Date,Open,High,Low,Close,Volume,OpenInt
2012-08-08,11.092,12.505,11.063,11.866,11442501,0
2012-08-09,11.979,13.069,11.962,12.898,1632617,0
2012-08-10,13.386,13.386,12.237,12.295,1119650,0
2012-08-13,12.345,12.523,11.952,12.345,413177,0
2012-08-14,12.476,12.486,12.29,12.365,512839,0
2012-08-15,12.43,12.43,11.952,12.403,565348,0
2012-08-16,12.199,12.385,12.047,12.209,315228,0
2012-08-17,12.189,12.658,12.189,12.486,585060,0
2012-08-20,12.523,12.523,12.335,12.43,143491,0
2012-08-21,12.457,12.755,12.189,12.755,197051,0
2012-08-22,12.641,12.859,12.43,12.745,313392,0
2012-08-23,12.793,12.85,12.409,12.43,526692,0
2012-08-24,12.43,12.43,12.096,12.325,427426,0
2012-08-27,12.237,12.305,12.124,12.227,188585,0
2012-08-28,12.189,12.275,11.952,12.275,143771,0
2012-08-29,12.227,12.514,12.086,12.448,155545,0
2012-08-30,12.355,12.533,12.047,12.476,303362,0
2012-08-31,12.495,12.573,12.189,12.411,87271,0
2012-09-04,12.476,12.898,12.335,12.859,600381,0
2012-09-05,12.573,13.797,12.523,13.252,1005637,0
2012-09-06,13.537,13.937,13.328,13.778,305866,0
2012-09-07,13.863,13.863,13.416,13.816,223130,0
2012-09-10,13.855,13.863,13.645,13.788,165360,0
2012-09-11,13.768,13.845,13.386,13.807,413676,0
2012-09-12,13.835,13.863,13.481,13.816,201407,0
2012-09-13,13.547,13.758,13.5,13.625,216156,0
2012-09-14,13.721,13.949,13.406,13.768,507862,0
2012-09-17,14.964,15.145,14.056,14.389,1237503,0
2012-09-18,14.676,14.676,14.199,14.438,976662,0
2012-09-19,14.627,14.627,14.313,14.438,408762,0
2012-09-20,14.38,14.753,14.342,14.617,645675,0
2012-09-21,14.725,15.471,14.487,15.267,763364,0
2012-09-24,15.296,15.527,14.821,15.058,560489,0
2012-09-25,15.136,15.336,14.438,14.553,448640,0
2012-09-26,14.534,14.627,13.863,14.332,767803,0
2012-09-27,14.607,15.165,14.398,15.126,367554,0
2012-09-28,15.136,15.803,14.821,15.729,3081122,0
2012-10-01,15.872,15.92,15.355,15.651,462204,0
2012-10-02,15.748,16.235,15.472,15.509,432902,0
2012-10-03,15.509,15.523,14.716,14.992,489011,0
2012-10-04,15.01,15.194,14.725,14.944,390115,0
2012-10-05,14.954,15.185,14.579,14.706,281024,0
2012-10-08,14.607,14.897,14.458,14.543,302020,0
2012-10-09,14.505,14.676,14.027,14.151,454435,0
2012-10-10,14.217,14.36,13.547,13.683,595695,0
2012-10-11,14.027,14.487,14.017,14.448,479933,0
2012-10-12,14.487,14.627,14.151,14.236,147677,0
2012-10-15,14.255,14.255,13.625,14.151,216399,0
2012-10-16,14.124,14.398,14.124,14.208,88920,0
2012-10-17,14.265,14.303,13.959,14.124,271405,0
2012-10-18,14.104,14.487,13.975,14.458,159448,0
2012-10-19,14.313,14.313,13.845,14.017,149007,0
2012-10-22,14.007,14.007,13.032,13.271,535217,0
2012-10-23,13.166,13.416,12.803,13.271,653492,0
2012-10-24,13.376,13.605,12.859,12.908,359832,0
2012-10-25,12.984,13.127,12.439,12.563,428739,0
2012-10-26,12.583,12.745,12.439,12.553,192318,0
2012-10-31,12.602,13.252,12.439,13.069,367257,0
2012-11-01,13.118,13.289,12.495,12.888,341986,0
2012-11-02,12.898,13.185,12.811,12.964,420761,0
2012-11-05,12.936,13.157,12.717,13.127,185426,0
2012-11-06,13.147,13.471,13.089,13.444,457559,0
2012-11-07,13.289,13.356,12.85,13.127,614818,0
2012-11-08,14.056,15.203,14.056,14.781,1754038,0
2012-11-09,14.607,15.002,14.553,14.735,212710,0
2012-11-12,14.735,14.839,14.579,14.706,210479,0
2012-11-13,14.617,14.745,14.066,14.534,257577,0
2012-11-14,14.448,14.571,14.342,14.342,218182,0
2012-11-15,14.322,14.753,13.922,14.124,181201,0
2012-11-16,13.855,14.16,13.491,14.056,528282,0
2012-11-19,14.217,14.725,14.16,14.617,118408,0
2012-11-20,14.589,14.791,14.332,14.647,83159,0
2012-11-21,14.657,14.696,14.439,14.637,78277,0
2012-11-23,14.627,15.01,14.627,14.867,37211,0
2012-11-26,14.897,15.374,14.839,15.232,163909,0
2012-11-27,15.261,15.261,14.821,14.877,133919,0
2012-11-28,14.801,15.106,14.448,14.811,129613,0
2012-11-29,14.944,15.185,14.927,15.087,85818,0
2012-11-30,15.145,15.203,14.571,15.136,192239,0
2012-12-03,15.116,15.775,15.106,15.346,325127,0
2012-12-04,14.944,15.222,14.458,14.772,1109368,0
2012-12-05,14.867,15.039,14.686,14.725,262083,0
2012-12-06,14.553,14.858,14.534,14.666,266580,0
2012-12-07,14.763,14.829,14.607,14.753,165953,0
2012-12-10,14.781,14.934,14.217,14.428,631501,0
2012-12-11,14.332,14.73,14.16,14.322,290538,0
2012-12-12,14.389,14.858,14.342,14.745,187703,0
2012-12-13,14.781,15.462,14.781,15.346,284941,0
2012-12-14,15.267,15.91,15.01,15.564,307040,0
2012-12-17,15.287,16.051,15.287,15.767,275050,0
2012-12-18,15.813,16.051,15.785,15.842,217121,0
2012-12-19,15.882,16.014,15.701,15.862,284983,0
2012-12-20,15.91,15.91,15.336,15.374,204712,0
2012-12-21,14.468,15.287,14.236,14.974,668612,0
2012-12-24,15.029,15.185,14.725,15.087,22949,0
2012-12-26,15.165,15.393,14.944,15.106,157996,0
2012-12-27,15.116,15.326,14.907,15.039,80917,0
2012-12-28,14.974,15.185,14.829,15.002,220063,0
2012-12-31,14.848,15.048,14.589,14.954,332781,0
2013-01-02,15.261,16.043,15.165,15.671,475359,0
2013-01-03,15.72,15.748,15.287,15.509,332959,0
2013-01-04,15.631,15.813,15.412,15.594,173237,0
2013-01-07,15.489,15.72,15.306,15.536,518945,0
2013-01-08,15.574,15.823,15.472,15.594,344474,0
2013-01-09,15.803,15.872,15.574,15.758,535120,0
2013-01-10,15.681,16.952,15.527,16.445,1273179,0
2013-01-11,16.493,16.58,16.043,16.255,401147,0
2013-01-14,16.791,16.809,15.872,16.255,534406,0
2013-01-15,16.226,16.378,15.977,16.378,299291,0
2013-01-16,16.263,16.473,15.739,16.255,420850,0
2013-01-17,16.311,16.846,16.255,16.791,657572,0
2013-01-18,16.876,17.906,16.876,17.687,558479,0
2013-01-22,17.659,17.879,17.123,17.804,594696,0
2013-01-23,17.916,18.004,17.24,17.613,511234,0
2013-01-24,17.584,17.839,17.467,17.594,272803,0
2013-01-25,17.604,17.687,17.021,17.476,1173063,0
2013-01-28,17.249,17.687,17.133,17.64,557349,0
2013-01-29,17.687,17.814,17.496,17.669,567663,0
2013-01-30,17.707,18.146,17.687,17.774,542649,0
2013-01-31,17.717,17.87,17.516,17.754,541152,0
2013-02-01,17.824,18.156,17.65,17.906,357229,0
2013-02-04,17.717,17.956,17.526,17.784,685135,0
2013-02-05,17.861,18.073,17.594,17.744,337895,0
2013-02-06,17.897,17.897,17.44,17.669,569777,0
2013-02-07,17.63,17.669,17.316,17.526,353642,0
2013-02-08,17.574,17.897,17.21,17.449,237354,0
2013-02-11,17.449,17.784,17.308,17.679,169309,0
2013-02-12,17.516,17.804,17.496,17.804,159757,0
2013-02-13,17.843,17.852,17.54,17.717,113316,0
2013-02-14,17.754,17.852,17.535,17.535,298973,0
2013-02-15,17.679,17.735,17.191,17.298,865952,0
2013-02-19,17.42,17.814,17.113,17.794,601861,0
2013-02-20,17.735,17.916,17.372,17.42,543692,0
2013-02-21,17.44,17.926,17.21,17.258,808393,0
2013-02-22,17.298,17.298,15.92,16.398,1319603,0
2013-02-25,16.626,16.961,16.561,16.751,536652,0
2013-02-26,16.809,16.856,16.378,16.636,996720,0
2013-02-27,16.543,17.052,16.388,16.895,774392,0
2013-02-28,16.904,16.904,16.388,16.455,540893,0
2013-03-01,16.378,16.455,16.081,16.207,351658,0
2013-03-04,16.131,16.319,16.014,16.282,354234,0
2013-03-05,16.359,16.682,16.216,16.551,651474,0
2013-03-06,16.543,16.626,16.416,16.473,654487,0
2013-03-07,16.513,16.731,16.473,16.608,587552,0
2013-03-08,16.646,16.809,16.513,16.731,590639,0
2013-03-11,16.711,16.828,16.589,16.741,535701,0
2013-03-12,16.761,16.904,16.626,16.761,470018,0
2013-03-13,16.741,16.886,16.618,16.856,550767,0
2013-03-14,16.731,17.104,16.682,17.066,612962,0
2013-03-15,17.142,17.162,16.751,16.836,761288,0
2013-03-18,16.721,16.876,16.513,16.711,260797,0
2013-03-19,16.771,16.914,16.523,16.741,771488,0
2013-03-20,16.761,17.152,16.731,17.029,522420,0
2013-03-21,17.001,17.113,16.781,16.961,817474,0
2013-03-22,16.961,17.381,16.914,17.381,686191,0
2013-03-25,17.41,17.449,17.142,17.21,372115,0
2013-03-26,17.21,17.308,16.991,17.21,212087,0
2013-03-27,17.113,17.16,16.741,16.866,328899,0
2013-03-28,16.952,17.171,16.846,17.076,363225,0
2013-04-01,17.076,17.142,16.819,16.971,395907,0
2013-04-02,17.038,17.133,16.646,16.836,487150,0
2013-04-03,16.761,17.335,16.761,17.249,318388,0
2013-04-04,17.355,17.687,17.171,17.687,564088,0
2013-04-05,17.476,17.687,17.258,17.594,340473,0
2013-04-08,17.697,17.879,17.355,17.843,445482,0
2013-04-09,17.833,18.165,17.63,18.082,733937,0
2013-04-10,18.137,19.122,18.087,18.937,1382914,0
2013-04-11,19.122,19.246,18.655,19.232,1422945,0
2013-04-12,19.074,20.165,18.787,19.868,921310,0
2013-04-15,19.886,19.886,19.532,19.6,613332,0
2013-04-16,19.716,20.756,19.697,20.546,982233,0
2013-04-17,20.433,20.433,19.716,19.839,1048930,0
2013-04-18,19.906,20.126,19.533,19.61,560369,0
2013-04-19,19.552,19.992,19.552,19.973,329891,0
2013-04-22,20.041,20.24,19.716,19.83,326815,0
2013-04-23,19.992,20.126,19.151,19.83,452286,0
2013-04-24,19.877,20.155,19.821,19.992,247456,0
2013-04-25,20.097,20.7,20.06,20.644,296182,0
2013-04-26,20.585,20.967,20.375,20.69,299585,0
2013-04-29,21.035,21.114,20.518,20.615,398818,0
2013-04-30,20.576,20.881,20.116,20.796,410538,0
2013-05-01,20.919,20.937,19.697,19.877,950109,0
2013-05-02,20.011,20.116,19.839,20.106,791268,0
2013-05-03,19.571,20.46,19.18,20.385,1621695,0
2013-05-06,20.414,21.513,20.365,21.475,735141,0
2013-05-07,21.416,21.512,21.133,21.282,528926,0
2013-05-08,20.756,20.919,20.126,20.566,531423,0
2013-05-09,20.414,20.652,20.175,20.29,390725,0
2013-05-10,20.25,20.881,20.24,20.873,282221,0
2013-05-13,20.891,20.891,20.394,20.556,146077,0
2013-05-14,20.605,20.7,20.47,20.556,529895,0
2013-05-15,20.508,20.9,20.46,20.786,271353,0
2013-05-16,20.776,21.104,20.7,20.957,273324,0
2013-05-17,21.035,21.035,20.652,20.786,300315,0
2013-05-20,20.796,21.302,20.595,20.634,533962,0
2013-05-21,20.546,20.671,20.212,20.27,766408,0
2013-05-22,20.222,20.719,19.915,20.576,1085341,0
2013-05-23,20.136,21.37,20.126,21.176,7243790,0
2013-05-24,20.891,21.455,20.748,21.332,870372,0
2013-05-28,21.97,22.164,21.465,21.99,1914266,0
2013-05-29,21.752,21.896,21.416,21.646,1077670,0
2013-05-30,21.608,22.249,21.465,22.058,891073,0
2013-05-31,21.941,22.536,21.941,22.239,1960093,0
2013-06-03,22.239,22.67,22.039,22.441,1312508,0
2013-06-04,22.66,22.939,22.459,22.9,1117650,0
2013-06-05,23.003,23.396,22.612,22.737,1131442,0
2013-06-06,22.812,23.09,21.742,22.249,1113322,0
2013-06-07,22.421,22.612,22.096,22.554,669653,0
2013-06-10,22.774,22.89,22.45,22.546,514935,0
2013-06-11,22.382,22.382,21.946,22.067,352373,0
2013-06-12,22.259,22.68,22.029,22.259,776341,0
2013-06-13,22.164,22.478,21.96,22.431,356687,0
2013-06-14,22.478,22.939,22.402,22.65,583778,0
2013-06-17,23.012,23.769,22.832,23.644,1481841,0
2013-06-18,23.788,24.21,23.473,24.19,1069599,0
2013-06-19,24.304,24.935,24.19,24.21,1087858,0
2013-06-20,23.913,24.382,23.599,23.951,721866,0
2013-06-21,23.971,24.333,23.387,23.951,1303287,0
2013-06-24,23.674,24.295,23.09,24.2,1027625,0
2013-06-25,24.2,24.314,23.579,23.817,1542443,0
2013-06-26,23.904,24.267,23.865,24.103,996461,0
2013-06-27,24.257,24.362,23.455,23.894,1032661,0
2013-06-28,23.845,24.02,23.589,23.788,6393700,0
2013-07-01,23.835,24.132,23.693,23.894,1147377,0
2013-07-02,23.933,24.86,23.933,24.543,1180710,0
2013-07-03,24.524,24.622,24.304,24.476,268656,0
2013-07-05,24.86,24.993,24.534,24.86,671965,0
2013-07-08,24.983,25.146,24.428,24.562,807710,0
2013-07-09,24.735,25.356,24.516,25.071,570436,0
2013-07-10,25.09,25.3,24.772,25.031,684105,0
2013-07-11,25.29,25.538,25.146,25.251,767293,0
2013-07-12,25.222,25.385,24.602,24.954,428044,0
2013-07-15,25.011,25.051,23.769,23.875,1482313,0
2013-07-16,23.615,24.333,23.159,24.064,1888574,0
2013-07-17,24.23,24.23,23.396,23.482,632694,0
2013-07-18,23.599,23.961,23.549,23.788,531682,0
2013-07-19,23.09,23.415,23.042,23.09,792717,0
2013-07-22,23.099,23.139,22.412,22.793,824100,0
2013-07-23,22.793,22.812,21.195,21.302,1748375,0
2013-07-24,21.157,21.57,20.776,21.416,974213,0
2013-07-25,21.37,21.781,21.035,21.693,846660,0
2013-07-26,21.513,22.239,21.513,22.105,757218,0
2013-07-29,21.99,22.343,21.931,22.279,569533,0
2013-07-30,22.392,22.631,22.325,22.478,603622,0
2013-07-31,22.469,23.169,22.154,22.564,1113858,0
2013-08-01,23.894,24.372,22.949,23.894,1593606,0
2013-08-02,23.904,24.18,23.798,23.999,439893,0
2013-08-05,23.759,23.904,23.557,23.769,938832,0
2013-08-06,23.788,23.961,23.711,23.778,610678,0
2013-08-07,23.759,23.961,23.607,23.74,1002242,0
2013-08-08,23.453,23.894,23.453,23.674,544574,0
2013-08-09,23.664,23.788,23.377,23.549,491845,0
2013-08-12,23.525,23.735,23.159,23.215,334356,0
2013-08-13,23.159,23.28,22.919,23.244,681370,0
2013-08-14,23.187,23.492,23.187,23.319,243906,0
2013-08-15,23.262,23.348,22.929,23.032,312164,0
2013-08-16,22.939,23.178,22.372,22.441,655924,0
2013-08-19,22.441,22.746,22.353,22.353,546714,0
2013-08-20,22.564,22.85,22.209,22.288,726201,0
2013-08-21,22.288,22.517,22,22.154,565374,0
2013-08-22,21.999,22.306,21.941,22.019,347683,0
2013-08-23,21.999,22.209,21.951,22.029,472620,0
2013-08-26,22.049,22.174,21.83,21.839,426161,0
2013-08-27,21.703,21.82,21.38,21.38,310901,0
2013-08-28,21.361,21.628,21.149,21.225,279874,0
2013-08-29,21.215,21.551,21.104,21.494,411189,0
2013-08-30,21.435,21.693,21.124,21.513,532325,0
2013-09-03,21.589,22.049,21.361,21.762,712533,0
2013-09-04,21.712,21.866,21.542,21.781,920023,0
2013-09-05,21.781,21.876,21.485,21.693,348691,0
2013-09-06,21.82,22.382,21.503,21.857,636122,0
2013-09-09,21.857,22.441,21.752,22.306,768419,0
2013-09-10,22.45,22.812,22.392,22.592,387042,0
2013-09-11,22.488,22.756,22.019,22.193,669695,0
2013-09-12,22.174,22.421,21.931,22.363,445211,0
2013-09-13,22.459,22.631,22.229,22.536,273484,0
2013-09-16,22.803,23.244,22.66,23.099,884715,0
2013-09-17,23.07,23.492,23.07,23.482,353940,0
2013-09-18,23.455,23.569,22.622,23.262,696452,0
2013-09-19,23.235,23.235,22.297,22.469,635759,0
2013-09-20,22.469,22.536,21.762,22.029,725363,0
2013-09-23,22.039,22.096,21.707,21.732,400722,0
2013-09-24,21.732,22.402,21.732,22.193,570012,0
2013-09-25,22.154,22.45,22.134,22.335,475534,0
2013-09-26,22.363,22.402,21.896,22.392,744363,0
2013-09-27,22.363,22.832,22.105,22.803,633719,0
2013-09-30,22.631,22.841,22.174,22.574,602642,0
2013-10-01,22.564,22.929,22.229,22.325,664561,0
2013-10-02,22.229,22.431,21.896,22.019,576185,0
2013-10-03,22.009,22.325,21.273,21.485,877611,0
2013-10-04,21.425,21.722,21.273,21.352,378194,0
2013-10-07,21.332,21.37,20.947,21.045,500879,0
2013-10-08,21.104,21.234,20.508,20.805,814123,0
2013-10-09,20.805,20.873,20.05,20.365,1404169,0
2013-10-10,20.605,20.937,19.992,20.786,919698,0
2013-10-11,20.796,21.273,20.786,21.264,340566,0
2013-10-14,21.166,21.465,20.947,21.273,682915,0
2013-10-15,21.273,21.513,21.104,21.149,353210,0
2013-10-16,21.215,21.931,20.855,21.703,1099027,0
2013-10-17,21.618,21.925,21.513,21.849,494814,0
2013-10-18,22.009,22.144,21.523,21.636,450884,0
2013-10-21,21.636,21.931,21.416,21.494,431431,0
2013-10-22,21.532,21.96,21.465,21.475,464377,0
2013-10-23,21.445,21.628,21.094,21.485,339183,0
2013-10-24,21.551,22.039,21.352,21.83,462703,0
2013-10-25,21.896,22.478,21.513,22.459,492496,0
2013-10-28,22.564,23.119,22.259,23.099,803873,0
2013-10-29,23.196,24.23,23.196,23.865,1398778,0
2013-10-30,23.808,24.122,23.521,23.933,649709,0
2013-10-31,23.845,23.971,23.415,23.928,571528,0
2013-11-01,23.933,25.061,23.835,24.054,1410703,0
2013-11-04,24.2,24.391,23.845,24.054,912301,0
2013-11-05,23.951,24.926,23.549,24.466,1483389,0
2013-11-06,24.141,25.329,23.473,24.257,1777392,0
2013-11-07,24.267,24.572,23.425,23.465,916308,0
2013-11-08,23.435,24.543,23.435,24.486,1123186,0
2013-11-11,24.247,24.562,24.064,24.504,433138,0
2013-11-12,24.504,24.504,24.113,24.23,721039,0
2013-11-13,24.093,24.382,24.028,24.333,565202,0
2013-11-14,24.333,24.65,24.22,24.495,572940,0
2013-11-15,24.592,24.715,24.23,24.352,459147,0
2013-11-18,24.401,24.602,24.333,24.466,367735,0
2013-11-19,24.495,25.061,24.372,24.543,569222,0
2013-11-20,24.572,24.772,23.73,23.904,577544,0
2013-11-21,24.113,24.504,23.701,24.22,331965,0
2013-11-22,24.295,24.697,24.259,24.333,360108,0
2013-11-25,24.917,25.768,24.715,25.728,1920995,0
2013-11-26,25.814,26.072,25.366,25.538,1075493,0
2013-11-27,25.538,25.728,24.993,25.165,411977,0
2013-11-29,25.261,25.48,24.935,25.051,190306,0
2013-12-02,24.944,25.242,24.22,24.247,901770,0
2013-12-03,24.036,24.103,23.435,23.654,1201025,0
2013-12-04,23.615,23.769,23.206,23.28,760469,0
2013-12-05,23.215,23.235,22.949,23.051,578797,0
2013-12-06,23.129,23.615,23.051,23.271,806281,0
2013-12-09,23.348,23.589,23.099,23.425,578747,0
2013-12-10,23.549,23.549,23.169,23.28,594591,0
2013-12-11,23.252,23.28,23.022,23.235,642701,0
2013-12-12,23.215,23.215,22.431,22.66,986314,0
2013-12-13,22.728,23.022,22.498,22.7,640923,0
2013-12-16,22.86,23.129,22.488,23.003,758040,0
2013-12-17,23.042,23.042,22.546,22.612,466572,0
2013-12-18,22.69,22.841,22.508,22.64,821654,0
2013-12-19,22.622,22.66,22.154,22.325,849580,0
2013-12-20,22.325,22.939,22.209,22.832,1671445,0
2013-12-23,22.929,23.387,22.822,23.252,607037,0
2013-12-24,23.262,23.387,22.709,22.832,395830,0
2013-12-26,22.919,23.178,22.737,22.89,464169,0
2013-12-27,22.985,23.215,22.783,23.042,419613,0
2013-12-30,22.985,23.225,22.803,22.958,443041,0
2013-12-31,23.012,23.329,22.793,22.958,367423,0
2014-01-02,22.822,22.994,22.728,22.822,607152,0
2014-01-03,22.832,22.956,22.402,22.737,362659,0
2014-01-06,22.756,22.85,22.219,22.382,633812,0
2014-01-07,22.45,22.574,22.193,22.392,691023,0
2014-01-08,22.306,22.746,22.288,22.527,736937,0
2014-01-09,22.719,22.719,22.279,22.478,716018,0
2014-01-10,22.517,22.719,22.049,22.067,525979,0
2014-01-13,21.96,21.99,21.035,21.302,846444,0
2014-01-14,21.302,21.97,21.195,21.523,655042,0
2014-01-15,21.589,21.81,21.435,21.58,484251,0
2014-01-16,21.58,22.546,21.58,21.931,1179524,0
2014-01-17,21.839,21.876,20.947,20.976,1015250,0
2014-01-21,21.97,22.622,21.503,21.742,986487,0
2014-01-22,21.916,22.612,21.916,22.382,884827,0
2014-01-23,22.229,22.45,22.039,22.325,818413,0
2014-01-24,22.219,22.469,21.99,22.335,1213240,0
2014-01-27,22.335,22.602,21.866,21.896,885140,0
2014-01-28,21.925,22.115,21.752,21.97,345460,0
2014-01-29,21.896,22.164,21.866,21.99,942246,0
2014-01-30,22.115,22.297,21.98,22.049,419193,0
2014-01-31,21.646,22.154,21.646,21.96,571162,0
2014-02-03,21.881,22.149,20.996,21.124,1694337,0
2014-02-04,21.166,21.656,21.045,21.342,454845,0
2014-02-05,21.015,21.302,20.644,21.234,435884,0
2014-02-06,21.465,21.81,21.273,21.712,658034,0
2014-02-07,21.732,21.975,21.47,21.772,640687,0
2014-02-10,22.421,22.564,21.849,22.039,713160,0
2014-02-11,22.144,22.431,21.941,22.249,401326,0
2014-02-12,22.288,22.431,21.876,21.906,484981,0
2014-02-13,21.618,22.193,21.445,22.049,347718,0
2014-02-14,22.029,22.029,21.542,21.57,778786,0
2014-02-18,21.791,21.993,21.322,21.532,919903,0
2014-02-19,21.445,21.866,21.195,21.475,1362213,0
2014-02-20,21.455,21.839,21.364,21.693,869574,0
2014-02-21,21.674,22.144,21.485,21.772,1167334,0
2014-02-24,21.636,22.076,21.342,21.951,1848195,0
2014-02-25,22.756,25.28,22.712,25.061,4187112,0
2014-02-26,25.156,25.29,23.826,24.036,1697480,0
2014-02-27,23.904,24.286,23.808,24.21,880839,0
2014-02-28,24.103,24.563,23.948,24.036,800000,0
2014-03-03,23.721,24.85,23.711,24.514,700394,0
2014-03-04,23.894,24.65,23.54,23.607,1604882,0
2014-03-05,23.149,23.549,23.051,23.492,13024206,0
2014-03-06,23.473,23.865,23.28,23.826,2436662,0
2014-03-07,23.615,24.286,23.599,24.161,1798852,0
2014-03-10,24.093,24.141,23.769,23.865,1501832,0
2014-03-11,23.894,24.074,23.615,23.701,1315432,0
2014-03-12,23.521,23.999,22.994,23.875,929861,0
2014-03-13,23.855,23.923,23.405,23.607,854459,0
2014-03-14,23.559,24.036,23.405,23.875,706457,0
2014-03-17,23.769,24.372,23.769,24.141,977348,0
2014-03-18,23.933,24.448,23.913,24.23,747207,0
2014-03-19,24.304,24.372,23.961,24.004,778225,0
2014-03-20,23.865,24.074,23.559,23.759,899075,0
2014-03-21,24.018,24.103,23.706,23.981,1893088,0
2014-03-24,23.75,24.113,22.774,23.225,1360391,0
2014-03-25,23.338,23.607,22.836,22.9,922423,0
2014-03-26,23.003,23.235,22.297,22.363,837135,0
2014-03-27,22.335,22.582,22.154,22.45,795102,0
2014-03-28,22.728,23.192,22.488,22.65,770115,0
2014-03-31,22.728,23.159,22.45,23.042,898530,0
2014-04-01,23.042,23.711,23.022,23.674,991637,0
2014-04-02,23.693,23.865,23.235,23.289,728961,0
2014-04-03,23.225,23.262,22.939,22.976,592953,0
2014-04-04,23.178,23.28,22.306,22.441,769760,0
2014-04-07,22.372,22.469,21.114,21.561,1745783,0
2014-04-08,21.628,22.259,21.302,21.81,1545874,0
2014-04-09,22.029,22.564,21.781,22.527,864850,0
2014-04-10,22.517,22.685,21.542,21.82,949998,0
2014-04-11,21.561,21.857,21.316,21.465,635603,0
2014-04-14,22.909,22.949,21.898,22.076,940403,0
2014-04-15,21.98,22.239,21.435,21.876,661627,0
2014-04-16,22.086,22.259,21.465,21.896,788516,0
2014-04-17,21.849,22.154,21.542,21.58,569872,0
2014-04-21,21.475,21.941,21.166,21.503,545524,0
2014-04-22,21.628,21.82,21.407,21.589,557923,0
2014-04-23,21.523,21.542,20.883,20.909,751343,0
2014-04-24,20.947,21.045,20.442,20.825,961959,0
2014-04-25,20.786,20.835,20.468,20.566,734518,0
2014-04-28,20.922,20.922,19.644,20.145,1705834,0
2014-04-29,20.116,20.556,19.886,20.089,1264571,0
2014-04-30,20.08,20.489,19.849,20.385,1016323,0
2014-05-01,20.442,21.057,20.26,21.015,1083433,0
2014-05-02,21.084,21.416,21.035,21.312,991858,0
2014-05-05,21.114,21.561,21.104,21.149,724160,0
2014-05-06,21.094,21.416,21.015,21.157,565503,0
2014-05-07,21.215,21.455,20.919,21.302,876605,0
2014-05-08,20.996,21.361,19.973,20.48,2210641,0
2014-05-09,19.945,20.855,19.744,19.973,2147191,0
2014-05-12,20.05,20.776,19.91,20.644,1482339,0
2014-05-13,20.499,20.748,20.309,20.433,887542,0
2014-05-14,20.336,20.536,19.965,20.136,838555,0
2014-05-15,19.955,20.24,19.274,19.667,1500370,0
2014-05-16,19.763,20.662,19.571,20.624,1637128,0
2014-05-19,20.442,20.766,20.212,20.455,619558,0
2014-05-20,20.546,20.624,19.677,20.089,1387879,0
2014-05-21,20.394,20.47,19.906,20.212,928566,0
2014-05-22,20.175,20.299,19.744,20.089,1734030,0
2014-05-23,19.955,20.47,19.955,20.28,907553,0
2014-05-27,20.326,20.437,20.101,20.336,1422543,0
2014-05-28,20.29,20.442,20.041,20.089,2002132,0
2014-05-29,20.08,20.111,19.406,19.792,2301823,0
2014-05-30,19.886,20.046,19.697,19.925,1251533,0
2014-06-02,20.011,20.451,19.931,20.355,1081518,0
2014-06-03,20.27,20.414,19.973,20.08,748119,0
2014-06-04,20.011,20.624,19.925,20.508,871155,0
2014-06-05,20.576,21.006,20.46,20.748,1002573,0
2014-06-06,21.186,21.703,21.133,21.342,1428265,0
2014-06-09,21.114,21.772,21.104,21.703,1112880,0
2014-06-10,21.465,21.561,20.986,21.494,2903822,0
2014-06-11,21.551,21.58,21.176,21.513,1376654,0
2014-06-12,21.254,21.408,20.947,21.074,1186620,0
2014-06-13,21.176,21.244,20.776,20.815,1137350,0
2014-06-16,20.729,21.084,20.605,21.084,1636988,0
2014-06-17,21.035,21.42,20.863,21.21,807840,0
2014-06-18,21.166,21.455,21.006,21.244,792609,0
2014-06-19,21.104,21.494,21.065,21.455,950486,0
2014-06-20,21.532,21.646,21.264,21.494,1595949,0
2014-06-23,21.445,21.839,21.264,21.781,983751,0
2014-06-24,21.722,21.97,21.445,21.641,990083,0
2014-06-25,21.632,21.849,21.487,21.81,588014,0
2014-06-26,21.99,22.115,21.58,21.646,1010697,0
2014-06-27,21.513,21.97,21.376,21.618,4036980,0
2014-06-30,21.628,21.674,21.322,21.445,867302,0
2014-07-01,21.475,21.81,21.186,21.312,1133563,0
2014-07-02,21.302,21.494,21.025,21.104,698133,0
2014-07-03,21.302,21.542,21.156,21.455,427343,0
2014-07-07,21.361,21.475,20.976,21.045,738539,0
2014-07-08,20.976,21.104,20.605,20.624,1153098,0
2014-07-09,20.662,20.924,20.424,20.451,1424104,0
2014-07-10,20.155,20.733,19.965,20.499,1205297,0
2014-07-11,20.433,20.664,20.131,20.28,673116,0
2014-07-14,20.424,20.48,20.155,20.27,841261,0
2014-07-15,20.299,20.466,19.965,19.965,1093797,0
2014-07-16,20.097,20.194,19.782,19.992,1561127,0
2014-07-17,19.896,20.106,19.542,19.571,1088023,0
2014-07-18,19.59,20.041,19.59,19.859,659785,0
2014-07-21,19.706,19.935,19.447,19.467,375818,0
2014-07-22,19.552,19.839,19.552,19.677,741488,0
2014-07-23,19.716,19.726,19.074,19.189,1273162,0
2014-07-24,19.237,19.503,19.189,19.313,995583,0
2014-07-25,19.18,19.323,18.952,19.304,689995,0
2014-07-28,19.313,19.457,18.787,18.999,4398574,0
2014-07-29,19.028,19.228,18.824,19.131,1765997,0
2014-07-30,19.639,19.639,18.796,18.824,1612313,0
2014-07-31,18.693,18.868,18.567,18.731,982106,0
2014-08-01,18.683,18.961,18.338,18.577,1719070,0
2014-08-04,18.577,18.961,18.423,18.942,1624660,0
2014-08-05,16.493,16.731,14.351,14.398,16994976,0
2014-08-06,14.398,15.384,14.389,15.277,5656854,0
2014-08-07,15.306,15.574,15.203,15.374,4159069,0
2014-08-08,15.374,15.651,15.296,15.622,2420470,0
2014-08-11,15.661,15.71,15.316,15.384,2242489,0
2014-08-12,15.365,15.584,15.287,15.546,2292113,0
2014-08-13,15.574,16.007,15.412,15.968,2068356,0
2014-08-14,15.968,15.968,15.346,15.564,3068798,0
2014-08-15,15.71,15.71,15.251,15.546,2033750,0
2014-08-18,15.661,15.872,15.527,15.631,995921,0
2014-08-19,15.661,15.691,15.396,15.574,807199,0
2014-08-20,15.536,15.584,15.393,15.536,556023,0
2014-08-21,15.574,15.671,15.393,15.527,954619,0
2014-08-22,15.509,15.58,15.316,15.412,797162,0
2014-08-25,15.564,15.574,15.267,15.481,1149318,0
2014-08-26,15.519,15.671,15.412,15.661,1274488,0
2014-08-27,15.574,15.671,15.437,15.651,773965,0
2014-08-28,15.564,15.977,15.536,15.91,982914,0
2014-08-29,15.977,16.014,15.671,15.91,686695,0
2014-09-02,15.958,16.141,15.767,15.939,700750,0
2014-09-03,16.024,16.024,15.527,15.842,1212791,0
2014-09-04,15.872,16.359,15.813,16.131,1083908,0
2014-09-05,16.091,16.198,15.891,16.141,584525,0
2014-09-08,16.131,16.311,16.014,16.216,643505,0
2014-09-09,16.198,16.282,15.968,16.141,844812,0
2014-09-10,16.121,16.324,16.014,16.245,981740,0
2014-09-11,16.179,16.538,16.043,16.388,870179,0
2014-09-12,16.435,16.626,16.255,16.368,718922,0
2014-09-15,16.378,16.604,16.159,16.216,435351,0
2014-09-16,16.043,16.301,16.014,16.189,726646,0
2014-09-17,16.235,16.711,16.081,16.523,867327,0
2014-09-18,16.533,17.001,16.533,16.886,1257462,0
2014-09-19,17.011,17.496,16.801,17.22,2684424,0
2014-09-22,17.142,17.171,16.809,16.991,1038957,0
2014-09-23,16.971,17.659,16.904,17.038,1289722,0
2014-09-24,17.094,17.717,16.924,17.372,1021045,0
2014-09-25,17.526,18.073,17.381,17.784,2597179,0
2014-09-26,17.794,18.204,17.687,18.053,1511464,0
2014-09-29,17.843,18.068,17.682,17.956,2162511,0
2014-09-30,17.994,17.994,17.516,17.535,1367860,0
2014-10-01,17.545,18.004,17.249,17.325,1335421,0
2014-10-02,17.308,17.594,17.201,17.449,833255,0
2014-10-03,17.622,17.985,17.476,17.754,814059,0
2014-10-06,17.804,17.965,17.355,17.355,735738,0
2014-10-07,17.24,17.363,17.047,17.09,1003427,0
2014-10-08,17.057,17.74,17.021,17.717,1136660,0
2014-10-09,17.679,17.843,17.496,17.535,1123364,0
2014-10-10,17.574,17.889,17.41,17.584,1618155,0
2014-10-13,17.63,17.707,17.076,17.137,1713566,0
2014-10-14,17.21,17.794,17.029,17.391,2291542,0
2014-10-15,17.249,17.381,16.682,17.249,2276163,0
2014-10-16,16.952,17.574,16.682,17.435,1793263,0
2014-10-17,17.687,17.764,17.449,17.555,1371734,0
2014-10-20,17.555,17.956,17.335,17.824,1833162,0
2014-10-21,17.87,17.87,17.4,17.42,2076797,0
2014-10-22,17.794,17.916,17.449,17.669,1377385,0
2014-10-23,17.916,17.916,17.23,17.288,1857671,0
2014-10-24,17.459,17.754,17.185,17.659,1478311,0
2014-10-27,17.594,17.908,17.449,17.774,977619,0
2014-10-28,17.879,18.356,17.784,18.356,1357760,0
2014-10-29,18.292,18.385,17.889,18.004,1360071,0
2014-10-30,17.956,18.254,17.889,18.063,1356844,0
2014-10-31,18.302,18.395,18.073,18.082,1981381,0
2014-11-03,18.099,18.146,17.687,17.814,2943904,0
2014-11-04,19.6,20.07,19.151,19.532,5496373,0
2014-11-05,19.973,21.133,19.915,20.9,6945841,0
2014-11-06,20.937,21.244,20.825,20.909,2899698,0
2014-11-07,20.909,20.909,20.433,20.738,2048383,0
2014-11-10,20.786,20.891,20.38,20.414,2485303,0
2014-11-11,19.59,20.394,19.59,20.184,10653559,0
2014-11-12,20.145,20.657,20.097,20.556,3894777,0
2014-11-13,20.424,20.937,20.424,20.937,2654799,0
2014-11-14,20.855,21.149,20.756,21.035,2297371,0
2014-11-17,21.055,21.46,20.738,20.976,3862953,0
2014-11-18,21.015,21.205,20.671,20.815,1932597,0
2014-11-19,20.855,21.079,20.652,20.863,1269746,0
2014-11-20,20.756,21.472,20.615,20.845,2690538,0
2014-11-21,21.084,21.312,20.82,21.215,1806807,0
2014-11-24,21.225,21.503,20.996,21.475,1498735,0
2014-11-25,21.475,21.665,21.045,21.142,1917156,0
2014-11-26,21.084,21.361,20.576,20.967,1771806,0
2014-11-28,21.398,21.886,21.114,21.772,1813420,0
2014-12-01,21.772,21.876,21.045,21.124,2562418,0
2014-12-02,21.166,21.82,21.035,21.742,2700522,0
2014-12-03,21.58,21.916,21.532,21.8,1471720,0
2014-12-04,21.722,22.058,21.599,22.009,2055170,0
2014-12-05,22.086,22.441,21.8,21.911,3002230,0
2014-12-08,21.624,22.049,21.532,21.674,1227209,0
2014-12-09,22.459,22.469,21.608,22.297,4389162,0
2014-12-10,22.239,22.602,21.781,21.791,2441869,0
2014-12-11,21.925,22.421,21.83,21.96,1959440,0
2014-12-12,21.896,22.022,21.57,21.618,1830388,0
2014-12-15,21.772,21.925,21.407,21.8,2468528,0
2014-12-16,21.752,22.193,21.302,21.665,3052038,0
2014-12-17,22.184,22.645,21.97,22.612,3029093,0
2014-12-18,22.985,22.994,22.174,22.612,2482700,0
2014-12-19,22.631,22.929,22.229,22.469,2297139,0
2014-12-22,22.402,22.86,22.335,22.774,1441593,0
2014-12-23,22.774,22.929,22.536,22.574,1826911,0
2014-12-24,22.65,22.86,22.612,22.746,673804,0
2014-12-26,22.746,22.86,22.622,22.709,528779,0
2014-12-29,22.783,23.289,22.67,23.149,1366875,0
2014-12-30,23.139,23.329,22.949,23.225,1289812,0
2014-12-31,23.358,23.942,23.271,23.674,2451348,0
2015-01-02,23.711,23.884,22.517,22.87,2359700,0
2015-01-05,22.728,23.187,22.269,22.421,2148434,0
2015-01-06,22.508,22.919,21.906,22.67,2524262,0
2015-01-07,22.841,23.951,22.793,23.884,2433653,0
2015-01-08,23.951,24.132,23.589,23.808,2917064,0
2015-01-09,23.808,24.22,23.473,23.971,2074270,0
2015-01-12,23.942,24.193,23.855,23.961,1945934,0
2015-01-13,24.18,24.744,23.971,24.372,2193409,0
2015-01-14,24.113,24.534,23.798,24.457,1856644,0
2015-01-15,24.466,24.715,23.817,23.933,2080986,0
2015-01-16,23.742,24.309,23.742,24.239,1547046,0
2015-01-20,24.343,24.438,23.654,23.981,1631665,0
2015-01-21,23.999,24.2,23.187,23.348,2991949,0
2015-01-22,23.482,24.161,23.415,23.904,2461673,0
2015-01-23,23.961,24.247,23.72,23.835,1800528,0
2015-01-26,23.894,24.372,23.835,24.205,1494141,0
2015-01-27,24.17,24.534,23.923,24.2,1461813,0
2015-01-28,24.372,24.514,23.721,23.745,1082874,0
2015-01-29,23.904,24.428,23.701,24.333,1831684,0
2015-01-30,24.21,24.257,23.445,23.629,2022754,0
2015-02-02,23.569,23.693,22.64,23.415,2014171,0
2015-02-03,23.465,24.009,23.348,23.492,1982737,0
2015-02-04,23.289,23.904,23.215,23.808,1533767,0
2015-02-05,23.693,24.064,23.405,23.435,1523852,0
2015-02-06,23.405,23.826,23.348,23.615,1380698,0
2015-02-09,23.482,23.607,23.129,23.196,1005226,0
2015-02-10,23.309,23.589,23.244,23.387,1654623,0
2015-02-11,23.358,23.999,23.338,23.808,1650696,0
2015-02-12,23.826,23.913,23.502,23.53,1611235,0
2015-02-13,23.607,23.664,23.289,23.377,1295127,0
2015-02-17,23.396,23.701,23.169,23.549,1594247,0
2015-02-18,23.589,24.428,23.271,24.333,3528258,0
2015-02-19,23.826,24.754,23.445,24.362,3640263,0
2015-02-20,24.476,24.831,24.22,24.286,1868478,0
2015-02-23,24.324,24.622,23.923,23.99,1071630,0
2015-02-24,24.074,24.812,24.074,24.562,1827471,0
2015-02-25,24.602,24.64,24.276,24.362,1392504,0
2015-02-26,24.239,24.562,24.151,24.247,1047361,0
2015-02-27,24.553,25.098,24.428,24.631,9237485,0
2015-03-02,24.622,25.157,24.612,25.072,5458121,0
2015-03-03,24.572,24.889,24.112,24.668,2704644,0
2015-03-04,24.466,24.697,24.121,24.486,2074917,0
2015-03-05,24.476,24.851,24.342,24.622,2233941,0
2015-03-06,24.476,24.622,23.767,23.767,3546193,0
2015-03-09,24.027,24.524,23.959,24.342,2928049,0
2015-03-10,23.95,24.352,23.824,23.988,2514108,0
2015-03-11,23.988,24.303,23.326,23.442,2351227,0
2015-03-12,23.546,23.94,23.412,23.892,2407050,0
2015-03-13,23.959,24.169,23.48,23.537,2908849,0
2015-03-16,23.728,23.931,23.546,23.873,1718368,0
2015-03-17,23.833,23.902,23.462,23.815,1866746,0
2015-03-18,23.806,23.843,23.268,23.566,1532318,0
2015-03-19,23.508,23.902,23.499,23.728,1426929,0
2015-03-20,23.911,24.275,23.786,23.959,2413728,0
2015-03-23,23.873,24.294,23.728,24.199,1262586,0
2015-03-24,24.219,24.256,23.806,23.853,1028432,0
2015-03-25,23.959,24.169,23.259,23.268,1561746,0
2015-03-26,23.135,23.135,22.455,22.866,2288513,0
2015-03-27,22.856,23.232,22.655,22.828,1829392,0
2015-03-30,22.896,23.508,22.837,23.268,1396043,0
2015-03-31,23.222,23.452,22.935,23.316,1118795,0
2015-04-01,23.259,23.296,22.809,23.135,2066987,0
2015-04-02,23.125,23.203,22.779,23.008,1508840,0
2015-04-06,22.945,23.213,22.522,22.635,1681011,0
2015-04-07,22.665,22.723,21.964,22.085,2384230,0
2015-04-08,22.062,22.675,21.668,22.675,1766991,0
2015-04-09,22.695,22.905,22.319,22.377,1253328,0
2015-04-10,22.377,22.741,22.319,22.617,1487552,0
2015-04-13,22.723,22.723,21.869,21.993,2145455,0
2015-04-14,21.934,22.148,21.775,21.964,1458754,0
2015-04-15,22.013,22.095,21.515,21.879,2568402,0
2015-04-16,21.889,22.178,21.775,21.828,1219268,0
2015-04-17,21.649,21.735,21.409,21.564,1198204,0
2015-04-20,21.705,21.858,21.324,21.659,1436296,0
2015-04-21,21.592,22.071,21.437,21.76,1400475,0
2015-04-22,21.793,21.899,21.573,21.755,694757,0
2015-04-23,21.745,22.357,21.745,22.003,1419417,0
2015-04-24,22.09,22.397,21.944,22.119,1059110,0
2015-04-27,22.253,22.397,22.053,22.178,2210149,0
2015-04-28,22.138,22.569,21.944,22.397,1704593,0
2015-04-29,22.243,22.436,21.236,21.686,2066674,0
2015-04-30,21.611,21.879,21.447,21.715,1877076,0
2015-05-01,21.564,22.291,21.544,21.934,1833147,0
2015-05-04,21.964,22.347,21.803,22.043,3075593,0
2015-05-05,21.928,22.168,20.595,20.662,6587353,0
2015-05-06,20.7,21.085,20.365,20.499,2664868,0
2015-05-07,20.442,20.91,20.154,20.71,3180647,0
2015-05-08,20.987,21.266,20.536,20.546,2101212,0
2015-05-11,20.585,21.124,20.518,21.095,3256947,0
2015-05-12,20.968,21.197,20.499,20.977,2211527,0
2015-05-13,20.864,21.124,20.776,20.987,1336232,0
2015-05-14,21.036,21.228,20.958,21.124,1547784,0
2015-05-15,21.143,21.438,20.901,21.383,1874136,0
2015-05-18,21.189,21.551,21.151,21.468,1222116,0
2015-05-19,21.497,21.777,21.355,21.767,1254234,0
2015-05-20,21.786,21.937,21.507,21.698,877224,0
2015-05-21,21.707,21.947,21.603,21.863,1241331,0
2015-05-22,21.93,22.102,21.669,21.737,1528223,0
2015-05-26,21.717,21.93,21.651,21.688,1882084,0
2015-05-27,21.795,22.102,21.767,22.036,1674634,0
2015-05-28,21.967,22.107,21.742,21.757,2037857,0
2015-05-29,21.707,21.912,21.41,21.584,1215213,0
2015-06-01,21.641,21.717,21.305,21.517,1298583,0
2015-06-02,21.418,21.527,21.208,21.396,1351075,0
2015-06-03,21.41,21.747,21.247,21.707,1273380,0
2015-06-04,21.603,21.786,21.478,21.507,738512,0
2015-06-05,21.468,21.678,21.189,21.613,1047881,0
2015-06-08,21.536,21.882,21.536,21.853,1377128,0
2015-06-09,21.872,21.912,21.777,21.853,1353481,0
2015-06-10,21.737,22.247,21.737,22.112,1865708,0
2015-06-11,22.112,22.267,21.932,22.016,969301,0
2015-06-12,21.937,22.171,21.669,21.912,1235918,0
2015-06-15,21.863,21.937,21.688,21.767,1470575,0
2015-06-16,21.641,21.669,20.806,21.026,3234805,0
2015-06-17,21.105,21.228,20.929,20.987,1321767,0
2015-06-18,20.535,21.189,20.047,20.836,1636028,0
2015-06-19,20.901,21.179,20.855,20.958,1715114,0
2015-06-22,21.134,21.247,20.968,21.085,1570471,0
2015-06-23,21.198,21.295,20.91,20.938,1303793,0
2015-06-24,20.938,21.007,20.738,20.836,1244140,0
2015-06-25,20.901,20.929,20.718,20.826,1423227,0
2015-06-26,20.479,20.929,20.479,20.796,8107926,0
2015-06-29,20.643,20.796,20.21,20.21,1431861,0
2015-06-30,20.354,20.555,20.277,20.517,1572991,0
2015-07-01,21.355,21.355,20.699,20.796,3042605,0
2015-07-02,20.864,21.151,20.766,21.143,1501064,0
2015-07-06,20.997,21.401,20.958,21.285,1654968,0
2015-07-07,21.41,21.872,21.046,21.727,1938010,0
2015-07-08,21.603,21.777,21.401,21.507,1685771,0
2015-07-09,21.632,21.921,21.632,21.757,1191694,0
2015-07-10,21.977,22.323,21.853,22.267,1928541,0
2015-07-13,22.381,22.65,22.351,22.602,1244348,0
2015-07-14,22.68,22.833,22.545,22.765,1551226,0
2015-07-15,22.69,22.756,22.42,22.449,1592688,0
2015-07-16,22.602,22.68,22.458,22.516,1187635,0
2015-07-17,22.602,22.631,22.093,22.181,791065,0
2015-07-20,22.267,22.341,22.083,22.161,996894,0
2015-07-21,22.093,22.199,21.815,22.093,1114479,0
2015-07-22,22.112,22.411,22.016,22.083,1925107,0
2015-07-23,22.207,22.257,21.786,21.902,1110109,0
2015-07-24,21.844,21.863,21.257,21.345,1429469,0
2015-07-27,21.276,21.488,21.085,21.198,1092420,0
2015-07-28,21.335,21.364,20.901,21.169,1772866,0
2015-07-29,21.143,21.527,21.066,21.392,1893368,0
2015-07-30,21.257,22.093,21.257,21.902,2213354,0
2015-07-31,22.006,22.468,21.921,22.381,1669743,0
2015-08-03,22.295,22.42,21.805,21.892,3285165,0
2015-08-04,22.333,22.901,21.93,22.391,3888716,0
2015-08-05,22.564,22.823,22.026,22.065,2867578,0
2015-08-06,22.122,22.199,21.373,21.651,2206441,0
2015-08-07,21.497,21.575,21.189,21.536,1811993,0
2015-08-10,22.295,22.295,21.036,21.056,1970165,0
2015-08-11,20.864,21.007,20.738,20.806,2244742,0
2015-08-12,20.699,20.786,20.257,20.651,3728672,0
2015-08-13,20.728,21.208,20.517,21.056,2729075,0
2015-08-14,21.016,21.124,20.863,20.873,1168608,0
2015-08-17,20.755,21.238,20.679,21.124,1362563,0
2015-08-18,21.036,21.306,20.892,20.938,1031107,0
2015-08-19,20.901,20.929,20.584,20.775,1622831,0
2015-08-20,20.669,20.747,20.024,20.053,1296458,0
2015-08-21,19.697,19.898,19.186,19.62,2571955,0
2015-08-24,18.588,19.495,17.346,18.626,2085787,0
2015-08-25,19.234,19.281,18.125,18.135,2344793,0
2015-08-26,18.559,18.926,18.222,18.857,2560852,0
2015-08-27,19.049,19.581,18.984,19.34,2508863,0
2015-08-28,19.271,19.831,19.271,19.764,2602362,0
2015-08-31,19.764,20.208,19.735,19.948,2999196,0
2015-09-01,19.503,20.199,19.503,19.822,3038838,0
2015-09-02,20.024,20.149,19.706,19.985,1309223,0
2015-09-03,20.024,20.13,19.774,19.879,1109665,0
2015-09-04,19.62,19.918,19.485,19.697,777482,0
2015-09-08,20.024,20.179,19.581,20.159,970710,0
2015-09-09,20.245,20.322,19.918,19.928,1664964,0
2015-09-10,19.802,20.053,19.522,19.6,1420613,0
2015-09-11,19.31,19.6,19.225,19.418,2718902,0
2015-09-14,19.428,19.687,19.186,19.581,2450332,0
2015-09-15,19.667,19.879,19.532,19.667,1225269,0
2015-09-16,19.552,19.783,19.369,19.6,1594087,0
2015-09-17,19.503,20.029,19.398,19.706,1092460,0
2015-09-18,19.378,19.428,19.04,19.225,2002646,0
2015-09-21,19.301,19.716,19.225,19.437,1425451,0
2015-09-22,19.186,19.6,19.099,19.186,1480659,0
2015-09-23,19.138,19.186,18.685,18.877,1377507,0
2015-09-24,18.808,18.907,18.463,18.695,1221227,0
2015-09-25,18.791,18.887,18.311,18.395,1187599,0
2015-09-28,18.616,18.665,17.848,17.857,1374008,0
2015-09-29,17.829,18.01,17.663,17.799,1102712,0
2015-09-30,17.932,18.135,17.489,17.519,3575252,0
2015-10-01,17.452,17.643,17.028,17.442,3854197,0
2015-10-02,17.258,17.819,17.123,17.789,2005863,0
2015-10-05,17.74,17.981,17.519,17.538,2039732,0
2015-10-06,17.538,17.633,17.268,17.308,3577016,0
2015-10-07,17.268,17.681,17.104,17.489,3020885,0
2015-10-08,17.374,17.885,17.374,17.691,1963835,0
2015-10-09,17.643,17.819,17.499,17.779,1354055,0
2015-10-12,18.202,18.473,17.932,18.296,2136982,0
2015-10-13,18.135,18.329,17.876,17.971,1161345,0
2015-10-14,18.03,18.172,17.876,17.912,1799872,0
2015-10-15,18.04,18.568,17.912,18.531,2248906,0
2015-10-16,18.541,18.656,18.164,18.483,1592321,0
2015-10-19,18.443,18.626,18.301,18.596,1285978,0
2015-10-20,18.522,18.734,18.424,18.483,1015932,0
2015-10-21,18.551,18.646,17.364,17.422,2297784,0
2015-10-22,17.479,17.587,16.873,16.959,2660995,0
2015-10-23,17.308,17.308,16.825,17.028,2258451,0
2015-10-26,17.057,17.633,17.057,17.529,1453471,0
2015-10-27,17.499,17.932,16.921,16.949,1565963,0
2015-10-28,16.93,17.422,16.758,17.009,3681828,0
2015-10-29,16.798,17.038,16.662,16.698,1974213,0
2015-10-30,16.662,16.662,15.89,16.353,3412844,0
2015-11-02,16.671,16.798,16.429,16.603,3019678,0
2015-11-03,16.276,17.317,16.17,16.873,3991908,0
2015-11-04,16.613,16.768,15.822,16.208,6136194,0
2015-11-05,16.015,16.16,15.949,16.142,2441613,0
2015-11-06,16.092,16.092,15.822,15.939,3209446,0
2015-11-09,15.958,16.062,15.524,15.659,2689352,0
2015-11-10,15.669,15.842,15.378,15.823,3952353,0
2015-11-11,15.93,16.239,15.832,16.172,3236366,0
2015-11-12,16.143,16.316,15.882,15.988,2715065,0
2015-11-13,15.862,15.979,15.437,15.591,2581795,0
2015-11-16,15.562,15.669,15.457,15.581,1200997,0
2015-11-17,15.699,16.094,15.494,15.813,2483779,0
2015-11-18,15.842,16.395,15.803,16.365,2473956,0
2015-11-19,15.988,16.316,15.959,16.268,2019964,0
2015-11-20,16.462,16.829,16.452,16.558,1939317,0
2015-11-23,16.5,16.906,16.5,16.702,1357325,0
2015-11-24,16.568,16.994,16.568,16.848,1635705,0
2015-11-25,16.897,17.206,16.792,17.1,881621,0
2015-11-27,17.187,17.206,16.935,16.935,345741,0
2015-11-30,16.888,17.014,16.702,16.742,1543121,0
2015-12-01,16.782,16.935,16.693,16.752,922809,0
2015-12-02,16.752,16.848,16.675,16.702,1246372,0
2015-12-03,16.712,16.772,16.192,16.346,1298535,0
2015-12-04,16.395,16.462,16.172,16.316,1351226,0
2015-12-07,16.249,16.549,16.064,16.52,1628832,0
2015-12-08,16.172,16.436,15.969,16.296,1946635,0
2015-12-09,16.22,16.607,16.143,16.229,1547256,0
2015-12-10,16.229,16.346,15.959,16.153,2287126,0
2015-12-11,15.862,16.114,15.842,15.94,2132453,0
2015-12-14,15.988,16.054,15.62,15.679,2325449,0
2015-12-15,15.649,16.124,15.649,16.074,1956378,0
2015-12-16,16.229,16.365,15.959,16.346,1493594,0
2015-12-17,16.423,16.432,16.054,16.054,1480569,0
2015-12-18,16.035,16.356,15.872,16.162,2816804,0
2015-12-21,16.172,16.356,15.783,16.356,2076105,0
2015-12-22,16.432,16.51,16.031,16.466,2066293,0
2015-12-23,16.51,16.568,16.375,16.558,1896719,0
2015-12-24,16.49,16.656,16.346,16.54,707823,0
2015-12-28,16.549,16.549,16.129,16.452,1037718,0
2015-12-29,16.47,16.617,16.385,16.587,840924,0
2015-12-30,16.626,16.626,16.356,16.447,574815,0
2015-12-31,16.405,16.432,16.143,16.336,920128,0
2016-01-04,16.064,16.114,15.765,15.959,905248,0
2016-01-05,16.153,16.153,15.765,15.959,1338058,0
2016-01-06,15.388,16.044,15.388,15.765,1122570,0
2016-01-07,15.532,15.737,15.2,15.224,1205027,0
2016-01-08,15.271,15.437,15.176,15.195,1120488,0
2016-01-11,15.291,15.417,14.968,15.398,1547932,0
2016-01-12,15.447,15.921,15.34,15.891,1962729,0
2016-01-13,15.979,16.607,15.918,16.336,3523526,0
2016-01-14,16.336,16.656,16.114,16.54,2494295,0
2016-01-15,16.114,16.385,15.94,16.094,2306803,0
2016-01-19,16.21,16.47,15.842,16.356,2349472,0
2016-01-20,16.172,16.385,15.532,16.074,2211483,0
2016-01-21,16.134,16.462,15.921,16.172,2418920,0
2016-01-22,16.346,16.762,16.109,16.762,1257664,0
2016-01-25,16.792,16.897,16.229,16.306,1235423,0
2016-01-26,16.296,16.796,16.182,16.607,964316,0
2016-01-27,16.607,16.897,16.356,16.52,960566,0
2016-01-28,16.683,16.702,16.375,16.617,630034,0
2016-01-29,16.762,17.09,16.445,17.081,1189763,0
2016-02-01,16.994,17.164,16.819,16.994,1020058,0
2016-02-02,16.916,17.177,16.578,16.675,589832,0
2016-02-03,16.732,16.959,16.296,16.81,1095572,0
2016-02-04,16.801,16.994,16.602,16.838,940259,0
2016-02-05,16.742,16.742,16.035,16.074,1126362,0
2016-02-08,15.93,16.029,15.234,15.708,1583125,0
2016-02-09,15.494,15.882,15.01,15.176,1088605,0
2016-02-10,15.32,15.964,15.176,15.581,1502955,0
2016-02-11,15.359,15.586,15.03,15.542,1084619,0
2016-02-12,15.783,16.974,15.746,16.134,2694673,0
2016-02-16,16.22,16.485,16.044,16.356,2856457,0
2016-02-17,16.656,16.656,14.585,14.604,6163656,0
2016-02-18,14.633,14.963,14.422,14.798,3254844,0
2016-02-19,14.75,15.32,14.48,15.04,2529340,0
2016-02-22,15.253,15.571,15.088,15.359,2715984,0
2016-02-23,15.447,16.656,15.1,16.162,3555274,0
2016-02-24,15.959,16.462,15.746,16.346,2131222,0
2016-02-25,16.442,16.719,16.258,16.657,1692493,0
2016-02-26,16.684,17.064,16.278,16.977,1633608,0
2016-02-29,16.908,16.987,16.744,16.794,1559486,0
2016-03-01,16.87,17.317,16.807,17.288,1837533,0
2016-03-02,17.278,17.454,17.166,17.434,1127207,0
2016-03-03,17.336,17.506,17.122,17.454,1139720,0
2016-03-04,17.501,17.57,17.341,17.471,1142572,0
2016-03-07,17.414,17.55,17.298,17.471,1262749,0
2016-03-08,17.394,17.419,17.007,17.007,945123,0
2016-03-09,17.064,17.23,16.967,17.074,659337,0
2016-03-10,17.191,17.24,16.637,16.764,792413,0
2016-03-11,16.86,17.249,16.724,17.112,596136,0
2016-03-14,17.093,17.093,16.865,16.899,1103104,0
2016-03-15,16.86,16.997,16.734,16.774,1046089,0
2016-03-16,16.647,16.666,16.375,16.423,1361462,0
2016-03-17,16.462,16.908,16.346,16.657,3021984,0
2016-03-18,16.764,16.997,16.598,16.802,1574494,0
2016-03-21,16.724,16.934,15.996,16.083,1467061,0
2016-03-22,15.919,16.326,15.715,16.181,1623522,0
2016-03-23,16.142,16.191,15.627,15.627,1079396,0
2016-03-24,15.627,15.86,15.443,15.781,1146433,0
2016-03-28,16.053,16.171,15.588,15.705,663534,0
2016-03-29,15.608,16.229,15.549,16.171,1285820,0
2016-03-30,16.296,16.511,16.171,16.209,942878,0
2016-03-31,16.346,16.395,15.928,16.385,1804848,0
2016-04-01,16.219,16.734,16.103,16.724,844024,0
2016-04-04,16.724,16.724,16.268,16.442,756975,0
2016-04-05,16.306,16.647,16.209,16.395,1278386,0
2016-04-06,16.414,16.724,16.351,16.676,1077023,0
2016-04-07,16.608,16.85,16.531,16.676,1057210,0
2016-04-08,16.774,17.007,16.608,16.627,1010002,0
2016-04-11,17.258,17.454,17.046,17.181,2176879,0
2016-04-12,17.161,17.667,17.151,17.657,1383402,0
2016-04-13,17.743,17.918,17.463,17.695,899549,0
2016-04-14,17.763,17.763,17.336,17.454,1219505,0
2016-04-15,17.374,17.444,17.201,17.268,1130969,0
2016-04-18,17.191,17.55,17.112,17.414,1094279,0
2016-04-19,17.336,17.434,16.967,17.046,1551792,0
2016-04-20,16.794,17.249,16.511,17.093,2002149,0
2016-04-21,17.026,17.181,16.865,16.899,950631,0
2016-04-22,16.908,17.093,16.89,17.046,1677709,0
2016-04-25,17.055,17.141,16.812,16.88,1768131,0
2016-04-26,17.384,18.821,17.046,18.309,3427653,0
2016-04-27,18.453,18.736,18.031,18.551,1504256,0
2016-04-28,18.433,18.662,18.22,18.269,1282891,0
2016-04-29,18.279,18.299,18.011,18.162,1140685,0
2016-05-02,18.299,18.706,18.099,18.589,1054255,0
2016-05-03,18.522,18.726,18.355,18.384,1633511,0
2016-05-04,18.337,18.818,18.209,18.678,1333147,0
2016-05-05,18.717,18.927,18.594,18.746,1093178,0
2016-05-06,18.688,18.872,18.378,18.59,1198012,0
2016-05-09,18.618,19.057,17.712,18.971,1511425,0
2016-05-10,19.215,19.215,18.902,19.077,1654321,0
2016-05-11,19.018,19.136,18.552,18.56,1432612,0
2016-05-12,18.658,18.952,18.57,18.628,831013,0
2016-05-13,18.638,18.756,18.299,18.493,923883,0
2016-05-16,18.463,18.688,17.995,18.532,1350795,0
2016-05-17,18.443,18.737,18.299,18.404,1058034,0
2016-05-18,18.355,18.575,17.897,18.005,912358,0
2016-05-19,17.926,18.229,17.879,18.025,642790,0
2016-05-20,18.121,18.209,17.576,18.045,893013,0
2016-05-23,18.055,18.219,18.005,18.093,750937,0
2016-05-24,18.179,18.518,18.075,18.394,519768,0
2016-05-25,18.394,18.766,18.209,18.683,829139,0
2016-05-26,18.688,18.882,18.58,18.608,509706,0
2016-05-27,18.628,18.932,18.552,18.756,896226,0
2016-05-31,18.717,18.717,18.463,18.57,716879,0
2016-06-01,18.532,18.882,18.518,18.766,666106,0
2016-06-02,18.433,18.922,18.433,18.862,705105,0
2016-06-03,18.912,19.175,18.776,19.165,949626,0
2016-06-06,19.185,19.233,18.813,19.146,1234813,0
2016-06-07,19.107,19.107,18.848,18.99,565227,0
2016-06-08,19.047,19.331,18.843,19.107,1138771,0
2016-06-09,19.077,19.331,18.952,19.242,832602,0
2016-06-10,19.097,19.116,18.658,18.776,693856,0
2016-06-13,18.698,18.813,18.279,18.318,658756,0
2016-06-14,18.299,18.404,18.093,18.365,629168,0
2016-06-15,18.365,18.365,18.151,18.151,443286,0
2016-06-16,18.112,18.259,17.889,18.249,816652,0
2016-06-17,18.299,18.309,17.956,18.161,1280490,0
2016-06-20,18.299,18.468,18.161,18.289,853710,0
2016-06-21,18.309,18.337,18.088,18.126,493638,0
2016-06-22,18.131,18.131,17.801,17.821,774322,0
2016-06-23,17.956,18.103,17.83,18.093,709254,0
2016-06-24,17.518,18.04,17.478,17.946,769025,0
2016-06-27,17.849,17.849,16.884,16.982,1226836,0
2016-06-28,17.186,17.42,16.902,16.952,649196,0
2016-06-29,17.079,17.46,17.079,17.45,959879,0
2016-06-30,17.41,17.513,17.041,17.42,1282742,0
2016-07-01,17.46,17.606,17.156,17.43,672640,0
2016-07-05,17.41,17.45,16.962,16.982,723524,0
2016-07-06,16.854,17.186,16.789,16.992,626734,0
2016-07-07,17.05,17.196,16.778,16.854,590589,0
2016-07-08,16.932,17.309,16.932,17.186,623883,0
2016-07-11,17.236,17.591,17.166,17.547,976633,0
2016-07-12,17.722,18.229,17.557,18.121,1175625,0
2016-07-13,18.169,18.309,17.732,17.761,584685,0
2016-07-14,17.906,18.131,17.771,17.985,476506,0
2016-07-15,18.112,18.112,17.859,17.897,594654,0
2016-07-18,17.906,18.035,17.761,17.821,682322,0
2016-07-19,17.84,18.035,17.557,17.985,687754,0
2016-07-20,17.985,18.117,17.874,18.075,951163,0
2016-07-21,18.093,18.229,17.801,17.916,658479,0
2016-07-22,17.859,18.337,17.751,18.169,559109,0
2016-07-25,18.151,18.628,18.065,18.503,1136763,0
2016-07-26,18.239,18.513,18.075,18.384,1231811,0
2016-07-27,18.424,18.433,18.161,18.279,808499,0
2016-07-28,18.299,18.633,18.015,18.473,1387902,0
2016-07-29,18.035,18.035,16.893,17.528,3217104,0
2016-08-01,17.42,17.552,17.186,17.508,1947437,0
2016-08-02,17.39,17.634,17.274,17.547,1532892,0
2016-08-03,17.39,17.897,17.39,17.498,1004745,0
2016-08-04,17.469,17.702,17.44,17.586,1020075,0
2016-08-05,17.702,18.07,17.557,17.956,1018759,0
2016-08-08,17.889,18.04,17.82,18.015,940785,0
2016-08-09,18.025,18.435,17.985,18.24,989108,0
2016-08-10,18.2,18.367,18.113,18.113,892142,0
2016-08-11,18.21,18.587,17.926,18.515,1452671,0
2016-08-12,18.562,18.651,18.396,18.562,975169,0
2016-08-15,18.515,18.96,18.48,18.896,984251,0
2016-08-16,18.769,19.141,18.769,18.856,1324687,0
2016-08-17,18.788,19.071,18.641,18.788,721423,0
2016-08-18,18.769,19.041,18.681,18.896,1212051,0
2016-08-19,18.896,19.091,18.846,18.906,851605,0
2016-08-22,18.806,19.091,18.792,18.974,958671,0
2016-08-23,18.946,19.101,18.881,18.946,882172,0
2016-08-24,18.994,19.238,18.994,19.111,689618,0
2016-08-25,19.022,19.17,18.955,19.101,743748,0
2016-08-26,18.984,19.17,18.601,18.797,1001795,0
2016-08-29,18.846,19.013,18.816,18.916,618986,0
2016-08-30,18.846,19.091,18.836,18.906,668314,0
2016-08-31,18.965,19.306,18.866,19.121,1204174,0
2016-09-01,19.041,19.257,18.916,19.161,845607,0
2016-09-02,19.286,19.453,19.219,19.296,784099,0
2016-09-06,19.266,19.453,19.111,19.296,2347953,0
2016-09-07,19.219,19.458,19.051,19.425,957248,0
2016-09-08,19.405,19.405,18.778,18.797,686473,0
2016-09-09,18.621,19.17,18.142,18.142,937564,0
2016-09-12,18.122,18.357,18.075,18.328,883381,0
2016-09-13,18.113,18.142,17.721,17.936,787919,0
2016-09-14,17.916,18.075,17.565,17.731,985759,0
2016-09-15,17.673,17.946,17.605,17.75,686615,0
2016-09-16,17.76,18.094,17.653,17.721,884681,0
2016-09-19,17.859,18.357,17.535,17.701,515541,0
2016-09-20,17.81,17.869,17.448,17.458,604243,0
2016-09-21,17.535,18.094,17.311,17.595,435136,0
2016-09-22,17.691,18.3,17.653,17.869,544667,0
2016-09-23,17.79,18.26,17.701,18.2,693480,0
2016-09-26,18.085,18.17,17.633,17.643,540300,0
2016-09-27,17.681,17.681,17.134,17.34,1092570,0
2016-09-28,17.32,17.32,16.899,17.027,733371,0
2016-09-29,17.056,17.134,16.763,16.802,902861,0
2016-09-30,16.783,16.973,16.621,16.87,1205605,0
2016-10-03,16.743,16.845,16.508,16.733,854739,0
2016-10-04,16.85,17.008,16.425,16.498,923162,0
2016-10-05,16.498,16.623,16.312,16.391,938807,0
2016-10-06,16.401,16.42,16.234,16.312,720203,0
2016-10-07,16.273,16.557,16.244,16.548,759132,0
2016-10-10,16.645,16.885,16.557,16.85,1076031,0
2016-10-11,16.625,16.958,16.498,16.665,943449,0
2016-10-12,16.683,16.85,16.518,16.793,607227,0
2016-10-13,16.85,16.85,16.548,16.635,925902,0
2016-10-14,16.645,17.027,16.606,16.86,380381,0
2016-10-17,16.812,17.193,16.793,16.812,1033429,0
2016-10-18,17.134,17.28,16.802,16.812,572553,0
2016-10-19,16.821,17.008,16.793,16.908,1105443,0
2016-10-20,16.831,16.831,16.449,16.753,692266,0
2016-10-21,16.606,17.051,16.606,16.968,880859,0
2016-10-24,17.086,17.124,16.812,16.968,891675,0
2016-10-25,16.85,17.066,16.488,16.773,1548179,0
2016-10-26,16.625,16.88,16.401,16.439,1429407,0
2016-10-27,16.508,16.674,16.254,16.557,2101176,0
2016-10-28,15.657,16.933,15.481,16.918,3817652,0
2016-10-31,16.86,17.153,16.703,16.928,1419324,0
2016-11-01,16.978,17.585,16.723,16.802,1760834,0
2016-11-02,16.743,17.413,16.567,16.733,2366744,0
2016-11-03,16.703,16.894,16.401,16.429,1635735,0
2016-11-04,16.468,16.87,16.381,16.548,1453104,0
2016-11-07,16.832,17.048,16.789,16.92,1533097,0
2016-11-08,16.871,17.166,16.704,17.048,1264645,0
2016-11-09,16.754,18.297,16.39,18.247,1979940,0
2016-11-10,18.277,19.253,18.129,19.102,2908159,0
2016-11-11,19.181,19.643,18.836,18.936,3852524,0
2016-11-14,19.122,19.485,18.743,18.806,3076436,0
2016-11-15,18.916,19.003,18.552,18.68,1205787,0
2016-11-16,18.7,18.871,18.375,18.443,1882055,0
2016-11-17,18.523,18.748,18.375,18.62,1239995,0
2016-11-18,18.68,18.748,18.571,18.67,1213069,0
2016-11-21,18.591,18.921,18.591,18.856,1316722,0
2016-11-22,18.955,19.358,18.806,19.152,1739654,0
2016-11-23,19.102,19.574,18.886,19.407,3227800,0
2016-11-25,19.514,19.524,19.278,19.318,475469,0
2016-11-28,19.308,19.455,18.404,18.463,1902286,0
2016-11-29,18.591,18.946,18.384,18.424,1526969,0
2016-11-30,18.483,18.561,18.177,18.277,1154237,0
2016-12-01,18.336,18.532,18.217,18.523,982960,0
2016-12-02,18.483,18.561,18.217,18.287,841524,0
2016-12-05,18.503,18.503,17.932,18.394,1931524,0
2016-12-06,18.493,18.797,18.257,18.739,1049327,0
2016-12-07,18.836,19.22,18.655,19.201,971558,0
2016-12-08,19.348,19.495,18.994,19.288,1164119,0
2016-12-09,19.258,19.258,18.64,19.122,1067325,0
2016-12-12,19.052,19.052,18.463,18.493,1636470,0
2016-12-13,18.523,18.65,18.237,18.463,1095980,0
2016-12-14,18.424,18.503,18.091,18.326,1462294,0
2016-12-15,18.424,18.719,18.237,18.345,1196026,0
2016-12-16,18.443,18.748,18.267,18.67,2260129,0
2016-12-19,18.806,18.906,18.513,18.571,782588,0
2016-12-20,18.552,18.758,18.287,18.326,1103583,0
2016-12-21,18.247,18.503,18.207,18.404,989775,0
2016-12-22,18.404,18.404,17.875,17.991,538731,0
2016-12-23,17.952,18.101,17.686,17.942,997583,0
2016-12-27,17.952,18.119,17.826,17.922,439508,0
2016-12-28,17.932,17.942,17.716,17.805,513891,0
2016-12-29,17.815,17.937,17.716,17.922,391463,0
2016-12-30,17.835,17.961,17.609,17.716,1603482,0
2017-01-03,17.875,18.041,17.736,17.785,891857,0
2017-01-04,17.805,18.242,17.805,17.971,1394437,0
2017-01-05,17.875,17.875,17.284,17.284,1527997,0
2017-01-06,17.284,17.53,17.087,17.106,1950842,0
2017-01-09,17.048,17.495,17.048,17.362,1181752,0
2017-01-10,17.362,17.835,17.362,17.785,1767497,0
2017-01-11,17.765,17.765,17.372,17.668,1070060,0
2017-01-12,17.678,17.696,17.304,17.48,1219051,0
2017-01-13,17.52,17.678,16.985,17.048,1465536,0
2017-01-17,16.635,16.97,16.508,16.606,1262921,0
2017-01-18,16.645,16.694,16.449,16.684,1055695,0
2017-01-19,16.291,16.774,16.291,16.548,1459812,0
2017-01-20,16.784,16.91,16.518,16.832,2123946,0
2017-01-23,16.851,17.628,16.68,16.694,1019616,0
2017-01-24,16.714,16.832,16.498,16.754,1488126,0
2017-01-25,16.764,16.97,16.645,16.704,1172648,0
2017-01-26,16.684,16.92,16.577,16.764,1286009,0
2017-01-27,16.794,16.803,16.498,16.694,1857012,0
2017-01-30,16.625,16.803,16.508,16.744,1148748,0
2017-01-31,16.675,16.851,16.577,16.813,1278443,0
2017-02-01,16.841,16.99,16.665,16.704,1006942,0
2017-02-02,16.754,16.91,16.616,16.754,560317,0
2017-02-03,16.586,16.97,16.557,16.881,980680,0
2017-02-06,16.93,17.186,16.91,16.95,701706,0
2017-02-07,16.93,17.068,16.803,16.871,808147,0
2017-02-08,16.841,17.353,16.744,17.274,1131318,0
2017-02-09,17.304,18.101,17.304,17.638,1543999,0
2017-02-10,17.638,18.001,17.599,17.942,804560,0
2017-02-13,17.942,18.091,17.658,17.686,1428605,0
2017-02-14,17.765,17.981,17.658,17.736,1717519,0
2017-02-15,17.678,17.885,17.638,17.855,1264654,0
2017-02-16,17.865,18.091,17.47,17.599,1586743,0
2017-02-17,18.001,18.615,17.461,18.532,4077152,0
2017-02-21,18.177,18.66,18.051,18.493,2277002,0
2017-02-22,18.336,18.547,17.53,17.569,2456957,0
2017-02-23,17.273,17.293,16.73,16.858,3380292,0
2017-02-24,16.76,17.086,16.72,17.046,1493703,0
2017-02-27,17.056,17.263,17.002,17.095,1161129,0
2017-02-28,17.095,17.154,16.848,16.868,1547635,0
2017-03-01,17.037,17.164,16.868,16.937,1358973,0
2017-03-02,16.878,17.071,16.873,17.017,614771,0
2017-03-03,16.947,17.164,16.824,16.917,707760,0
2017-03-06,16.878,17.154,16.7,17.095,1170092,0
2017-03-07,17.095,17.154,16.829,17.007,2124991,0
2017-03-08,16.997,17.114,16.819,16.967,2229951,0
2017-03-09,17.046,17.628,16.977,17.539,1973525,0
2017-03-10,17.549,17.816,17.49,17.766,1255063,0
2017-03-13,17.816,17.954,17.411,17.431,1257630,0
2017-03-14,17.421,17.559,17.244,17.461,1238901,0
2017-03-15,17.599,18.043,17.491,17.904,1553442,0
2017-03-16,18.043,18.319,17.919,18.073,1258542,0
2017-03-17,18.112,18.536,18.112,18.359,2419804,0
2017-03-20,18.339,18.595,18.339,18.359,1587482,0
2017-03-21,18.428,18.912,18.339,18.339,2600169,0
2017-03-22,18.31,18.827,18.27,18.803,1412165,0
2017-03-23,18.862,19.296,18.734,18.912,1847572,0
2017-03-24,18.932,19.385,18.932,19.059,1768537,0
2017-03-27,18.892,18.961,18.359,18.546,1293169,0
2017-03-28,18.546,19.039,18.457,18.961,1065385,0
2017-03-29,18.932,19.276,18.88,18.952,949126,0
2017-03-30,19.019,19.375,18.793,19.375,1003757,0
2017-03-31,19.395,19.607,19.306,19.474,884020,0
2017-04-03,19.109,19.78,18.763,19.494,1149649,0
2017-04-04,19.504,19.543,19.208,19.296,883766,0
2017-04-05,19.444,19.602,19.188,19.228,1068144,0
2017-04-06,19.237,19.523,19.104,19.464,1047990,0
2017-04-07,19.375,19.494,19.276,19.316,623981,0
2017-04-10,19.395,19.543,19.208,19.415,946174,0
2017-04-11,19.474,19.686,19.228,19.494,653686,0
2017-04-12,19.454,19.474,19.198,19.395,504535,0
2017-04-13,19.454,19.691,19.198,19.296,1067487,0
2017-04-17,19.346,19.454,18.595,18.734,2467280,0
2017-04-18,18.615,19.099,18.615,18.961,1239185,0
2017-04-19,19.059,19.154,18.902,18.971,1198630,0
2017-04-20,19.149,19.504,19.079,19.435,1849956,0
2017-04-21,19.444,19.661,19.306,19.523,1532582,0
2017-04-24,19.78,19.993,19.415,19.829,2220483,0
2017-04-25,19.978,20.115,19.553,19.573,2164440,0
2017-04-26,20.056,21.024,20.056,20.727,4459412,0
2017-04-27,21.024,21.044,20.698,20.797,1726846,0
2017-04-28,20.382,21.408,20.382,21.408,2463480,0
2017-05-01,21.478,21.873,21.32,21.656,2394405,0
2017-05-02,21.458,21.793,21.271,21.478,1397135,0
2017-05-03,21.398,21.665,21.271,21.527,1212679,0
2017-05-04,21.557,21.557,21.21,21.388,1151996,0
2017-05-05,21.448,21.537,20.844,21.012,1903571,0
2017-05-08,20.942,21.2,20.942,21.052,1423274,0
2017-05-09,21.002,21.537,21.002,21.309,1445375,0
2017-05-10,21.23,21.923,21.23,21.814,2042979,0
2017-05-11,21.686,21.854,21.398,21.755,1340397,0
2017-05-12,21.686,21.775,21.488,21.517,1051194,0
2017-05-15,21.358,21.666,21.101,21.23,1816893,0
2017-05-16,21.299,21.299,20.947,21.022,1048045,0
2017-05-17,20.952,21.27,20.665,20.695,1197565,0
2017-05-18,20.715,20.715,20.303,20.398,1347710,0
2017-05-19,19.823,20.229,19.593,19.932,1826338,0
2017-05-22,19.952,20.11,19.823,20.061,1116331,0
2017-05-23,20.051,20.056,19.754,19.784,1018654,0
2017-05-24,19.813,20.16,19.655,20.11,1016347,0
2017-05-25,20.17,20.328,20.011,20.071,1442277,0
2017-05-26,20.031,20.685,19.962,20.249,968551,0
2017-05-30,20.259,20.368,19.635,19.794,1518298,0
2017-05-31,19.882,19.922,19.674,19.843,1795368,0
2017-06-01,19.942,20.2,19.764,20.19,1468979,0
2017-06-02,20.229,20.526,20.22,20.289,1067927,0
2017-06-05,20.17,20.433,20.14,20.318,1242803,0
2017-06-06,20.21,20.477,20.061,20.358,1276820,0
2017-06-07,20.368,20.487,20.185,20.259,1529595,0
2017-06-08,20.308,20.873,20.11,20.626,1713646,0
2017-06-09,20.665,21.299,20.596,21.101,2079841,0
2017-06-12,21.052,21.458,20.982,21.418,2093933,0
2017-06-13,21.26,21.438,20.834,20.883,2283950,0
2017-06-14,21.022,21.349,20.799,20.863,2124929,0
2017-06-15,20.675,20.942,20.378,20.467,2268373,0
2017-06-16,20.358,20.962,20.239,20.932,2254923,0
2017-06-19,21.012,21.304,20.705,21.012,1137338,0
2017-06-20,20.913,21.022,20.279,20.368,1311212,0
2017-06-21,20.418,20.506,20.074,20.1,1564740,0
2017-06-22,20.239,20.774,19.882,20.705,2506952,0
2017-06-23,20.705,20.705,20.437,20.506,1828606,0
2017-06-26,20.487,20.814,20.477,20.734,1712118,0
2017-06-27,20.774,21.052,20.764,20.962,1531121,0
2017-06-28,21.042,21.215,20.744,20.774,2153481,0
2017-06-29,20.784,21.24,20.784,21.002,920447,0
2017-06-30,21.032,21.195,20.794,21.032,971166,0
2017-07-03,21.15,21.319,21.032,21.15,642801,0
2017-07-05,21.2,21.289,20.705,21.032,1408806,0
2017-07-06,21.012,21.18,20.844,20.942,968076,0
2017-07-07,20.962,21.111,20.819,20.962,978114,0
2017-07-10,21.002,21.062,20.675,20.903,653648,0
2017-07-11,20.903,21.19,20.834,21.131,753024,0
2017-07-12,21.24,21.497,21.121,21.19,762549,0
2017-07-13,21.17,21.368,20.873,21.22,759981,0
2017-07-14,21.21,21.329,20.893,20.913,817629,0
2017-07-17,20.834,20.992,20.715,20.854,962553,0
2017-07-18,20.834,20.972,20.576,20.715,1201696,0
2017-07-19,20.665,21.398,20.665,21.062,1441565,0
2017-07-20,21.032,21.388,20.967,21.091,878736,0
2017-07-21,21.2,21.23,20.893,20.962,1359521,0
2017-07-24,20.942,21.121,20.413,20.418,2022006,0
2017-07-25,20.437,20.616,20.11,20.576,4090499,0
2017-07-26,19.843,20.308,17.99,18.357,6604725,0
2017-07-27,18.337,18.357,17.98,18.159,2567570,0
2017-07-28,18.07,18.08,17.059,17.416,2946339,0
2017-07-31,17.366,17.584,17.099,17.267,2145870,0
2017-08-01,17.346,17.574,17.079,17.515,2324330,0
2017-08-02,17.505,17.534,16.95,17.178,1844500,0
2017-08-03,17.099,17.391,16.792,16.792,1586189,0
2017-08-04,16.98,17.099,16.524,17,2122511,0
2017-08-07,16.93,17.239,16.93,17.139,1265914,0
2017-08-08,17.079,17.368,16.93,17.258,1863543,0
2017-08-09,17.249,17.388,17.079,17.199,914060,0
2017-08-10,17.189,17.428,17.169,17.229,1164608,0
2017-08-11,17.278,17.487,17.069,17.348,743814,0
2017-08-14,17.398,17.487,17.099,17.378,976578,0
2017-08-15,17.408,17.537,17.258,17.318,1185447,0
2017-08-16,17.408,17.92,17.408,17.637,1306315,0
2017-08-17,17.547,17.895,17.487,17.517,1096499,0
2017-08-18,17.418,17.796,17.418,17.657,1558499,0
2017-08-21,17.667,17.667,17.129,17.189,802322,0
2017-08-22,17.189,17.433,17.069,17.109,2286022,0
2017-08-23,17.069,17.214,16.89,17.109,2618241,0
2017-08-24,17.169,17.298,17,17,1584888,0
2017-08-25,17.069,17.468,16.95,17.308,960572,0
2017-08-28,17.288,17.288,16.801,17.059,1076821,0
2017-08-29,17.01,17.119,16.607,16.751,2114067,0
2017-08-30,16.781,16.96,16.602,16.831,1992129,0
2017-08-31,16.93,16.97,16.706,16.93,1326409,0
2017-09-01,16.99,17.194,16.89,17.109,757586,0
2017-09-05,17.089,17.099,16.706,17.049,1524370,0
2017-09-06,17,17,16.422,16.512,1904539,0
2017-09-07,16.442,16.532,16.034,16.293,2242080,0
2017-09-08,16.263,16.885,16.174,16.651,1313978,0
2017-09-11,16.801,17.084,16.681,16.791,1420930,0
2017-09-12,16.781,17.219,16.731,17.179,860764,0
2017-09-13,17.149,17.975,17.149,17.477,1476338,0
2017-09-14,17.398,17.398,16.96,17.059,1820748,0
2017-09-15,17.109,17.398,16.9,17.099,4003458,0
2017-09-18,17.189,17.229,16.671,16.721,2227087,0
2017-09-19,16.761,17,16.442,16.751,1469872,0
2017-09-20,16.741,16.98,16.711,16.96,930111,0
2017-09-21,16.93,17,16.721,16.86,615634,0
2017-09-22,16.87,17.308,16.87,17.159,976090,0
2017-09-25,17.139,17.428,16.99,17.308,1363251,0
2017-09-26,17.249,17.249,16.96,17.169,1316209,0
2017-09-27,17.209,17.448,17.01,17.338,1204956,0
2017-09-28,17.358,17.567,17.194,17.428,732014,0
2017-09-29,17.468,17.726,17.298,17.517,854376,0
2017-10-02,17.477,17.577,17.278,17.567,593998,0
2017-10-03,17.627,17.686,17.04,17.089,1242031,0
2017-10-04,17.119,17.338,16.88,16.91,1011801,0
2017-10-05,16.97,17.373,16.91,17.249,1126359,0
2017-10-06,17.338,17.627,17.239,17.477,849621,0
2017-10-09,17.477,17.477,17.069,17.249,920905,0
2017-10-10,17.328,17.557,17.219,17.477,730287,0
2017-10-11,17.448,17.637,17.418,17.487,570524,0
2017-10-12,17.318,17.637,17.099,17.617,1211743,0
2017-10-13,17.617,17.721,17.438,17.547,1134988,0
2017-10-16,17.487,17.686,17.229,17.428,1021119,0
2017-10-17,17.378,18.075,17.358,17.876,888098,0
2017-10-18,17.816,17.816,17.288,17.686,1123668,0
2017-10-19,17.657,18.005,17.612,17.965,746598,0
2017-10-20,18.114,18.353,17.886,17.925,1514209,0
2017-10-23,17.935,17.985,17.428,17.448,837330,0
2017-10-24,17.388,17.637,17.318,17.587,852961,0
2017-10-25,17.517,17.517,17.109,17.438,866751,0
2017-10-26,17.458,17.846,17.458,17.696,852204,0
2017-10-27,17.781,18.114,17.726,17.895,1142654,0
2017-10-30,17.836,17.975,17.577,17.866,1415101,0
2017-10-31,17.955,18.065,17.577,17.696,1296522,0
2017-11-01,17.766,17.866,17.477,17.517,1079208,0
2017-11-02,17.428,17.637,17.129,17.219,2170398,0
2017-11-03,17.418,18.403,17.129,17.219,4016720,0
2017-11-06,17.049,17.338,16.651,16.86,1900263,0
2017-11-07,16.771,16.91,16.398,16.452,2431188,0
2017-11-08,16.303,16.93,16.223,16.845,2831834,0
2017-11-09,16.84,17.03,16.721,16.94,1234174,0
2017-11-10,16.86,17.11,16.78,16.98,911365,0
