Date,Open,High,Low,Close,Volume,OpenInt
2014-04-10,23.613,24.14,23.137,23.352,65231841,0
2014-04-11,23.323,24.344,23.176,23.567,11636604,0
2014-04-14,23.79,23.936,23.176,23.418,5184716,0
2014-04-15,23.371,23.538,23.127,23.304,4872944,0
2014-04-16,23.304,23.595,23.284,23.508,5783021,0
2014-04-17,23.613,23.613,23.147,23.254,3282042,0
2014-04-21,23.254,23.409,23.224,23.352,1240715,0
2014-04-22,23.294,23.79,23.294,23.409,7370776,0
2014-04-23,23.604,23.692,23.418,23.642,1542331,0
2014-04-24,23.692,24.004,23.547,23.742,4369336,0
2014-04-25,23.692,23.857,23.498,23.752,1316340,0
2014-04-28,23.752,23.752,23.274,23.4,2560692,0
2014-04-29,23.418,23.538,23.352,23.371,6881625,0
2014-04-30,23.381,23.557,23.244,23.518,4354575,0
2014-05-01,23.79,23.906,23.352,23.381,5732685,0
2014-05-02,23.39,23.468,23.234,23.418,1564234,0
2014-05-05,23.323,23.518,23.274,23.518,1690891,0
2014-05-06,23.508,23.586,23.381,23.538,1846273,0
2014-05-07,23.547,23.82,23.4,23.79,6340386,0
2014-05-08,23.847,24.568,23.613,24.55,10736294,0
2014-05-09,24.462,24.578,24.179,24.53,2717230,0
2014-05-12,24.511,24.636,24.14,24.326,3179506,0
2014-05-13,24.248,24.363,23.984,24.159,710522,0
2014-05-14,24.317,24.317,24.014,24.12,445947,0
2014-05-15,24.063,24.267,23.448,23.662,3001606,0
2014-05-16,23.761,23.8,23.468,23.577,1060257,0
2014-05-19,23.528,23.867,23.342,23.81,620777,0
2014-05-20,23.742,23.956,23.478,23.604,1528215,0
2014-05-21,23.528,23.742,23.528,23.662,825099,0
2014-05-22,23.79,23.79,23.528,23.604,890339,0
2014-05-23,23.538,23.732,23.4,23.448,1694270,0
2014-05-27,23.468,23.652,23.381,23.418,1426430,0
2014-05-28,23.371,23.547,23.011,23.099,1545058,0
2014-05-29,23.117,23.352,23.011,23.059,1703820,0
2014-05-30,23.109,23.109,22.884,22.943,1400075,0
2014-06-02,22.913,23.127,22.836,22.903,3912888,0
2014-06-03,22.961,23.079,22.632,22.845,3869672,0
2014-06-04,22.845,22.971,22.767,22.893,5521873,0
2014-06-05,22.632,23.03,22.632,22.893,2519417,0
2014-06-06,22.991,23.059,22.806,22.981,1292857,0
2014-06-09,23.001,23.896,23.001,23.8,5585070,0
2014-06-10,23.702,23.994,23.613,23.936,4161780,0
2014-06-11,23.857,24.15,23.498,23.984,3341192,0
2014-06-12,23.984,24.422,23.916,24.297,4305013,0
2014-06-13,24.267,24.393,23.946,24.307,2099864,0
2014-06-16,24.297,24.462,24.004,24.083,3871737,0
2014-06-17,24.014,24.326,23.722,24.034,3585383,0
2014-06-18,24.014,24.12,23.839,23.994,2195801,0
2014-06-19,24.053,24.12,23.847,23.974,2363439,0
2014-06-20,23.867,24.481,23.867,24.326,12591400,0
2014-06-23,24.198,24.472,24.11,24.373,4468018,0
2014-06-24,24.383,24.422,23.876,23.974,2322578,0
2014-06-25,23.886,24.12,23.623,24.034,3107621,0
2014-06-26,23.966,24.11,23.82,24.043,2517891,0
2014-06-27,24.063,24.218,23.557,23.557,16704027,0
2014-06-30,23.702,23.839,23.205,23.284,4201669,0
2014-07-01,23.547,23.613,23.176,23.304,3033974,0
2014-07-02,23.342,23.518,23.176,23.361,1729736,0
2014-07-03,23.371,23.409,23.195,23.4,1645621,0
2014-07-07,23.332,23.342,23.137,23.224,1495916,0
2014-07-08,23.224,23.224,22.884,23.03,1965687,0
2014-07-09,23.03,23.185,22.699,22.845,1591428,0
2014-07-10,22.709,22.806,22.514,22.689,1866457,0
2014-07-11,22.689,22.893,22.485,22.542,1556069,0
2014-07-14,22.592,22.836,22.572,22.787,889315,0
2014-07-15,22.719,22.816,22.485,22.641,2259414,0
2014-07-16,22.747,23.099,22.504,22.923,1721029,0
2014-07-17,22.893,23.147,22.797,22.826,1540062,0
2014-07-18,22.874,23.371,22.836,23.323,1316746,0
2014-07-21,23.264,23.371,23.099,23.274,718153,0
2014-07-22,23.323,23.518,23.224,23.244,846471,0
2014-07-23,23.254,23.39,23.127,23.284,915934,0
2014-07-24,23.244,23.468,23.244,23.361,1187366,0
2014-07-25,23.371,23.448,23.294,23.381,734863,0
2014-07-28,23.342,23.488,23.342,23.39,2431063,0
2014-07-29,23.761,23.876,22.923,22.943,4949650,0
2014-07-30,23.03,23.167,22.397,22.457,4113656,0
2014-07-31,22.368,22.533,22.318,22.358,1769790,0
2014-08-01,22.308,22.514,22.262,22.299,1355757,0
2014-08-04,22.358,22.632,22.203,22.368,1903705,0
2014-08-05,22.318,22.328,21.842,22.009,2714135,0
2014-08-06,21.969,22.388,21.919,22.262,1354207,0
2014-08-07,22.299,22.447,22.134,22.223,2049700,0
2014-08-08,22.272,22.447,22.252,22.348,1749289,0
2014-08-11,22.457,22.533,22.338,22.368,1101590,0
2014-08-12,22.65,22.65,22.203,22.388,1200616,0
2014-08-13,22.437,22.893,22.358,22.836,2169024,0
2014-08-14,22.884,23.604,22.728,23.577,10228120,0
2014-08-15,23.847,23.876,23.089,23.518,5077739,0
2014-08-18,23.829,23.946,23.613,23.82,4965957,0
2014-08-19,24.004,24.159,23.839,23.994,7044517,0
2014-08-20,24.043,24.1,23.613,23.956,6739894,0
2014-08-21,24.004,24.326,23.936,24.179,7556537,0
2014-08-22,24.159,24.335,24.004,24.1,5703826,0
2014-08-25,24.083,24.238,24.053,24.073,1990865,0
2014-08-26,24.12,24.335,24.053,24.228,3196874,0
2014-08-27,24.248,24.344,24.228,24.297,3139231,0
2014-08-28,24.228,24.307,24.092,24.198,3485359,0
2014-08-29,24.297,24.344,23.956,23.956,11733140,0
2014-09-02,24.159,24.354,24.159,24.277,5140595,0
2014-09-03,24.344,24.344,23.966,24.198,3895099,0
2014-09-04,24.267,24.317,24.024,24.198,3316913,0
2014-09-05,24.208,24.344,24.15,24.297,2884628,0
2014-09-08,24.238,24.335,24.169,24.169,3857572,0
2014-09-09,24.208,24.287,23.916,24.063,3797812,0
2014-09-10,24.053,24.14,23.613,23.78,2875221,0
2014-09-11,23.78,24.043,23.682,24.014,1994557,0
2014-09-12,24.034,24.053,23.538,23.82,2440372,0
2014-09-15,23.761,23.771,23.234,23.409,2285279,0
2014-09-16,23.361,23.528,23.137,23.332,2443589,0
2014-09-17,23.662,23.662,23.224,23.294,1682209,0
2014-09-18,23.381,23.448,22.991,23.03,2682112,0
2014-09-19,23.157,23.448,23.04,23.04,5869943,0
2014-09-22,23.127,23.448,22.865,23.117,2062363,0
2014-09-23,23.079,23.079,22.787,22.787,2063515,0
2014-09-24,22.836,23.117,22.632,23.001,2552694,0
2014-09-25,22.953,22.953,22.457,22.572,1656923,0
2014-09-26,22.632,22.961,22.592,22.903,2327980,0
2014-09-29,22.797,22.961,22.504,22.816,2436512,0
2014-09-30,22.787,22.787,22.504,22.533,1935477,0
2014-10-01,22.475,22.542,21.9,22.066,4760599,0
2014-10-02,22.046,22.046,21.209,21.764,14206876,0
2014-10-03,21.842,22.223,21.764,22.153,7776022,0
2014-10-06,22.243,22.397,21.999,22.028,3906323,0
2014-10-07,22.009,22.173,21.297,21.375,5790242,0
2014-10-08,21.336,21.56,21.113,21.521,4832818,0
2014-10-09,21.521,21.57,20.645,20.674,5008486,0
2014-10-10,20.645,20.645,20.07,20.323,10169356,0
2014-10-13,20.411,20.458,19.533,19.593,8400341,0
2014-10-14,19.709,20.001,19.319,19.68,13413304,0
2014-10-15,19.379,20.458,18.91,20.02,12025406,0
2014-10-16,19.767,20.819,19.583,20.498,4479333,0
2014-10-17,20.703,21.501,20.665,21.043,4158867,0
2014-10-20,21.033,21.151,20.665,20.965,2009336,0
2014-10-21,21.179,21.832,21.171,21.54,3831647,0
2014-10-22,21.599,21.676,20.928,20.947,2516811,0
2014-10-23,21.218,21.452,21.053,21.093,2567770,0
2014-10-24,21.179,21.247,21.073,21.123,1590422,0
2014-10-27,21.113,21.356,21.103,21.218,1784778,0
2014-10-28,21.394,21.725,21.257,21.628,4281330,0
2014-10-29,22.641,22.641,21.599,22.223,5067751,0
2014-10-30,22.397,22.447,21.842,22.203,3744584,0
2014-10-31,22.066,22.348,22.046,22.104,3699743,0
2014-11-03,22.085,22.104,21.54,21.715,3122761,0
2014-11-04,21.199,21.676,21.043,21.56,6264893,0
2014-11-05,21.648,21.862,21.414,21.842,3634484,0
2014-11-06,21.804,21.989,21.657,21.852,2568307,0
2014-11-07,21.832,22.183,21.832,22.094,2242782,0
2014-11-10,22.114,22.388,22.009,22.183,2093717,0
2014-11-11,22.144,22.318,21.999,22.233,2450310,0
2014-11-12,22.183,22.523,22.009,22.485,3064523,0
2014-11-13,22.475,22.816,22.299,22.592,3708237,0
2014-11-14,22.641,23.021,22.552,22.845,3502867,0
2014-11-17,22.747,23.001,22.747,22.855,3396858,0
2014-11-18,22.865,23.157,22.816,22.991,2131606,0
2014-11-19,22.981,23.03,22.622,22.787,1937018,0
2014-11-20,22.757,23.011,22.622,22.806,1664518,0
2014-11-21,23.099,23.185,22.816,22.845,2265986,0
2014-11-24,22.855,23.099,22.602,23.021,3337459,0
2014-11-25,23.059,23.332,22.961,23.332,4189950,0
2014-11-26,23.264,23.352,22.991,23.021,1455986,0
2014-11-28,23.011,23.167,22.816,23.157,831300,0
2014-12-01,23.011,23.234,22.495,22.592,2007812,0
2014-12-02,22.582,22.699,22.252,22.308,2153612,0
2014-12-03,22.308,22.437,22.085,22.104,3459089,0
2014-12-04,22.094,22.338,22.028,22.243,2282235,0
2014-12-05,22.299,22.855,22.299,22.475,2760754,0
2014-12-08,22.523,22.971,22.378,22.504,2401280,0
2014-12-09,22.397,23.059,22.397,22.689,2871758,0
2014-12-10,22.65,22.728,21.871,22.243,3928209,0
2014-12-11,22.475,23.03,21.881,22.046,3232150,0
2014-12-12,21.881,22.018,21.113,21.608,3845684,0
2014-12-15,21.686,21.715,20.869,21.063,4693279,0
2014-12-16,21.033,21.676,20.908,21.073,3471389,0
2014-12-17,21.113,21.666,21.083,21.58,3031601,0
2014-12-18,22.009,22.417,21.735,22.153,4007235,0
2014-12-19,23.264,23.284,22.592,22.65,38140121,0
2014-12-22,22.67,23.109,22.533,23.001,7369843,0
2014-12-23,23.127,23.508,22.923,23.264,4397638,0
2014-12-24,23.205,23.418,23.089,23.244,1455773,0
2014-12-26,23.264,23.438,23.214,23.361,1384805,0
2014-12-29,23.371,23.468,23.099,23.274,1910010,0
2014-12-30,23.214,23.352,23.089,23.147,2043464,0
2014-12-31,23.234,23.284,22.991,23.001,2360821,0
2015-01-02,23.137,23.254,22.836,23.03,2075592,0
2015-01-05,22.845,23.04,22.592,22.836,4401724,0
2015-01-06,22.903,23.03,22.028,22.457,7090130,0
2015-01-07,22.689,22.845,22.348,22.475,6112826,0
2015-01-08,22.719,23.05,22.542,22.903,8136333,0
2015-01-09,23.371,23.371,22.427,23.254,15508090,0
2015-01-12,22.816,22.981,21.852,21.979,8535008,0
2015-01-13,22.279,22.299,20.362,21.093,14657578,0
2015-01-14,20.789,20.849,20.138,20.468,10781139,0
2015-01-15,20.518,20.928,19.827,19.827,5733603,0
2015-01-16,19.856,20.08,19.475,19.866,6747373,0
2015-01-20,19.972,19.972,19.533,19.69,5832498,0
2015-01-21,19.633,19.738,19.369,19.613,6381834,0
2015-01-22,19.69,20.214,19.475,20.09,3288605,0
2015-01-23,20.001,20.148,19.807,19.924,2264749,0
2015-01-26,19.914,20.234,19.767,20.234,2864977,0
2015-01-27,20.04,20.294,19.866,20.138,2903086,0
2015-01-28,20.352,20.352,19.456,19.484,6965906,0
2015-01-29,19.767,20.09,18.765,19.067,11246091,0
2015-01-30,18.9,18.9,18.142,18.219,8297992,0
2015-02-02,18.308,18.6,18.219,18.581,4079271,0
2015-02-03,18.503,19.145,18.423,19.105,5004020,0
2015-02-04,19.095,19.409,18.99,19.214,3479045,0
2015-02-05,20.03,20.411,19.428,19.484,5727698,0
2015-02-06,19.593,19.671,19.057,19.145,6393652,0
2015-02-09,18.94,19.494,18.852,19.428,4948365,0
2015-02-10,19.438,19.982,19.29,19.933,5935839,0
2015-02-11,19.914,20.576,19.885,20.557,9195127,0
2015-02-12,20.994,21.356,20.751,21.267,7203821,0
2015-02-13,21.53,21.696,21.237,21.472,5676909,0
2015-02-17,21.423,21.462,21.189,21.257,4348604,0
2015-02-18,21.179,21.228,20.859,20.965,4940151,0
2015-02-19,20.859,21.394,20.819,21.247,1721692,0
2015-02-20,20.947,21.317,20.859,21.247,3290678,0
2015-02-23,21.123,21.228,20.508,20.732,5392802,0
2015-02-24,20.779,20.928,20.547,20.665,3654699,0
2015-02-25,20.625,20.947,20.625,20.703,2021126,0
2015-02-26,20.645,20.713,20.343,20.411,3628730,0
2015-02-27,20.508,20.566,20.178,20.234,3089763,0
2015-03-02,20.158,20.158,19.475,19.643,6036619,0
2015-03-03,19.671,20.518,19.504,20.458,5736556,0
2015-03-04,20.323,20.547,20.244,20.323,3715175,0
2015-03-05,20.323,20.468,20.02,20.333,3741977,0
2015-03-06,20.244,20.829,20.138,20.528,2721839,0
2015-03-09,20.595,20.694,20.411,20.674,1437375,0
2015-03-10,20.431,20.528,19.933,20.207,2535453,0
2015-03-11,20.254,20.411,20.119,20.284,1921770,0
2015-03-12,21.346,21.414,20.518,20.625,6098441,0
2015-03-13,20.684,20.938,20.372,20.478,2375358,0
2015-03-16,20.547,20.625,20.304,20.518,2644924,0
2015-03-17,20.508,20.751,20.352,20.508,3464095,0
2015-03-18,20.585,20.918,20.08,20.595,4452089,0
2015-03-19,20.576,20.889,20.333,20.779,3313548,0
2015-03-20,20.869,20.994,20.674,20.674,7177933,0
2015-03-23,20.576,20.974,20.566,20.645,2010495,0
2015-03-24,20.605,20.789,20.294,20.431,2847021,0
2015-03-25,20.401,20.761,20.264,20.333,3658078,0
2015-03-26,20.372,20.45,20.011,20.119,2871461,0
2015-03-27,20.1,20.158,19.885,20.02,1679520,0
2015-03-30,20.09,20.362,20.05,20.128,1985748,0
2015-03-31,19.963,20.458,19.876,20.431,3492540,0
2015-04-01,20.45,20.585,19.982,20.109,8244282,0
2015-04-02,20.119,20.45,19.991,20.03,5449429,0
2015-04-06,19.943,20.09,19.797,19.963,4000966,0
2015-04-07,20.06,20.224,19.953,20.011,5089674,0
2015-04-08,20.109,20.109,19.777,19.905,4340257,0
2015-04-09,19.905,19.963,19.797,19.856,2510338,0
2015-04-10,19.905,20.274,19.836,20.207,1855945,0
2015-04-13,20.1,20.372,19.943,20.304,1545200,0
2015-04-14,20.294,20.441,20.06,20.314,5699381,0
2015-04-15,20.333,20.751,20.323,20.665,2252054,0
2015-04-16,20.655,20.674,20.362,20.537,2435403,0
2015-04-17,20.431,20.508,20.148,20.188,2306144,0
2015-04-20,20.234,20.304,19.914,20.109,2830187,0
2015-04-21,20.128,20.197,19.876,20.011,2094906,0
2015-04-22,20.109,20.158,19.719,19.953,5501634,0
2015-04-23,19.991,20.148,19.797,19.856,3899813,0
2015-04-24,19.943,20.09,19.418,19.428,4938437,0
2015-04-27,19.475,19.787,19.379,19.777,5888642,0
2015-04-28,20.264,20.849,20.158,20.713,10364249,0
2015-04-29,20.645,21.053,20.441,20.994,4322596,0
2015-04-30,20.918,21.336,20.809,21.317,3683239,0
2015-05-01,21.307,21.589,21.228,21.423,4087843,0
2015-05-04,21.472,21.814,21.423,21.618,4083735,0
2015-05-05,21.57,21.764,21.267,21.404,3465634,0
2015-05-06,21.521,21.764,21.257,21.706,4675471,0
2015-05-07,21.696,22.134,21.599,21.959,6407741,0
2015-05-08,22.046,22.289,21.959,22.173,3941918,0
2015-05-11,22.046,22.262,21.852,21.979,2702021,0
2015-05-12,21.862,22.009,21.657,21.715,2320088,0
2015-05-13,21.794,21.794,21.482,21.589,2274617,0
2015-05-14,21.745,21.804,21.375,21.472,2561024,0
2015-05-15,21.462,21.58,21.189,21.404,2805515,0
2015-05-18,21.356,21.822,21.247,21.755,1955303,0
2015-05-19,21.755,22.009,21.54,21.666,3985048,0
2015-05-20,21.715,22.124,21.58,22.028,3938428,0
2015-05-21,22.056,22.233,21.909,22.085,3143079,0
2015-05-22,22.124,22.153,21.9,22.037,3514619,0
2015-05-26,21.919,21.999,21.696,21.871,3483142,0
2015-05-27,21.9,22.243,21.852,22.085,3098820,0
2015-05-28,22.018,22.183,21.862,22.153,3100150,0
2015-05-29,22.223,22.299,22.028,22.076,4184476,0
2015-06-01,22.085,22.252,21.929,22.163,2456382,0
2015-06-02,22.114,22.279,21.909,22.037,2460259,0
2015-06-03,22.046,22.338,22.028,22.085,3006705,0
2015-06-04,21.919,22.018,21.774,21.929,2297518,0
2015-06-05,21.969,22.124,21.832,22.124,1651589,0
2015-06-08,22.114,22.203,21.881,21.969,4042350,0
2015-06-09,21.794,22.163,21.589,22.018,5531041,0
2015-06-10,22.134,22.173,21.949,22.134,3941087,0
2015-06-11,22.144,22.378,22.124,22.252,3779565,0
2015-06-12,22.223,22.289,22.124,22.213,1908625,0
2015-06-15,22.134,22.358,21.949,22.252,3264154,0
2015-06-16,22.504,22.641,22.173,22.417,4503229,0
2015-06-17,22.427,22.689,22.318,22.572,4372093,0
2015-06-18,22.572,22.836,22.475,22.689,2635579,0
2015-06-19,22.679,22.865,22.542,22.826,3734480,0
2015-06-22,22.893,23.079,22.845,23.04,2551578,0
2015-06-23,23.089,23.205,22.893,22.961,3775171,0
2015-06-24,22.933,23.176,22.836,22.836,3423325,0
2015-06-25,22.865,22.913,22.632,22.874,3473027,0
2015-06-26,22.933,23.03,22.67,22.728,15841198,0
2015-06-29,22.495,22.514,21.842,21.919,5117222,0
2015-06-30,22.144,22.193,21.794,21.842,4920978,0
2015-07-01,22.018,22.328,21.909,22.279,6119903,0
2015-07-02,22.272,22.358,22.066,22.134,2480823,0
2015-07-06,21.919,21.959,21.715,21.871,3330697,0
2015-07-07,21.9,22.153,21.54,22.124,4655830,0
2015-07-08,21.891,22.009,21.327,21.482,4665792,0
2015-07-09,21.735,21.764,21.307,21.307,5235728,0
2015-07-10,21.521,21.745,21.346,21.599,4660861,0
2015-07-13,21.706,21.909,21.599,21.862,6634593,0
2015-07-14,21.832,22.066,21.822,21.909,2197178,0
2015-07-15,21.939,22.085,21.715,21.852,2606338,0
2015-07-16,21.969,22.134,21.696,21.814,2508446,0
2015-07-17,21.832,21.881,21.686,21.832,1770195,0
2015-07-20,21.881,21.989,21.696,21.804,2421055,0
2015-07-21,21.735,22.037,21.735,21.909,1503917,0
2015-07-22,21.814,22.213,21.735,22.076,3572741,0
2015-07-23,22.076,22.233,21.706,21.794,1957506,0
2015-07-24,21.56,21.784,21.277,21.277,2729644,0
2015-07-27,21.103,21.267,20.809,20.984,3864180,0
2015-07-28,21.228,22.085,21.228,21.881,10061616,0
2015-07-29,22.046,22.562,21.949,22.378,7270150,0
2015-07-30,22.299,22.495,22.144,22.388,3166596,0
2015-07-31,22.378,22.407,22.104,22.173,3693918,0
2015-08-03,22.173,22.397,21.969,22.262,4764080,0
2015-08-04,22.457,22.632,22.223,22.378,3953317,0
2015-08-05,22.572,22.612,21.735,21.764,3920251,0
2015-08-06,21.9,22.037,21.53,21.608,2711931,0
2015-08-07,21.56,21.628,21.073,21.404,3986587,0
2015-08-10,21.521,22.203,21.521,22.046,2696168,0
2015-08-11,21.814,21.852,21.307,21.346,2579490,0
2015-08-12,21.171,21.336,20.957,21.237,3522629,0
2015-08-13,21.247,21.423,21.103,21.132,1890346,0
2015-08-14,21.132,21.209,20.859,21.142,2178396,0
2015-08-17,21.171,21.404,21.063,21.228,2514095,0
2015-08-18,21.189,21.404,21.043,21.171,1661446,0
2015-08-19,21.132,21.317,20.665,21.237,2270305,0
2015-08-20,21.013,21.228,20.839,20.889,3054355,0
2015-08-21,20.625,21.073,20.595,20.829,4824346,0
2015-08-24,19.876,20.694,19.319,20.294,8239139,0
2015-08-25,20.908,20.908,20.168,20.244,5750728,0
2015-08-26,20.566,20.615,20.08,20.528,4334097,0
2015-08-27,20.771,21.404,20.713,21.218,3698334,0
2015-08-28,21.132,21.423,21.033,21.365,2668440,0
2015-08-31,21.336,21.452,21.103,21.287,2769798,0
2015-09-01,21.013,21.093,20.214,20.372,4501381,0
2015-09-02,20.595,20.595,19.982,20.528,3704597,0
2015-09-03,20.635,20.859,20.441,20.635,2338902,0
2015-09-04,20.421,20.498,19.933,20.04,2533399,0
2015-09-08,20.372,20.576,20.08,20.411,3263742,0
2015-09-09,20.645,20.859,20.431,20.478,2930715,0
2015-09-10,20.45,20.615,20.294,20.458,2558583,0
2015-09-11,20.392,20.508,20.197,20.323,1388904,0
2015-09-14,20.314,20.401,20.188,20.304,1713409,0
2015-09-15,20.382,20.566,20.284,20.498,2842810,0
2015-09-16,20.779,20.918,20.674,20.839,3115969,0
2015-09-17,20.819,21.179,20.703,20.879,3896939,0
2015-09-18,20.684,20.761,20.441,20.528,4540097,0
2015-09-21,20.645,20.984,20.595,20.799,2664229,0
2015-09-22,20.557,20.566,20.148,20.314,2367964,0
2015-09-23,20.294,20.401,20.158,20.352,1886443,0
2015-09-24,20.244,20.304,19.933,20.234,1922823,0
2015-09-25,20.468,20.537,20.138,20.234,2797317,0
2015-09-28,20.109,20.254,19.466,19.524,3669178,0
2015-09-29,19.543,19.709,19.252,19.409,2852052,0
2015-09-30,19.553,19.856,19.359,19.846,3376703,0
2015-10-01,19.876,20.207,19.709,19.767,3686626,0
2015-10-02,19.339,19.767,19.067,19.757,2904221,0
2015-10-05,19.876,20.148,19.827,19.924,2909090,0
2015-10-06,19.943,20.234,19.846,20.09,4300928,0
2015-10-07,20.148,20.314,19.963,20.254,3192269,0
2015-10-08,20.234,20.547,20.128,20.468,3866337,0
2015-10-09,20.478,20.655,19.972,20.128,2628391,0
2015-10-12,20.158,20.197,19.856,19.963,1663869,0
2015-10-13,19.866,20.158,19.709,20.09,2987811,0
2015-10-14,20.08,20.352,19.953,20.001,2273796,0
2015-10-15,20.09,20.148,19.846,20.148,2131877,0
2015-10-16,20.207,20.314,19.895,19.963,5620206,0
2015-10-19,19.885,20.109,19.699,19.757,3355036,0
2015-10-20,19.748,19.953,19.662,19.767,1707116,0
2015-10-21,19.836,19.982,19.573,19.68,1590898,0
2015-10-22,19.757,20.001,19.339,19.409,2859549,0
2015-10-23,19.573,19.699,19.194,19.466,5965250,0
2015-10-26,19.466,19.846,19.379,19.787,2396204,0
2015-10-27,19.709,19.757,19.27,19.418,3593690,0
2015-10-28,19.418,20.188,19.339,20.158,6003965,0
2015-10-29,20.07,20.478,18.862,19.329,9368037,0
2015-10-30,19.369,19.563,18.99,19.399,6852607,0
2015-11-02,19.379,19.563,19.184,19.428,3666071,0
2015-11-03,19.339,19.836,19.319,19.719,4733874,0
2015-11-04,19.767,20.128,19.671,19.846,5659966,0
2015-11-05,19.807,19.943,19.174,19.369,4381643,0
2015-11-06,19.475,19.613,19.389,19.573,3582292,0
2015-11-09,19.533,19.633,19.076,19.28,4011738,0
2015-11-10,19.214,19.409,19.028,19.389,3755738,0
2015-11-11,19.418,19.652,19.224,19.28,3291161,0
2015-11-12,19.633,20.07,19.418,19.738,9978948,0
2015-11-13,19.652,19.905,19.475,19.475,3705317,0
2015-11-16,19.448,19.757,19.359,19.738,3303689,0
2015-11-17,19.748,20.138,19.047,19.076,5002414,0
2015-11-18,19.125,19.504,18.6,19.076,5528297,0
2015-11-19,19.085,19.389,18.628,18.852,4050257,0
2015-11-20,18.91,19.573,18.91,19.543,6535906,0
2015-11-23,19.494,19.583,19.28,19.349,6507358,0
2015-11-24,19.28,19.466,19.184,19.28,3290751,0
2015-11-25,19.3,19.553,19.224,19.494,1572105,0
2015-11-27,19.438,19.438,19.154,19.243,988715,0
2015-11-30,19.214,19.524,19.184,19.438,3186211,0
2015-12-01,19.553,19.807,19.339,19.643,3093887,0
2015-12-02,19.613,19.671,19.214,19.319,3852201,0
2015-12-03,19.438,19.533,19.204,19.456,4635974,0
2015-12-04,19.448,19.466,19.204,19.3,4468828,0
2015-12-07,19.214,19.359,19.105,19.174,4648332,0
2015-12-08,18.98,19.553,18.785,19.154,4753751,0
2015-12-09,19.135,19.448,19.095,19.174,4118445,0
2015-12-10,19.484,19.484,19.057,19.164,3599134,0
2015-12-11,18.99,19.067,18.513,18.726,8146418,0
2015-12-14,18.726,18.775,17.714,17.985,6329157,0
2015-12-15,18.074,18.308,17.889,18.142,6290268,0
2015-12-16,18.199,18.298,17.889,18.074,4480227,0
2015-12-17,18.123,18.142,17.8,17.948,6960126,0
2015-12-18,17.948,18.113,17.84,17.919,5358856,0
2015-12-21,18.133,18.473,17.8,17.849,2589059,0
2015-12-22,17.899,18.239,17.8,18.113,2355324,0
2015-12-23,18.199,18.746,18.074,18.726,3340659,0
2015-12-24,18.726,18.795,18.618,18.746,674631,0
2015-12-28,18.647,18.726,17.985,18.249,4549193,0
2015-12-29,18.347,18.531,18.283,18.367,2250004,0
2015-12-30,18.298,18.438,18.113,18.152,1692571,0
2015-12-31,18.104,18.376,18.079,18.152,2396493,0
2016-01-04,17.879,18.249,17.849,18.161,3669697,0
2016-01-05,18.189,18.493,17.859,18.133,5649406,0
2016-01-06,17.84,18.054,17.724,17.84,6159681,0
2016-01-07,17.548,17.625,16.884,16.954,7070758,0
2016-01-08,17.07,17.138,16.359,16.438,5459137,0
2016-01-11,16.466,16.55,16.145,16.359,4959461,0
2016-01-12,16.496,16.623,15.542,15.854,6904764,0
2016-01-13,16.115,16.428,15.319,15.484,8610781,0
2016-01-14,15.512,15.951,15.24,15.891,4525643,0
2016-01-15,15.405,15.648,15.19,15.571,6785630,0
2016-01-19,15.747,15.757,15.095,15.279,4737879,0
2016-01-20,14.966,15.385,14.169,15.269,6875472,0
2016-01-21,15.249,15.532,15.23,15.357,4428909,0
2016-01-22,15.668,15.891,15.085,15.319,5356432,0
2016-01-25,15.171,15.23,14.886,14.929,4641240,0
2016-01-26,14.995,15.24,14.947,15.24,2310226,0
2016-01-27,15.132,15.757,14.89,15.503,7813932,0
2016-01-28,15.61,15.727,14.558,14.947,9276759,0
2016-01-29,15.025,15.434,14.957,15.434,4308516,0
2016-02-01,15.415,15.747,15.1,15.629,6046886,0
2016-02-02,15.757,16.233,15.161,15.668,9889639,0
2016-02-03,15.697,16.75,15.444,16.633,9078922,0
2016-02-04,16.583,17.108,16.399,16.72,6529216,0
2016-02-05,16.633,16.813,16.311,16.564,4979830,0
2016-02-08,16.349,16.374,15.873,16.019,7533508,0
2016-02-09,15.844,16.125,15.454,15.775,7755918,0
2016-02-10,15.863,16.641,15.727,16.311,6465996,0
2016-02-11,15.454,15.844,15.132,15.484,6765607,0
2016-02-12,15.727,15.931,15.494,15.911,5958453,0
2016-02-16,16.135,16.623,16.005,16.564,3709682,0
2016-02-17,16.72,16.984,16.555,16.623,7429240,0
2016-02-18,16.642,16.856,16.205,16.71,4328620,0
2016-02-19,16.545,16.623,16.145,16.456,2630071,0
2016-02-22,16.651,17.108,16.651,17.08,3175683,0
2016-02-23,17.022,17.256,16.574,16.66,2463162,0
2016-02-24,16.486,16.826,16.019,16.73,3595694,0
2016-02-25,16.799,17.042,16.545,16.914,2439859,0
2016-02-26,17.032,17.323,16.846,17.098,3335671,0
2016-02-29,17.128,17.382,16.914,17.118,4187761,0
2016-03-01,17.198,17.421,16.984,17.401,2280244,0
2016-03-02,17.431,17.635,17.323,17.635,3896443,0
2016-03-03,17.645,18.094,17.51,18.074,4423885,0
2016-03-04,18.169,18.357,17.957,18.169,3630066,0
2016-03-07,18.084,18.393,17.955,18.385,3958110,0
2016-03-08,18.269,18.269,17.51,17.519,4591401,0
2016-03-09,17.625,17.776,17.108,17.528,5332629,0
2016-03-10,17.615,17.771,17.103,17.528,3529388,0
2016-03-11,17.742,18.483,17.724,17.781,4909453,0
2016-03-14,17.781,17.985,17.431,17.645,2565547,0
2016-03-15,17.48,17.5,17.052,17.256,4398333,0
2016-03-16,17.108,17.411,16.75,17.323,4463043,0
2016-03-17,17.342,18.084,17.286,17.82,3780918,0
2016-03-18,17.929,18.219,17.762,17.995,4328836,0
2016-03-21,17.955,18.209,17.859,18.034,1890478,0
2016-03-22,17.955,18.357,17.82,17.889,3200448,0
2016-03-23,17.859,18.074,17.456,17.685,3031605,0
2016-03-24,17.519,17.889,17.519,17.859,1464101,0
2016-03-28,17.869,17.889,17.675,17.733,1899154,0
2016-03-29,17.625,17.714,17.382,17.605,3651756,0
2016-03-30,17.724,17.854,17.588,17.752,2143079,0
2016-03-31,17.762,18.259,17.704,18.229,5460240,0
2016-04-01,18.084,18.269,17.83,18.169,1827055,0
2016-04-04,18.133,18.152,17.51,17.714,2489546,0
2016-04-05,17.595,17.645,17.042,17.042,4181452,0
2016-04-06,17.022,17.246,16.808,16.984,4156074,0
2016-04-07,16.904,17.158,16.79,16.865,5271705,0
2016-04-08,16.75,16.826,16.486,16.516,4190994,0
2016-04-11,16.66,17.138,16.603,16.75,3668106,0
2016-04-12,16.73,16.818,16.536,16.76,3976870,0
2016-04-13,16.818,17.421,16.76,17.276,2805943,0
2016-04-14,17.188,17.332,16.959,17.042,2112203,0
2016-04-15,17.062,17.286,16.974,17.052,2423516,0
2016-04-18,16.914,17.227,16.846,17.178,1818299,0
2016-04-19,17.188,17.519,17.148,17.519,3319398,0
2016-04-20,17.548,17.924,17.5,17.869,3070455,0
2016-04-21,17.938,18.169,17.762,17.81,2472506,0
2016-04-22,17.781,18.084,17.655,18.025,3342762,0
2016-04-25,17.859,18.084,17.685,17.995,3109920,0
2016-04-26,17.84,18.249,17.557,17.985,4361633,0
2016-04-27,17.84,17.899,17.286,17.391,5746017,0
2016-04-28,17.305,17.595,17.188,17.323,5822283,0
2016-04-29,17.352,17.451,17.198,17.342,3638354,0
2016-05-02,17.421,17.557,17.198,17.342,2619012,0
2016-05-03,17.004,17.013,16.583,16.633,11138920,0
2016-05-04,16.555,16.755,16.096,16.466,6780888,0
2016-05-05,16.613,16.77,16.379,16.526,3861779,0
2016-05-06,16.399,16.75,16.399,16.71,2874810,0
2016-05-09,16.633,16.808,16.476,16.555,4011630,0
2016-05-10,16.613,16.865,16.516,16.856,3038136,0
2016-05-11,16.67,16.799,16.409,16.574,3778913,0
2016-05-12,16.69,16.765,16.306,16.409,3699397,0
2016-05-13,16.419,16.633,16.296,16.301,2493039,0
2016-05-16,16.359,16.569,16.321,16.359,4445332,0
2016-05-17,16.359,16.74,16.311,16.456,3232779,0
2016-05-18,16.409,16.799,16.335,16.466,3719535,0
2016-05-19,16.359,16.583,16.087,16.233,2598883,0
2016-05-20,16.243,16.456,16.145,16.301,1910958,0
2016-05-23,16.253,16.389,16.125,16.195,2648319,0
2016-05-24,16.282,16.66,16.087,16.642,2699723,0
2016-05-25,16.75,17.098,16.71,17.052,5246653,0
2016-05-26,17.098,17.528,17.042,17.246,4307521,0
2016-05-27,17.266,17.441,17.178,17.313,2322865,0
2016-05-31,17.352,17.519,17.296,17.471,3616503,0
2016-06-01,17.296,17.771,17.217,17.704,4027982,0
2016-06-02,17.567,18.084,17.528,18.025,4502492,0
2016-06-03,17.79,17.79,16.934,17.227,4720433,0
2016-06-06,17.352,17.704,17.286,17.665,3717246,0
2016-06-07,17.704,17.99,17.615,17.781,3332199,0
2016-06-08,17.8,17.81,17.313,17.655,3990332,0
2016-06-09,17.49,17.5,17.075,17.352,3012076,0
2016-06-10,17.138,17.332,17.032,17.08,2989974,0
2016-06-13,16.994,16.994,16.516,16.583,4367104,0
2016-06-14,16.486,16.67,15.464,15.658,8164802,0
2016-06-15,15.678,16.301,15.503,15.981,9418476,0
2016-06-16,15.901,16.01,15.542,15.981,4426268,0
2016-06-17,16.028,16.272,15.891,15.951,4716649,0
2016-06-20,16.243,16.501,16.115,16.195,3551521,0
2016-06-21,16.195,16.233,15.678,15.931,3431256,0
2016-06-22,15.882,15.971,15.737,15.834,1923798,0
2016-06-23,15.991,16.379,15.946,16.379,3217029,0
2016-06-24,15.375,15.882,15.347,15.415,6586685,0
2016-06-27,15.22,15.22,14.452,14.509,10012257,0
2016-06-28,14.811,14.966,14.5,14.881,6026961,0
2016-06-29,14.957,15.532,14.871,15.522,5295137,0
2016-06-30,16.087,16.656,15.785,16.623,13346826,0
2016-07-01,16.603,16.79,16.253,16.262,3389747,0
2016-07-05,16.115,16.115,15.132,15.357,5485304,0
2016-07-06,15.24,15.434,14.966,15.319,3062829,0
2016-07-07,15.347,15.766,15.347,15.494,4679492,0
2016-07-08,15.737,16.311,15.658,16.195,5783319,0
2016-07-11,16.311,16.637,16.145,16.301,2890231,0
2016-07-12,16.506,16.77,16.506,16.72,2796473,0
2016-07-13,16.75,16.785,16.409,16.67,2027840,0
2016-07-14,16.934,17.013,16.633,16.73,2602435,0
2016-07-15,16.856,16.944,16.593,16.826,1714200,0
2016-07-18,16.914,17.042,16.808,17.013,1435902,0
2016-07-19,17.07,17.098,16.846,16.914,1826313,0
2016-07-20,16.954,17.088,16.75,16.954,1926545,0
2016-07-21,17.004,17.128,16.944,17.062,2156558,0
2016-07-22,17.052,17.188,16.894,16.974,3509290,0
2016-07-25,16.77,17.246,16.633,17.168,3641802,0
2016-07-26,16.71,17.733,16.68,17.382,6617113,0
2016-07-27,17.538,17.576,17.004,17.198,5087343,0
2016-07-28,17.098,17.511,16.863,17.491,4236054,0
2016-07-29,17.462,17.677,17.383,17.647,3793997,0
2016-08-01,17.677,17.697,17.246,17.256,2621070,0
2016-08-02,17.314,17.472,17.079,17.266,3233692,0
2016-08-03,17.227,17.607,17.207,17.607,2485078,0
2016-08-04,17.627,17.931,17.549,17.902,3240010,0
2016-08-05,18.137,18.264,18.029,18.244,2811415,0
2016-08-08,18.362,18.537,18.184,18.204,3064669,0
2016-08-09,18.234,18.323,17.941,18.254,2974461,0
2016-08-10,18.254,18.434,18.137,18.244,2617618,0
2016-08-11,18.283,18.634,18.244,18.469,2931755,0
2016-08-12,18.362,18.664,18.342,18.557,3504140,0
2016-08-15,18.587,18.938,18.577,18.86,3757214,0
2016-08-16,18.841,19.109,18.694,19.075,4166002,0
2016-08-17,19.017,19.233,18.85,18.978,3511327,0
2016-08-18,18.978,19.037,18.898,19.017,1888424,0
2016-08-19,18.958,19.056,18.841,19.037,1533760,0
2016-08-22,18.988,19.075,18.88,19.075,2663084,0
2016-08-23,19.203,19.324,19.114,19.144,2590795,0
2016-08-24,19.203,19.27,19.114,19.163,3113879,0
2016-08-25,19.163,19.339,19.104,19.309,2170091,0
2016-08-26,19.409,19.525,19.213,19.28,2835470,0
2016-08-29,19.28,19.472,19.28,19.389,2724431,0
2016-08-30,19.418,19.554,19.339,19.554,3572388,0
2016-08-31,19.554,19.663,19.304,19.604,3207539,0
2016-09-01,19.624,19.701,19.017,19.153,3844696,0
2016-09-02,19.28,19.438,19.124,19.389,2111229,0
2016-09-06,19.409,19.409,19.203,19.359,1934430,0
2016-09-07,19.329,19.634,19.252,19.584,2480498,0
2016-09-08,19.624,19.672,19.418,19.457,2952050,0
2016-09-09,19.438,19.544,18.88,18.898,3482739,0
2016-09-12,18.762,19.379,18.664,19.3,3090736,0
2016-09-13,19.094,19.223,18.817,18.918,4305355,0
2016-09-14,18.958,19.056,18.753,18.978,3356812,0
2016-09-15,18.978,19.223,18.948,19.075,3692015,0
2016-09-16,18.948,19.056,18.684,18.782,6501265,0
2016-09-19,18.86,18.908,18.606,18.762,3150104,0
2016-09-20,18.87,18.928,18.517,18.713,4006855,0
2016-09-21,18.831,18.841,18.479,18.782,5121813,0
2016-09-22,18.908,18.953,18.758,18.918,4810457,0
2016-09-23,18.89,19.153,18.654,18.664,3532904,0
2016-09-26,18.527,18.567,18.323,18.429,1951448,0
2016-09-27,18.362,18.743,18.354,18.733,2485603,0
2016-09-28,18.87,18.988,18.703,18.958,1923342,0
2016-09-29,18.978,19.163,18.674,18.821,3682383,0
2016-09-30,19.046,19.094,18.723,19.046,3216871,0
2016-10-03,18.978,19.295,18.86,19.243,3237279,0
2016-10-04,19.339,19.529,19.252,19.319,3351943,0
2016-10-05,19.438,19.643,19.404,19.544,6687844,0
2016-10-06,19.495,19.534,19.3,19.418,2447803,0
2016-10-07,19.448,19.574,19.247,19.329,1862430,0
2016-10-10,19.438,19.554,19.409,19.467,1499679,0
2016-10-11,19.379,19.418,19.144,19.223,2558101,0
2016-10-12,19.193,19.339,19.056,19.124,3687921,0
2016-10-13,18.938,19.017,18.713,18.812,2099775,0
2016-10-14,19.124,19.233,18.821,18.88,2147773,0
2016-10-17,18.85,19.037,18.85,18.908,1725374,0
2016-10-18,19.114,19.124,18.898,18.958,2108670,0
2016-10-19,18.968,19.183,18.968,19.046,3677328,0
2016-10-20,19.046,19.359,18.958,18.958,3608578,0
2016-10-21,18.802,19.084,18.747,18.938,5611593,0
2016-10-24,19.037,19.238,19.007,19.066,2666938,0
2016-10-25,19.037,19.173,18.918,19.124,4876461,0
2016-10-26,18.489,18.703,18.063,18.399,13470955,0
2016-10-27,18.389,18.449,18.194,18.274,5727471,0
2016-10-28,18.323,18.381,17.91,18.047,4761466,0
2016-10-31,18.136,18.145,17.644,17.753,6193493,0
2016-11-01,17.89,17.988,16.902,17.448,13847423,0
2016-11-02,17.379,17.537,17.242,17.329,6191744,0
2016-11-03,17.379,17.517,17.074,17.113,6551358,0
2016-11-04,17.083,17.242,16.791,16.858,9899854,0
2016-11-07,17.202,17.301,17.074,17.183,6289732,0
2016-11-08,16.751,17.123,16.417,16.544,13069515,0
2016-11-09,16.691,17.242,16.387,17.036,12071386,0
2016-11-10,17.369,17.978,17.339,17.801,11404064,0
2016-11-11,17.674,18.077,17.517,18.037,3842960,0
2016-11-14,18.214,18.735,18.145,18.696,7578639,0
2016-11-15,18.991,18.991,18.47,18.873,7009214,0
2016-11-16,18.705,18.833,18.593,18.627,3550983,0
2016-11-17,18.528,18.951,18.4,18.931,5261263,0
2016-11-18,18.941,19.138,18.774,19.069,5674998,0
2016-11-21,19.157,19.265,19.049,19.128,8486340,0
2016-11-22,19.187,19.404,19.128,19.304,3718245,0
2016-11-23,19.384,19.62,19.284,19.6,3293309,0
2016-11-25,19.58,19.64,19.404,19.433,1990563,0
2016-11-28,19.354,19.5,19.108,19.148,3140461,0
2016-11-29,19.138,19.265,18.911,18.931,4135381,0
2016-11-30,19.148,19.413,18.971,19.079,5021894,0
2016-12-01,19.227,19.669,19.148,19.354,3950611,0
2016-12-02,19.344,19.443,19.138,19.227,3268598,0
2016-12-05,19.433,19.57,19.354,19.364,4138200,0
2016-12-06,19.413,19.488,19.177,19.284,8644981,0
2016-12-07,19.256,19.555,18.873,19.5,10517334,0
2016-12-08,19.58,20.021,19.5,19.963,7095429,0
2016-12-09,20.002,20.237,19.905,20.041,5682099,0
2016-12-12,19.933,20.026,19.448,19.688,5268655,0
2016-12-13,19.796,19.855,19.423,19.55,3992518,0
2016-12-14,19.472,19.56,19.217,19.324,4648343,0
2016-12-15,19.413,19.707,19.354,19.54,4330015,0
2016-12-16,19.59,19.726,19.453,19.56,6764678,0
2016-12-19,19.54,19.644,19.219,19.324,5390906,0
2016-12-20,19.423,19.54,19.256,19.453,6757537,0
2016-12-21,19.404,19.462,19.319,19.394,3028583,0
2016-12-22,19.314,19.314,19.138,19.197,3723642,0
2016-12-23,19.237,19.364,19.108,19.364,2432927,0
2016-12-27,19.394,19.55,19.294,19.5,2767574,0
2016-12-28,19.55,19.55,19.069,19.098,3605041,0
2016-12-29,19.108,19.202,18.843,18.863,2650077,0
2016-12-30,18.873,18.976,18.593,18.686,4502198,0
2017-01-03,18.833,19.082,18.715,18.891,5423990,0
2017-01-04,18.981,19.413,18.951,19.354,5213363,0
2017-01-05,19.256,19.5,19.133,19.374,5304365,0
2017-01-06,19.394,19.659,19.299,19.54,3002453,0
2017-01-09,19.53,19.59,19.177,19.404,2382889,0
2017-01-10,19.453,19.885,19.438,19.688,4985003,0
2017-01-11,19.786,19.816,19.52,19.776,3045638,0
2017-01-12,19.61,19.826,19.423,19.796,3924880,0
2017-01-13,19.885,20.13,19.58,19.58,4281668,0
2017-01-17,19.481,19.55,18.921,19.02,5979680,0
2017-01-18,19.069,19.138,18.891,19.098,3947238,0
2017-01-19,19.157,19.222,18.883,18.981,3030781,0
2017-01-20,19.039,19.138,18.901,18.931,4569957,0
2017-01-23,18.873,19.059,18.759,18.794,3660503,0
2017-01-24,18.883,19.177,18.804,18.991,6180942,0
2017-01-25,19.157,19.324,18.971,19.265,6154882,0
2017-01-26,19.274,19.49,19.237,19.462,5886323,0
2017-01-27,19.423,19.462,19.246,19.364,3124519,0
2017-01-30,19.216,19.462,19.019,19.423,4623075,0
2017-01-31,20.231,20.853,19.867,20.833,16672343,0
2017-02-01,21.06,21.47,20.903,21.307,12550044,0
2017-02-02,21.12,21.908,21.09,21.84,9209237,0
2017-02-03,21.938,22.412,21.751,22.402,8703743,0
2017-02-06,22.225,22.511,21.978,22.342,7027177,0
2017-02-07,22.442,22.501,22.332,22.491,7515193,0
2017-02-08,22.392,22.452,22.165,22.245,6205735,0
2017-02-09,22.255,22.559,22.205,22.432,5536885,0
2017-02-10,22.52,22.569,22.372,22.481,4994977,0
2017-02-13,22.511,22.737,22.471,22.639,4749913,0
2017-02-14,22.589,23.087,22.53,23.004,4066508,0
2017-02-15,23.102,23.26,23.014,23.162,4342709,0
2017-02-16,23.152,23.3,22.836,22.905,2308135,0
2017-02-17,22.767,22.915,22.619,22.895,2575663,0
2017-02-21,22.964,23.082,22.797,22.865,2296201,0
2017-02-22,22.767,22.92,22.589,22.845,4622500,0
2017-02-23,22.915,22.955,22.668,22.806,2209837,0
2017-02-24,22.491,22.673,22.372,22.462,3592019,0
2017-02-27,22.322,22.742,22.302,22.728,3838220,0
2017-02-28,22.402,22.442,21.988,22.185,5518830,0
2017-03-01,22.559,22.634,22.407,22.559,5516537,0
2017-03-02,22.511,22.569,22.175,22.195,2133627,0
2017-03-03,22.155,22.255,22.047,22.175,3584715,0
2017-03-06,22.086,22.086,21.662,21.78,3064011,0
2017-03-07,21.83,21.879,21.543,21.553,3554477,0
2017-03-08,21.702,21.8,21.426,21.445,3911535,0
2017-03-09,21.475,21.743,21.336,21.495,3455864,0
2017-03-10,21.643,21.77,21.528,21.682,2127008,0
2017-03-13,21.662,21.76,21.553,21.682,2592102,0
2017-03-14,21.514,21.558,21.08,21.396,5697506,0
2017-03-15,21.543,21.648,21.341,21.386,4237374,0
2017-03-16,21.523,21.578,21.199,21.297,7933835,0
2017-03-17,21.307,21.307,20.281,20.863,13987061,0
2017-03-20,20.873,20.938,20.518,20.833,10729070,0
2017-03-21,20.991,21.159,20.124,20.231,11376919,0
2017-03-22,19.985,20.321,19.857,20.114,5043086,0
2017-03-23,20.044,20.133,19.847,19.877,10603440,0
2017-03-24,19.907,20.044,19.591,19.689,8011904,0
2017-03-27,19.314,19.501,19.156,19.246,7796532,0
2017-03-28,19.166,19.758,19.087,19.571,8470717,0
2017-03-29,19.591,19.975,19.571,19.837,5530375,0
2017-03-30,19.837,20.331,19.778,20.231,4898095,0
2017-03-31,20.124,20.192,20.054,20.054,4288289,0
2017-04-03,20.163,20.192,19.462,19.708,7719840,0
2017-04-04,19.571,19.798,19.127,19.236,8495200,0
2017-04-05,19.413,19.501,18.752,18.821,7232429,0
2017-04-06,18.812,19.443,18.673,19.334,5993339,0
2017-04-07,19.137,19.443,19.087,19.314,4465524,0
2017-04-10,19.196,19.501,19.117,19.314,3325886,0
2017-04-11,19.216,19.443,19.147,19.433,4027495,0
2017-04-12,19.413,19.453,19.127,19.314,4374894,0
2017-04-13,19.216,19.491,18.881,18.909,5318819,0
2017-04-17,18.919,19.176,18.89,19.137,6021707,0
2017-04-18,19.058,19.206,18.742,18.979,4756069,0
2017-04-19,19.176,19.324,19.029,19.117,3495232,0
2017-04-20,19.294,19.832,19.294,19.708,6127431,0
2017-04-21,19.641,19.837,19.576,19.66,5449256,0
2017-04-24,20.074,20.326,19.985,20.192,5052739,0
2017-04-25,20.321,20.429,20.211,20.419,4178477,0
2017-04-26,20.281,20.972,20.163,20.843,8976460,0
2017-04-27,20.547,20.962,19.873,19.962,7577468,0
2017-04-28,19.764,19.992,19.506,19.606,5145603,0
2017-05-01,19.626,19.739,19.318,19.566,3085214,0
2017-05-02,19.536,19.774,19.318,19.744,7286318,0
2017-05-03,19.616,19.694,19.259,19.448,4546801,0
2017-05-04,19.546,19.566,19.16,19.378,3632640,0
2017-05-05,19.486,19.541,19.245,19.516,2814131,0
2017-05-08,19.546,19.734,19.438,19.714,4156680,0
2017-05-09,19.724,19.794,19.472,19.556,3400914,0
2017-05-10,19.486,19.556,19.308,19.308,2858771,0
2017-05-11,19.24,19.24,18.635,18.645,6815550,0
2017-05-12,18.576,18.774,18.309,18.526,4872606,0
2017-05-15,18.586,19.061,18.516,18.942,3644405,0
2017-05-16,18.982,19.18,18.744,18.784,3571007,0
2017-05-17,18.319,18.472,18.026,18.041,6871951,0
2017-05-18,17.951,18.264,17.933,18.111,5870055,0
2017-05-19,18.15,18.794,18.15,18.605,5248409,0
2017-05-22,18.714,18.794,18.556,18.685,3873569,0
2017-05-23,18.704,18.912,18.467,18.784,4844052,0
2017-05-24,18.814,18.952,18.804,18.873,2563562,0
2017-05-25,18.952,18.997,18.744,18.922,4345184,0
2017-05-26,18.863,18.972,18.764,18.922,2755462,0
2017-05-30,18.804,18.902,18.457,18.536,4318814,0
2017-05-31,18.546,18.635,18.081,18.358,8291372,0
2017-06-01,18.397,18.704,18.299,18.675,4060163,0
2017-06-02,18.556,18.89,18.378,18.724,5027175,0
2017-06-05,18.675,18.872,18.645,18.714,3503786,0
2017-06-06,18.586,18.982,18.472,18.843,2799434,0
2017-06-07,18.962,19.165,18.873,18.892,4540486,0
2017-06-08,18.912,19.022,18.794,18.823,3608168,0
2017-06-09,19.061,19.606,18.992,19.496,6301206,0
2017-06-12,19.566,20.002,19.237,19.298,7799543,0
2017-06-13,19.358,19.863,18.675,19.734,7321709,0
2017-06-14,19.645,19.883,19.288,19.794,4639489,0
2017-06-15,19.754,20.422,19.694,20.309,8869063,0
2017-06-16,20.358,20.358,19.814,20.17,6385441,0
2017-06-19,20.269,20.299,19.952,20.002,2834116,0
2017-06-20,20.021,20.021,19.734,19.863,3248406,0
2017-06-21,20.041,20.13,19.685,19.853,3708912,0
2017-06-22,19.883,20.417,19.804,20.19,4589005,0
2017-06-23,20.319,20.527,20.091,20.339,5259198,0
2017-06-26,20.378,20.645,20.294,20.557,2345009,0
2017-06-27,20.645,20.962,20.566,20.783,4975906,0
2017-06-28,20.893,21.041,20.823,20.982,4143987,0
2017-06-29,21.398,21.536,20.774,21.001,3965127,0
2017-06-30,21.131,21.131,20.477,20.695,6213468,0
2017-07-03,20.735,21.195,20.695,21.121,2992832,0
2017-07-05,21.18,21.279,20.982,21.101,3186107,0
2017-07-06,21.111,21.141,20.576,20.585,4467421,0
2017-07-07,20.605,20.705,20.442,20.615,5609191,0
2017-07-10,20.576,20.685,20.467,20.595,5299489,0
2017-07-11,20.625,20.77,20.542,20.695,3035632,0
2017-07-12,20.675,21.2,20.66,21.17,4096145,0
2017-07-13,21.21,21.378,21.131,21.299,3502233,0
2017-07-14,21.101,21.413,21.091,21.249,3771606,0
2017-07-17,20.933,21.141,20.72,20.755,4692949,0
2017-07-18,20.645,20.745,20.487,20.685,4278993,0
2017-07-19,20.793,21.269,20.793,21.229,3270896,0
2017-07-20,21.2,21.388,21.101,21.319,2110290,0
2017-07-21,21.279,21.834,21.279,21.714,5289748,0
2017-07-24,21.636,21.824,21.398,21.655,5094424,0
2017-07-25,21.932,22.1,21.794,21.814,5033653,0
2017-07-26,21.804,21.809,21.264,21.497,5675240,0
2017-07-27,22.082,22.596,22.072,22.556,7519228,0
2017-07-28,22.646,22.686,22.213,22.586,5143452,0
2017-07-31,22.656,22.696,22.367,22.536,3228845,0
2017-08-01,22.666,22.964,22.606,22.666,3733827,0
2017-08-02,22.606,22.706,22.487,22.676,2290092,0
2017-08-03,22.546,22.815,22.467,22.546,2658195,0
2017-08-04,22.721,22.79,22.566,22.616,2089003,0
2017-08-07,22.606,22.885,22.606,22.716,2082659,0
2017-08-08,22.706,23.054,22.706,22.765,2687264,0
2017-08-09,22.566,22.78,22.507,22.656,2102129,0
2017-08-10,22.497,22.626,22.009,22.019,3380112,0
2017-08-11,21.919,22.009,21.78,21.909,3928457,0
2017-08-14,22.138,22.596,22.091,22.497,2619351,0
2017-08-15,22.626,22.696,22.487,22.536,2084887,0
2017-08-16,22.686,22.79,22.422,22.487,1647179,0
2017-08-17,22.387,22.621,22.039,22.049,2364279,0
2017-08-18,21.959,22.158,21.879,21.929,2097399,0
2017-08-21,21.939,21.959,21.75,21.83,1541753,0
2017-08-22,21.919,21.999,21.795,21.959,2161302,0
2017-08-23,21.909,22.576,21.84,22.427,3633590,0
2017-08-24,22.467,22.606,22.382,22.467,2054900,0
2017-08-25,22.536,22.785,22.536,22.646,2872439,0
2017-08-28,22.765,22.845,21.879,22.098,4302593,0
2017-08-29,21.79,22.059,21.71,21.989,2381643,0
2017-08-30,22.039,22.288,21.979,22.258,1670119,0
2017-08-31,22.218,22.616,22.218,22.497,3025129,0
2017-09-01,22.487,22.89,22.477,22.636,2281297,0
2017-09-05,22.427,22.556,22.034,22.317,2567015,0
2017-09-06,22.367,22.512,22.158,22.457,3499800,0
2017-09-07,22.397,22.521,21.879,21.969,3342656,0
2017-09-08,21.919,22.487,21.919,22.268,3405861,0
2017-09-11,22.507,22.636,22.367,22.397,2220995,0
2017-09-12,22.517,22.805,22.517,22.765,3177362,0
2017-09-13,22.745,22.8,22.502,22.546,2814590,0
2017-09-14,22.517,22.526,22.123,22.138,3078357,0
2017-09-15,22.108,22.487,22.108,22.477,3940087,0
2017-09-18,22.556,22.84,22.556,22.795,2056257,0
2017-09-19,22.795,22.94,22.696,22.865,2102840,0
2017-09-20,22.865,23.094,22.576,22.865,2801774,0
2017-09-21,22.875,23.044,22.726,22.984,2571758,0
2017-09-22,22.935,23.248,22.86,23.213,3752217,0
2017-09-25,23.134,23.358,23.044,23.164,2729317,0
2017-09-26,23.094,23.293,23.074,23.233,4957578,0
2017-09-27,23.542,23.93,23.532,23.721,4128032,0
2017-09-28,23.85,23.85,23.616,23.781,4504320,0
2017-09-29,23.751,24.209,23.552,24.149,4334452,0
2017-10-02,24.169,24.318,23.885,24.308,4834031,0
2017-10-03,24.308,24.458,24.149,24.378,3136591,0
2017-10-04,24.408,24.438,24.099,24.149,2388354,0
2017-10-05,24.159,24.378,24.025,24.129,3259667,0
2017-10-06,24.209,24.368,24.089,24.288,3226343,0
2017-10-09,24.368,24.502,24.239,24.249,2154170,0
2017-10-10,24.418,24.489,24.268,24.368,3023774,0
2017-10-11,24.288,24.353,24.149,24.239,3634517,0
2017-10-12,24.209,24.219,23.821,23.85,4273403,0
2017-10-13,23.86,24.149,23.791,24.049,2022175,0
2017-10-16,24.03,24.617,24.01,24.438,4461155,0
2017-10-17,24.537,24.537,24.259,24.298,2408371,0
2017-10-18,24.338,24.607,24.268,24.368,2243894,0
2017-10-19,24.249,24.458,24.179,24.408,2333255,0
2017-10-20,24.687,24.806,24.527,24.776,2424217,0
2017-10-23,24.756,24.826,24.482,24.507,2454636,0
2017-10-24,24.517,24.627,24.383,24.517,3241513,0
2017-10-25,24.746,25.732,24.687,25.553,6378089,0
2017-10-26,25.782,26.16,25.607,25.901,4822056,0
2017-10-27,25.951,26.229,25.782,26.16,4417652,0
2017-10-30,26.021,26.429,25.941,26.11,3207099,0
2017-10-31,26.01,26.44,25.93,26.13,3731610,0
2017-11-01,26.26,26.54,26.165,26.35,6133193,0
2017-11-02,26.33,26.77,26.14,26.54,4143448,0
2017-11-03,26.44,26.91,26.38,26.68,3196812,0
2017-11-06,26.58,26.93,26.49,26.85,2302165,0
2017-11-07,26.83,26.93,26.21,26.46,2534951,0
2017-11-08,26.3,26.46,25.62,25.72,3851534,0
2017-11-09,25.55,25.74,25.3,25.5,2653393,0
2017-11-10,25.55,25.75,25.54,25.57,2200888,0
