Date,Open,High,Low,Close,Volume,OpenInt
2014-09-24,20.294,21.918,20.151,21.786,64046778,0
2014-09-25,21.293,22.097,21.19,21.756,8931449,0
2014-09-26,21.851,22.058,21.625,21.945,2653250,0
2014-09-29,21.841,22.135,21.625,21.926,5119910,0
2014-09-30,21.804,22.245,21.756,22.107,4347057,0
2014-10-01,21.918,22.285,21.814,22.125,4148306,0
2014-10-02,22.028,22.265,21.993,22.028,3306967,0
2014-10-03,22.068,22.155,21.718,21.926,1680193,0
2014-10-06,21.974,22.058,21.341,21.371,1280249,0
2014-10-07,21.293,21.463,21.01,21.256,1598430,0
2014-10-08,20.87,21.851,20.87,21.472,1747263,0
2014-10-09,21.709,21.709,20.99,21.219,1302132,0
2014-10-10,21.134,21.293,20.899,21.03,979011,0
2014-10-13,20.89,21.389,20.88,21.19,1464988,0
2014-10-14,21.238,21.51,21.048,21.19,1701249,0
2014-10-15,20.89,20.953,20.294,20.624,3607872,0
2014-10-16,20.303,20.72,20.267,20.575,3290412,0
2014-10-17,20.692,20.831,20.512,20.692,2914148,0
2014-10-20,20.594,21.124,20.594,21.124,1981817,0
2014-10-21,20.87,21.643,20.87,21.539,1234803,0
2014-10-22,21.5,21.709,21.144,21.332,937251,0
2014-10-23,21.681,21.786,21.322,21.736,1222798,0
2014-10-24,22.01,22.174,21.491,21.879,1438534,0
2014-10-27,21.851,21.889,21.454,21.569,3071170,0
2014-10-28,21.86,22.265,21.643,21.974,1589815,0
2014-10-29,22.038,22.208,21.899,22.164,1379760,0
2014-10-30,22.174,22.362,21.993,22.125,1222175,0
2014-10-31,22.265,22.578,22.058,22.295,1312271,0
2014-11-03,22.174,22.653,21.86,22.653,1935556,0
2014-11-04,22.501,22.662,22.206,22.371,1555631,0
2014-11-05,22.322,22.7,22.322,22.653,1158006,0
2014-11-06,22.728,23.183,22.511,23.033,1066372,0
2014-11-07,23.203,23.203,22.71,22.719,633720,0
2014-11-10,22.785,22.983,22.511,22.7,1615538,0
2014-11-11,22.719,22.955,22.511,22.69,694506,0
2014-11-12,22.511,22.728,22.283,22.617,992619,0
2014-11-13,22.39,22.71,22.352,22.578,1212994,0
2014-11-14,22.501,22.747,22.501,22.71,1172678,0
2014-11-17,22.854,22.854,22.332,22.747,1047010,0
2014-11-18,22.785,22.785,22.472,22.491,618265,0
2014-11-19,22.559,22.747,22.283,22.481,857508,0
2014-11-20,22.342,22.627,22.273,22.472,786822,0
2014-11-21,22.7,22.946,22.462,22.53,765164,0
2014-11-24,22.559,23.09,22.443,22.983,882908,0
2014-11-25,22.974,23.033,22.766,22.776,740232,0
2014-11-26,22.854,23.003,22.672,22.965,742445,0
2014-11-28,22.918,23.78,22.795,23.344,752672,0
2014-12-01,23.334,23.601,22.263,22.728,2408227,0
2014-12-02,22.766,23.155,22.559,22.937,1444637,0
2014-12-03,23.062,23.308,22.928,22.965,1956612,0
2014-12-04,23.053,23.279,22.835,23.127,1512832,0
2014-12-05,23.174,23.906,23.174,23.838,1063883,0
2014-12-08,23.771,23.828,23.393,23.732,2368490,0
2014-12-09,23.422,24.007,23.222,23.848,1204601,0
2014-12-10,23.838,24.085,23.334,23.363,665687,0
2014-12-11,23.552,23.961,23.231,23.403,1803221,0
2014-12-12,23.241,23.534,23.127,23.183,1003142,0
2014-12-15,23.393,23.515,23.003,23.212,1239907,0
2014-12-16,23.251,23.581,22.955,22.983,1386275,0
2014-12-17,22.955,23.506,22.955,23.279,2279375,0
2014-12-18,23.459,23.828,23.393,23.771,1865806,0
2014-12-19,23.732,24.264,23.544,23.696,7937201,0
2014-12-22,23.848,23.961,23.373,23.79,1782578,0
2014-12-23,24.027,24.17,23.808,24.114,1239198,0
2014-12-24,24.122,24.254,23.867,24.179,577347,0
2014-12-26,24.179,24.179,23.932,23.988,320771,0
2014-12-29,23.887,24.179,23.867,24.046,1129900,0
2014-12-30,24.162,24.17,23.848,23.877,539991,0
2014-12-31,23.932,23.961,23.534,23.562,655830,0
2015-01-02,23.669,23.696,23.023,23.469,678971,0
2015-01-05,23.299,23.393,22.597,22.918,1403615,0
2015-01-06,22.909,22.955,22.462,22.662,2189256,0
2015-01-07,22.737,22.872,22.549,22.747,1224058,0
2015-01-08,22.815,23.203,22.69,22.918,697859,0
2015-01-09,22.89,22.918,22.539,22.643,764629,0
2015-01-12,22.559,22.785,22.39,22.635,992925,0
2015-01-13,22.69,22.928,22.38,22.627,1044557,0
2015-01-14,22.371,22.501,21.896,22.215,1015503,0
2015-01-15,22.153,22.38,21.487,21.762,1643785,0
2015-01-16,21.639,22.025,21.601,21.981,2059404,0
2015-01-20,21.952,22.607,21.714,21.896,1838001,0
2015-01-21,21.866,22.361,21.81,22.065,830685,0
2015-01-22,22.085,22.9,22.065,22.881,513315,0
2015-01-23,22.7,22.785,22.434,22.472,692751,0
2015-01-26,22.511,23.043,22.303,22.835,1232039,0
2015-01-27,22.617,23.353,22.52,22.89,1380172,0
2015-01-28,22.909,23.082,22.597,22.617,1356019,0
2015-01-29,22.672,23.082,22.045,22.974,1918708,0
2015-01-30,22.845,22.974,22.569,22.653,1985921,0
2015-02-02,22.607,22.9,22.452,22.747,1525417,0
2015-02-03,22.757,23.271,22.653,23.119,1420209,0
2015-02-04,23.1,23.204,22.776,22.854,1158267,0
2015-02-05,22.929,23.233,22.825,23.176,1034466,0
2015-02-06,23.233,23.795,23.054,23.318,1836938,0
2015-02-09,23.301,23.347,22.947,23.091,821193,0
2015-02-10,23.537,23.755,23.347,23.625,1455028,0
2015-02-11,23.681,23.795,23.366,23.765,1463611,0
2015-02-12,23.605,24.148,23.556,24.11,1034938,0
2015-02-13,24.061,24.433,23.928,24.223,1223501,0
2015-02-17,24.471,24.5,24.042,24.327,1898621,0
2015-02-18,24.395,24.395,23.853,23.993,1873799,0
2015-02-19,23.813,24.003,23.654,23.813,942266,0
2015-02-20,23.892,24.042,23.664,24.033,782522,0
2015-02-23,23.892,23.892,23.48,23.71,781237,0
2015-02-24,23.615,23.863,23.575,23.727,557561,0
2015-02-25,23.673,23.795,23.527,23.755,643639,0
2015-02-26,23.736,23.795,23.425,23.654,738511,0
2015-02-27,23.605,23.795,23.518,23.644,492277,0
2015-03-02,23.605,23.966,23.434,23.654,1480256,0
2015-03-03,23.625,23.843,23.396,23.833,951359,0
2015-03-04,23.681,23.785,23.318,23.7,1871725,0
2015-03-05,23.69,24.101,23.425,24.081,2058424,0
2015-03-06,23.823,24.555,23.745,24.271,1620200,0
2015-03-09,24.241,24.3,23.901,24.013,1986351,0
2015-03-10,23.745,23.984,23.595,23.795,1506940,0
2015-03-11,23.795,24.051,23.795,23.901,880020,0
2015-03-12,23.911,24.535,23.785,24.261,2251846,0
2015-03-13,23.956,24.013,23.253,23.575,3657191,0
2015-03-16,23.727,24.101,23.575,24.091,1246906,0
2015-03-17,23.966,24.376,23.7,24.366,1287251,0
2015-03-18,24.223,24.594,23.892,23.974,1353756,0
2015-03-19,23.795,23.974,23.318,23.605,1917322,0
2015-03-20,23.575,23.813,23.546,23.605,6927954,0
2015-03-23,23.654,24.023,23.328,23.566,3964293,0
2015-03-24,23.509,23.718,23.073,23.148,2792196,0
2015-03-25,23.1,23.253,22.69,22.845,5266146,0
2015-03-26,22.882,23.119,22.682,22.956,65656281,0
2015-03-27,22.947,23.356,22.938,23.301,9712373,0
2015-03-30,23.415,23.49,22.994,23.148,5740094,0
2015-03-31,23.024,23.119,22.882,22.966,4146370,0
2015-04-01,22.975,23.281,22.873,23.185,5619795,0
2015-04-02,23.243,23.49,23.082,23.434,6329822,0
2015-04-06,23.301,23.605,23.11,23.556,3906719,0
2015-04-07,23.527,23.795,23.509,23.7,6044107,0
2015-04-08,23.795,23.882,23.681,23.795,4666546,0
2015-04-09,23.795,23.928,23.727,23.833,3766686,0
2015-04-10,23.823,24.081,23.765,23.901,2738717,0
2015-04-13,23.974,24.231,23.775,24.223,4688611,0
2015-04-14,23.92,24.033,23.813,23.928,1955039,0
2015-04-15,23.937,24.423,23.813,24.366,3888761,0
2015-04-16,24.366,24.395,23.984,24.261,2070784,0
2015-04-17,24.061,24.184,23.833,23.911,1369831,0
2015-04-20,23.974,24.061,23.765,23.901,2763227,0
2015-04-21,24.138,24.231,23.755,23.833,3670872,0
2015-04-22,24.318,24.727,23.718,24.261,3743658,0
2015-04-23,24.423,24.5,24.061,24.405,2574921,0
2015-04-24,24.423,24.481,24.061,24.337,2015556,0
2015-04-27,24.49,24.594,24.251,24.251,5088694,0
2015-04-28,24.3,24.585,24.167,24.535,2687024,0
2015-04-29,24.423,25.021,24.366,24.832,3695014,0
2015-04-30,24.737,24.919,24.442,24.793,2837057,0
2015-05-01,24.984,25.129,24.754,24.822,2188047,0
2015-05-04,24.891,25.207,24.812,25.129,1701790,0
2015-05-05,24.975,25.29,24.975,25.072,2264868,0
2015-05-06,25.119,25.253,24.632,24.7,2736363,0
2015-05-07,24.672,24.803,24.47,24.793,3138101,0
2015-05-08,25.003,25.072,24.432,24.662,3451831,0
2015-05-11,24.682,25.022,24.682,24.91,5102234,0
2015-05-12,24.862,25.081,24.803,24.984,3690679,0
2015-05-13,25.119,25.234,24.832,25.062,3697054,0
2015-05-14,25.3,25.407,24.975,25.3,2680688,0
2015-05-15,25.271,25.397,24.744,24.774,2372586,0
2015-05-18,24.832,25.207,24.737,25.129,2284245,0
2015-05-19,24.872,25.693,24.784,25.665,3432573,0
2015-05-20,25.463,25.749,25.454,25.558,3590716,0
2015-05-21,25.568,25.711,25.28,25.646,5655472,0
2015-05-22,25.683,25.788,25.51,25.72,3333772,0
2015-05-26,25.674,25.788,25.472,25.51,6207493,0
2015-05-27,25.578,25.72,25.407,25.578,4629477,0
2015-05-28,25.578,25.72,25.397,25.636,3218258,0
2015-05-29,25.693,25.749,25.387,25.646,12205692,0
2015-06-01,25.711,25.816,25.528,25.749,4249769,0
2015-06-02,25.796,26.122,25.749,25.979,3975523,0
2015-06-03,26.113,26.438,26.026,26.39,6655719,0
2015-06-04,26.304,26.628,26.304,26.515,6404427,0
2015-06-05,26.551,27.086,26.084,27.058,7378405,0
2015-06-08,27.125,27.431,26.753,26.792,12556412,0
2015-06-09,26.763,26.839,26.084,26.829,8700887,0
2015-06-10,26.945,27.049,26.591,26.753,8002206,0
2015-06-11,26.839,26.916,26.237,26.294,10814185,0
2015-06-12,26.275,26.41,26.113,26.313,8802214,0
2015-06-15,26.151,26.743,26.142,26.667,6463772,0
2015-06-16,26.611,27.03,26.496,26.993,5254098,0
2015-06-17,27.049,27.145,26.601,26.667,7149197,0
2015-06-18,26.687,26.867,26.371,26.819,6455816,0
2015-06-19,26.819,27.193,26.772,26.935,30597280,0
2015-06-22,27.125,27.269,26.916,27.011,3867651,0
2015-06-23,27.116,27.26,26.811,26.935,5351701,0
2015-06-24,26.848,27.058,26.734,26.801,2800210,0
2015-06-25,26.705,26.792,26.065,26.16,5248548,0
2015-06-26,26.151,26.39,26.045,26.313,10035227,0
2015-06-29,25.998,26.17,25.607,25.73,3163279,0
2015-06-30,25.998,26.628,25.778,26.094,5803807,0
2015-07-01,26.304,26.506,26.122,26.218,2970494,0
2015-07-02,26.209,26.247,25.72,25.941,2258590,0
2015-07-06,25.73,25.836,25.481,25.806,3550003,0
2015-07-07,25.806,25.836,25.261,25.548,3749591,0
2015-07-08,25.397,25.519,25.28,25.454,3769790,0
2015-07-09,25.711,25.826,25.607,25.778,2298675,0
2015-07-10,26.036,26.132,25.846,26.084,1849782,0
2015-07-13,26.275,26.466,25.979,26.036,2171824,0
2015-07-14,26.084,26.351,26.017,26.322,3519979,0
2015-07-15,26.515,26.753,26.39,26.561,2465868,0
2015-07-16,26.647,26.896,26.476,26.857,2344095,0
2015-07-17,26.829,26.925,26.601,26.667,3272337,0
2015-07-20,26.687,26.916,26.628,26.715,4324182,0
2015-07-21,25.348,26.351,24.345,25.528,10850120,0
2015-07-22,25.501,26.045,25.427,25.836,4007790,0
2015-07-23,25.855,26.084,25.197,25.271,3218332,0
2015-07-24,25.3,25.463,24.958,24.984,2086839,0
2015-07-27,24.862,24.966,24.534,24.784,2662789,0
2015-07-28,24.652,25.187,24.593,25.003,5893994,0
2015-07-29,24.939,25.158,24.842,24.842,62539037,0
2015-07-30,24.967,25.541,24.553,25.409,18563773,0
2015-07-31,25.475,25.513,24.919,25.004,9796560,0
2015-08-03,25.111,25.419,24.939,24.967,7278829,0
2015-08-04,24.985,25.36,24.842,25.198,5338667,0
2015-08-05,25.409,25.743,25.331,25.571,6754604,0
2015-08-06,25.677,25.743,25.35,25.561,4214262,0
2015-08-07,25.447,25.724,25.236,25.61,9355858,0
2015-08-10,25.907,26.147,25.8,26.079,4632421,0
2015-08-11,25.897,26.079,25.61,25.743,5118354,0
2015-08-12,25.686,25.696,24.691,24.967,7280798,0
2015-08-13,24.939,25.226,24.919,25.13,4501158,0
2015-08-14,25.188,25.34,25.063,25.302,2083609,0
2015-08-17,25.236,25.399,25.014,25.208,1820460,0
2015-08-18,25.217,25.494,25.12,25.475,2518056,0
2015-08-19,25.35,25.484,25.159,25.188,4506997,0
2015-08-20,24.985,25.217,24.296,24.296,3329812,0
2015-08-21,23.997,24.085,23.566,23.566,4382095,0
2015-08-24,22.618,23.115,20.278,22.09,8814839,0
2015-08-25,22.829,23.097,22.128,22.158,5846616,0
2015-08-26,23.02,23.452,22.492,23.202,6629181,0
2015-08-27,23.644,23.969,23.374,23.48,5475350,0
2015-08-28,23.664,23.874,23.374,23.682,3229100,0
2015-08-31,23.615,23.922,23.499,23.805,3704309,0
2015-09-01,23.471,23.585,22.56,22.721,5261518,0
2015-09-02,23,23.335,22.482,23.144,5899371,0
2015-09-03,23.308,23.777,23.221,23.499,3225449,0
2015-09-04,23.251,23.433,22.98,23.106,2392735,0
2015-09-08,23.595,23.625,23.231,23.625,3633204,0
2015-09-09,23.767,23.969,23.364,23.404,4117906,0
2015-09-10,23.308,23.634,23.231,23.443,2096399,0
2015-09-11,23.308,23.537,23.079,23.326,3695655,0
2015-09-14,23.289,23.664,23.261,23.413,2564034,0
2015-09-15,23.452,24.114,23.423,24.007,3004839,0
2015-09-16,23.913,24.037,23.625,23.864,3692529,0
2015-09-17,23.825,23.94,22.713,23.059,5664373,0
2015-09-18,22.721,23.01,22.271,22.779,11500563,0
2015-09-21,22.97,23.153,22.751,22.923,3568355,0
2015-09-22,22.54,22.703,22.462,22.635,2314541,0
2015-09-23,22.779,22.819,22.33,22.388,3818055,0
2015-09-24,22.118,22.369,22.06,22.291,3643909,0
2015-09-25,22.664,22.848,22.521,22.645,4256983,0
2015-09-28,22.443,22.598,21.676,21.705,5634967,0
2015-09-29,21.83,22.482,21.638,22.271,6233833,0
2015-09-30,22.693,24.199,22.433,22.886,5847347,0
2015-10-01,22.779,23.04,22.415,22.54,3350978,0
2015-10-02,22.05,22.521,21.563,22.452,8256659,0
2015-10-05,22.674,22.858,22.369,22.751,6922374,0
2015-10-06,22.693,22.858,22.35,22.405,3770408,0
2015-10-07,22.56,22.608,22.231,22.482,4721665,0
2015-10-08,22.472,22.674,22.291,22.56,4429636,0
2015-10-09,22.531,22.848,22.405,22.502,3800333,0
2015-10-12,22.502,22.721,22.433,22.598,2032139,0
2015-10-13,22.588,22.655,22.424,22.502,2375116,0
2015-10-14,22.472,22.531,21.858,21.975,3100129,0
2015-10-15,22.1,22.628,22.003,22.56,3215128,0
2015-10-16,22.664,22.809,22.271,22.271,4391688,0
2015-10-19,22.251,22.531,22.09,22.281,4010414,0
2015-10-20,22.281,22.635,22.213,22.433,3532306,0
2015-10-21,22.521,22.895,22.222,22.222,4089962,0
2015-10-22,22.311,22.655,21.935,21.935,10402615,0
2015-10-23,22.588,23.308,22.261,23.231,9892373,0
2015-10-26,23.261,23.49,22.598,22.635,4889730,0
2015-10-27,22.462,22.829,22.32,22.57,4209964,0
2015-10-28,22.56,23.443,22.56,23.192,5773218,0
2015-10-29,23.192,23.433,23.03,23.125,4552037,0
2015-10-30,22.779,23.394,22.76,23.308,52189375,0
2015-11-02,23.575,23.691,23.134,23.452,15391581,0
2015-11-03,23.556,23.712,23.25,23.518,6576527,0
2015-11-04,23.645,23.827,23.307,23.625,11543499,0
2015-11-05,23.566,24.009,23.537,23.702,10429429,0
2015-11-06,24.53,25.011,24.192,24.78,16947808,0
2015-11-09,24.78,25.088,24.538,24.916,10397545,0
2015-11-10,24.916,25.127,24.818,25.04,14819455,0
2015-11-11,25.04,25.165,24.935,25.127,6829564,0
2015-11-12,24.799,24.992,24.548,24.568,8655661,0
2015-11-13,24.548,24.656,24.29,24.588,10211069,0
2015-11-16,24.656,24.77,24.337,24.732,7175637,0
2015-11-17,24.77,24.954,24.578,24.656,4626141,0
2015-11-18,24.78,25.253,24.666,25.234,5960074,0
2015-11-19,25.137,25.271,24.945,25.156,3546285,0
2015-11-20,25.338,25.338,24.916,25.06,3215373,0
2015-11-23,25.011,25.215,24.722,24.789,4536742,0
2015-11-24,24.696,25.185,24.568,25.165,5151117,0
2015-11-25,25.165,25.31,24.982,25.29,4550656,0
2015-11-27,25.261,25.521,25.175,25.417,2336744,0
2015-11-30,25.455,25.666,25.29,25.648,10104744,0
2015-12-01,25.82,25.879,25.31,25.521,6233103,0
2015-12-02,25.763,25.869,25.483,25.658,10715458,0
2015-12-03,25.84,25.85,25.407,25.493,10416141,0
2015-12-04,25.706,26.138,25.483,26.118,5691875,0
2015-12-07,26.099,26.167,25.397,25.53,5542355,0
2015-12-08,25.28,25.57,25.127,25.436,4834864,0
2015-12-09,25.358,25.753,24.838,25.137,7019681,0
2015-12-10,25.137,25.589,25.079,25.329,3696115,0
2015-12-11,25.001,25.205,24.434,24.666,6750340,0
2015-12-14,24.789,25.001,24.463,24.77,5315252,0
2015-12-15,25.215,25.715,25.079,25.56,5654704,0
2015-12-16,25.763,26.023,24.972,25.917,9601262,0
2015-12-17,25.917,26.08,25.455,25.503,5601851,0
2015-12-18,25.417,25.474,24.888,24.945,10532533,0
2015-12-21,25.175,25.368,24.78,25.07,4306857,0
2015-12-22,25.195,25.483,24.75,25.28,5595429,0
2015-12-23,25.377,25.56,25.205,25.54,4039904,0
2015-12-24,25.474,25.696,25.397,25.618,1113740,0
2015-12-28,25.465,25.493,25.117,25.436,2324575,0
2015-12-29,25.56,25.815,25.512,25.638,2982066,0
2015-12-30,25.512,25.676,25.29,25.329,2141995,0
2015-12-31,25.253,25.512,25.175,25.224,2395442,0
2016-01-04,24.76,25.03,24.516,24.848,5813233,0
2016-01-05,24.818,24.992,24.578,24.732,6634174,0
2016-01-06,24.366,24.588,24.222,24.347,5626487,0
2016-01-07,23.876,23.994,23.404,23.683,5167467,0
2016-01-08,23.896,23.961,22.786,22.941,10989261,0
2016-01-11,23.288,23.345,22.796,23.018,7248934,0
2016-01-12,23.21,23.26,22.719,23.018,7353045,0
2016-01-13,23.191,23.26,22.109,22.364,8387650,0
2016-01-14,22.478,22.517,21.767,22.054,9733252,0
2016-01-15,21.371,21.64,20.9,21.496,13431662,0
2016-01-19,21.767,21.871,21.227,21.409,10169641,0
2016-01-20,21.064,21.158,20.225,20.803,11583948,0
2016-01-21,20.832,21.035,20.345,20.543,10194848,0
2016-01-22,20.852,20.995,19.021,20.013,24070609,0
2016-01-25,20.013,20.142,19.003,19.06,13082083,0
2016-01-26,19.234,19.811,19.234,19.54,16860373,0
2016-01-27,20.205,20.813,20.033,20.427,35235837,0
2016-01-28,20.708,21.045,20.36,20.937,22135082,0
2016-01-29,21.074,21.14,20.467,20.467,98510009,0
2016-02-01,20.33,20.427,19.802,20.013,11025294,0
2016-02-02,19.849,19.955,19.434,19.558,13423433,0
2016-02-03,19.617,19.65,18.629,19.404,14813823,0
2016-02-04,19.394,19.887,19.25,19.578,9555925,0
2016-02-05,19.608,19.955,19.122,19.211,8376021,0
2016-02-08,18.89,19.102,18.339,18.58,10567866,0
2016-02-09,18.321,18.978,18.281,18.919,10862182,0
2016-02-10,18.998,19.122,18.189,18.251,10793983,0
2016-02-11,17.854,18.048,17.458,17.556,8672415,0
2016-02-12,18,18.376,17.729,18.281,9672706,0
2016-02-16,18.533,19.117,18.291,18.737,9194219,0
2016-02-17,18.958,19.598,18.823,19.016,9755058,0
2016-02-18,19.036,19.171,18.349,18.494,8246668,0
2016-02-19,18.494,18.678,18.276,18.619,4687284,0
2016-02-22,18.938,19.181,18.813,19.161,4925812,0
2016-02-23,19.094,19.171,18.48,18.745,6390451,0
2016-02-24,18.386,18.543,18.169,18.386,5941115,0
2016-02-25,18.406,18.599,18.222,18.561,6975586,0
2016-02-26,18.678,19.461,18.376,19.102,11592510,0
2016-02-29,19.026,19.161,18.561,18.609,4389523,0
2016-03-01,18.707,19.626,18.693,19.617,8118600,0
2016-03-02,19.588,20.414,19.509,20.285,9204679,0
2016-03-03,20.178,20.865,20.148,20.747,9020004,0
2016-03-04,20.941,21.513,20.89,21.223,7388465,0
2016-03-07,21,21.155,20.721,20.836,6369427,0
2016-03-08,20.573,20.573,19.868,20.246,10087260,0
2016-03-09,20.419,20.546,19.896,20.033,5841765,0
2016-03-10,20.206,20.546,19.915,20.332,5354934,0
2016-03-11,20.652,21.228,20.603,21.203,6157460,0
2016-03-14,21.106,21.445,20.904,21.377,5022800,0
2016-03-15,21.116,21.503,20.932,21.473,5941775,0
2016-03-16,21.3,21.822,20.885,20.913,8530893,0
2016-03-17,20.807,21.111,20.449,21.03,7672551,0
2016-03-18,21.223,21.523,21.059,21.369,10577776,0
2016-03-21,21.397,21.533,21.03,21.29,3845923,0
2016-03-22,21.155,21.359,20.865,21.223,3870628,0
2016-03-23,21.223,21.257,20.855,20.99,3120732,0
2016-03-24,20.747,21,20.536,20.895,4036961,0
2016-03-28,20.97,21.03,20.583,20.701,3734096,0
2016-03-29,20.546,20.691,20.119,20.517,6197068,0
2016-03-30,20.527,20.666,20.303,20.563,6303277,0
2016-03-31,20.517,20.527,20.072,20.276,5119966,0
2016-04-01,20.246,20.691,19.965,20.661,4708614,0
2016-04-04,20.613,20.95,20.434,20.817,4879077,0
2016-04-05,20.593,20.657,20.023,20.09,7226236,0
2016-04-06,20.072,20.671,19.887,20.652,7090364,0
2016-04-07,20.439,20.563,19.868,20.119,6512308,0
2016-04-08,20.285,20.661,20.109,20.196,5631502,0
2016-04-11,20.352,20.757,20.342,20.362,2949467,0
2016-04-12,20.478,20.851,20.459,20.817,4287603,0
2016-04-13,21.049,22.006,20.96,21.87,6409338,0
2016-04-14,21.851,22.53,21.726,22.084,6141854,0
2016-04-15,22.034,22.143,21.686,21.822,5182330,0
2016-04-18,21.676,22.034,21.533,21.989,3724688,0
2016-04-19,21.998,22.622,21.998,22.357,9089503,0
2016-04-20,22.385,22.674,22.247,22.607,7785633,0
2016-04-21,22.973,23.459,22.722,22.771,8496292,0
2016-04-22,22.859,23.003,22.722,22.859,5353238,0
2016-04-25,22.82,22.869,22.385,22.627,3436690,0
2016-04-26,22.722,22.883,22.578,22.79,4201632,0
2016-04-27,22.761,23.062,22.592,22.859,4966727,0
2016-04-28,22.645,22.888,22.39,22.49,3374712,0
2016-04-29,22.337,22.51,21.979,22.114,5492160,0
2016-05-02,22.219,22.462,21.958,22.433,3210425,0
2016-05-03,22.064,22.133,21.684,21.899,3977169,0
2016-05-04,21.645,21.734,21.048,21.393,5347271,0
2016-05-05,21.403,21.597,21.188,21.51,5007072,0
2016-05-06,21.316,21.617,21.178,21.49,3817545,0
2016-05-09,21.431,21.617,21.238,21.257,2788054,0
2016-05-10,21.345,21.909,21.228,21.754,10442771,0
2016-05-11,21.754,22.014,21.588,21.597,3775109,0
2016-05-12,21.754,21.859,21.014,21.168,5909304,0
2016-05-13,21.403,21.617,20.673,20.82,6701485,0
2016-05-16,20.839,21.306,20.723,21.121,4404198,0
2016-05-17,21.004,21.49,20.878,21.228,4283929,0
2016-05-18,21.151,22.512,21.151,22.502,10148657,0
2016-05-19,22.318,22.848,22.006,22.278,4953237,0
2016-05-20,22.367,22.775,22.238,22.358,4043375,0
2016-05-23,22.348,22.482,22.104,22.348,3023503,0
2016-05-24,22.492,22.93,22.405,22.62,3253881,0
2016-05-25,22.765,23.207,22.63,23.048,6960465,0
2016-05-26,23.038,23.067,22.638,22.716,4793504,0
2016-05-27,22.794,22.978,22.63,22.949,3611560,0
2016-05-31,23.115,23.163,22.716,22.91,6913663,0
2016-06-01,22.648,23.067,22.338,22.959,4060243,0
2016-06-02,22.91,23.232,22.658,23.183,3606072,0
2016-06-03,22.21,22.6,21.909,22.512,8017364,0
2016-06-06,22.61,23.028,22.522,22.834,5601933,0
2016-06-07,22.824,23.057,22.687,22.844,3826289,0
2016-06-08,22.853,23.048,22.725,22.824,3436669,0
2016-06-09,22.63,22.63,22.191,22.258,4573531,0
2016-06-10,21.938,22.074,21.664,21.85,4808112,0
2016-06-13,21.704,22.104,21.451,21.48,5324245,0
2016-06-14,21.412,21.58,20.371,20.731,9173452,0
2016-06-15,20.858,21.247,20.723,20.78,6254664,0
2016-06-16,20.585,20.615,20.266,20.371,5127129,0
2016-06-17,20.43,20.659,20.352,20.528,10246066,0
2016-06-20,20.945,21.228,20.673,20.731,6187295,0
2016-06-21,20.75,21.004,20.489,20.964,6393717,0
2016-06-22,20.936,21.228,20.76,20.79,4256264,0
2016-06-23,21.159,21.53,21.101,21.52,5491892,0
2016-06-24,19.913,20.256,19.409,19.409,22198783,0
2016-06-27,19.029,19.029,17.841,17.94,13426887,0
2016-06-28,18.396,18.756,18.11,18.455,23985911,0
2016-06-29,18.729,19.058,18.349,18.991,8532431,0
2016-06-30,19.234,19.574,19.098,19.438,11043807,0
2016-07-01,19.34,19.369,18.853,19.116,5883564,0
2016-07-05,18.786,18.815,18.221,18.386,5852054,0
2016-07-06,18.145,18.494,18.075,18.475,7963034,0
2016-07-07,18.475,18.913,18.475,18.893,8367500,0
2016-07-08,19.254,19.467,18.996,19.311,9114513,0
2016-07-11,19.486,19.676,19.399,19.574,5091618,0
2016-07-12,19.894,20.127,19.808,19.885,6701800,0
2016-07-13,19.818,20.046,19.661,20.003,4059489,0
2016-07-14,20.43,20.78,20.256,20.42,4800867,0
2016-07-15,20.565,20.693,20.352,20.41,5301191,0
2016-07-18,20.371,20.509,20.177,20.41,8516059,0
2016-07-19,20.206,20.605,20.206,20.46,5350045,0
2016-07-20,20.489,20.945,20.276,20.74,8707320,0
2016-07-21,21.655,21.889,20.931,21.091,13331533,0
2016-07-22,21.159,21.403,21.024,21.208,6569002,0
2016-07-25,21.151,21.47,21.151,21.431,6075638,0
2016-07-26,21.393,21.948,21.316,21.879,6370807,0
2016-07-27,21.859,22.133,21.645,21.968,9093917,0
2016-07-28,21.938,22.114,21.699,21.84,6374346,0
2016-07-29,21.764,22.114,21.674,21.724,4123582,0
2016-08-01,21.764,22.031,21.635,21.714,4956584,0
2016-08-02,21.674,21.949,21.439,21.569,6050942,0
2016-08-03,21.587,21.989,21.519,21.969,4949602,0
2016-08-04,21.959,22.227,21.959,22.115,6033747,0
2016-08-05,22.446,22.937,22.361,22.878,7494986,0
2016-08-08,22.975,23.171,22.869,22.937,5517285,0
2016-08-09,22.869,23.074,22.771,22.975,5268384,0
2016-08-10,22.937,23.015,22.653,22.741,3553365,0
2016-08-11,22.78,23.005,22.64,22.888,3773563,0
2016-08-12,22.711,22.78,22.456,22.761,3149051,0
2016-08-15,22.907,23.161,22.84,23.025,4591710,0
2016-08-16,22.84,23.148,22.811,22.878,4862964,0
2016-08-17,22.81,23.025,22.809,22.927,4336594,0
2016-08-18,22.947,23.079,22.81,22.878,3882307,0
2016-08-19,22.8,23.103,22.691,23.064,3014739,0
2016-08-22,23.045,23.103,22.859,22.985,3209293,0
2016-08-23,23.113,23.24,22.99,23.015,4803307,0
2016-08-24,23.064,23.23,22.917,22.975,4122794,0
2016-08-25,22.956,23.176,22.859,23.123,2344892,0
2016-08-26,23.181,23.632,23.123,23.592,6292766,0
2016-08-29,23.671,24.15,23.652,23.925,6793251,0
2016-08-30,23.982,24.267,23.552,24.188,4657220,0
2016-08-31,24.208,24.257,23.892,24.228,6851890,0
2016-09-01,24.316,24.414,23.762,23.982,4734791,0
2016-09-02,24.052,24.33,23.877,24.14,5001544,0
2016-09-06,24.13,24.188,23.637,23.767,5110086,0
2016-09-07,23.71,24.104,23.622,24.032,3726918,0
2016-09-08,24.082,24.394,23.968,24.375,4389912,0
2016-09-09,24.188,24.521,24.16,24.267,7259643,0
2016-09-12,24.062,24.56,23.797,24.521,6731318,0
2016-09-13,24.179,24.247,23.69,24.082,6805498,0
2016-09-14,24.072,24.277,23.817,23.867,4775767,0
2016-09-15,23.777,24.082,23.729,23.944,5241721,0
2016-09-16,23.729,23.787,23.416,23.572,8949769,0
2016-09-19,23.737,23.992,23.582,23.662,4117990,0
2016-09-20,23.857,23.916,23.451,23.642,4171588,0
2016-09-21,23.817,23.997,23.552,23.777,3918379,0
2016-09-22,23.857,23.958,23.632,23.71,4537379,0
2016-09-23,23.632,24.027,23.582,23.877,5046124,0
2016-09-26,23.662,23.737,23.318,23.436,4813404,0
2016-09-27,23.377,23.797,23.289,23.777,3953811,0
2016-09-28,23.777,23.934,23.367,23.877,8895007,0
2016-09-29,23.934,24.052,23.318,23.523,5179878,0
2016-09-30,23.747,24.277,23.592,24.169,6810540,0
2016-10-03,24.032,24.179,23.887,24.062,3245266,0
2016-10-04,24.13,24.785,24.102,24.443,6092602,0
2016-10-05,24.599,25.118,24.502,25.01,5416379,0
2016-10-06,25.029,25.226,24.775,25.128,4008926,0
2016-10-07,25.138,25.236,24.669,24.943,5054644,0
2016-10-10,25.226,25.342,24.933,24.981,3201275,0
2016-10-11,24.981,25.197,24.287,24.414,7434205,0
2016-10-12,24.443,24.928,24.404,24.698,4170642,0
2016-10-13,24.394,24.409,23.69,23.982,4899630,0
2016-10-14,24.375,24.55,24.072,24.247,3677012,0
2016-10-17,24.297,24.453,23.901,24.042,3572012,0
2016-10-18,24.384,24.404,24.022,24.307,3449357,0
2016-10-19,24.384,24.849,24.384,24.745,3658942,0
2016-10-20,24.639,25.177,24.59,24.991,6771697,0
2016-10-21,25.118,25.518,24.943,25.402,4404830,0
2016-10-24,25.783,25.91,25.597,25.773,5241803,0
2016-10-25,25.822,25.965,25.617,25.88,4351151,0
2016-10-26,25.793,26.281,25.764,26.281,5106659,0
2016-10-27,26.468,26.615,26.185,26.281,5866429,0
2016-10-28,26.281,26.301,25.637,25.773,8034712,0
2016-10-31,25.921,26.077,25.793,25.881,6007957,0
2016-11-01,26.057,26.383,25.881,26.373,8008253,0
2016-11-02,26.167,26.197,25.42,25.646,8571852,0
2016-11-03,25.802,26.043,25.7,25.812,5018795,0
2016-11-04,25.802,26.293,25.522,25.951,3708029,0
2016-11-07,26.471,26.893,26.471,26.873,5223411,0
2016-11-08,26.353,26.682,26,26.481,5215904,0
2016-11-09,26.814,27.945,26.727,27.709,13011435,0
2016-11-10,28.16,29.478,28.16,29.086,12239237,0
2016-11-11,28.908,29.478,28.544,29.331,16540636,0
2016-11-14,29.606,30.469,29.562,30.343,14931981,0
2016-11-15,29.969,30.624,29.567,30.401,10268181,0
2016-11-16,29.822,30.254,29.733,30.195,7603911,0
2016-11-17,30.195,31.246,30.155,31.177,9916374,0
2016-11-18,31.256,31.576,31.099,31.414,8374134,0
2016-11-21,31.669,31.669,31.149,31.375,4668557,0
2016-11-22,31.611,31.697,31.222,31.365,8440886,0
2016-11-23,31.432,32.062,31.266,31.836,5790470,0
2016-11-25,31.826,31.896,31.688,31.896,1533697,0
2016-11-28,31.581,31.797,31.139,31.227,5626230,0
2016-11-29,31.405,32.017,31.305,31.826,5814089,0
2016-11-30,32.474,33.114,32.474,32.928,7475267,0
2016-12-01,33.28,34.302,33.24,33.781,7748541,0
2016-12-02,33.939,33.939,33.221,33.555,5986058,0
2016-12-05,33.949,34.145,33.3,33.555,6729163,0
2016-12-06,34.007,34.205,33.624,34.096,4666577,0
2016-12-07,34.125,34.47,33.531,34.45,6378104,0
2016-12-08,34.754,35.127,34.155,34.921,6715526,0
2016-12-09,34.921,34.971,34.263,34.891,4829956,0
2016-12-12,34.47,35.068,34.155,34.401,4921731,0
2016-12-13,34.537,34.587,33.536,34.195,6117687,0
2016-12-14,33.83,35.187,33.565,34.026,7224185,0
2016-12-15,34.508,35.187,33.978,34.784,6462741,0
2016-12-16,35.087,35.423,34.508,34.705,13366061,0
2016-12-19,34.686,34.803,34.254,34.754,5351496,0
2016-12-20,35.097,35.501,34.961,35.453,3491480,0
2016-12-21,35.423,35.472,35.073,35.393,2951655,0
2016-12-22,35.393,35.53,35.237,35.373,3855460,0
2016-12-23,35.393,35.697,35.284,35.697,1930413,0
2016-12-27,35.757,35.923,35.54,35.825,1970482,0
2016-12-28,35.845,35.883,35.256,35.373,2867691,0
2016-12-29,35.323,35.393,34.622,34.666,3850365,0
2016-12-30,34.725,35.049,34.537,35.01,3454466,0
2017-01-03,35.806,36.434,34.941,35.237,5135667,0
2017-01-04,35.403,35.619,35.207,35.54,4432075,0
2017-01-05,35.393,35.624,34.612,35.097,3791220,0
2017-01-06,35.284,35.453,35.087,35.284,3687720,0
2017-01-09,35.01,35.207,34.537,35.058,3089499,0
2017-01-10,35.256,35.737,35.177,35.649,3796455,0
2017-01-11,35.54,35.737,35.217,35.639,4348977,0
2017-01-12,35.472,35.51,34.552,35.294,4031843,0
2017-01-13,35.569,36.336,35.274,35.658,5292933,0
2017-01-17,35.207,35.284,33.378,33.526,8622422,0
2017-01-18,33.761,34.411,33.211,34.381,6499264,0
2017-01-19,34.321,34.808,33.81,34.125,5838945,0
2017-01-20,34.941,35.55,34.686,35.197,8309184,0
2017-01-23,34.981,35.343,34.764,35.266,4980436,0
2017-01-24,35.333,35.776,35.252,35.668,6159698,0
2017-01-25,36.119,36.886,36.035,36.866,5815255,0
2017-01-26,36.856,37.29,36.562,36.886,4880740,0
2017-01-27,36.779,36.827,36.229,36.345,4354368,0
2017-01-30,35.903,36.119,35.274,35.894,5070175,0
2017-01-31,35.835,36.367,35.381,35.677,4840877,0
2017-02-01,36.042,36.653,35.889,35.993,4862180,0
2017-02-02,35.696,35.726,35.164,35.549,4416761,0
2017-02-03,36.309,36.402,35.864,36.289,3927222,0
2017-02-06,35.816,36.417,35.716,35.973,4697608,0
2017-02-07,36.101,36.309,35.83,36.091,3868572,0
2017-02-08,35.756,35.786,34.76,34.868,8568591,0
2017-02-09,35.094,35.781,34.73,35.746,5810156,0
2017-02-10,35.657,36.033,35.598,35.923,3329132,0
2017-02-13,36.309,36.693,36.21,36.417,3554626,0
2017-02-14,36.417,37.552,36.269,37.462,5219742,0
2017-02-15,37.581,37.906,37.245,37.847,3893890,0
2017-02-16,37.59,37.872,37.462,37.729,2794992,0
2017-02-17,37.205,37.325,36.94,37.325,5571828,0
2017-02-21,37.492,37.709,37.103,37.532,4686295,0
2017-02-22,37.295,37.422,36.998,37.157,5321045,0
2017-02-23,37.325,37.345,36.269,36.742,6043307,0
2017-02-24,36.249,36.653,35.963,36.15,7663715,0
2017-02-27,36.269,36.752,36.16,36.683,4070903,0
2017-02-28,36.496,36.925,36.319,36.86,4511704,0
2017-03-01,37.896,39.208,37.817,39.051,7232283,0
2017-03-02,39.139,39.198,37.492,37.532,6012144,0
2017-03-03,37.719,38.005,37.61,37.788,4551485,0
2017-03-06,37.552,37.926,37.235,37.749,2760623,0
2017-03-07,37.699,37.827,37.245,37.452,2664609,0
2017-03-08,38.044,38.114,37.255,37.335,3493202,0
2017-03-09,37.472,37.739,37.028,37.215,2989620,0
2017-03-10,37.542,37.62,36.466,37.127,4534802,0
2017-03-13,37.078,37.355,36.78,36.86,4126973,0
2017-03-14,36.693,36.752,36.229,36.683,3424786,0
2017-03-15,36.89,37.117,36.15,36.279,5413775,0
2017-03-16,36.555,36.802,36.269,36.595,3410228,0
2017-03-17,36.545,36.693,35.923,36.12,13696838,0
2017-03-20,36.003,36.15,35.608,35.736,5963091,0
2017-03-21,36.023,36.11,33.744,33.892,7700006,0
2017-03-22,33.655,34.425,32.993,33.961,7164376,0
2017-03-23,33.832,34.789,33.595,34.099,4802260,0
2017-03-24,34.315,34.454,33.556,34.039,4991037,0
2017-03-27,32.993,33.842,32.54,33.773,5145398,0
2017-03-28,33.615,34.809,33.585,34.552,4439930,0
2017-03-29,34.523,34.7,33.398,34.019,11313208,0
2017-03-30,34.079,34.77,33.842,34.405,5595558,0
2017-03-31,34.198,34.552,33.941,34.079,5130814,0
2017-04-03,34.168,34.523,33.625,34.345,5220601,0
2017-04-04,34.099,34.671,33.931,34.425,4710307,0
2017-04-05,34.858,35.065,33.902,33.912,5017490,0
2017-04-06,33.902,34.562,33.685,34.444,3147205,0
2017-04-07,34.069,34.434,33.832,34.158,3799869,0
2017-04-10,34.148,34.612,33.734,33.912,3999442,0
2017-04-11,33.655,33.912,33.171,33.912,4215011,0
2017-04-12,33.822,33.872,33.043,33.27,4107820,0
2017-04-13,33.103,33.675,32.786,32.786,3936169,0
2017-04-17,32.826,33.497,32.684,33.458,3395764,0
2017-04-18,33.181,33.625,32.896,33.24,4885623,0
2017-04-19,33.576,34.016,33.428,33.753,7496404,0
2017-04-20,34.178,35.264,34.178,34.789,5285116,0
2017-04-21,34.799,35.017,34.054,34.425,7229628,0
2017-04-24,35.598,36.072,35.169,35.361,8088190,0
2017-04-25,35.983,36.15,35.657,35.953,7172877,0
2017-04-26,35.845,36.595,35.825,36.299,5908516,0
2017-04-27,36.319,36.436,35.756,36.269,7528594,0
2017-04-28,36.269,36.742,36.091,36.21,7927594,0
2017-05-01,36.625,37.111,36.536,36.764,4705777,0
2017-05-02,36.725,36.962,36.17,36.477,3896597,0
2017-05-03,36.239,36.933,36.101,36.843,3572528,0
2017-05-04,37.309,37.635,36.903,36.972,3876829,0
2017-05-05,37.051,37.121,36.467,36.606,3136210,0
2017-05-08,36.655,37.249,36.655,36.992,2788106,0
2017-05-09,37.041,37.319,36.655,36.813,2641950,0
2017-05-10,36.685,36.883,36.467,36.843,2524595,0
2017-05-11,36.675,36.808,36.15,36.635,2658400,0
2017-05-12,36.437,36.437,35.646,36.289,3378406,0
2017-05-15,36.358,36.715,36.269,36.655,3565031,0
2017-05-16,36.725,36.943,36.358,36.715,3520932,0
2017-05-17,35.13,35.714,34.011,34.229,10043724,0
2017-05-18,33.982,34.685,33.982,34.12,6168524,0
2017-05-19,34.348,34.665,34.091,34.229,5322665,0
2017-05-22,34.447,34.616,33.953,34.229,4256472,0
2017-05-23,34.338,34.942,34.071,34.744,4421202,0
2017-05-24,34.844,34.844,34.111,34.289,4187785,0
2017-05-25,34.358,34.626,34.111,34.229,3993261,0
2017-05-26,34.17,34.477,34.002,34.299,4915231,0
2017-05-30,34.081,34.17,33.784,33.913,6703408,0
2017-05-31,34.002,34.051,33.16,33.764,5913060,0
2017-06-01,33.932,34.358,33.635,34.16,4114247,0
2017-06-02,33.843,34.061,33.427,33.794,5861873,0
2017-06-05,33.843,34.14,33.635,33.645,4989015,0
2017-06-06,33.309,33.744,33.071,33.527,3309760,0
2017-06-07,33.715,34.368,33.477,34.18,3678532,0
2017-06-08,34.19,35.675,34.051,35.268,5880685,0
2017-06-09,35.536,36.378,35.516,35.982,4778113,0
2017-06-12,35.992,36.615,35.844,36.249,6456028,0
2017-06-13,36.517,36.813,36.348,36.517,3812135,0
2017-06-14,36.18,36.244,35.26,36.22,5437840,0
2017-06-15,35.972,36.63,35.962,36.348,3199370,0
2017-06-16,36.388,36.418,35.932,36.012,5136937,0
2017-06-19,36.289,36.625,36.022,36.19,3167943,0
2017-06-20,35.932,36.13,35.486,35.586,3078942,0
2017-06-21,35.694,35.704,34.804,34.853,3871057,0
2017-06-22,34.794,34.853,34.195,34.636,4485063,0
2017-06-23,34.794,34.863,33.715,34.15,11388524,0
2017-06-26,34.259,34.655,34.061,34.318,6728484,0
2017-06-27,34.576,34.932,34.378,34.497,3606638,0
2017-06-28,34.834,35.298,34.754,34.992,5276978,0
2017-06-29,35.824,36.368,34.834,35.298,5628908,0
2017-06-30,35.536,35.655,34.942,35.328,3313863,0
2017-07-03,35.536,36.393,35.408,36.18,2351903,0
2017-07-05,36.299,36.69,35.853,36.517,5264769,0
2017-07-06,36.507,36.883,36.17,36.239,4192548,0
2017-07-07,36.368,36.764,36.032,36.705,4081727,0
2017-07-10,36.566,36.883,36.348,36.685,4263776,0
2017-07-11,36.744,36.843,36.2,36.368,3569067,0
2017-07-12,36.239,36.249,35.724,36.16,3136209,0
2017-07-13,36.279,36.566,36.041,36.487,2922657,0
2017-07-14,35.863,36.101,35.438,35.883,3642346,0
2017-07-17,35.804,36.002,35.526,35.734,2943000,0
2017-07-18,35.458,35.533,34.942,35.24,3371629,0
2017-07-19,35.428,35.428,34.566,34.922,3668346,0
2017-07-20,34.902,35.066,34.477,34.902,4861813,0
2017-07-21,34.844,35.546,33.987,34.14,7022407,0
2017-07-24,34.21,35.23,34.16,35.1,4783397,0
2017-07-25,35.784,35.962,35.343,35.496,5444526,0
2017-07-26,35.655,35.675,34.655,34.824,4197762,0
2017-07-27,34.902,35.16,34.353,34.694,5089800,0
2017-07-28,34.694,34.863,34.408,34.596,2813733,0
2017-07-31,34.835,35.103,34.67,34.914,3446720,0
2017-08-01,35.203,35.233,34.8,35.054,3080717,0
2017-08-02,35.024,35.457,34.954,35.452,3572337,0
2017-08-03,35.362,35.486,34.984,35.054,4202354,0
2017-08-04,35.442,36.128,35.362,35.452,3769096,0
2017-08-07,35.452,35.551,35.173,35.183,4120296,0
2017-08-08,35.103,35.89,35.049,35.173,3566292,0
2017-08-09,34.795,34.924,34.536,34.864,2567279,0
2017-08-10,34.476,34.675,33.511,33.551,4260026,0
2017-08-11,33.571,33.879,33.063,33.232,4243775,0
2017-08-14,33.75,34.456,33.635,34.058,3076292,0
2017-08-15,34.486,34.745,33.809,33.829,3203974,0
2017-08-16,33.989,34.227,33.64,33.79,3003102,0
2017-08-17,33.69,33.834,32.615,32.655,4185735,0
2017-08-18,32.595,33.257,32.307,32.904,3991208,0
2017-08-21,32.904,32.953,32.446,32.545,6640015,0
2017-08-22,32.804,33.312,32.754,33.262,4848265,0
2017-08-23,32.983,33.839,32.924,33.342,3912443,0
2017-08-24,33.521,33.889,33.381,33.839,5480297,0
2017-08-25,33.949,34.208,33.68,33.69,2776747,0
2017-08-28,33.78,33.819,33.133,33.312,5184899,0
2017-08-29,32.764,33.272,32.516,33.153,4469626,0
2017-08-30,33.182,33.64,33.182,33.232,3195938,0
2017-08-31,33.431,33.491,32.953,32.973,3650831,0
2017-09-01,33.123,33.74,32.993,33.451,2897501,0
2017-09-05,33.252,33.292,32.356,32.496,3971631,0
2017-09-06,32.735,33.023,32.456,32.615,4016085,0
2017-09-07,32.535,32.585,31.361,31.928,5241050,0
2017-09-08,31.968,32.864,31.968,32.655,5473934,0
2017-09-11,33.083,33.61,32.924,33.302,4426832,0
2017-09-12,33.471,34.586,33.451,34.317,5643970,0
2017-09-13,34.138,34.79,34.058,34.526,4070797,0
2017-09-14,34.795,35.173,34.576,34.616,5534126,0
2017-09-15,34.526,35.004,34.257,34.994,6745380,0
2017-09-18,35.014,35.551,34.964,35.422,3569248,0
2017-09-19,35.452,35.84,35.302,35.651,4262488,0
2017-09-20,35.681,35.806,34.869,35.621,8885129,0
2017-09-21,35.661,36.213,35.641,36.099,4291513,0
2017-09-22,35.919,36.347,35.86,36.178,2609295,0
2017-09-25,36.148,36.487,35.89,36.288,3942346,0
2017-09-26,36.367,36.835,36.188,36.646,4199820,0
2017-09-27,37.343,37.467,36.94,37.044,4310784,0
2017-09-28,37.173,37.253,36.606,36.895,3778066,0
2017-09-29,36.994,37.875,36.88,37.691,5597684,0
2017-10-02,37.353,37.522,36.745,37.044,9067221,0
2017-10-03,37.074,37.223,36.566,36.666,6958917,0
2017-10-04,35.949,36.596,35.929,36.397,11449093,0
2017-10-05,36.507,37.154,36.298,36.954,4764735,0
2017-10-06,37.134,37.502,36.895,37.313,5073571,0
2017-10-09,37.422,37.631,36.964,37.134,3714415,0
2017-10-10,37.163,37.681,37.099,37.631,3661437,0
2017-10-11,37.402,37.562,37.004,37.273,4024457,0
2017-10-12,37.363,37.502,36.865,36.984,2908190,0
2017-10-13,36.825,37.159,36.337,36.805,3760470,0
2017-10-16,36.865,37.132,36.745,36.875,3382172,0
2017-10-17,37.064,37.074,36.427,36.507,3299071,0
2017-10-18,36.706,37.144,36.477,37.004,5696229,0
2017-10-19,36.626,37.353,36.507,37.253,4654142,0
2017-10-20,38.169,38.517,37.562,38.149,7022260,0
2017-10-23,38.328,38.637,38.174,38.318,8468468,0
2017-10-24,38.427,38.756,38.119,38.189,6332285,0
2017-10-25,38.218,38.358,37.497,37.85,5448409,0
2017-10-26,38.119,38.806,38.009,38.328,4621794,0
2017-10-27,38.189,38.358,38.039,38.268,2476419,0
2017-10-30,38.039,38.218,37.713,37.9,3738312,0
2017-10-31,37.97,38.345,37.91,38.01,3200490,0
2017-11-01,38.21,38.98,38.12,38.37,5282576,0
2017-11-02,38.26,38.875,37.9,38.74,3353110,0
2017-11-03,38.68,39.1,38.53,38.82,2949547,0
2017-11-06,38.69,38.9,38.48,38.72,2233709,0
2017-11-07,38.8,38.99,37.55,37.67,4868907,0
2017-11-08,37.45,37.57,36.98,37.31,5045840,0
2017-11-09,36.97,37.32,36.46,36.81,4777128,0
2017-11-10,36.85,37.0816,36.62,36.68,3615029,0
