Date,Open,High,Low,Close,Volume,OpenInt
2013-10-30,17.608,17.779,17.274,17.394,28347462,0
2013-10-31,17.411,17.889,17.319,17.608,2079023,0
2013-11-01,17.865,17.865,17.487,17.719,1508251,0
2013-11-04,17.661,17.897,17.328,17.856,1474540,0
2013-11-05,17.652,17.874,17.479,17.574,2288146,0
2013-11-06,17.565,17.779,17.251,17.352,765875,0
2013-11-07,17.31,17.394,16.825,16.918,1075653,0
2013-11-08,16.841,16.953,16.679,16.841,1063150,0
2013-11-11,16.73,17.055,16.636,16.953,954663,0
2013-11-12,16.883,17.259,16.679,16.763,1864224,0
2013-11-13,16.687,17.096,16.526,17.071,582540,0
2013-11-14,17.055,17.31,16.961,17.226,1203044,0
2013-11-15,17.617,17.669,17.208,17.292,312611,0
2013-11-18,17.693,17.693,17.038,17.319,302326,0
2013-11-19,17.472,17.479,17.226,17.282,256520,0
2013-11-20,17.226,17.439,17.038,17.199,137032,0
2013-11-21,17.172,17.301,16.986,17.123,146396,0
2013-11-22,17.456,17.456,16.953,17.141,234261,0
2013-11-25,17.002,17.377,16.926,17.086,210678,0
2013-11-26,17.096,17.251,17.055,17.055,638499,0
2013-11-27,17.133,17.251,17.055,17.172,193223,0
2013-11-29,17.456,17.464,17.055,17.208,65298,0
2013-12-02,17.208,17.267,17.038,17.055,849281,0
2013-12-03,17.055,17.216,16.833,16.994,1133437,0
2013-12-04,17.141,17.157,16.883,17.096,985057,0
2013-12-05,17.086,17.208,17.078,17.133,1022627,0
2013-12-06,17.226,17.292,17.096,17.216,770524,0
2013-12-09,17.345,17.345,17.055,17.165,732832,0
2013-12-10,17.259,17.479,17.123,17.208,2310531,0
2013-12-11,17.148,17.259,17.047,17.055,1606657,0
2013-12-12,17.216,17.216,16.953,16.97,810884,0
2013-12-13,17.055,17.216,16.763,17.133,2235349,0
2013-12-16,17.148,17.319,17.002,17.064,1089305,0
2013-12-17,17.141,17.259,17.096,17.133,804405,0
2013-12-18,17.18,17.282,17.086,17.18,1794988,0
2013-12-19,17.199,17.338,17.096,17.141,971065,0
2013-12-20,17.071,17.394,17.071,17.226,4419007,0
2013-12-23,17.157,17.338,17.047,17.216,381015,0
2013-12-24,17.189,17.31,17.18,17.216,109527,0
2013-12-26,17.274,17.394,17.18,17.259,314015,0
2013-12-27,17.259,17.472,17.064,17.394,286545,0
2013-12-30,17.464,17.548,17.301,17.447,385215,0
2013-12-31,17.525,17.525,17.31,17.338,201103,0
2014-01-02,17.241,17.54,17.205,17.316,326634,0
2014-01-03,17.256,17.462,17.248,17.376,408459,0
2014-01-06,17.35,17.524,17.298,17.335,323652,0
2014-01-07,17.308,17.429,17.308,17.376,523531,0
2014-01-08,17.367,17.555,17.279,17.445,1888197,0
2014-01-09,17.445,17.532,17.335,17.532,762472,0
2014-01-10,17.485,17.633,17.358,17.633,353881,0
2014-01-13,17.669,17.709,17.393,17.401,488148,0
2014-01-14,17.343,17.429,17.222,17.272,705485,0
2014-01-15,17.454,17.66,17.401,17.429,663877,0
2014-01-16,17.289,17.384,17.205,17.384,846354,0
2014-01-17,17.565,17.66,17.376,17.608,564425,0
2014-01-21,17.565,17.651,17.532,17.625,591458,0
2014-01-22,17.625,17.813,17.532,17.796,392488,0
2014-01-23,17.762,18.08,17.762,18.054,1115614,0
2014-01-24,17.848,17.984,17.709,17.813,658229,0
2014-01-27,17.883,17.889,17.676,17.745,503237,0
2014-01-28,17.866,17.866,17.437,17.445,346420,0
2014-01-29,17.376,17.485,17.325,17.409,335160,0
2014-01-30,17.477,17.642,17.376,17.642,275234,0
2014-01-31,17.462,17.745,17.462,17.745,402546,0
2014-02-03,17.813,17.813,17.367,17.429,222520,0
2014-02-04,17.54,17.684,17.409,17.633,339188,0
2014-02-05,17.709,17.728,17.429,17.573,479410,0
2014-02-06,17.532,17.883,17.376,17.728,472884,0
2014-02-07,17.719,18.003,17.719,17.813,426713,0
2014-02-10,17.84,18.08,17.753,17.968,356650,0
2014-02-11,17.943,18.036,17.779,18.003,481121,0
2014-02-12,17.925,18.098,17.771,17.883,424091,0
2014-02-13,17.471,17.977,17.393,17.821,755061,0
2014-02-14,17.857,18.019,17.857,18.003,416209,0
2014-02-18,17.993,18.148,17.875,18.063,502933,0
2014-02-19,17.993,18.371,17.993,18.243,311596,0
2014-02-20,17.625,18.251,17.625,18.235,731739,0
2014-02-21,18.32,18.438,18.182,18.285,665262,0
2014-02-24,18.337,18.389,18.122,18.285,450925,0
2014-02-25,18.243,18.483,18.243,18.422,161227,0
2014-02-26,18.381,18.687,18.381,18.663,230005,0
2014-02-27,18.734,18.954,18.696,18.948,472562,0
2014-02-28,18.894,19.007,18.756,18.948,335653,0
2014-03-03,18.902,19.024,18.602,18.844,244796,0
2014-03-04,18.836,19.195,18.68,18.921,319289,0
2014-03-05,18.912,19.056,18.655,18.706,341706,0
2014-03-06,18.304,18.663,18.174,18.595,717758,0
2014-03-07,18.734,18.734,18.352,18.586,281507,0
2014-03-10,18.696,18.715,18.415,18.687,393852,0
2014-03-11,18.734,18.836,18.235,18.415,468964,0
2014-03-12,18.422,18.456,18.028,18.259,549969,0
2014-03-13,18.371,18.774,18.208,18.621,1250368,0
2014-03-14,18.629,18.81,18.475,18.774,235187,0
2014-03-17,18.774,18.836,18.533,18.724,385090,0
2014-03-18,18.621,18.783,18.389,18.43,547165,0
2014-03-19,18.381,18.68,18.105,18.166,172511,0
2014-03-20,18.156,18.344,17.804,18.148,303129,0
2014-03-21,18.148,18.398,18.044,18.32,363680,0
2014-03-24,18.337,18.475,17.968,18.277,145301,0
2014-03-25,18.268,18.371,17.977,18.32,243343,0
2014-03-26,18.329,18.579,18.072,18.268,290885,0
2014-03-27,18.259,18.415,18.063,18.174,264589,0
2014-03-28,18.148,18.398,18.148,18.235,342794,0
2014-03-31,18.277,18.438,18.156,18.304,303000,0
2014-04-01,18.285,18.527,17.705,18.224,308446,0
2014-04-02,18.181,18.572,18.096,18.449,399924,0
2014-04-03,18.536,18.597,18.208,18.477,291200,0
2014-04-04,18.52,18.633,18.372,18.581,158166,0
2014-04-07,18.633,18.822,18.416,18.589,104816,0
2014-04-08,18.563,18.968,18.431,18.814,315605,0
2014-04-09,18.771,18.778,18.353,18.467,196542,0
2014-04-10,18.467,18.589,18.181,18.268,292107,0
2014-04-11,18.268,18.344,17.974,18.146,178814,0
2014-04-14,18.277,18.353,18.06,18.259,102373,0
2014-04-15,18.181,18.739,18.154,18.589,461000,0
2014-04-16,18.676,18.874,18.431,18.536,410880,0
2014-04-17,18.494,18.572,18.208,18.449,384678,0
2014-04-21,18.382,18.563,18.372,18.407,166934,0
2014-04-22,18.416,18.563,18.224,18.485,395895,0
2014-04-23,18.467,18.572,18.312,18.44,228346,0
2014-04-24,18.553,18.69,18.458,18.624,186682,0
2014-04-25,18.624,18.676,18.416,18.44,149708,0
2014-04-28,18.416,18.84,18.416,18.796,374247,0
2014-04-29,18.683,18.918,18.563,18.667,562831,0
2014-04-30,18.676,19.081,18.458,19.022,520075,0
2014-05-01,19.109,19.109,18.649,18.909,1046678,0
2014-05-02,18.977,19.402,18.867,19.09,441847,0
2014-05-05,18.946,19.35,18.832,19.281,605046,0
2014-05-06,19.273,19.49,19.15,19.402,414307,0
2014-05-07,19.376,19.689,19.376,19.611,540713,0
2014-05-08,19.618,20.087,19.369,19.793,1445088,0
2014-05-09,19.714,20.121,19.714,19.776,1191325,0
2014-05-12,19.897,20.043,19.626,19.786,900231,0
2014-05-13,19.816,20.003,19.412,19.49,998099,0
2014-05-14,19.49,19.816,19.446,19.689,799110,0
2014-05-15,19.767,19.889,19.307,19.402,1134947,0
2014-05-16,19.578,19.618,19.341,19.559,784293,0
2014-05-19,19.578,19.663,19.23,19.369,760925,0
2014-05-20,19.419,19.481,19.245,19.29,754876,0
2014-05-21,19.281,19.402,19.128,19.265,399797,0
2014-05-22,19.333,19.436,19.167,19.307,543033,0
2014-05-23,19.325,19.436,19.222,19.36,483521,0
2014-05-27,19.402,19.635,19.394,19.586,550092,0
2014-05-28,19.273,19.316,18.822,18.867,1102467,0
2014-05-29,18.936,19.048,18.614,18.778,1042554,0
2014-05-30,18.848,19.167,18.743,18.84,5660100,0
2014-06-02,18.946,19.15,18.928,19.04,913075,0
2014-06-03,18.867,19.236,18.739,19.128,1334131,0
2014-06-04,19.186,19.341,18.89,19.063,572445,0
2014-06-05,19.16,19.36,19.005,19.273,510591,0
2014-06-06,19.333,19.394,19.176,19.222,448863,0
2014-06-09,19.245,19.394,18.89,18.953,613429,0
2014-06-10,19.005,19.135,18.743,18.822,238746,0
2014-06-11,18.822,18.84,18.72,18.761,566283,0
2014-06-12,18.752,18.814,18.667,18.71,455200,0
2014-06-13,18.752,18.814,18.605,18.71,425245,0
2014-06-16,18.633,18.986,18.633,18.659,506932,0
2014-06-17,18.633,18.796,18.589,18.624,541896,0
2014-06-18,18.659,18.928,18.624,18.84,914082,0
2014-06-19,18.936,19.333,18.899,19.16,515426,0
2014-06-20,19.186,19.35,19.128,19.35,2081428,0
2014-06-23,19.236,19.49,19.23,19.333,309561,0
2014-06-24,18.928,19.696,18.928,19.568,740399,0
2014-06-25,19.611,19.776,19.419,19.74,819676,0
2014-06-26,19.689,19.922,19.618,19.922,18926644,0
2014-06-27,19.809,20.003,19.749,19.956,3180495,0
2014-06-30,19.862,19.947,19.645,19.88,1998830,0
2014-07-01,19.793,20.123,19.591,20.073,1667594,0
2014-07-02,20.105,20.264,19.913,20.195,1629084,0
2014-07-03,20.123,20.306,19.931,20.274,3249898,0
2014-07-07,20.316,20.49,20.114,20.412,2017031,0
2014-07-08,20.36,20.474,20.236,20.438,1818242,0
2014-07-09,20.553,20.561,20.228,20.291,1694488,0
2014-07-10,20.291,20.36,20.167,20.219,1406816,0
2014-07-11,20.245,20.403,20.054,20.369,1168524,0
2014-07-14,20.36,20.534,20.186,20.412,1119505,0
2014-07-15,20.412,20.534,20.324,20.508,834948,0
2014-07-16,20.544,20.595,20.438,20.517,483833,0
2014-07-17,20.498,20.657,20.421,20.466,885979,0
2014-07-18,20.527,20.657,20.369,20.587,810973,0
2014-07-21,20.544,20.604,20.498,20.553,606613,0
2014-07-22,20.64,20.683,20.527,20.587,561730,0
2014-07-23,20.561,20.726,20.438,20.71,334280,0
2014-07-24,20.665,20.762,20.568,20.736,692339,0
2014-07-25,20.657,20.744,20.561,20.604,634521,0
2014-07-28,20.604,20.657,20.498,20.614,481305,0
2014-07-29,20.544,20.7,20.334,20.334,1056215,0
2014-07-30,20.316,20.474,19.947,20.017,884104,0
2014-07-31,19.931,20.105,19.739,19.793,887199,0
2014-08-01,19.775,19.897,19.615,19.845,844901,0
2014-08-04,19.872,20.009,19.766,20.009,475577,0
2014-08-05,19.976,20.044,19.852,19.906,734471,0
2014-08-06,19.947,20.447,19.922,20.003,602494,0
2014-08-07,20.097,20.245,19.995,20.073,367315,0
2014-08-08,20.114,20.211,19.931,20.025,218231,0
2014-08-11,20.097,20.378,20.064,20.324,383373,0
2014-08-12,20.316,20.412,20.064,20.064,378456,0
2014-08-13,20.114,20.421,20.114,20.378,429774,0
2014-08-14,20.36,20.474,20.306,20.447,325485,0
2014-08-15,20.447,20.64,20.236,20.421,414263,0
2014-08-18,20.498,20.78,20.447,20.71,480600,0
2014-08-19,20.719,20.91,20.649,20.85,379459,0
2014-08-20,20.867,21.014,20.736,20.962,514931,0
2014-08-21,20.998,21.059,20.788,20.954,423906,0
2014-08-22,20.91,20.928,20.719,20.753,425463,0
2014-08-25,20.841,20.954,20.587,20.726,428776,0
2014-08-26,20.691,20.762,20.553,20.719,421320,0
2014-08-27,20.814,20.814,20.43,20.674,448496,0
2014-08-28,20.587,20.831,20.578,20.683,532591,0
2014-08-29,20.736,20.77,20.438,20.683,479336,0
2014-09-02,20.7,20.988,20.614,20.876,688398,0
2014-09-03,20.9,20.9,20.674,20.78,459157,0
2014-09-04,20.744,20.762,20.438,20.527,638309,0
2014-09-05,20.508,20.831,20.508,20.657,891179,0
2014-09-08,20.657,20.972,20.64,20.867,893210,0
2014-09-09,20.831,20.928,20.744,20.78,780560,0
2014-09-10,20.788,20.892,20.578,20.578,484261,0
2014-09-11,20.622,20.71,20.49,20.604,646793,0
2014-09-12,20.595,20.649,20.123,20.254,1798036,0
2014-09-15,20.274,20.438,19.976,20.017,851188,0
2014-09-16,20.089,20.195,19.931,20.167,1320795,0
2014-09-17,20.219,20.342,20.073,20.123,1053560,0
2014-09-18,20.123,20.132,19.766,19.785,633102,0
2014-09-19,19.845,20.158,19.825,20.082,2008252,0
2014-09-22,20.025,20.082,19.793,19.852,439738,0
2014-09-23,19.785,19.852,19.712,19.72,942127,0
2014-09-24,19.633,19.785,19.528,19.643,725715,0
2014-09-25,19.608,19.633,19.433,19.547,819219,0
2014-09-26,19.575,19.599,19.346,19.503,947916,0
2014-09-29,19.442,19.615,19.259,19.575,509176,0
2014-09-30,19.547,19.565,19.337,19.451,530051,0
2014-10-01,19.38,19.478,19.247,19.451,1458247,0
2014-10-02,19.407,19.557,19.238,19.373,597384,0
2014-10-03,19.424,19.513,19.283,19.424,1168836,0
2014-10-06,19.487,19.663,19.451,19.61,1015125,0
2014-10-07,19.601,19.778,19.451,19.557,713418,0
2014-10-08,19.557,20,19.513,19.991,566082,0
2014-10-09,20.007,20.06,19.829,19.927,983552,0
2014-10-10,19.848,20.05,19.819,19.856,569731,0
2014-10-13,19.936,20.252,19.839,20.156,950270,0
2014-10-14,20.174,20.808,20.139,20.756,761044,0
2014-10-15,20.624,20.765,20.359,20.535,711389,0
2014-10-16,20.403,20.651,20.031,20.456,1985955,0
2014-10-17,20.518,20.535,20.156,20.235,1685598,0
2014-10-20,20.201,20.808,20.184,20.641,673907,0
2014-10-21,20.738,20.958,20.624,20.826,634048,0
2014-10-22,20.896,21.116,20.816,20.985,486102,0
2014-10-23,21.099,21.162,20.985,21.145,493458,0
2014-10-24,21.153,21.231,20.968,21.107,221123,0
2014-10-27,21.107,21.349,21.003,21.153,1022079,0
2014-10-28,22.881,22.881,20.985,21.371,938293,0
2014-10-29,21.32,21.339,21.107,21.153,401376,0
2014-10-30,21.09,21.434,21.09,21.339,425928,0
2014-10-31,21.363,21.637,21.339,21.479,694235,0
2014-11-03,21.558,21.655,21.363,21.55,696245,0
2014-11-04,21.55,21.814,21.453,21.497,1100630,0
2014-11-05,21.541,21.744,21.285,21.4,489573,0
2014-11-06,21.426,21.567,21.241,21.251,344746,0
2014-11-07,21.329,21.363,21.066,21.171,394742,0
2014-11-10,21.162,21.47,21.075,21.4,326507,0
2014-11-11,21.082,21.32,20.923,21.082,1493313,0
2014-11-12,20.958,21.116,20.933,20.985,22234929,0
2014-11-13,21.019,21.107,20.879,20.942,3813800,0
2014-11-14,20.958,21.038,20.896,20.95,2079891,0
2014-11-17,20.887,21.01,20.792,20.879,1357349,0
2014-11-18,20.853,20.985,20.756,20.942,1605082,0
2014-11-19,20.896,20.933,20.765,20.844,1068132,0
2014-11-20,20.712,20.896,20.685,20.808,1285966,0
2014-11-21,20.816,20.942,20.72,20.933,8914514,0
2014-11-24,20.872,20.905,20.738,20.853,2741400,0
2014-11-25,20.872,21.056,20.783,21.029,2167424,0
2014-11-26,21.107,21.196,20.977,21.171,735136,0
2014-11-28,21.251,21.371,21.214,21.32,1209335,0
2014-12-01,21.31,21.505,21.241,21.275,1571836,0
2014-12-02,21.241,21.349,21.107,21.204,938693,0
2014-12-03,21.204,21.339,21.145,21.275,2132563,0
2014-12-04,21.293,21.381,21.196,21.339,1914514,0
2014-12-05,21.363,21.371,21.153,21.204,2087515,0
2014-12-08,21.222,21.444,21.222,21.293,2109587,0
2014-12-09,21.261,21.488,21.261,21.461,825637,0
2014-12-10,21.349,21.646,21.251,21.505,2501576,0
2014-12-11,21.513,21.664,21.479,21.479,758567,0
2014-12-12,21.497,21.541,21.241,21.293,1721851,0
2014-12-15,21.32,21.381,21.029,21.038,1915055,0
2014-12-16,20.985,21.339,20.905,21.107,1489627,0
2014-12-17,21.171,21.444,21.136,21.444,1485508,0
2014-12-18,21.532,21.77,21.357,21.734,2034728,0
2014-12-19,21.76,22.044,21.69,22.044,2817785,0
2014-12-22,21.998,22.264,21.893,22.237,1548698,0
2014-12-23,22.325,22.431,22.166,22.237,1820170,0
2014-12-24,22.149,22.193,21.946,21.954,822919,0
2014-12-26,21.964,22.104,21.937,22.104,564024,0
2014-12-29,22.104,22.219,21.964,22.193,1244950,0
2014-12-30,22.256,22.386,22.132,22.256,1878510,0
2014-12-31,22.335,22.459,21.814,21.902,1408542,0
2015-01-02,21.924,22.334,21.551,22.334,771283,0
2015-01-05,22.263,22.45,22.173,22.396,2077248,0
2015-01-06,22.45,22.823,22.396,22.805,2927570,0
2015-01-07,22.779,23.436,22.77,23.393,2036497,0
2015-01-08,23.455,23.562,23.24,23.313,1558418,0
2015-01-09,23.322,23.418,23.091,23.347,1326121,0
2015-01-12,23.436,23.588,23.322,23.571,901799,0
2015-01-13,22.691,23.356,22.645,23.356,11243056,0
2015-01-14,23.304,23.507,23.206,23.455,2847265,0
2015-01-15,23.499,23.571,23.356,23.426,3230175,0
2015-01-16,23.445,23.499,23.258,23.403,2244360,0
2015-01-20,23.535,23.721,23.287,23.347,3729766,0
2015-01-21,23.294,23.338,23.134,23.223,2337147,0
2015-01-22,23.277,23.436,23.223,23.384,3783635,0
2015-01-23,23.436,23.596,23.393,23.578,2343815,0
2015-01-26,23.651,23.997,23.482,23.997,2268375,0
2015-01-27,23.988,24.078,23.856,24.033,1284164,0
2015-01-28,24.096,24.371,24.024,24.202,2235721,0
2015-01-29,24.114,24.381,24.087,24.371,2091180,0
2015-01-30,24.353,24.406,24.104,24.114,2273737,0
2015-02-02,24.123,24.123,23.465,23.936,942921,0
2015-02-03,23.917,24.139,23.721,24.129,1300903,0
2015-02-04,24.033,24.186,23.89,24.087,749373,0
2015-02-05,24.158,24.237,24.059,24.227,723080,0
2015-02-06,24.194,24.202,23.365,23.482,1237359,0
2015-02-09,23.445,23.588,23.294,23.403,1077498,0
2015-02-10,23.347,23.455,23.117,23.403,2083101,0
2015-02-11,23.482,23.545,23.117,23.268,2099052,0
2015-02-12,23.313,23.474,23.134,23.436,898357,0
2015-02-13,23.517,23.517,23.16,23.375,560831,0
2015-02-17,23.384,23.525,23.072,23.151,1040708,0
2015-02-18,23.25,23.304,22.877,23.277,814929,0
2015-02-19,23.277,23.277,22.877,23.125,1540332,0
2015-02-20,23.134,23.24,23.002,23.091,899569,0
2015-02-23,23.134,23.258,23.018,23.151,980456,0
2015-02-24,23.134,23.134,22.635,22.635,972560,0
2015-02-25,22.672,22.93,22.583,22.626,816510,0
2015-02-26,22.635,22.635,22.235,22.324,865842,0
2015-02-27,22.422,22.645,22.263,22.602,1275660,0
2015-03-02,22.619,22.814,22.555,22.7,1201973,0
2015-03-03,22.652,22.858,22.564,22.848,1050924,0
2015-03-04,22.858,23.011,22.725,22.779,1583301,0
2015-03-05,22.848,23.018,22.635,22.635,1020133,0
2015-03-06,22.459,22.459,21.881,22.003,1065986,0
2015-03-09,22.101,22.324,21.676,22.245,914150,0
2015-03-10,22.245,22.672,22.225,22.459,1783235,0
2015-03-11,22.476,22.564,22.334,22.369,860656,0
2015-03-12,22.503,22.619,22.307,22.396,835594,0
2015-03-13,22.377,22.45,22.201,22.288,601380,0
2015-03-16,22.431,22.751,22.386,22.7,761756,0
2015-03-17,22.715,22.895,22.512,22.895,1212088,0
2015-03-18,22.955,23.455,22.77,23.426,979449,0
2015-03-19,23.356,23.632,23.091,23.465,1118359,0
2015-03-20,23.616,24.129,23.545,24.033,2028576,0
2015-03-23,23.703,23.899,23.436,23.474,1767950,0
2015-03-24,23.206,23.465,23.143,23.465,17887884,0
2015-03-25,23.455,23.482,23.134,23.179,2251214,0
2015-03-26,23.036,23.25,22.805,23.134,2164113,0
2015-03-27,23.17,23.33,23.082,23.24,1498448,0
2015-03-30,23.304,23.642,23.268,23.623,2270095,0
2015-03-31,23.616,23.686,23.322,23.623,3438801,0
2015-04-01,23.627,23.664,23.324,23.485,1928034,0
2015-04-02,23.421,23.727,23.332,23.727,4607799,0
2015-04-06,23.727,23.961,23.683,23.835,2055736,0
2015-04-07,23.789,23.835,23.438,23.502,1146861,0
2015-04-08,23.485,23.62,23.19,23.26,1584146,0
2015-04-09,23.199,23.241,22.488,22.568,1778042,0
2015-04-10,22.696,22.928,22.568,22.632,1210953,0
2015-04-13,22.632,22.696,22.479,22.479,1194907,0
2015-04-14,22.524,22.749,22.524,22.632,1423682,0
2015-04-15,22.688,22.749,22.237,22.337,2030620,0
2015-04-16,22.256,22.37,22.139,22.202,895815,0
2015-04-17,22.202,22.309,22.068,22.237,764437,0
2015-04-20,22.256,22.309,21.932,22.076,1426724,0
2015-04-21,22.166,22.273,22.05,22.068,1232177,0
2015-04-22,22.084,22.227,21.923,21.941,1009451,0
2015-04-23,21.941,22.148,21.897,22.111,1626937,0
2015-04-24,22.156,22.219,22.021,22.102,1280822,0
2015-04-27,22.166,22.192,21.86,21.906,1400168,0
2015-04-28,21.781,21.906,21.222,21.761,2576579,0
2015-04-29,21.573,21.627,21.097,21.286,1962689,0
2015-04-30,21.204,21.231,20.856,21.043,2257767,0
2015-05-01,21.089,21.511,21.035,21.251,1569772,0
2015-05-04,21.395,21.734,21.375,21.601,2196475,0
2015-05-05,21.573,21.708,21.222,21.251,2176642,0
2015-05-06,21.269,21.322,21.089,21.196,1970152,0
2015-05-07,21.241,21.564,21.188,21.438,1381086,0
2015-05-08,21.69,22.05,21.601,21.761,1281603,0
2015-05-11,21.663,21.841,21.251,21.528,1460232,0
2015-05-12,21.43,21.591,21.241,21.511,753384,0
2015-05-13,21.7,21.88,21.404,21.475,1739485,0
2015-05-14,21.573,22.012,21.573,21.995,1264328,0
2015-05-15,22.076,22.354,22.003,22.281,1891051,0
2015-05-18,22.183,22.38,22.139,22.363,1278718,0
2015-05-19,22.265,22.327,22.093,22.237,1658140,0
2015-05-20,22.219,22.568,22.148,22.543,1921122,0
2015-05-21,22.559,22.597,22.192,22.227,2372543,0
2015-05-22,22.192,22.409,22.031,22.354,1154903,0
2015-05-26,22.318,22.389,22.166,22.3,2816086,0
2015-05-27,22.309,22.454,22.219,22.37,2253085,0
2015-05-28,22.37,22.47,22.093,22.265,1991104,0
2015-05-29,22.281,22.444,22.093,22.237,11280136,0
2015-06-01,22.256,22.389,22.131,22.318,2283061,0
2015-06-02,22.256,22.29,21.717,21.841,2612068,0
2015-06-03,21.798,21.897,21.518,21.627,1677974,0
2015-06-04,21.609,21.672,21.42,21.635,1065866,0
2015-06-05,21.448,21.494,21.17,21.358,1359717,0
2015-06-08,21.385,21.511,21.214,21.404,1167159,0
2015-06-09,21.438,21.455,21.072,21.188,1447843,0
2015-06-10,21.124,21.295,20.909,21.286,2474959,0
2015-06-11,21.331,21.395,21.222,21.341,1201381,0
2015-06-12,21.302,21.365,21.134,21.204,687214,0
2015-06-15,21.196,21.251,21.007,21.105,2523536,0
2015-06-16,21.134,21.251,20.856,21.214,2709406,0
2015-06-17,21.251,21.528,21.124,21.518,1875324,0
2015-06-18,21.511,21.86,21.511,21.653,1698923,0
2015-06-19,21.653,21.752,21.502,21.609,2365635,0
2015-06-22,21.618,21.789,21.455,21.475,1373090,0
2015-06-23,21.43,21.43,21.115,21.179,1652539,0
2015-06-24,21.17,21.196,20.9,20.982,1999127,0
2015-06-25,20.918,21.08,20.793,20.847,1667498,0
2015-06-26,20.81,21.043,20.739,20.81,7007196,0
2015-06-29,20.828,21.08,20.684,20.712,2344684,0
2015-06-30,20.793,20.882,20.614,20.757,2710784,0
2015-07-01,20.717,21.051,20.607,21.051,1736687,0
2015-07-02,21.16,21.377,20.878,21.006,1452207,0
2015-07-06,20.97,21.196,20.607,21.196,1586725,0
2015-07-07,21.278,21.487,21.196,21.45,1296944,0
2015-07-08,21.351,21.468,21.303,21.397,1099529,0
2015-07-09,21.414,21.749,21.079,21.204,1723777,0
2015-07-10,21.214,21.505,21.214,21.342,1474055,0
2015-07-13,21.468,21.648,21.261,21.431,1527576,0
2015-07-14,21.487,21.568,21.342,21.521,1220304,0
2015-07-15,21.422,21.713,21.105,21.577,807560,0
2015-07-16,21.605,21.885,21.605,21.839,741664,0
2015-07-17,21.885,21.911,21.73,21.839,868897,0
2015-07-20,21.812,21.848,21.648,21.83,1112549,0
2015-07-21,21.414,22.102,21.414,21.795,823652,0
2015-07-22,21.795,21.967,21.795,21.877,944156,0
2015-07-23,21.877,21.903,21.458,21.605,1226099,0
2015-07-24,21.587,21.804,21.496,21.704,1438082,0
2015-07-27,21.721,21.911,21.541,21.55,1514003,0
2015-07-28,21.359,22.058,21.359,21.948,2041807,0
2015-07-29,21.957,22.248,21.804,22.238,1766704,0
2015-07-30,22.228,22.302,22.039,22.148,1242651,0
2015-07-31,22.283,22.501,22.166,22.174,1566199,0
2015-08-03,22.228,22.464,22.193,22.457,1103176,0
2015-08-04,22.412,22.627,22.203,22.32,1226099,0
2015-08-05,22.392,22.392,22.067,22.183,1119503,0
2015-08-06,22.174,22.356,21.804,22.348,1661364,0
2015-08-07,22.302,22.373,22.102,22.339,1202153,0
2015-08-10,22.402,22.464,22.092,22.148,1113542,0
2015-08-11,22.166,22.402,22.083,22.211,1314847,0
2015-08-12,22.166,22.348,22.083,22.329,1141019,0
2015-08-13,22.257,22.547,22.156,22.474,742656,0
2015-08-14,22.483,22.646,22.302,22.538,841859,0
2015-08-17,22.583,22.717,22.383,22.708,672253,0
2015-08-18,22.646,22.891,22.619,22.873,749718,0
2015-08-19,22.818,23.109,22.646,22.882,1390411,0
2015-08-20,22.809,22.982,22.646,22.737,1307207,0
2015-08-21,22.646,22.764,22.402,22.428,2406293,0
2015-08-24,21.812,21.894,18.831,21.179,2663708,0
2015-08-25,21.83,22.511,20.67,20.77,3457048,0
2015-08-26,20.988,21.422,20.789,21.405,2714391,0
2015-08-27,21.513,21.704,21.188,21.458,1574034,0
2015-08-28,21.478,21.496,21.133,21.231,1735585,0
2015-08-31,21.179,21.303,20.635,20.68,2745509,0
2015-09-01,20.481,20.843,20.282,20.426,1741325,0
2015-09-02,20.58,20.717,20.335,20.535,1188028,0
2015-09-03,20.57,20.78,20.489,20.743,1300917,0
2015-09-04,20.635,20.67,20.064,20.145,1076574,0
2015-09-08,20.307,20.481,20.235,20.407,1048658,0
2015-09-09,20.507,20.644,20.163,20.2,1276420,0
2015-09-10,20.074,20.598,20.074,20.372,1260423,0
2015-09-11,20.344,20.979,20.227,20.97,2153704,0
2015-09-14,20.97,20.998,20.516,20.97,1018641,0
2015-09-15,21.006,21.303,20.871,21.261,1239451,0
2015-09-16,21.261,21.496,21.15,21.458,859074,0
2015-09-17,21.431,22.011,21.377,21.713,1216500,0
2015-09-18,21.541,22.011,21.414,21.686,3646849,0
2015-09-21,21.821,22.075,21.686,21.757,2080760,0
2015-09-22,21.605,21.749,21.414,21.458,1502307,0
2015-09-23,21.505,21.658,21.405,21.577,1412371,0
2015-09-24,21.541,21.757,21.287,21.387,1203952,0
2015-09-25,21.478,21.74,21.196,21.196,2569060,0
2015-09-28,21.096,21.303,20.816,21.023,2099732,0
2015-09-29,21.088,21.188,20.96,21.15,1438524,0
2015-09-30,21.323,21.513,21.179,21.278,1294959,0
2015-10-01,21.318,21.704,21.09,21.256,1245717,0
2015-10-02,21.373,21.539,21.054,21.511,1364737,0
2015-10-05,21.612,21.95,21.612,21.95,1000635,0
2015-10-06,21.913,22.125,21.905,22.023,1282659,0
2015-10-07,22.077,22.28,21.988,22.28,1457744,0
2015-10-08,22.253,22.582,22.125,22.526,1371514,0
2015-10-09,22.536,22.611,22.399,22.554,1315118,0
2015-10-12,22.618,22.828,22.536,22.765,1371968,0
2015-10-13,22.611,22.828,22.554,22.626,810952,0
2015-10-14,22.701,22.701,22.37,22.389,1303643,0
2015-10-15,22.572,22.674,22.37,22.654,1345393,0
2015-10-16,22.708,23.02,22.684,22.902,748546,0
2015-10-19,22.847,23.149,22.847,23.121,663408,0
2015-10-20,23.076,23.239,22.755,23.103,894747,0
2015-10-21,23.139,23.305,22.611,23.066,1473265,0
2015-10-22,23.131,23.607,22.554,23.515,2754721,0
2015-10-23,23.543,23.744,23.387,23.578,3070467,0
2015-10-26,23.588,23.651,23.47,23.57,2672643,0
2015-10-27,23.799,24.227,23.523,23.854,3134295,0
2015-10-28,23.854,24.073,23.231,23.397,3627095,0
2015-10-29,23.397,23.971,23.34,23.349,2468046,0
2015-10-30,23.387,23.533,23.324,23.44,3528075,0
2015-11-02,23.44,23.77,23.295,23.754,1693077,0
2015-11-03,23.68,23.762,23.34,23.552,17798633,0
2015-11-04,23.543,23.744,23.523,23.624,1222981,0
2015-11-05,23.633,24,23.57,23.863,2149022,0
2015-11-06,23.588,23.68,22.717,22.828,1825624,0
2015-11-09,22.727,22.755,22.198,22.545,2269230,0
2015-11-10,22.545,22.994,22.526,22.975,1326485,0
2015-11-11,23.02,23.076,22.838,22.985,1233258,0
2015-11-12,22.911,23.038,22.755,22.783,740130,0
2015-11-13,22.819,23.131,22.434,22.481,1134895,0
2015-11-16,22.444,22.626,22.225,22.611,1369109,0
2015-11-17,22.563,22.856,22.425,22.708,1060684,0
2015-11-18,22.755,22.975,22.591,22.975,669965,0
2015-11-19,22.975,23.048,22.425,22.819,1398180,0
2015-11-20,22.966,23.103,22.819,22.956,2341484,0
2015-11-23,22.985,23.058,22.801,22.856,881443,0
2015-11-24,22.701,22.792,22.49,22.684,1942786,0
2015-11-25,22.701,22.947,22.674,22.875,680238,0
2015-11-27,22.865,23.149,22.838,23.121,405584,0
2015-11-30,23.139,23.222,22.847,22.975,1881146,0
2015-12-01,23.076,23.387,22.938,23.368,1170318,0
2015-12-02,23.332,23.543,22.755,22.783,1072317,0
2015-12-03,22.765,22.801,22.262,22.425,1978860,0
2015-12-04,22.472,22.893,22.28,22.783,1427034,0
2015-12-07,22.727,22.911,22.654,22.865,1810759,0
2015-12-08,22.775,22.902,22.654,22.81,1152793,0
2015-12-09,22.747,22.865,22.243,22.664,1229761,0
2015-12-10,22.701,22.783,22.399,22.399,1194458,0
2015-12-11,22.434,22.618,22.225,22.418,1438946,0
2015-12-14,22.399,22.747,22.316,22.717,1881189,0
2015-12-15,22.765,23.048,22.765,22.911,2100496,0
2015-12-16,22.985,23.277,22.893,23.222,2279953,0
2015-12-17,23.277,23.332,23.02,23.02,2727834,0
2015-12-18,23.095,23.277,22.692,22.929,4243832,0
2015-12-21,23.086,23.34,22.911,23.258,1893603,0
2015-12-22,23.277,23.515,23.186,23.34,1769310,0
2015-12-23,23.407,23.56,23.349,23.515,1282878,0
2015-12-24,23.48,23.515,23.349,23.422,361240,0
2015-12-28,23.34,23.543,23.012,23.533,966767,0
2015-12-29,23.56,23.899,23.415,23.734,1722273,0
2015-12-30,23.68,23.908,23.661,23.825,1254024,0
2015-12-31,23.817,23.917,23.624,23.624,1369730,0
2016-01-04,23.443,23.519,23.196,23.297,2045582,0
2016-01-05,23.351,24.018,23.351,23.953,1685482,0
2016-01-06,23.75,24.11,23.74,24.063,1858387,0
2016-01-07,23.685,24.031,23.573,23.731,1493456,0
2016-01-08,23.796,23.889,23.297,23.333,1323940,0
2016-01-11,23.434,23.75,23.434,23.527,1290297,0
2016-01-12,23.776,23.806,23.153,23.259,1344351,0
2016-01-13,23.4,23.879,23.196,23.41,1896970,0
2016-01-14,23.5,23.527,23.149,23.167,1400462,0
2016-01-15,22.872,23.381,22.705,23.317,2646947,0
2016-01-19,23.41,23.814,23.41,23.676,1139607,0
2016-01-20,23.473,23.537,22.715,23.196,1840470,0
2016-01-21,23.351,23.861,23.191,23.278,1169977,0
2016-01-22,23.5,23.81,23.417,23.796,2160015,0
2016-01-25,23.786,24.063,23.546,23.573,1086829,0
2016-01-26,23.694,24.175,23.685,24.136,1492001,0
2016-01-27,24.018,24.194,23.537,23.869,1513138,0
2016-01-28,24.036,24.22,23.953,24.026,1602189,0
2016-01-29,24.202,24.626,23.957,24.59,1529984,0
2016-02-01,24.432,24.876,24.175,24.665,2393050,0
2016-02-02,24.635,24.923,24.258,24.397,1153236,0
2016-02-03,24.525,24.823,24.461,24.719,1124359,0
2016-02-04,24.635,24.813,24.534,24.609,1010151,0
2016-02-05,24.544,24.626,24.277,24.405,1048273,0
2016-02-08,21.116,21.652,18.392,19.49,22586430,0
2016-02-09,19.49,20.959,19.426,20.461,7422797,0
2016-02-10,20.488,21.089,20.433,20.451,4052166,0
2016-02-11,20.203,20.599,20.044,20.526,3475381,0
2016-02-12,20.72,21.292,20.627,20.932,2175270,0
2016-02-16,21.116,21.657,20.812,21.449,1666536,0
2016-02-17,21.163,21.699,21.089,21.395,2400150,0
2016-02-18,21.487,21.796,21.284,21.606,1249361,0
2016-02-19,21.478,21.856,21.116,21.551,1393207,0
2016-02-22,21.431,21.763,21.116,21.681,1430420,0
2016-02-23,21.624,21.828,20.979,21.699,1643653,0
2016-02-24,21.597,21.836,21.505,21.753,1058502,0
2016-02-25,21.884,22.225,21.773,22.114,2827289,0
2016-02-26,22.031,22.178,21.888,21.893,2187542,0
2016-02-29,21.893,22.051,21.56,21.643,2859426,0
2016-03-01,21.828,22.557,21.763,21.986,3902914,0
2016-03-02,21.92,22.281,21.275,22.271,3385748,0
2016-03-03,22.327,22.447,22.216,22.308,1475751,0
2016-03-04,22.225,22.266,22.031,22.168,2001063,0
2016-03-07,22.031,22.225,22.021,22.208,1656379,0
2016-03-08,22.234,22.391,22.021,22.095,1539532,0
2016-03-09,22.198,22.53,22.188,22.401,1019223,0
2016-03-10,22.521,22.713,22.152,22.337,864278,0
2016-03-11,22.566,22.713,22.337,22.688,1021578,0
2016-03-14,22.64,22.723,22.244,22.42,1520068,0
2016-03-15,22.317,22.65,22.263,22.493,1430000,0
2016-03-16,22.289,22.631,22.173,22.585,1732942,0
2016-03-17,22.631,23.038,22.544,22.937,1100660,0
2016-03-18,22.937,23.028,22.669,22.713,1476040,0
2016-03-21,22.713,22.937,22.521,22.54,753663,0
2016-03-22,22.437,22.614,22.317,22.53,1746443,0
2016-03-23,22.697,22.862,22.411,22.411,1680456,0
2016-03-24,22.346,22.512,22.168,22.428,1396821,0
2016-03-28,22.493,22.872,22.411,22.825,1278050,0
2016-03-29,22.862,23.483,22.779,23.473,1077469,0
2016-03-30,23.483,23.621,23.38,23.537,1025249,0
2016-03-31,23.527,23.666,23.38,23.666,1266147,0
2016-04-01,23.493,23.858,23.418,23.792,1354741,0
2016-04-04,23.839,23.987,23.643,23.69,1059622,0
2016-04-05,23.531,23.651,23.348,23.596,1060546,0
2016-04-06,23.55,23.596,23.298,23.437,739781,0
2016-04-07,23.27,23.503,23.186,23.318,503701,0
2016-04-08,23.466,23.772,23.313,23.624,1067719,0
2016-04-11,23.521,23.718,23.397,23.493,944715,0
2016-04-12,23.624,24.048,23.577,24.035,1652048,0
2016-04-13,24.146,24.146,23.772,23.932,923948,0
2016-04-14,23.866,23.96,23.577,23.782,1055435,0
2016-04-15,23.727,23.904,23.722,23.772,1633191,0
2016-04-18,23.746,23.866,23.624,23.782,899883,0
2016-04-19,23.811,23.997,23.466,23.952,730295,0
2016-04-20,23.932,23.978,23.476,23.541,437067,0
2016-04-21,23.521,23.671,23.084,23.186,563728,0
2016-04-22,23.232,23.587,23.232,23.372,744033,0
2016-04-25,23.27,23.756,23.27,23.756,493436,0
2016-04-26,23.772,24.044,23.681,24.017,1189854,0
2016-04-27,24.017,24.51,23.96,24.165,1333699,0
2016-04-28,24.081,24.295,23.904,24.035,1112634,0
2016-04-29,23.671,23.698,23.246,23.55,8040230,0
2016-05-02,23.671,23.792,23.568,23.69,3871691,0
2016-05-03,23.661,23.727,23.503,23.606,2392749,0
2016-05-04,23.512,24.062,23.362,24.007,1843955,0
2016-05-05,24.017,24.287,23.866,24.249,2042594,0
2016-05-06,24.287,24.679,24.194,24.669,4739295,0
2016-05-09,24.744,24.859,24.557,24.79,1461704,0
2016-05-10,24.864,24.921,24.417,24.585,1613273,0
2016-05-11,24.595,24.595,24.048,24.333,1305138,0
2016-05-12,24.352,24.528,24.131,24.474,2060238,0
2016-05-13,24.407,24.407,24.035,24.091,1792914,0
2016-05-16,24.136,24.314,24.052,24.136,1629268,0
2016-05-17,24.091,24.091,23.624,23.727,3713762,0
2016-05-18,23.633,23.764,23,23.241,1834917,0
2016-05-19,23.112,23.112,22.869,23.036,1465864,0
2016-05-20,23.139,23.241,22.924,23.139,1927121,0
2016-05-23,23.167,23.26,22.85,22.953,1657316,0
2016-05-24,23.112,23.512,23.112,23.402,1673137,0
2016-05-25,23.418,23.418,22.967,23.279,1961552,0
2016-05-26,23.308,23.503,23.056,23.412,1467946,0
2016-05-27,23.427,23.628,23.392,23.521,1540193,0
2016-05-31,23.521,23.824,23.353,23.55,8350400,0
2016-06-01,23.446,23.764,23.344,23.764,1345230,0
2016-06-02,23.661,23.894,23.568,23.876,989666,0
2016-06-03,24.287,24.491,23.858,24.165,1424043,0
2016-06-06,24.203,24.287,23.764,23.913,1125057,0
2016-06-07,23.886,24.12,23.727,23.913,1640071,0
2016-06-08,23.894,24.194,23.894,24.136,1381442,0
2016-06-09,24.136,24.407,24.052,24.324,1219579,0
2016-06-10,24.229,24.249,24.072,24.136,883654,0
2016-06-13,24.203,24.361,24.007,24.136,1281951,0
2016-06-14,24.12,24.175,23.886,24.017,939443,0
2016-06-15,24.052,24.333,24.035,24.127,1614802,0
2016-06-16,24.1,24.264,23.886,24.239,577437,0
2016-06-17,24.146,24.295,24.007,24.062,1398163,0
2016-06-20,24.175,24.361,24.072,24.11,1649855,0
2016-06-21,24.185,24.278,23.987,24.156,1471766,0
2016-06-22,24.229,24.229,23.952,23.987,1189837,0
2016-06-23,24.062,24.203,23.894,23.942,706969,0
2016-06-24,23.643,24.124,23.446,23.866,4007749,0
2016-06-27,23.764,24.58,23.718,24.52,2017460,0
2016-06-28,24.669,25.172,24.538,25.172,1727401,0
2016-06-29,25.229,25.508,24.996,25.116,2598772,0
2016-06-30,24.305,24.815,24.259,24.679,12180980,0
2016-07-01,24.891,25.172,24.881,24.928,4222570,0
2016-07-05,24.928,25.304,24.842,25.286,5811468,0
2016-07-06,25.323,25.37,25.2,25.352,2546256,0
2016-07-07,25.456,25.456,24.891,25.107,3256772,0
2016-07-08,25.248,25.482,25.182,25.417,3816290,0
2016-07-11,25.456,25.775,25.314,25.718,1895996,0
2016-07-12,25.785,25.86,25.276,25.398,2262802,0
2016-07-13,25.427,25.55,25.323,25.501,1200179,0
2016-07-14,25.294,25.492,25.2,25.352,1766590,0
2016-07-15,25.466,25.466,25.191,25.379,2318129,0
2016-07-18,25.36,25.521,24.974,25.427,2054390,0
2016-07-19,25.446,25.718,25.323,25.681,2433632,0
2016-07-20,25.681,25.785,25.625,25.785,1246883,0
2016-07-21,25.662,25.84,25.54,25.83,1307207,0
2016-07-22,25.813,26.067,25.709,25.945,1520172,0
2016-07-25,25.935,26.117,25.83,25.906,1063681,0
2016-07-26,26.895,26.895,25.596,25.747,2260040,0
2016-07-27,25.803,25.954,25.629,25.86,2292547,0
2016-07-28,25.896,26.416,25.84,26.416,1683371,0
2016-07-29,26.359,26.811,26.359,26.736,1831195,0
2016-08-01,26.669,26.792,26.491,26.613,1366160,0
2016-08-02,26.416,26.628,26.171,26.481,16789782,0
2016-08-03,26.481,26.641,26.34,26.5,4514488,0
2016-08-04,26.594,26.753,26.529,26.546,27697570,0
2016-08-05,26.594,26.594,26.217,26.387,1808481,0
2016-08-08,26.406,26.594,26.236,26.377,1822531,0
2016-08-09,26.321,26.406,26.208,26.349,2376497,0
2016-08-10,26.377,26.518,26.377,26.452,2048900,0
2016-08-11,26.02,26.122,25.625,25.803,21109648,0
2016-08-12,26.01,26.433,25.992,26.433,9553613,0
2016-08-15,26.763,26.763,26.112,26.122,7337729,0
2016-08-16,26.188,26.188,25.667,25.935,4018611,0
2016-08-17,26.02,26.198,25.889,26.077,4207524,0
2016-08-18,26.001,26.171,26.001,26.067,2771298,0
2016-08-19,25.954,26.18,25.681,25.83,1948363,0
2016-08-22,25.935,26.312,25.915,26.283,2256787,0
2016-08-23,26.34,26.565,26.283,26.529,3862906,0
2016-08-24,26.556,26.65,26.396,26.5,2170000,0
2016-08-25,26.481,26.721,26.387,26.66,2066492,0
2016-08-26,26.782,27.008,26.388,26.594,2849322,0
2016-08-29,26.669,27.023,26.65,26.736,1619523,0
2016-08-30,26.763,26.792,26.519,26.772,2099026,0
2016-08-31,26.744,26.962,26.645,26.886,4171904,0
2016-09-01,26.857,27.008,26.716,26.829,2046247,0
2016-09-02,26.903,27.272,26.877,27.036,2062605,0
2016-09-06,27.056,27.186,26.895,27.093,2135265,0
2016-09-07,27.046,27.234,26.903,27.206,2755472,0
2016-09-08,27.093,27.282,26.97,27.018,2327096,0
2016-09-09,26.744,26.763,25.775,25.83,2640621,0
2016-09-12,25.813,26.188,25.813,26.077,1847784,0
2016-09-13,25.935,26.105,25.466,25.567,2364784,0
2016-09-14,25.643,25.83,25.521,25.765,2219210,0
2016-09-15,25.756,25.925,25.615,25.86,1602242,0
2016-09-16,25.747,25.987,25.69,25.935,1862969,0
2016-09-19,25.915,26.142,25.87,26.001,1377163,0
2016-09-20,26.171,26.208,25.925,25.935,1236579,0
2016-09-21,25.935,26.265,25.652,26.246,3147866,0
2016-09-22,26.433,26.782,26.433,26.744,1926382,0
2016-09-23,26.594,27.008,26.524,26.895,1183417,0
2016-09-26,26.82,27.384,26.782,27.262,1344921,0
2016-09-27,27.366,27.432,26.797,26.829,1424606,0
2016-09-28,26.877,26.979,26.65,26.895,1695623,0
2016-09-29,26.792,26.792,26.367,26.509,1915211,0
2016-09-30,26.613,26.782,26.132,26.162,2655975,0
2016-10-03,26.081,26.107,25.662,25.805,2484629,0
2016-10-04,25.805,25.852,25.368,25.472,1620344,0
2016-10-05,25.576,25.748,24.854,24.874,2003242,0
2016-10-06,24.788,25.111,24.456,24.864,2026799,0
2016-10-07,24.969,25.292,24.565,24.712,1795418,0
2016-10-10,24.732,25.044,24.732,24.884,1834499,0
2016-10-11,24.94,25.044,24.656,24.827,3498958,0
2016-10-12,24.893,25.168,24.768,25.093,937171,0
2016-10-13,25.197,25.491,25.017,25.491,2782386,0
2016-10-14,25.53,25.757,25.244,25.557,1626560,0
2016-10-17,25.52,25.871,25.425,25.464,1652019,0
2016-10-18,25.633,25.729,25.434,25.51,975530,0
2016-10-19,25.54,25.557,25.244,25.378,1620719,0
2016-10-20,25.405,25.581,25.263,25.359,929608,0
2016-10-21,25.159,25.344,25.13,25.263,1201532,0
2016-10-24,25.396,25.557,25.159,25.301,1295993,0
2016-10-25,24.692,25.415,24.692,25.339,2234394,0
2016-10-26,25.263,25.283,24.76,24.76,2348049,0
2016-10-27,24.589,24.618,23.772,23.848,2729645,0
2016-10-28,23.858,23.971,23.545,23.687,1998942,0
2016-10-31,23.829,24.152,23.705,24.142,1899794,0
2016-11-01,24.056,24.181,23.479,23.505,1305782,0
2016-11-02,23.515,23.621,22.903,22.955,1546879,0
2016-11-03,22.974,23.136,22.69,22.747,1646323,0
2016-11-04,22.793,22.965,22.695,22.822,2095136,0
2016-11-07,23.088,23.269,22.979,23.146,1601552,0
2016-11-08,23.097,23.317,22.908,23.24,1529733,0
2016-11-09,22.651,22.86,22.339,22.842,1841464,0
2016-11-10,22.813,22.837,22.206,22.385,2528799,0
2016-11-11,22.385,22.808,22.329,22.356,1954492,0
2016-11-14,22.253,22.955,22.253,22.737,3561998,0
2016-11-15,22.822,23.117,22.622,22.86,1825912,0
2016-11-16,22.851,22.984,22.57,22.88,1284604,0
2016-11-17,22.842,22.965,22.605,22.671,2051488,0
2016-11-18,22.671,22.775,22.428,22.462,1093655,0
2016-11-21,22.509,22.737,22.509,22.614,1523702,0
2016-11-22,22.776,23.24,22.776,23.222,1717443,0
2016-11-23,22.937,23.183,22.756,23.155,1492126,0
2016-11-25,23.193,23.373,23.193,23.354,470052,0
2016-11-28,23.555,23.754,23.297,23.592,2964941,0
2016-11-29,23.525,23.914,23.525,23.81,2077002,0
2016-11-30,23.429,23.572,23.097,23.127,3928226,0
2016-12-01,22.984,23.222,22.661,22.737,3732458,0
2016-12-02,22.822,23.155,22.776,22.974,2442003,0
2016-12-05,22.87,23.117,22.752,23.022,1598385,0
2016-12-06,23.069,23.202,22.847,23.013,1518015,0
2016-12-07,22.993,23.349,22.927,23.288,2032142,0
2016-12-08,23.136,23.432,23.031,23.393,1215071,0
2016-12-09,23.373,23.639,23.222,23.278,1149817,0
2016-12-12,23.136,23.459,23.069,23.42,1292925,0
2016-12-13,23.25,23.449,22.974,23.269,1718420,0
2016-12-14,23.307,23.335,22.695,22.727,1693720,0
2016-12-15,22.7,22.898,22.428,22.528,1832459,0
2016-12-16,23.079,23.202,22.776,23.183,3713982,0
2016-12-19,23.383,23.525,23.222,23.439,1585828,0
2016-12-20,23.317,23.71,23.283,23.629,1719410,0
2016-12-21,23.611,23.934,23.231,23.259,1737229,0
2016-12-22,23.202,23.269,22.875,22.927,1773291,0
2016-12-23,22.965,23.079,22.803,22.898,748231,0
2016-12-27,22.86,23.031,22.776,22.898,669897,0
2016-12-28,22.946,23.003,22.605,22.776,958966,0
2016-12-29,22.803,23.013,22.661,22.984,1156980,0
2016-12-30,22.927,23.222,22.832,23.193,2353708,0
2017-01-03,23.212,23.519,23.135,23.519,1403008,0
2017-01-04,23.596,23.932,23.49,23.922,1200028,0
2017-01-05,23.74,24.316,23.581,24.278,1964974,0
2017-01-06,24.172,24.326,24.009,24.259,1652367,0
2017-01-09,24.259,24.259,23.557,23.616,1447669,0
2017-01-10,23.567,23.634,23.355,23.462,1558473,0
2017-01-11,23.509,23.634,23.289,23.346,1446154,0
2017-01-12,23.385,23.385,23.049,23.231,1713541,0
2017-01-13,23.212,23.405,23.116,23.251,1575462,0
2017-01-17,23.365,23.586,23.298,23.586,1591043,0
2017-01-18,23.482,23.721,23.452,23.692,1452807,0
2017-01-19,23.549,23.549,23.337,23.337,2254554,0
2017-01-20,23.529,23.663,23.405,23.663,1322590,0
2017-01-23,23.74,23.942,23.644,23.875,939004,0
2017-01-24,23.885,23.942,23.678,23.826,1500022,0
2017-01-25,23.778,23.875,23.616,23.692,1194561,0
2017-01-26,23.673,23.885,23.289,23.395,1826797,0
2017-01-27,23.395,23.467,22.924,23.02,877428,0
2017-01-30,22.991,23.106,22.848,23.078,1284670,0
2017-01-31,23.096,23.365,23.011,23.164,1187079,0
2017-02-01,23.155,23.318,22.915,22.953,2239961,0
2017-02-02,23.001,23.049,22.866,23.029,1625434,0
2017-02-03,23.193,23.298,22.809,23.059,2356267,0
2017-02-06,23.078,23.178,22.828,23.02,1841539,0
2017-02-07,23.078,23.155,22.828,22.905,1208683,0
2017-02-08,22.982,23.155,22.866,23.088,1702761,0
2017-02-09,23.106,23.355,23.011,23.355,1295520,0
2017-02-10,23.27,23.596,23.251,23.422,1765109,0
2017-02-13,23.509,23.653,23.337,23.499,1971758,0
2017-02-14,23.519,23.557,22.924,22.943,3206799,0
2017-02-15,22.876,22.9,22.531,22.694,3875922,0
2017-02-16,22.618,22.866,22.55,22.568,3985019,0
2017-02-17,22.635,22.665,22.339,22.501,4204372,0
2017-02-21,22.367,22.747,22.349,22.742,2839791,0
2017-02-22,22.752,22.866,22.531,22.771,2262601,0
2017-02-23,22.866,22.895,22.598,22.771,1874976,0
2017-02-24,22.752,22.895,22.386,22.618,2430545,0
2017-02-27,22.645,22.804,22.541,22.771,1975157,0
2017-02-28,22.665,22.665,22.272,22.406,2500835,0
2017-03-01,22.367,22.406,22.088,22.195,2579019,0
2017-03-02,22.069,22.069,21.542,21.628,4371390,0
2017-03-03,21.647,21.647,21.005,21.274,4574428,0
2017-03-06,21.196,21.475,21.1,21.408,3719266,0
2017-03-07,21.408,21.445,20.908,20.937,2021163,0
2017-03-08,20.764,20.851,20.27,20.351,2834297,0
2017-03-09,20.418,20.62,19.929,19.967,3858932,0
2017-03-10,20.141,20.351,19.833,20.245,4348462,0
2017-03-13,20.208,20.428,20.141,20.4,2816564,0
2017-03-14,20.332,20.717,20.284,20.707,3622949,0
2017-03-15,20.754,21.301,20.735,21.157,3250950,0
2017-03-16,21.139,21.187,20.898,20.937,1904454,0
2017-03-17,20.947,21.129,20.793,21.09,2326930,0
2017-03-20,21.119,21.177,20.725,20.802,2304950,0
2017-03-21,20.774,20.918,20.601,20.861,1834067,0
2017-03-22,20.764,20.764,20.034,20.4,3092116,0
2017-03-23,20.4,20.851,20.345,20.64,2435461,0
2017-03-24,20.649,20.898,20.572,20.784,1989615,0
2017-03-27,20.668,20.841,20.141,20.188,2507347,0
2017-03-28,20.198,20.294,19.957,20.284,1886471,0
2017-03-29,20.332,20.332,20.044,20.313,2972164,0
2017-03-30,20.313,20.38,20.044,20.37,1645667,0
2017-03-31,20.351,20.62,20.241,20.601,3722881,0
2017-04-03,20.581,20.854,20.562,20.805,2246518,0
2017-04-04,20.747,20.864,20.494,20.543,1774601,0
2017-04-05,20.591,20.659,20.445,20.552,2284682,0
2017-04-06,20.552,20.572,20.368,20.523,1447779,0
2017-04-07,20.523,20.581,20.154,20.213,2955027,0
2017-04-10,20.222,20.436,20.037,20.407,3751365,0
2017-04-11,20.407,20.756,20.407,20.737,2558673,0
2017-04-12,20.747,20.864,20.591,20.766,2909313,0
2017-04-13,20.795,20.864,20.64,20.766,1230051,0
2017-04-17,20.766,20.98,20.727,20.95,1364075,0
2017-04-18,20.96,21.116,20.864,21.048,1730752,0
2017-04-19,21.048,21.398,21.028,21.222,2242650,0
2017-04-20,21.262,21.282,21.058,21.222,1207928,0
2017-04-21,21.204,21.272,20.902,21.009,1497208,0
2017-04-24,21.146,21.146,20.309,20.397,1878344,0
2017-04-25,20.436,20.533,20.329,20.484,2567220,0
2017-04-26,20.397,20.407,19.746,19.765,3426303,0
2017-04-27,19.814,19.989,19.508,19.561,5267116,0
2017-04-28,19.503,19.561,19.099,19.192,3250031,0
2017-05-01,19.231,19.561,19.066,19.464,5240915,0
2017-05-02,20.397,20.611,19.212,19.6,4263358,0
2017-05-03,19.668,19.668,18.958,19.026,2791354,0
2017-05-04,18.812,18.822,18.026,18.736,6140072,0
2017-05-05,18.754,19.066,18.677,18.794,3779399,0
2017-05-08,18.784,18.91,18.152,18.288,5272563,0
2017-05-09,18.317,18.599,18.181,18.58,3809360,0
2017-05-10,18.56,18.804,18.434,18.677,2936690,0
2017-05-11,18.55,18.609,18.191,18.298,3634641,0
2017-05-12,18.317,18.376,17.919,17.977,3029802,0
2017-05-15,17.958,18.414,17.948,18.075,3856505,0
2017-05-16,17.977,17.987,17.229,17.258,3724966,0
2017-05-17,17.209,17.501,16.996,17.375,4676768,0
2017-05-18,17.345,18.045,17.141,18.026,6246218,0
2017-05-19,17.997,18.259,17.763,18.123,3545212,0
2017-05-22,17.773,18.249,17.773,18.084,3188338,0
2017-05-23,17.803,18.138,17.803,17.958,2702550,0
2017-05-24,17.773,18.308,17.773,18.23,2090250,0
2017-05-25,17.889,18.434,17.889,18.172,2256501,0
2017-05-26,18.143,18.21,17.861,18.007,1706340,0
2017-05-30,17.977,18.075,17.443,17.472,1786500,0
2017-05-31,17.521,17.569,17.224,17.531,3569225,0
2017-06-01,17.54,17.821,17.355,17.637,3447308,0
2017-06-02,17.773,18.03,17.579,17.627,2113545,0
2017-06-05,17.599,17.657,17.249,17.521,1945029,0
2017-06-06,17.501,17.899,17.297,17.773,2297903,0
2017-06-07,17.803,18.56,17.715,18.473,4073118,0
2017-06-08,18.482,18.482,18.103,18.21,3836047,0
2017-06-09,18.201,18.536,17.851,18.337,3390109,0
2017-06-12,18.327,19.104,18.327,18.872,6969891,0
2017-06-13,18.812,19.066,18.58,18.91,3215270,0
2017-06-14,19.076,19.114,18.473,18.696,3338895,0
2017-06-15,18.56,19.144,18.492,18.92,2909059,0
2017-06-16,18.92,18.92,17.804,17.939,5748789,0
2017-06-19,17.861,17.977,17.511,17.599,4465268,0
2017-06-20,17.559,17.783,17.307,17.463,4023111,0
2017-06-21,17.481,17.589,16.967,17.083,3937143,0
2017-06-22,17.035,17.399,16.86,17.307,3983378,0
2017-06-23,17.326,17.715,17.287,17.385,13768981,0
2017-06-26,17.423,18.026,17.413,17.909,4267962,0
2017-06-27,17.803,18.026,17.68,17.735,3586279,0
2017-06-28,17.793,18.035,17.763,17.88,4406029,0
2017-06-29,17.744,18.21,17.735,17.929,2626205,0
2017-06-30,17.997,18.113,17.355,17.375,5103963,0
2017-07-03,17.464,18.459,17.464,18.371,2609920,0
2017-07-05,18.321,18.321,17.454,17.454,3370492,0
2017-07-06,17.375,17.611,17.227,17.375,3289250,0
2017-07-07,17.375,17.69,17.266,17.641,1693645,0
2017-07-10,17.671,17.818,17.483,17.483,1777097,0
2017-07-11,17.533,17.631,17.227,17.523,1942373,0
2017-07-12,17.68,18.011,17.572,17.73,1814335,0
2017-07-13,17.769,17.996,17.672,17.957,1404548,0
2017-07-14,18.104,18.41,18.055,18.312,2263221,0
2017-07-17,18.035,18.588,18.035,18.489,1783164,0
2017-07-18,18.469,18.716,18.341,18.676,4550270,0
2017-07-19,18.676,18.716,18.42,18.519,2826061,0
2017-07-20,18.578,18.731,18.39,18.499,1934904,0
2017-07-21,18.519,18.637,18.203,18.489,1313482,0
2017-07-24,18.489,18.696,18.213,18.667,2306924,0
2017-07-25,18.667,19.179,18.538,19.15,3861860,0
2017-07-26,19.199,19.421,19.13,19.238,3807047,0
2017-07-27,19.248,19.899,19.022,19.722,3737350,0
2017-07-28,19.761,19.919,19.219,19.229,2611024,0
2017-07-31,19.248,19.431,19.012,19.317,2807720,0
2017-08-01,19.761,20.303,19.396,19.524,2641031,0
2017-08-02,19.416,19.465,18.913,19.071,1781780,0
2017-08-03,19.022,19.327,18.962,19.071,1422296,0
2017-08-04,19.13,19.446,18.952,19.268,1598265,0
2017-08-07,19.278,19.426,19.1,19.416,1352095,0
2017-08-08,19.386,19.495,19.16,19.357,1916811,0
2017-08-09,19.455,19.564,19.16,19.485,1585264,0
2017-08-10,19.475,19.534,19.327,19.357,2609484,0
2017-08-11,19.219,19.263,19.012,19.258,2395242,0
2017-08-14,19.485,19.702,19.199,19.623,2773788,0
2017-08-15,19.495,19.495,19.11,19.169,4724813,0
2017-08-16,19.179,19.534,19.051,19.081,3192519,0
2017-08-17,19.081,19.219,18.76,18.834,13264179,0
2017-08-18,18.854,18.864,18.39,18.479,5641892,0
2017-08-21,18.499,18.736,18.43,18.617,3261751,0
2017-08-22,18.667,18.908,18.459,18.489,2554634,0
2017-08-23,18.45,18.874,18.381,18.874,4622170,0
2017-08-24,18.874,19.209,18.622,18.657,5030957,0
2017-08-25,18.775,19.091,18.637,18.962,3520950,0
2017-08-28,18.923,18.982,18.4,18.469,1973014,0
2017-08-29,18.42,18.597,18.203,18.262,1490710,0
2017-08-30,18.262,18.44,18.104,18.381,3063891,0
2017-08-31,18.45,18.726,18.302,18.459,2838179,0
2017-09-01,18.469,18.805,18.371,18.686,1822221,0
2017-09-05,18.686,18.824,18.509,18.597,2314049,0
2017-09-06,18.647,19.017,18.607,18.834,2499726,0
2017-09-07,18.933,19.081,18.755,19.022,2999011,0
2017-09-08,18.972,19.012,18.795,18.864,1461700,0
2017-09-11,18.992,19.199,18.883,19.012,1807154,0
2017-09-12,19.13,19.179,18.726,18.913,2460008,0
2017-09-13,18.972,19.115,18.864,19.071,2558199,0
2017-09-14,19.031,19.524,18.987,19.485,2974178,0
2017-09-15,19.465,19.534,19.12,19.426,6270858,0
2017-09-18,19.426,19.465,19.031,19.061,2061897,0
2017-09-19,19.071,19.071,18.765,18.874,4522990,0
2017-09-20,18.854,18.933,18.312,18.312,2674795,0
2017-09-21,18.312,18.627,18.282,18.4,2504902,0
2017-09-22,18.341,18.484,18.228,18.41,1572385,0
2017-09-25,18.499,18.745,18.4,18.617,2068185,0
2017-09-26,18.657,18.893,18.588,18.824,4159325,0
2017-09-27,18.755,18.795,18.262,18.44,4153376,0
2017-09-28,18.41,18.736,18.39,18.647,3563402,0
2017-09-29,18.607,18.696,18.361,18.538,3024218,0
2017-10-02,18.528,18.558,18.351,18.509,2440187,0
2017-10-03,18.499,18.548,18.316,18.42,3533671,0
2017-10-04,18.48,18.74,18.385,18.7,2304398,0
2017-10-05,18.72,18.98,18.71,18.76,3053066,0
2017-10-06,18.64,18.69,18.48,18.63,1841708,0
2017-10-09,18.68,18.81,18.65,18.69,2241591,0
2017-10-10,18.75,18.91,18.63,18.79,2985810,0
2017-10-11,18.83,18.83,18,18.8,6981781,0
2017-10-12,18.84,19.05,18.73,18.88,3605496,0
2017-10-13,18.98,19.3,18.83,19.08,1538027,0
2017-10-16,19.06,19.145,18.88,19.01,2047903,0
2017-10-17,18.95,19.13,18.88,19.04,1820516,0
2017-10-18,19,19.2,18.86,18.93,3365623,0
2017-10-19,18.94,19.175,18.67,18.68,2242423,0
2017-10-20,18.71,18.78,18.39,18.42,1733959,0
2017-10-23,18.48,18.73,18.39,18.56,2071042,0
2017-10-24,18.58,18.7,18.07,18.13,2879240,0
2017-10-25,18.09,18.15,17.69,17.9,3166187,0
2017-10-26,17.96,18.0158,17.49,17.69,2864766,0
2017-10-27,17.65,18.01,17.315,18,4567301,0
2017-10-30,17.96,18.17,17.88,18,3176742,0
2017-10-31,18.07,18.07,17.23,17.47,3135986,0
2017-11-01,17.65,18.07,17.52,17.99,5666532,0
2017-11-02,18,18.36,18,18.34,3519008,0
2017-11-03,18.11,18.26,17.46,17.5,3328842,0
2017-11-06,17.52,17.82,17.47,17.57,2634920,0
2017-11-07,17.6,17.85,17.56,17.73,4082959,0
2017-11-08,17.6,18.08,17.565,17.65,2124550,0
2017-11-09,17.56,18.085,17.53,17.91,2514562,0
2017-11-10,17.83,18.27,17.83,18.25,2975149,0
