.064,24.292,24.879,31769,0
2015-03-19,24.678,24.825,24.632,24.807,22692,0
2015-03-20,24.971,25.157,24.94,25.094,119944,0
2015-03-23,25.203,25.557,25.11,25.495,38124,0
2015-03-24,25.567,25.567,25.245,25.276,27476,0
2015-03-25,25.378,25.378,25.18,25.276,137330,0
2015-03-26,25.41,25.464,25.101,25.227,42185,0
2015-03-27,25.402,25.402,25.039,25.092,23185,0
2015-03-30,25.245,25.283,25.013,25.187,31798,0
2015-03-31,25.039,26.973,25.007,25.118,33446,0
2015-04-01,25.149,25.258,25.101,25.11,120353,0
2015-04-02,25.157,25.283,25.086,25.227,27491,0
2015-04-06,25.354,25.552,25.276,25.526,35093,0
2015-04-07,25.526,25.827,25.464,25.583,31279,0
2015-04-08,25.567,25.606,25.33,25.354,26857,0
2015-04-09,25.361,25.464,25.29,25.393,36521,0
2015-04-10,25.464,25.52,25.393,25.503,30658,0
2015-04-13,25.511,25.552,25.418,25.495,35600,0
2015-04-14,25.543,25.906,25.543,25.883,25085,0
2015-04-15,25.969,26.404,25.921,26.284,30425,0
2015-04-16,26.199,26.388,26.126,26.238,17003,0
2015-04-17,26.213,26.278,25.883,26.016,32304,0
2015-04-20,26.443,26.443,26.112,26.27,26006,0
2015-04-21,26.436,26.436,26.119,26.207,14777,0
2015-04-22,26.341,26.404,26.207,26.396,14460,0
2015-04-23,26.443,26.624,26.443,26.615,23185,0
2015-04-24,26.641,26.641,26.332,26.521,22805,0
2015-04-27,26.682,26.682,26.261,26.332,52957,0
2015-04-28,26.357,26.515,26.246,26.515,33571,0
2015-04-29,26.436,26.878,26.412,26.79,16088,0
2015-04-30,26.886,26.886,26.615,26.742,24450,0
2015-05-01,26.838,26.86,26.443,26.609,28253,0
2015-05-04,26.721,26.721,26.458,26.53,81587,0
2015-05-05,26.76,26.76,26.468,26.468,32685,0
2015-05-06,26.443,26.655,26.048,26.135,21971,0
2015-05-07,26.048,26.065,25.543,25.661,27414,0
2015-05-08,25.654,25.906,25.558,25.756,17356,0
2015-05-11,25.827,25.827,25.575,25.748,12162,0
2015-05-12,25.694,25.921,25.654,25.812,22891,0
2015-05-13,26,26.033,25.638,25.873,38641,0
2015-05-14,26.026,26.073,25.834,25.834,19764,0
2015-05-15,25.93,26.026,25.732,26,22252,0
2015-05-18,25.921,26.08,25.921,26.073,11282,0
2015-05-19,25.93,25.938,25.787,25.86,20522,0
2015-05-20,25.748,25.812,25.668,25.717,42567,0
2015-05-21,25.804,25.914,25.795,25.914,30532,0
2015-05-22,25.867,25.978,25.812,25.906,41935,0
2015-05-26,25.668,25.668,25.511,25.646,31193,0
2015-05-27,25.661,25.661,25.488,25.615,17734,0
2015-05-28,25.558,25.7,25.315,25.37,36769,0
2015-05-29,25.402,25.472,25.276,25.423,21790,0
2015-06-01,25.464,25.503,25.258,25.384,34586,0
2015-06-02,25.384,25.558,25.322,25.535,26818,0
2015-06-03,25.488,25.488,25.204,25.213,17608,0
2015-06-04,25.053,25.133,24.634,24.634,57011,0
2015-06-05,24.768,24.84,24.698,24.747,20649,0
2015-06-08,24.747,24.825,24.397,24.397,55109,0
2015-06-09,24.47,24.477,24.358,24.423,15369,0
2015-06-10,24.541,24.588,24.344,24.366,22624,0
2015-06-11,24.304,24.384,24.131,24.257,108772,0
2015-06-12,24.147,24.178,24.052,24.147,22930,0
2015-06-15,24.272,24.272,23.941,24.082,28377,0
2015-06-16,23.901,24.1,23.901,24.035,15710,0
2015-06-17,24.233,24.233,23.815,23.941,27365,0
2015-06-18,23.854,24.035,23.823,23.925,24071,0
2015-06-19,23.981,23.981,23.696,23.696,73986,0
2015-06-22,23.751,23.886,23.689,23.878,22930,0
2015-06-23,23.725,24.016,23.683,23.949,43239,0
2015-06-24,23.949,24.048,23.765,23.837,84723,0
2015-06-25,23.975,23.975,23.601,23.62,19883,0
2015-06-26,23.561,23.634,23.417,23.505,28034,0
2015-06-29,23.279,23.312,22.946,22.946,74598,0
2015-06-30,23.238,23.238,22.736,22.825,47334,0
2015-07-01,22.995,22.995,22.56,22.721,83736,0
2015-07-02,22.792,22.89,22.623,22.67,44338,0
2015-07-06,22.461,22.702,22.444,22.477,34087,0
2015-07-07,22.477,22.752,22.065,22.736,25688,0
2015-07-08,22.67,22.689,22.225,22.307,32976,0
2015-07-09,22.429,22.598,22.411,22.485,27418,0
2015-07-10,22.654,22.729,22.519,22.711,20749,0
2015-07-13,22.825,22.946,22.721,22.849,16920,0
2015-07-14,22.743,23.028,22.743,22.939,25461,0
2015-07-15,22.849,22.93,22.654,22.662,15842,0
2015-07-16,22.752,22.752,22.469,22.509,37422,0
2015-07-17,22.509,22.623,22.065,22.251,23713,0
2015-07-20,22.185,22.185,21.675,21.675,110167,0
2015-07-21,21.66,22.088,21.66,21.772,26058,0
2015-07-22,21.781,21.877,21.239,21.311,18279,0
2015-07-23,21.311,21.44,21.068,21.125,28159,0
2015-07-24,21.165,21.239,20.996,21.189,61136,0
2015-07-27,21.4,21.4,20.914,21.221,18896,0
2015-07-28,21.213,21.853,21.213,21.74,47427,0
2015-07-29,21.862,22.225,21.66,22.177,100902,0
2015-07-30,22.177,22.177,21.87,21.999,14697,0
2015-07-31,21.999,21.999,21.634,21.667,44091,0
2015-08-03,21.667,21.667,21.036,21.061,248350,0
2015-08-04,21.051,21.092,20.08,20.776,66198,0
2015-08-05,21.044,21.117,20.138,20.138,32851,0
2015-08-06,20.242,20.849,19.62,20.138,118779,0
2015-08-07,20.024,20.348,19.927,19.936,79291,0
2015-08-10,19.998,20.753,19.998,20.753,51872,0
2015-08-11,20.784,20.803,20.299,20.679,22764,0
2015-08-12,20.583,21.15,20.583,21.15,26554,0
2015-08-13,21.294,21.294,20.638,20.72,36803,0
2015-08-14,20.727,20.98,20.727,20.955,14820,0
2015-08-17,20.898,21.182,20.808,21.068,46313,0
2015-08-18,21.15,21.15,20.713,20.768,26058,0
2015-08-19,20.808,20.808,20.057,20.187,29518,0
2015-08-20,20.242,20.242,20.038,20.08,9263,0
2015-08-21,19.692,19.829,19.117,19.117,62246,0
2015-08-24,18.396,19.174,16.98,18.526,73246,0
2015-08-25,19.319,19.383,18.987,19.036,43350,0
2015-08-26,19.109,19.327,18.97,19.327,19268,0
2015-08-27,20.566,20.566,19.715,20.12,31865,0
2015-08-28,20.08,20.736,20.08,20.624,263682,0
2015-08-31,20.598,20.768,20.08,20.672,32110,0
2015-09-01,20.646,20.646,20.128,20.16,21242,0
2015-09-02,20.551,20.551,19.877,20.138,57183,0
2015-09-03,20.558,20.558,20.192,20.242,19762,0
2015-09-04,20.146,20.218,19.95,20.057,28283,0
2015-09-08,20.038,20.218,19.975,19.975,18030,0
2015-09-09,20.274,20.274,19.741,19.741,22231,0
2015-09-10,19.755,19.755,19.554,19.715,25584,0
2015-09-11,19.504,19.504,19.189,19.287,42115,0
2015-09-14,19.352,19.383,19.189,19.255,35817,0
2015-09-15,19.401,19.401,19.238,19.27,16302,0
2015-09-16,19.538,19.652,19.441,19.652,10374,0
2015-09-17,19.765,20.234,19.635,19.813,8894,0
2015-09-18,19.635,20.169,19.504,19.62,21613,0
2015-09-21,20.808,20.808,19.611,19.733,99916,0
2015-09-22,20.089,20.238,19.424,19.483,141727,0
2015-09-23,19.582,19.59,18.992,19.002,67254,0
2015-09-24,18.901,19.126,18.477,18.768,42342,0
2015-09-25,18.793,19.05,18.602,18.684,38381,0
2015-09-28,18.602,18.66,17.639,17.687,84267,0
2015-09-29,17.754,17.886,16.781,16.849,128013,0
2015-09-30,17.505,17.862,17.022,17.819,444672,0
2015-10-01,17.912,18.26,17.87,18.086,102987,0
2015-10-02,17.962,18.702,17.962,18.643,10225,0
2015-10-05,18.96,19.182,18.96,19.176,16962,0
2015-10-06,19.224,19.7,19.2,19.499,17564,0
2015-10-07,19.775,19.932,19.582,19.7,18409,0
2015-10-08,19.632,20.189,19.632,20.14,13234,0
2015-10-09,20.28,20.364,20.038,20.057,21053,0
2015-10-12,20.164,20.164,19.714,19.748,23489,0
2015-10-13,19.475,19.782,19.417,19.417,8543,0
2015-10-14,19.548,19.65,19.465,19.65,5896,0
2015-10-15,19.6,19.89,19.442,19.831,23223,0
2015-10-16,19.724,20.038,19.724,19.973,14800,0
2015-10-19,19.973,19.973,19.6,19.7,8543,0
2015-10-20,19.756,19.808,19.641,19.808,69516,0
2015-10-21,19.548,19.798,19.533,19.632,8302,0
2015-10-22,19.6,19.6,19.191,19.4,32605,0
2015-10-23,19.483,19.483,19.126,19.2,19250,0
2015-10-26,19.176,19.176,18.91,18.918,37656,0
2015-10-27,18.677,18.751,18.369,18.469,15881,0
2015-10-28,18.501,19.085,18.501,18.96,13115,0
2015-10-29,19.034,19.275,19.034,19.275,30319,0
2015-10-30,19.275,19.475,19.057,19.366,30197,0
2015-11-02,19.283,19.632,19.283,19.499,28628,0
2015-11-03,19.714,19.79,19.548,19.79,24183,0
2015-11-04,19.831,19.831,19.168,19.275,17477,0
2015-11-05,19.092,19.224,18.877,18.892,48966,0
2015-11-06,18.802,18.943,18.652,18.652,14196,0
2015-11-09,18.435,18.677,18.335,18.335,12748,0
2015-11-10,18.211,18.452,18.203,18.203,8421,0
2015-11-11,18.203,18.335,17.778,17.912,13595,0
2015-11-12,17.813,17.813,17.405,17.429,54741,0
2015-11-13,17.48,17.562,17.213,17.547,88068,0
2015-11-16,17.98,18.004,17.639,17.995,138600,0
2015-11-17,17.995,18.012,17.639,17.695,208740,0
2015-11-18,17.862,17.986,17.645,17.896,207178,0
2015-11-19,17.912,17.912,17.571,17.62,137637,0
2015-11-20,17.62,17.639,17.198,17.281,23099,0
2015-11-23,17.129,17.372,17.073,17.129,36936,0
2015-11-24,17.055,17.529,17.055,17.189,84099,0
2015-11-25,17.18,17.397,17.073,17.254,69782,0
2015-11-27,17.272,17.331,17.139,17.304,16722,0
2015-11-30,17.221,17.422,17.18,17.289,47645,0
2015-12-01,17.397,17.429,16.855,16.973,46699,0
2015-12-02,16.982,16.982,16.299,16.439,101412,0
2015-12-03,16.523,16.523,15.834,16,312541,0
2015-12-04,16,16,15.301,15.334,62321,0
2015-12-07,15.252,15.252,13.871,14.246,128733,0
2015-12-08,13.748,14.604,13.715,14.312,204701,0
2015-12-09,14.312,15.219,14.312,15.152,64368,0
2015-12-10,15.152,15.26,14.653,14.653,61962,0
2015-12-11,14.354,14.578,13.815,13.963,78564,0
2015-12-14,13.971,13.971,13.266,13.432,41074,0
2015-12-15,13.715,13.731,13.333,13.424,46080,0
2015-12-16,13.515,13.756,13.357,13.64,35251,0
2015-12-17,13.507,13.507,12.668,12.742,75676,0
2015-12-18,12.974,13.173,12.792,12.842,79889,0
2015-12-21,12.891,13.333,12.692,13.282,72547,0
2015-12-22,13.453,14.304,13.334,14.152,70913,0
2015-12-23,14.161,14.901,14.161,14.876,687965,0
2015-12-24,15.013,15.072,14.783,14.817,53862,0
2015-12-28,14.513,14.577,14.365,14.434,38263,0
2015-12-29,14.868,14.868,14.219,14.304,47416,0
2015-12-30,14.229,14.356,14.066,14.246,55442,0
2015-12-31,14.28,14.858,14.135,14.825,43146,0
2016-01-04,14.901,14.919,14.577,14.876,42511,0
2016-01-05,14.927,14.936,14.68,14.843,58520,0
2016-01-06,14.492,14.62,14.143,14.143,16421,0
2016-01-07,13.683,14.076,13.572,13.589,34771,0
2016-01-08,13.742,14.118,13.641,13.845,57052,0
2016-01-11,13.793,13.802,13.061,13.18,70335,0
2016-01-12,13.461,13.74,12.473,13.009,341869,0
2016-01-13,13.087,13.231,12.207,12.326,35062,0
2016-01-14,12.352,12.904,12.153,12.864,37620,0
2016-01-15,12.447,12.474,12.156,12.25,23622,0
2016-01-19,12.241,12.473,11.346,11.484,55247,0
2016-01-20,11.322,11.331,10.35,10.921,45449,0
2016-01-21,11.04,11.681,11.021,11.551,18370,0
2016-01-22,11.808,12.864,11.808,12.77,24748,0
2016-01-25,12.549,13.094,12.455,12.49,21465,0
2016-01-26,12.779,12.894,12.276,12.821,28345,0
2016-01-27,12.788,12.941,12.518,12.779,28710,0
2016-01-28,13.112,13.375,12.856,13.12,14935,0
2016-01-29,13.368,13.478,13.171,13.271,60592,0
2016-02-01,13.12,13.12,12.669,12.89,29913,0
2016-02-02,12.821,12.821,12.455,12.684,15551,0
2016-02-03,12.599,12.753,12.217,12.753,9532,0
2016-02-04,12.736,13.129,12.736,12.796,8198,0
2016-02-05,12.541,12.907,12.495,12.532,19019,0
2016-02-08,12.498,12.498,11.409,11.475,23914,0
2016-02-09,11.373,11.373,10.785,11.013,22764,0
2016-02-10,11.023,11.2,10.937,11.006,13490,0
2016-02-11,10.656,10.792,10.179,10.376,51649,0
2016-02-12,10.724,11.006,10.656,10.921,22641,0
2016-02-16,11.296,11.612,11.083,11.578,27455,0
2016-02-17,11.755,12.26,11.652,12.099,48891,0
2016-02-18,12.184,12.184,11.858,11.995,39909,0
2016-02-19,12.022,12.022,11.476,11.637,13038,0
2016-02-22,11.535,12.187,11.535,12.156,14665,0
2016-02-23,12.099,12.156,11.6,11.603,8878,0
2016-02-24,11.509,11.943,11.168,11.936,60484,0
2016-02-25,11.705,11.856,11.509,11.799,15317,0
2016-02-26,12.184,12.233,11.851,11.927,15716,0
2016-02-29,11.936,12.174,11.936,12.089,20265,0
2016-03-01,12.089,12.207,12.002,12.165,19859,0
2016-03-02,12.148,12.48,12.046,12.473,61567,0
2016-03-03,12.293,13.044,12.293,12.932,65007,0
2016-03-04,12.941,13.248,12.804,12.984,38040,0
2016-03-07,12.95,13.524,12.941,13.524,21144,0
2016-03-08,13.589,13.589,12.842,12.864,21505,0
2016-03-09,12.959,13.146,12.86,13.137,17942,0
2016-03-10,13.266,13.266,12.789,12.932,102658,0
2016-03-11,13.037,13.163,12.924,13.094,74171,0
2016-03-14,13.044,13.129,12.813,13.087,28369,0
2016-03-15,12.894,12.916,12.63,12.916,23281,0
2016-03-16,12.993,13.529,12.993,13.504,21768,0
2016-03-17,13.478,14.015,13.478,13.948,33908,0
2016-03-18,14.067,14.229,13.896,14.033,16278,0
2016-03-21,14.092,14.092,13.648,13.768,64820,0
2016-03-22,13.741,14.031,13.693,14.004,15210,0
2016-03-23,14.031,14.031,13.357,13.357,47248,0
2016-03-24,12.902,13.349,12.859,13.339,25341,0
2016-03-28,13.349,13.383,13.162,13.172,11253,0
2016-03-29,13.025,13.252,12.85,13.252,16316,0
2016-03-30,13.497,13.667,13.314,13.436,15377,0
2016-03-31,13.454,13.681,13.454,13.645,46132,0
2016-04-01,13.203,13.383,13.113,13.148,35632,0
2016-04-04,13.121,13.2,12.946,13.016,16372,0
2016-04-05,13.016,13.047,12.912,12.972,13314,0
2016-04-06,13.115,13.366,13.087,13.366,10863,0
2016-04-07,13.138,13.429,13.138,13.339,18956,0
2016-04-08,13.768,13.821,13.61,13.689,33670,0
2016-04-11,13.872,13.9,13.672,13.724,9223,0
2016-04-12,13.799,14.327,13.783,14.319,14951,0
2016-04-13,14.293,14.401,14.206,14.337,20787,0
2016-04-14,14.31,14.31,14.126,14.195,11978,0
2016-04-15,14.188,14.266,13.996,14.047,23491,0
2016-04-18,13.821,14.214,13.55,14.214,23384,0
2016-04-19,14.266,14.703,14.266,14.692,19569,0
2016-04-20,14.678,15.045,14.644,14.895,40459,0
2016-04-21,15.096,15.307,15.096,15.233,22341,0
2016-04-22,15.376,15.68,15.376,15.535,31744,0
2016-04-25,15.541,15.541,15.313,15.313,9609,0
2016-04-26,15.429,15.595,15.385,15.551,18639,0
2016-04-27,15.787,16.075,15.701,15.97,30394,0
2016-04-28,15.997,15.997,15.664,15.665,15284,0
2016-04-29,15.831,15.902,15.598,15.804,9025,0
2016-05-02,15.692,15.788,15.438,15.565,14990,0
2016-05-03,15.211,15.237,15.057,15.237,39269,0
2016-05-04,15.298,15.351,15.089,15.263,15215,0
2016-05-05,15.351,15.578,15.323,15.351,20674,0
2016-05-06,15.411,15.473,15.403,15.438,13583,0
2016-05-09,15.298,15.298,14.87,15.114,52831,0
2016-05-10,15.202,15.341,15.186,15.246,9844,0
2016-05-11,15.298,15.595,15.158,15.482,13313,0
2016-05-12,15.438,15.595,15.438,15.595,10795,0
2016-05-13,15.472,15.743,15.472,15.585,9207,0
2016-05-16,15.585,15.909,15.585,15.909,8582,0
2016-05-17,16.024,16.295,15.935,16.14,9351,0
2016-05-18,15.987,16.075,15.78,15.787,145403,0
2016-05-19,15.77,16.141,15.692,16.058,11356,0
2016-05-20,16.163,16.391,15.98,16.348,29392,0
2016-05-23,16.348,16.408,16.174,16.312,12624,0
2016-05-24,16.216,16.251,16.115,16.138,4577,0
2016-05-25,16.369,16.461,16.281,16.329,11602,0
2016-05-26,16.452,16.452,16.075,16.103,15769,0
2016-05-27,15.909,16.091,15.909,16.075,63957,0
2016-05-31,16.075,16.364,16.067,16.216,12389,0
2016-06-01,16.129,16.513,16.129,16.486,19452,0
2016-06-02,16.496,16.721,16.496,16.653,22056,0
2016-06-03,16.836,16.836,16.54,16.662,8239,0
2016-06-06,16.951,17.069,16.766,16.958,11632,0
2016-06-07,17.117,17.255,17.117,17.159,32181,0
2016-06-08,17.274,17.291,17.014,17.073,13070,0
2016-06-09,17.002,17.002,16.79,16.967,14143,0
2016-06-10,16.635,16.66,16.36,16.391,6921,0
2016-06-13,16.233,16.276,16.059,16.153,19539,0
2016-06-14,16.036,16.036,15.77,15.98,33823,0
2016-06-15,15.823,16.216,15.823,16.153,10877,0
2016-06-16,15.963,16.054,15.783,16.041,12827,0
2016-06-17,16.103,16.291,16.103,16.244,7459,0
2016-06-20,16.591,16.591,16.338,16.461,19578,0
2016-06-21,16.612,16.747,16.414,16.693,5909,0
2016-06-22,16.639,16.807,16.586,16.657,3828,0
2016-06-23,16.969,17.04,16.726,17.033,16772,0
2016-06-24,16.567,16.934,16.452,16.55,15548,0
2016-06-27,16.166,16.315,15.737,15.871,15191,0
2016-06-28,16.291,16.588,15.916,16.55,24772,0
2016-06-29,16.925,16.925,16.558,16.853,11393,0
2016-06-30,16.677,16.872,16.668,16.843,5623,0
2016-07-01,16.898,17.005,16.898,16.915,13958,0
2016-07-05,16.603,16.702,16.466,16.648,17575,0
2016-07-06,16.55,16.764,16.497,16.764,16315,0
2016-07-07,16.953,17.059,16.648,16.648,13304,0
2016-07-08,16.711,16.924,16.683,16.912,17919,0
2016-07-11,16.844,16.943,16.755,16.755,12648,0
2016-07-12,17.094,17.389,17.094,17.363,20196,0
2016-07-13,17.15,17.153,17.073,17.135,17608,0
2016-07-14,17.461,17.461,17.16,17.264,26286,0
2016-07-15,17.434,17.434,17.124,17.219,7691,0
2016-07-18,17.104,17.363,17.104,17.354,20684,0
2016-07-19,17.372,17.372,17.214,17.291,5719,0
2016-07-20,17.238,17.344,17.084,17.319,42251,0
2016-07-21,17.38,17.452,17.145,17.194,22601,0
2016-07-22,17.354,17.354,17.179,17.319,41004,0
2016-07-25,17.291,17.291,17.139,17.184,19059,0
2016-07-26,17.184,17.238,17.104,17.139,21922,0
2016-07-27,17.244,17.283,17.009,17.04,67896,0
2016-07-28,17.014,17.024,16.863,16.898,16180,0
2016-07-29,16.72,17.169,16.72,17.169,17325,0
2016-08-01,17.247,17.247,16.631,16.639,9139,0
2016-08-02,16.791,16.838,16.443,16.659,23034,0
2016-08-03,16.594,17.014,16.594,17.014,7461,0
2016-08-04,17.05,17.129,16.91,17.005,21611,0
2016-08-05,16.995,17.166,16.936,17.124,8073,0
2016-08-08,17.229,17.434,17.229,17.312,23075,0
2016-08-09,17.443,17.443,17.157,17.261,77561,0
2016-08-10,17.389,17.389,17.018,17.033,102316,0
2016-08-11,17.059,17.203,17.059,17.198,1370,0
2016-08-12,17.166,17.461,17.166,17.319,59458,0
2016-08-15,17.479,17.532,17.413,17.521,33046,0
2016-08-16,17.577,17.596,17.488,17.488,78367,0
2016-08-17,17.399,17.461,17.319,17.433,21785,0
2016-08-18,17.551,17.684,17.551,17.64,9565,0
2016-08-19,17.621,17.621,17.443,17.559,16158,0
2016-08-22,17.38,17.399,17.309,17.332,17014,0
2016-08-23,17.327,17.434,17.238,17.425,3470,0
2016-08-24,17.416,17.416,17.209,17.209,13381,0
2016-08-25,17.184,17.268,17.174,17.238,9709,0
2016-08-26,17.202,17.344,17.104,17.202,18230,0
2016-08-29,17.077,17.341,17.077,17.341,7624,0
2016-08-30,17.382,17.399,17.307,17.343,36011,0
2016-08-31,17.174,17.28,17.146,17.273,76364,0
2016-09-01,17.184,17.23,17.104,17.166,12626,0
2016-09-02,17.202,17.407,17.202,17.386,6017,0
2016-09-06,17.264,17.551,17.264,17.514,44896,0
2016-09-07,17.541,17.62,17.523,17.6,16610,0
2016-09-08,17.596,17.782,17.596,17.721,5799,0
2016-09-09,17.552,17.602,17.3,17.389,13979,0
2016-09-12,17.19,17.333,17.168,17.255,5715,0
2016-09-13,16.88,17.04,16.683,16.728,25149,0
2016-09-14,16.648,16.915,16.648,16.707,29359,0
2016-09-15,16.722,16.722,16.612,16.612,6665,0
2016-09-16,16.505,16.63,16.505,16.586,2605,0
2016-09-19,16.755,16.93,16.755,16.8,13007,0
2016-09-20,16.783,16.952,16.764,16.861,8084,0
2016-09-21,16.904,17.174,16.883,17.174,7229,0
2016-09-22,17.29,17.331,17.277,17.298,2829,0
2016-09-23,17.431,17.431,17.211,17.24,10525,0
2016-09-26,17.263,17.367,17.214,17.231,10708,0
2016-09-27,17.257,17.257,16.97,17.013,11730,0
2016-09-28,17.12,17.227,16.801,17.208,18825,0
2016-09-29,17.331,17.331,17.076,17.139,20378,0
2016-09-30,17.094,17.24,17.094,17.194,5856,0
2016-10-03,17.294,17.294,16.975,17.021,12402,0
2016-10-04,17.158,17.158,16.774,16.783,16454,0
2016-10-05,16.939,17.062,16.82,16.965,23028,0
2016-10-06,17.067,17.067,16.866,16.919,5968,0
2016-10-07,17.093,17.093,16.838,16.846,3038,0
2016-10-10,16.975,17.117,16.975,17.117,11276,0
2016-10-11,17.12,17.12,16.861,16.994,7007,0
2016-10-12,16.907,16.937,16.829,16.829,4173,0
2016-10-13,16.965,16.965,16.755,16.883,105645,0
2016-10-14,16.961,16.981,16.902,16.955,10831,0
2016-10-17,16.955,17.001,16.896,16.955,11132,0
2016-10-18,17.12,17.12,16.985,17.12,10728,0
2016-10-19,17.158,17.322,17.146,17.203,15288,0
2016-10-20,17.103,17.287,17.103,17.231,11543,0
2016-10-21,17.195,17.231,17.076,17.113,17300,0
2016-10-24,17.166,17.24,17.057,17.113,6320,0
2016-10-25,17.113,17.149,16.911,16.919,6685,0
2016-10-26,16.786,16.913,16.783,16.902,20342,0
2016-10-27,16.893,16.929,16.833,16.852,5624,0
2016-10-28,16.829,16.929,16.636,16.636,14808,0
2016-10-31,16.71,16.71,16.436,16.517,21354,0
2016-11-01,16.619,16.619,16.195,16.208,20099,0
2016-11-02,16.044,16.107,15.979,16.062,3345,0
2016-11-03,16.181,16.181,15.897,15.945,8627,0
2016-11-04,15.88,15.935,15.803,15.887,14536,0
2016-11-07,15.933,16.106,15.933,16.009,23791,0
2016-11-08,16.034,16.162,15.949,16.008,26466,0
2016-11-09,16.126,16.692,16.126,16.623,25578,0
2016-11-10,16.501,16.82,16.501,16.723,14775,0
2016-11-11,16.728,16.728,16.399,16.72,30345,0
2016-11-14,16.701,16.847,16.674,16.847,13065,0
2016-11-15,16.893,17.103,16.893,17.083,27897,0
2016-11-16,17.12,17.12,16.701,16.713,16014,0
2016-11-17,16.774,16.911,16.764,16.807,21897,0
2016-11-18,16.87,17.021,16.801,17.021,9180,0
2016-11-21,17.185,17.294,17.057,17.157,36013,0
2016-11-22,17.285,17.285,17.03,17.12,14526,0
2016-11-23,17.021,17.166,16.994,17.166,10127,0
2016-11-25,17.158,17.158,17.001,17.046,6181,0
2016-11-28,17.067,17.067,16.619,16.619,10305,0
2016-11-29,16.353,16.527,16.353,16.48,20583,0
2016-11-30,17.025,17.094,16.902,17.002,31190,0
2016-12-01,17.166,17.166,16.673,16.774,11811,0
2016-12-02,16.893,16.932,16.774,16.911,11426,0
2016-12-05,16.985,16.985,16.904,16.945,5321,0
2016-12-06,16.975,17.003,16.873,16.962,17523,0
2016-12-07,16.856,17.126,16.856,17.12,10377,0
2016-12-08,17.113,17.275,17.08,17.267,13538,0
2016-12-09,17.248,17.277,17.149,17.248,32515,0
2016-12-12,17.477,17.477,17.12,17.139,30181,0
2016-12-13,17.257,17.259,17.036,17.211,22182,0
2016-12-14,17.083,17.149,16.878,16.931,11856,0
2016-12-15,16.792,17.094,16.792,17.05,5478,0
2016-12-16,17.248,17.277,17.166,17.195,31109,0
2016-12-19,17.122,17.24,17.057,17.146,14854,0
2016-12-20,17.363,17.363,17.233,17.317,13270,0
2016-12-21,17.26,17.456,17.241,17.438,19835,0
2016-12-22,17.568,17.634,17.439,17.577,18189,0
2016-12-23,17.577,17.697,17.577,17.689,19905,0
2016-12-27,17.763,17.774,17.689,17.718,61699,0
2016-12-28,17.811,17.811,17.598,17.605,46389,0
2016-12-29,17.698,17.698,17.516,17.587,33432,0
2016-12-30,17.643,17.643,17.493,17.605,32338,0
2017-01-03,17.643,17.895,17.643,17.828,42463,0
2017-01-04,17.969,18.146,17.923,18.1,14386,0
2017-01-05,18.184,18.212,18.053,18.086,15301,0
2017-01-06,18.09,18.23,18.09,18.184,14243,0
2017-01-09,18.174,18.174,17.951,17.969,40088,0
2017-01-10,18.006,18.025,17.802,17.802,13250,0
2017-01-11,17.941,18.087,17.932,18.063,13554,0
2017-01-12,18.006,18.082,17.96,17.988,8154,0
2017-01-13,18.041,18.099,18.025,18.083,9254,0
2017-01-17,18.109,18.192,18.091,18.127,8237,0
2017-01-18,18.1,18.1,17.96,17.988,16647,0
2017-01-19,18.006,18.006,17.848,17.876,34603,0
2017-01-20,18.053,18.081,17.923,17.96,6430,0
2017-01-23,17.979,17.979,17.866,17.96,5810,0
2017-01-24,17.923,18.305,17.923,18.296,35247,0
2017-01-25,18.398,18.557,18.305,18.52,23326,0
2017-01-26,18.566,18.716,18.548,18.697,10916,0
2017-01-27,18.659,18.692,18.52,18.659,15908,0
2017-01-30,18.659,18.659,18.304,18.347,10470,0
2017-01-31,18.296,18.351,18.115,18.351,20272,0
2017-02-01,18.641,18.706,18.409,18.538,20895,0
2017-02-02,18.585,18.585,18.454,18.534,26658,0
2017-02-03,18.491,18.752,18.427,18.734,14465,0
2017-02-06,18.772,18.772,18.584,18.651,15140,0
2017-02-07,18.538,18.557,18.343,18.464,23949,0
2017-02-08,18.39,18.491,18.193,18.482,164164,0
2017-02-09,18.52,18.641,18.52,18.604,115367,0
2017-02-10,18.659,18.706,18.566,18.687,91904,0
2017-02-13,18.743,18.743,18.549,18.669,44314,0
2017-02-14,18.743,18.743,18.585,18.725,24585,0
2017-02-15,18.734,18.753,18.619,18.721,52358,0
2017-02-16,18.8,18.8,18.464,18.529,94935,0
2017-02-17,18.491,18.52,18.38,18.435,26434,0
2017-02-21,18.511,18.557,18.427,18.443,64817,0
2017-02-22,18.427,18.427,18.193,18.221,31941,0
2017-02-23,18.417,18.417,18.072,18.203,10469,0
2017-02-24,18.127,18.127,17.933,18.056,15245,0
2017-02-27,18.109,18.119,18.006,18.006,12049,0
2017-02-28,18.026,18.119,17.951,18.1,9784,0
2017-03-01,18.361,18.382,18.167,18.37,33936,0
2017-03-02,18.37,18.37,18.204,18.23,34715,0
2017-03-03,18.262,18.305,18.202,18.248,31834,0
2017-03-06,18.203,18.203,18.053,18.124,14733,0
2017-03-07,18.221,18.221,18.044,18.092,8004,0
2017-03-08,18.063,18.127,17.781,17.781,19233,0
2017-03-09,17.727,17.727,17.458,17.589,33413,0
2017-03-10,17.682,17.708,17.511,17.629,20611,0
2017-03-13,17.708,17.708,17.631,17.689,6953,0
2017-03-14,17.559,17.559,17.372,17.487,35074,0
2017-03-15,17.652,17.792,17.549,17.745,142299,0
2017-03-16,17.718,17.808,17.701,17.782,3926,0
2017-03-17,17.698,17.698,17.55,17.576,36506,0
2017-03-20,17.577,17.577,17.466,17.577,7387,0
2017-03-21,17.482,17.543,17.191,17.301,42575,0
2017-03-22,17.253,17.282,17.187,17.254,15295,0
2017-03-23,17.273,17.471,17.232,17.359,12069,0
2017-03-24,17.406,17.521,17.397,17.453,11714,0
2017-03-27,17.282,17.339,17.225,17.311,23254,0
2017-03-28,17.301,17.473,17.28,17.425,18800,0
2017-03-29,17.491,17.739,17.44,17.675,29893,0
2017-03-30,17.652,17.73,17.604,17.657,8999,0
2017-03-31,17.611,17.901,17.611,17.901,3883,0
2017-04-03,17.892,17.959,17.77,17.959,12611,0
2017-04-04,18.092,18.092,17.955,17.987,13406,0
2017-04-05,18.102,18.168,17.892,17.901,14671,0
2017-04-06,17.978,18.054,17.921,18.054,13334,0
2017-04-07,18.073,18.083,17.952,17.952,10798,0
2017-04-10,18.016,18.016,17.918,17.918,6057,0
2017-04-11,17.911,17.911,17.738,17.777,10704,0
2017-04-12,17.759,17.797,17.711,17.721,7979,0
2017-04-13,17.721,17.73,17.531,17.539,14664,0
2017-04-17,17.597,17.597,17.501,17.577,8671,0
2017-04-18,17.606,17.606,17.581,17.598,1415,0
2017-04-19,17.635,17.635,17.463,17.482,19366,0
2017-04-20,17.568,17.663,17.502,17.635,8310,0
2017-04-21,17.545,17.635,17.545,17.606,6474,0
2017-04-24,17.621,17.767,17.621,17.749,4337,0
2017-04-25,17.663,17.701,17.613,17.701,11494,0
2017-04-26,17.677,17.739,17.644,17.644,10171,0
2017-04-27,17.635,17.644,17.509,17.521,11361,0
2017-04-28,17.549,17.615,17.514,17.529,11106,0
2017-05-01,17.635,17.682,17.54,17.643,8216,0
2017-05-02,17.644,17.673,17.555,17.567,4015,0
2017-05-03,17.635,17.635,17.444,17.444,6587,0
2017-05-04,17.529,17.529,16.943,16.995,72588,0
2017-05-05,17.035,17.406,17.035,17.406,5959,0
2017-05-08,17.501,17.501,17.317,17.41,2816,0
2017-05-09,17.491,17.491,17.184,17.184,26653,0
2017-05-10,17.243,17.501,17.243,17.453,7884,0
2017-05-11,17.529,17.529,17.283,17.301,21920,0
2017-05-12,17.273,17.397,17.273,17.329,56888,0
2017-05-15,17.482,17.521,17.338,17.359,11212,0
2017-05-16,17.406,17.415,17.235,17.261,64976,0
2017-05-17,17.253,17.253,17.007,17.015,38824,0
2017-05-18,16.987,17.043,16.872,17.025,74430,0
2017-05-19,17.073,17.359,17.073,17.301,58713,0
2017-05-22,17.32,17.358,17.185,17.313,27119,0
2017-05-23,17.311,17.406,17.267,17.384,61340,0
2017-05-24,17.377,17.435,17.215,17.247,43183,0
2017-05-25,17.215,17.282,17.043,17.071,29469,0
2017-05-26,17.025,17.091,16.977,17.08,21519,0
2017-05-30,16.967,16.967,16.748,16.825,47469,0
2017-05-31,16.777,16.777,16.595,16.664,52825,0
2017-06-01,16.787,16.911,16.701,16.83,22535,0
2017-06-02,16.825,16.929,16.691,16.748,35718,0
2017-06-05,16.681,16.802,16.681,16.766,17879,0
2017-06-06,16.777,16.821,16.625,16.821,27309,0
2017-06-07,16.825,16.911,16.51,16.518,16939,0
2017-06-08,16.453,16.577,16.405,16.417,20493,0
2017-06-09,16.465,16.643,16.415,16.557,8710,0
2017-06-12,16.681,16.721,16.611,16.701,13277,0
2017-06-13,16.701,16.787,16.672,16.755,38947,0
2017-06-14,16.684,16.684,16.405,16.405,12003,0
2017-06-15,16.395,16.395,16.071,16.071,39829,0
2017-06-16,16.071,16.395,16.062,16.395,72840,0
2017-06-19,16.341,16.341,16.147,16.167,76488,0
2017-06-20,16.284,16.284,15.718,15.762,137041,0
2017-06-21,15.815,15.849,15.631,15.649,44299,0
2017-06-22,15.825,16.003,15.688,15.893,27947,0
2017-06-23,15.903,16.255,15.903,16.186,18102,0
2017-06-26,16.255,16.469,16.225,16.44,11963,0
2017-06-27,16.508,16.674,16.313,16.381,61634,0
2017-06-28,16.44,16.662,16.401,16.538,44874,0
2017-06-29,16.665,16.743,16.617,16.674,22554,0
2017-06-30,16.743,16.843,16.645,16.713,68017,0
2017-07-03,16.733,17.221,16.733,17.114,25748,0
2017-07-05,17.084,17.084,16.875,16.909,28485,0
2017-07-06,17.026,17.026,16.752,16.772,13669,0
2017-07-07,16.782,16.87,16.586,16.713,17697,0
2017-07-10,16.713,16.894,16.665,16.723,21375,0
2017-07-11,16.625,16.899,16.625,16.84,34408,0
2017-07-12,16.977,17.015,16.899,16.977,14194,0
2017-07-13,16.93,16.938,16.865,16.889,24245,0
2017-07-14,16.889,17.104,16.879,17.104,33553,0
2017-07-17,17.084,17.182,17.084,17.148,11662,0
2017-07-18,17.153,17.26,17.098,17.182,13771,0
2017-07-19,17.27,17.27,17.143,17.172,16084,0
2017-07-20,17.24,17.259,17.036,17.133,16028,0
2017-07-21,17.133,17.133,16.996,16.996,10189,0
2017-07-24,17.044,17.062,16.987,17.016,12358,0
2017-07-25,17.045,17.191,17.045,17.104,11425,0
2017-07-26,17.211,17.241,17.123,17.192,6655,0
2017-07-27,17.093,17.178,17.084,17.104,6025,0
2017-07-28,17.084,17.201,17.037,17.06,26390,0
2017-07-31,17.084,17.231,16.987,17.221,25095,0
2017-08-01,17.27,17.27,17.162,17.211,22756,0
2017-08-02,17.289,17.319,17.123,17.134,9858,0
2017-08-03,17.084,17.094,16.801,16.821,11789,0
2017-08-04,16.909,16.909,16.713,16.733,14745,0
2017-08-07,16.694,16.694,16.606,16.674,16300,0
2017-08-08,16.489,16.586,16.294,16.303,17491,0
2017-08-09,16.333,16.538,16.333,16.407,18302,0
2017-08-10,16.489,16.541,16.236,16.245,31703,0
2017-08-11,16.303,16.322,16.157,16.186,12334,0
2017-08-14,16.235,16.372,16.118,16.118,12995,0
2017-08-15,16.137,16.137,15.825,15.854,35039,0
2017-08-16,15.874,15.942,15.698,15.709,18142,0
2017-08-17,15.679,15.835,15.659,15.659,53122,0
2017-08-18,15.698,15.757,15.571,15.709,20564,0
2017-08-21,15.747,15.747,15.434,15.503,18790,0
2017-08-22,15.503,15.721,15.497,15.669,15767,0
2017-08-23,15.688,15.88,15.62,15.84,35593,0
2017-08-24,15.825,15.937,15.798,15.835,13945,0
2017-08-25,15.893,15.943,15.874,15.874,14351,0
2017-08-28,15.866,15.903,15.792,15.835,6180,0
2017-08-29,15.835,15.897,15.688,15.844,22721,0
2017-08-30,15.866,16.02,15.766,16.02,63427,0
2017-08-31,16.02,16.367,16.02,16.343,29933,0
2017-09-01,16.303,16.411,16.255,16.362,10788,0
2017-09-05,16.46,16.46,16.215,16.215,40617,0
2017-09-06,16.289,16.347,16.225,16.284,11442,0
2017-09-07,16.176,16.328,16.176,16.249,78868,0
2017-09-08,16.245,16.245,16.093,16.128,6139,0
2017-09-11,16.215,16.294,16.128,16.176,14687,0
2017-09-12,16.245,16.297,16.245,16.264,11917,0
2017-09-13,16.352,16.46,16.337,16.444,45769,0
2017-09-14,16.489,16.529,16.45,16.495,2260,0
2017-09-15,16.499,16.499,16.352,16.401,13425,0
2017-09-18,16.479,16.489,16.411,16.44,37546,0
2017-09-19,16.37,16.5287,16.3601,16.3801,71541,0
2017-09-20,16.38,16.455,16.36,16.36,41224,0
2017-09-21,16.27,16.36,16.24,16.27,22731,0
2017-09-22,16.3,16.32,16.21,16.265,16086,0
2017-09-25,16.32,16.63,16.2972,16.57,57838,0
2017-09-26,16.54,16.62,16.51,16.59,12796,0
2017-09-27,16.67,16.67,16.4528,16.5133,15956,0
2017-09-28,16.58,16.58,16.32,16.45,90786,0
2017-09-29,16.32,16.75,16.32,16.59,13534,0
2017-10-02,16.55,16.69,16.51,16.69,26363,0
2017-10-03,16.6743,16.789,16.6743,16.74,39887,0
2017-10-04,16.73,16.8,16.64,16.8,43043,0
2017-10-05,16.7266,16.952,16.7266,16.952,18476,0
2017-10-06,16.89,16.89,16.7302,16.88,44685,0
2017-10-09,16.89,16.92,16.812,16.8146,21741,0
2017-10-10,16.92,16.92,16.7307,16.8,30292,0
2017-10-11,16.85,16.85,16.7311,16.85,13221,0
2017-10-12,16.85,16.8675,16.79,16.8125,29820,0
2017-10-13,16.85,16.8587,16.66,16.72,5769,0
2017-10-16,16.8,16.8,16.531,16.531,40022,0
2017-10-17,16.58,16.5964,16.4453,16.499,19181,0
2017-10-18,16.53,16.53,16.15,16.2207,11162,0
2017-10-19,16.13,16.2925,16.13,16.2835,18935,0
2017-10-20,16.32,16.3349,16.25,16.25,30841,0
2017-10-23,16.28,16.34,16.035,16.035,13890,0
2017-10-24,16.143,16.143,15.9295,15.957,19161,0
2017-10-25,15.97,16,15.555,15.6635,19229,0
2017-10-26,15.64,15.86,15.611,15.7905,42678,0
2017-10-27,15.83,16.1499,15.8,16.09,47537,0
2017-10-30,16.08,16.29,16.0676,16.0739,24881,0
2017-10-31,16,16.15,16,16.1048,20947,0
2017-11-01,16.28,16.3747,16.24,16.31,37322,0
2017-11-02,16.3138,16.32,15.9964,16.08,22104,0
2017-11-03,16.08,16.2467,16.06,16.2074,17136,0
2017-11-06,16.18,16.34,16.18,16.34,67115,0
2017-11-07,16.34,16.535,16.33,16.49,26001,0
2017-11-08,16.55,16.55,16.27,16.27,8669,0
2017-11-09,16.32,16.52,16.2529,16.2685,38831,0
2017-11-10,16.27,16.4,16.23,16.23,6746,0