Date,Open,High,Low,Close,Volume,OpenInt
2013-06-13,16.295,16.313,15.736,16.164,49686896,0
2013-06-14,16.248,16.34,16.016,16.313,9719189,0
2013-06-17,16.397,16.435,16.118,16.19,5895698,0
2013-06-18,16.19,16.219,15.978,16.108,7214258,0
2013-06-19,16.06,16.155,15.27,16.006,7656095,0
2013-06-20,15.642,15.69,15.186,15.595,2991244,0
2013-06-21,15.595,15.893,15.364,15.82,2730993,0
2013-06-24,15.642,15.661,15.325,15.464,1295331,0
2013-06-25,15.55,15.717,15.41,15.595,1154294,0
2013-06-26,15.642,15.959,15.642,15.849,3673977,0
2013-06-27,15.893,16.05,15.8,16.05,1904983,0
2013-06-28,16.218,16.247,15.945,16.198,2019790,0
2013-07-01,15.997,16.06,15.893,15.997,1276776,0
2013-07-02,15.997,16.155,15.921,16.07,714486,0
2013-07-03,16.016,16.089,15.959,16.06,356524,0
2013-07-05,16.108,16.118,16.006,16.07,615765,0
2013-07-08,16.146,16.146,15.849,16.08,919236,0
2013-07-09,16.06,16.199,16.05,16.183,559877,0
2013-07-10,16.199,16.276,16.108,16.19,562741,0
2013-07-11,16.248,16.285,16.07,16.248,1063411,0
2013-07-12,16.199,16.313,16.155,16.295,1351727,0
2013-07-15,16.295,16.34,15.941,15.997,261661,0
2013-07-16,16.099,16.146,16.016,16.127,545682,0
2013-07-17,15.949,16.199,15.875,16.108,1069663,0
2013-07-18,16.155,16.229,15.931,15.969,733248,0
2013-07-19,15.969,16.08,15.875,15.902,643768,0
2013-07-22,15.902,15.902,15.763,15.781,496152,0
2013-07-23,15.969,16.033,15.69,15.884,1739285,0
2013-07-24,15.997,16.033,15.753,15.949,401194,0
2013-07-25,15.884,16.199,15.8,16.155,798815,0
2013-07-26,16.127,16.146,15.829,15.931,334780,0
2013-07-29,15.875,16.07,15.745,16.033,430931,0
2013-07-30,16.06,16.099,15.839,15.949,570294,0
2013-07-31,15.969,16.108,15.849,16.006,312898,0
2013-08-01,16.08,16.19,15.941,16.08,622670,0
2013-08-02,16.146,16.164,15.893,16.07,370939,0
2013-08-05,16.06,16.331,15.988,16.276,2123175,0
2013-08-06,16.258,16.517,16.089,16.304,1827955,0
2013-08-07,16.219,16.295,15.921,16.089,861280,0
2013-08-08,16.089,16.164,15.502,15.651,1369949,0
2013-08-09,15.614,15.931,15.55,15.773,409506,0
2013-08-12,15.69,15.875,15.69,15.79,296643,0
2013-08-13,15.763,15.893,15.41,15.447,545770,0
2013-08-14,15.381,15.604,15.205,15.604,797468,0
2013-08-15,15.642,15.893,15.315,15.82,656224,0
2013-08-16,15.736,15.829,15.587,15.726,256468,0
2013-08-19,15.82,15.829,15.699,15.82,117940,0
2013-08-20,15.81,15.849,15.736,15.82,245547,0
2013-08-21,15.902,15.902,15.661,15.68,255279,0
2013-08-22,15.79,15.79,15.559,15.623,272225,0
2013-08-23,15.642,15.699,15.364,15.438,246389,0
2013-08-26,15.41,15.55,15.364,15.391,166227,0
2013-08-27,15.297,15.373,14.702,14.814,559772,0
2013-08-28,14.86,14.86,14.256,14.554,699516,0
2013-08-29,14.526,14.906,14.406,14.906,613376,0
2013-08-30,15.059,15.417,14.947,15.37,447517,0
2013-09-03,15.176,15.232,14.955,15.027,288146,0
2013-09-04,15.037,15.112,14.916,15.093,245259,0
2013-09-05,15.075,15.084,14.822,14.906,1120068,0
2013-09-06,14.878,15.017,14.647,14.71,307137,0
2013-09-09,14.675,14.719,14.368,14.489,528412,0
2013-09-10,14.46,14.57,14.301,14.377,974481,0
2013-09-11,14.329,14.43,14.228,14.368,719043,0
2013-09-12,14.386,14.42,14.291,14.348,742792,0
2013-09-13,14.413,14.822,14.406,14.777,1279067,0
2013-09-16,14.842,15.215,14.729,15.131,1260051,0
2013-09-17,15.131,15.345,13.958,14.563,4610541,0
2013-09-18,14.162,14.516,14.162,14.489,2151147,0
2013-09-19,14.489,14.719,14.301,14.656,2466515,0
2013-09-20,14.599,14.758,14.396,14.758,1042132,0
2013-09-23,14.666,14.851,14.44,14.647,1699248,0
2013-09-24,14.563,14.666,13.463,14.563,3031439,0
2013-09-25,14.57,14.683,14.311,14.44,286986,0
2013-09-26,14.377,14.758,14.329,14.545,497286,0
2013-09-27,14.479,14.888,14.329,14.878,929300,0
2013-09-30,14.927,15.511,14.917,15.286,5197620,0
2013-10-01,15.176,15.252,14.729,14.926,1091706,0
2013-10-02,15.373,15.373,14.822,14.955,1035141,0
2013-10-03,15.084,15.084,14.806,14.916,1728936,0
2013-10-04,14.991,15.007,14.822,14.897,649654,0
2013-10-07,14.906,14.945,14.589,14.897,1149041,0
2013-10-08,14.832,14.945,14.768,14.822,1084067,0
2013-10-09,14.757,14.927,14.474,14.898,508331,0
2013-10-10,14.983,15.229,14.956,15.078,885975,0
2013-10-11,15.116,15.511,15.116,15.427,2892091,0
2013-10-14,15.379,15.578,15.219,15.37,576120,0
2013-10-15,15.248,15.455,15.02,15.088,1195071,0
2013-10-16,15.059,15.342,15.059,15.238,879862,0
2013-10-17,15.219,15.276,15.088,15.229,346172,0
2013-10-18,15.361,15.473,15.191,15.361,628936,0
2013-10-21,15.389,15.559,15.229,15.379,551991,0
2013-10-22,15.417,15.587,15.144,15.171,683407,0
2013-10-23,15.191,15.332,15.068,15.191,339480,0
2013-10-24,15.219,15.312,14.737,15.05,780259,0
2013-10-25,14.993,15.088,14.757,15.04,946580,0
2013-10-28,14.973,15.088,14.635,14.947,1729794,0
2013-10-29,14.937,15.05,14.776,14.822,685482,0
2013-10-30,14.898,15.01,14.786,14.851,823413,0
2013-10-31,14.851,14.973,14.267,14.503,1054682,0
2013-11-01,14.474,14.673,14.284,14.625,540007,0
2013-11-04,14.606,14.796,14.372,14.531,982572,0
2013-11-05,14.559,14.559,14.181,14.408,791446,0
2013-11-06,14.38,14.596,14.342,14.522,1238186,0
2013-11-07,14.493,15.276,13.795,14.248,2478722,0
2013-11-08,14.201,14.352,13.965,14.134,1836147,0
2013-11-11,14.172,14.39,14.097,14.352,609770,0
2013-11-12,14.39,14.408,14.143,14.39,617230,0
2013-11-13,14.323,14.596,14.201,14.559,705455,0
2013-11-14,14.586,14.757,14.39,14.737,667786,0
2013-11-15,14.615,15.068,14.484,14.832,2148792,0
2013-11-18,14.814,14.937,14.559,14.606,1603119,0
2013-11-19,14.531,14.767,14.531,14.654,491566,0
2013-11-20,14.757,14.973,14.425,14.531,809477,0
2013-11-21,14.568,15.21,14.531,14.993,693910,0
2013-11-22,15.097,15.201,14.889,15.171,541038,0
2013-11-25,15.191,15.322,15.144,15.266,331633,0
2013-11-26,15.181,15.455,15.181,15.266,491416,0
2013-11-27,15.361,15.682,15.302,15.578,445914,0
2013-11-29,15.286,15.728,15.276,15.483,487589,0
2013-12-02,15.445,15.54,15.134,15.201,547975,0
2013-12-03,15.125,15.436,14.973,15.276,712879,0
2013-12-04,15.286,15.286,14.937,15.144,330948,0
2013-12-05,15.144,15.191,15.088,15.134,223875,0
2013-12-06,15.191,15.191,14.513,14.682,893181,0
2013-12-09,14.767,14.832,14.455,14.796,611589,0
2013-12-10,14.767,14.806,14.503,14.645,699211,0
2013-12-11,14.654,14.832,14.541,14.664,691413,0
2013-12-12,14.586,14.757,14.576,14.737,363313,0
2013-12-13,14.284,14.39,13.965,14.38,1704667,0
2013-12-16,14.425,14.493,14.153,14.304,1310452,0
2013-12-17,14.275,14.4,14.181,14.201,445052,0
2013-12-18,14.191,14.294,14.134,14.23,451698,0
2013-12-19,14.191,14.332,14.143,14.314,388705,0
2013-12-20,14.284,14.372,14.097,14.248,769584,0
2013-12-23,14.342,14.372,13.956,14.201,1738287,0
2013-12-24,14.134,14.38,14.116,14.163,325959,0
2013-12-26,14.22,14.342,14.116,14.134,297096,0
2013-12-27,14.332,14.682,14.239,14.606,1091260,0
2013-12-30,14.541,14.625,14.267,14.531,603339,0
2013-12-31,14.541,14.701,14.38,14.38,510901,0
2014-01-02,14.4,14.728,14.294,14.682,831260,0
2014-01-03,14.654,14.879,14.625,14.691,493280,0
2014-01-06,14.701,14.796,14.191,14.332,890140,0
2014-01-07,14.201,14.465,14.087,14.323,528899,0
2014-01-08,14.248,14.38,14.011,14.239,736534,0
2014-01-09,14.314,14.425,14.134,14.294,607831,0
2014-01-10,14.304,14.332,14.125,14.294,275053,0
2014-01-13,14.211,14.362,14.116,14.172,485110,0
2014-01-14,14.239,14.362,14.143,14.275,375320,0
2014-01-15,14.211,14.474,14.153,14.425,461355,0
2014-01-16,14.352,14.673,14.267,14.55,713446,0
2014-01-17,14.07,14.116,13.767,13.87,1588399,0
2014-01-21,13.833,13.899,13.465,13.589,1312387,0
2014-01-22,13.399,13.644,13.22,13.597,1182169,0
2014-01-23,13.39,13.7,12.891,13.644,1674517,0
2014-01-24,13.606,13.664,12.824,13.116,1346619,0
2014-01-27,13.059,13.54,12.711,12.805,1502990,0
2014-01-28,12.984,13.21,12.814,13.098,1190848,0
2014-01-29,12.928,13.003,12.634,12.643,1116674,0
2014-01-30,12.643,12.955,12.617,12.73,666606,0
2014-01-31,12.653,12.891,12.589,12.72,851868,0
2014-02-03,12.682,13.041,12.381,12.532,1291481,0
2014-02-04,13.485,13.616,12.221,12.653,2022309,0
2014-02-05,12.617,12.673,12.098,12.599,1179423,0
2014-02-06,12.937,12.984,12.559,12.74,901222,0
2014-02-07,12.74,12.852,12.438,12.494,575514,0
2014-02-10,12.494,12.599,12.399,12.494,507003,0
2014-02-11,12.494,12.55,12.409,12.494,657525,0
2014-02-12,12.371,12.73,12.371,12.653,591140,0
2014-02-13,12.643,12.984,12.55,12.937,705526,0
2014-02-14,13.229,14.615,13.229,13.899,3149878,0
2014-02-18,13.899,13.984,13.296,13.38,1419338,0
2014-02-19,13.296,13.465,13.183,13.305,682587,0
2014-02-20,13.644,14.04,13.418,13.72,1279913,0
2014-02-21,13.71,13.956,13.569,13.644,655701,0
2014-02-24,13.673,14.097,13.664,13.851,1060787,0
2014-02-25,13.919,14.181,13.889,13.984,1203727,0
2014-02-26,13.965,14.596,13.899,13.956,4315651,0
2014-02-27,13.889,14.38,13.767,13.87,1020237,0
2014-02-28,13.87,14.143,13.787,14.002,818782,0
2014-03-03,13.956,14.258,13.919,14.06,683323,0
2014-03-04,14.125,14.39,14.107,14.211,659108,0
2014-03-05,14.239,14.4,14.03,14.153,766431,0
2014-03-06,14.143,14.323,14.087,14.22,900371,0
2014-03-07,14.143,14.898,14.125,14.728,2452099,0
2014-03-10,14.709,15.01,14.425,14.947,1342806,0
2014-03-11,14.879,14.898,14.248,14.342,1370067,0
2014-03-12,14.332,14.786,14.258,14.568,1662330,0
2014-03-13,14.635,14.701,14.211,14.362,818074,0
2014-03-14,14.05,14.38,13.889,14.07,2765293,0
2014-03-17,14.153,14.372,14.04,14.294,804173,0
2014-03-18,14.275,14.39,14.22,14.342,1174736,0
2014-03-19,14.267,14.4,14.116,14.201,1431816,0
2014-03-20,14.143,14.239,14.05,14.181,691965,0
2014-03-21,14.181,14.372,14.143,14.304,1303330,0
2014-03-24,14.153,14.372,14.134,14.23,642878,0
2014-03-25,14.239,14.332,14.04,14.172,792690,0
2014-03-26,14.143,14.211,13.956,14.05,958704,0
2014-03-27,13.993,14.153,13.927,14.08,575733,0
2014-03-28,14.097,14.191,14.04,14.134,735859,0
2014-03-31,14.163,14.163,14.011,14.125,1407612,0
2014-04-01,14.125,14.294,14.02,14.143,1491008,0
2014-04-02,14.153,14.23,14.002,14.143,2033330,0
2014-04-03,14.201,14.362,14.134,14.248,1858183,0
2014-04-04,14.275,14.372,14.239,14.342,1980533,0
2014-04-07,14.284,14.372,14.275,14.323,1116661,0
2014-04-08,14.372,14.503,14.332,14.4,1011887,0
2014-04-09,14.362,14.474,14.362,14.445,546703,0
2014-04-10,14.474,14.786,14.38,14.645,629998,0
2014-04-11,14.625,14.691,14.294,14.503,785043,0
2014-04-14,14.606,14.842,14.513,14.701,1027427,0
2014-04-15,14.832,14.879,14.615,14.718,1308414,0
2014-04-16,14.822,14.879,14.654,14.851,872112,0
2014-04-17,14.879,14.907,14.625,14.851,455373,0
2014-04-21,14.822,14.889,14.682,14.767,319374,0
2014-04-22,14.757,14.86,14.682,14.757,579736,0
2014-04-23,14.814,14.927,14.718,14.86,776317,0
2014-04-24,14.879,14.898,14.682,14.737,461645,0
2014-04-25,14.615,14.806,14.606,14.737,811608,0
2014-04-28,14.747,15.191,14.718,15.01,1316906,0
2014-04-29,15.01,15.238,14.983,14.983,725771,0
2014-04-30,15.01,15.144,14.937,15.134,950384,0
2014-05-01,15.078,15.258,14.917,15.125,798033,0
2014-05-02,15.152,15.455,15.078,15.427,482503,0
2014-05-05,15.417,15.417,15.097,15.229,427441,0
2014-05-06,15.088,15.088,14.879,14.927,422268,0
2014-05-07,14.917,15.03,14.796,14.973,557418,0
2014-05-08,14.917,15.152,14.747,14.851,708397,0
2014-05-09,14.879,15.04,14.796,14.814,702810,0
2014-05-12,14.879,15.116,14.869,14.937,1639746,0
2014-05-13,14.701,14.701,14.362,14.559,2546746,0
2014-05-14,15.493,15.559,14.851,14.869,2394895,0
2014-05-15,15.171,15.302,14.879,15.059,1294693,0
2014-05-16,15.03,15.21,14.86,15.161,2063534,0
2014-05-19,15.088,15.286,14.993,15.276,789664,0
2014-05-20,15.201,15.302,15.144,15.276,550641,0
2014-05-21,15.322,15.37,15.152,15.248,562631,0
2014-05-22,15.276,15.54,15.181,15.493,790678,0
2014-05-23,15.361,15.502,15.352,15.445,445989,0
2014-05-27,15.417,15.662,15.352,15.634,762300,0
2014-05-28,15.634,15.7,15.55,15.595,496297,0
2014-05-29,15.624,15.672,15.55,15.568,405202,0
2014-05-30,15.483,15.756,15.463,15.728,538387,0
2014-06-02,15.682,15.793,15.578,15.662,320370,0
2014-06-03,15.813,15.984,15.615,15.945,1175153,0
2014-06-04,15.793,15.954,15.747,15.954,610970,0
2014-06-05,16.012,16.012,15.709,15.926,660636,0
2014-06-06,16.03,16.897,16.03,16.831,1493424,0
2014-06-09,17.407,17.869,16.595,16.783,1502848,0
2014-06-10,16.841,16.879,16.304,16.445,995928,0
2014-06-11,15.624,16.369,15.615,16.238,871039,0
2014-06-12,16.188,16.313,16.021,16.135,672322,0
2014-06-13,16.086,16.304,15.926,16.135,964913,0
2014-06-16,16.198,16.198,15.954,16.002,715420,0
2014-06-17,15.984,16.086,15.897,16.086,715272,0
2014-06-18,16.077,16.172,16.002,16.144,366251,0
2014-06-19,16.238,16.388,16.144,16.379,463250,0
2014-06-20,16.313,16.322,15.945,15.964,1021458,0
2014-06-23,16.012,16.048,15.662,15.993,896087,0
2014-06-24,16.048,16.105,15.719,15.793,750252,0
2014-06-25,16.048,16.048,15.719,15.852,569847,0
2014-06-26,15.843,15.945,15.672,15.861,423444,0
2014-06-27,15.823,15.926,15.568,15.879,1229377,0
2014-06-30,15.964,16.198,15.803,16.153,799178,0
2014-07-01,16.257,16.53,16.238,16.491,1175146,0
2014-07-02,16.491,16.916,16.473,16.783,955204,0
2014-07-03,16.773,17.115,16.68,17.115,909359,0
2014-07-07,17.03,17.03,16.841,16.973,451976,0
2014-07-08,16.964,17.067,16.793,16.934,1031499,0
2014-07-09,16.87,16.916,16.559,16.897,1124601,0
2014-07-10,16.813,16.907,16.652,16.803,1638675,0
2014-07-11,16.803,16.803,16.473,16.491,492282,0
2014-07-14,16.579,16.579,16.188,16.208,1766306,0
2014-07-15,16.228,16.539,16.228,16.52,510475,0
2014-07-16,16.623,16.738,16.398,16.398,343654,0
2014-07-17,16.369,16.481,16.135,16.322,321863,0
2014-07-18,16.359,16.437,16.208,16.331,347653,0
2014-07-21,16.285,16.285,16.012,16.198,360259,0
2014-07-22,16.247,16.331,15.984,16.322,513780,0
2014-07-23,16.359,16.437,16.172,16.295,243188,0
2014-07-24,16.322,16.331,16.03,16.135,212080,0
2014-07-25,16.144,16.208,16.03,16.153,222568,0
2014-07-28,16.181,16.181,16.012,16.03,409453,0
2014-07-29,16.03,16.077,15.974,16.03,706816,0
2014-07-30,16.086,16.162,15.974,16.039,324767,0
2014-07-31,15.964,16.238,15.897,16.135,666607,0
2014-08-01,16.125,16.247,15.793,16.012,514836,0
2014-08-04,16.048,16.313,15.964,16.228,361881,0
2014-08-05,16.208,16.369,16.115,16.322,451703,0
2014-08-06,16.285,16.501,16.285,16.445,356950,0
2014-08-07,16.437,16.491,16.03,16.077,676380,0
2014-08-08,16.002,16.369,15.964,16.34,513727,0
2014-08-11,16.369,16.671,16.322,16.614,412337,0
2014-08-12,16.588,16.671,16.463,16.569,354780,0
2014-08-13,16.579,16.7,16.481,16.559,218307,0
2014-08-14,16.579,16.851,16.481,16.614,503318,0
2014-08-15,16.604,16.831,16.595,16.831,400615,0
2014-08-18,16.803,16.944,16.71,16.897,424020,0
2014-08-19,16.823,17.209,16.823,16.983,449403,0
2014-08-20,16.973,17.124,16.765,16.934,372050,0
2014-08-21,16.944,17.134,16.813,17.058,640575,0
2014-08-22,17.058,17.397,16.887,17.304,801337,0
2014-08-25,17.314,17.416,17.021,17.189,475166,0
2014-08-26,17.143,17.199,16.944,16.992,568737,0
2014-08-27,16.954,17.143,16.861,16.983,665576,0
2014-08-28,16.096,16.738,16.067,16.398,1569461,0
2014-08-29,16.257,16.437,15.907,16.208,1173232,0
2014-09-02,16.208,16.369,16.03,16.238,2292191,0
2014-09-03,16.266,16.388,16.198,16.238,543642,0
2014-09-04,16.285,16.304,16.125,16.208,346413,0
2014-09-05,16.188,16.359,16.03,16.313,714855,0
2014-09-08,15.852,16.369,15.728,16.276,1111140,0
2014-09-09,16.181,16.34,16.115,16.172,980762,0
2014-09-10,16.198,16.379,16.086,16.331,800184,0
2014-09-11,16.276,16.559,16.144,16.559,939904,0
2014-09-12,16.51,16.68,16.388,16.559,918694,0
2014-09-15,16.437,16.52,16.369,16.388,854119,0
2014-09-16,16.437,16.445,16.218,16.247,667792,0
2014-09-17,16.238,16.588,16.188,16.539,812115,0
2014-09-18,16.662,16.72,16.481,16.69,491044,0
2014-09-19,15.974,16.569,15.861,16.481,1817075,0
2014-09-22,16.51,16.595,16.266,16.34,693579,0
2014-09-23,16.285,16.408,16.153,16.295,736904,0
2014-09-24,16.276,16.463,16.077,16.349,603380,0
2014-09-25,16.304,16.313,15.945,16.03,560222,0
2014-09-26,15.984,16.208,15.879,16.144,871766,0
2014-09-29,15.742,16.135,15.638,15.972,1160133,0
2014-09-30,15.923,16.019,15.733,15.79,1364806,0
2014-10-01,15.733,15.78,15.39,15.618,1272273,0
2014-10-02,15.581,15.656,15.257,15.302,1547085,0
2014-10-03,15.302,15.485,15.15,15.228,1546722,0
2014-10-06,15.312,15.352,15.016,15.208,996222,0
2014-10-07,15.15,15.742,15.046,15.553,1283390,0
2014-10-08,15.867,16.01,15.513,15.666,1027492,0
2014-10-09,15.618,15.876,15.455,15.503,567603,0
2014-10-10,15.503,15.598,15.39,15.513,725226,0
2014-10-13,15.455,15.751,15.361,15.465,906532,0
2014-10-14,15.495,15.839,15.455,15.656,818627,0
2014-10-15,15.475,15.666,15.189,15.618,794157,0
2014-10-16,15.513,16.001,15.485,15.79,770214,0
2014-10-17,15.839,15.972,15.581,15.666,484986,0
2014-10-20,15.638,15.771,15.418,15.656,1048221,0
2014-10-21,15.705,16.135,15.618,15.849,660745,0
2014-10-22,15.829,16.029,15.799,15.829,367267,0
2014-10-23,15.943,16.019,15.628,15.647,531126,0
2014-10-24,15.638,15.742,15.485,15.571,427041,0
2014-10-27,15.543,15.829,15.446,15.751,513433,0
2014-10-28,15.742,15.904,15.742,15.829,341750,0
2014-10-29,15.79,15.933,15.38,15.561,1239989,0
2014-10-30,15.589,15.589,15.293,15.475,726891,0
2014-10-31,15.904,15.972,15.695,15.839,1915284,0
2014-11-03,15.857,16.544,15.857,16.324,1704725,0
2014-11-04,16.333,16.449,15.742,16.029,1563452,0
2014-11-05,16.095,16.6,15.943,16.44,1929059,0
2014-11-06,16.372,17.174,16.172,17.107,1522570,0
2014-11-07,16.629,17.651,16.629,17.516,2081272,0
2014-11-10,17.651,18.107,17.604,17.955,2007985,0
2014-11-11,17.937,18.195,17.717,17.841,1241634,0
2014-11-12,17.804,18.509,17.747,18.462,1373502,0
2014-11-13,18.481,18.699,18.443,18.556,1322222,0
2014-11-14,18.509,18.661,18.137,18.27,1107307,0
2014-11-17,18.204,18.481,18.09,18.107,977972,0
2014-11-18,18.127,18.491,18.099,18.25,1033232,0
2014-11-19,18.546,18.699,18.319,18.546,1629840,0
2014-11-20,18.423,19.082,18.423,18.842,1501845,0
2014-11-21,18.977,19.082,18.804,18.977,1156529,0
2014-11-24,18.957,19.035,18.748,18.929,1065259,0
2014-11-25,18.957,19.225,18.957,19.215,1255109,0
2014-11-26,19.178,19.387,19.053,19.072,618882,0
2014-11-28,19.082,19.482,18.977,19.311,794600,0
2014-12-01,19.339,19.454,19.005,19.301,1066109,0
2014-12-02,19.358,19.463,19.072,19.168,1170996,0
2014-12-03,19.148,19.283,19.015,19.082,2246169,0
2014-12-04,19.12,19.234,18.872,19.035,2268926,0
2014-12-05,19.082,19.358,19.072,19.273,1076293,0
2014-12-08,19.244,19.33,19.035,19.044,1613615,0
2014-12-09,18.929,19.225,18.929,19.072,669990,0
2014-12-10,19.091,19.225,18.948,19.005,1087590,0
2014-12-11,19.091,19.33,19.044,19.148,675810,0
2014-12-12,19.072,19.215,18.814,18.852,1285706,0
2014-12-15,19.072,19.082,18.556,18.566,1868600,0
2014-12-16,18.26,18.644,18.223,18.233,1826559,0
2014-12-17,18.223,18.814,18.223,18.739,1227112,0
2014-12-18,18.872,19.138,18.824,19.12,1494384,0
2014-12-19,19.187,19.33,18.919,19.13,1272992,0
2014-12-22,19.12,19.283,19.035,19.138,592194,0
2014-12-23,19.225,19.473,19.158,19.339,680456,0
2014-12-24,19.358,19.826,19.358,19.722,504075,0
2014-12-26,19.797,20.008,19.778,19.922,503587,0
2014-12-29,19.902,20.017,19.549,19.922,528311,0
2014-12-30,19.882,20.035,19.855,19.882,505634,0
2014-12-31,19.93,20.025,19.712,19.712,421353,0
2015-01-02,19.807,20.093,19.426,19.492,719014,0
2015-01-05,19.463,19.712,19.339,19.434,770973,0
2015-01-06,19.463,19.521,19.178,19.291,1970931,0
2015-01-07,19.339,19.53,19.225,19.358,1248650,0
2015-01-08,19.396,19.712,19.253,19.521,711869,0
2015-01-09,19.521,19.559,18.852,18.948,1150913,0
2015-01-12,18.977,19.025,18.242,18.433,1310567,0
2015-01-13,18.546,18.652,17.88,18.147,1988226,0
2015-01-14,17.927,18.107,17.727,18.043,1140302,0
2015-01-15,18.043,18.26,17.947,18.061,846313,0
2015-01-16,18.08,18.186,17.688,17.851,1050491,0
2015-01-20,17.831,17.947,17.488,17.86,1020046,0
2015-01-21,17.86,18.117,17.756,17.918,680582,0
2015-01-22,18.366,18.443,17.994,18.25,1049942,0
2015-01-23,18.25,18.329,18.004,18.08,731428,0
2015-01-26,18.099,18.634,18.08,18.462,1135891,0
2015-01-27,18.26,18.423,18.176,18.223,1174520,0
2015-01-28,17.784,18.195,17.669,17.86,1031379,0
2015-01-29,17.89,18.491,17.89,18.433,1513280,0
2015-01-30,18.3,18.491,18.07,18.147,1879832,0
2015-02-02,18.147,18.329,17.984,18.329,1558510,0
2015-02-03,18.27,18.699,18.27,18.699,1126831,0
2015-02-04,18.661,18.842,18.052,18.061,2053702,0
2015-02-05,18.586,20.418,18.147,20.265,4667087,0
2015-02-06,20.57,20.99,20.446,20.875,3384734,0
2015-02-09,20.905,21.399,20.847,21.133,2898766,0
2015-02-10,21.162,21.229,20.923,20.933,2499218,0
2015-02-11,20.951,21.038,20.875,20.943,1040786,0
2015-02-12,20.913,21.314,20.913,21.018,919980,0
2015-02-13,20.99,21.276,20.951,21.018,930131,0
2015-02-17,21.113,21.419,21.048,21.266,912244,0
2015-02-18,21.324,21.38,21.219,21.276,429723,0
2015-02-19,21.305,21.38,21.038,21.066,431148,0
2015-02-20,21.086,21.266,20.98,21.209,586221,0
2015-02-23,21.266,21.505,21.181,21.419,1003384,0
2015-02-24,21.467,21.562,21.219,21.286,648235,0
2015-02-25,21.266,21.419,21.238,21.38,289816,0
2015-02-26,21.324,21.487,21.028,21.162,431099,0
2015-02-27,21.181,21.601,21.095,21.562,586829,0
2015-03-02,21.601,22.058,21.429,21.982,1089106,0
2015-03-03,22.011,22.011,21.63,21.695,891639,0
2015-03-04,21.676,21.916,21.601,21.648,835146,0
2015-03-05,21.848,22.088,21.715,22.001,1023912,0
2015-03-06,21.991,22.115,21.399,21.514,661681,0
2015-03-09,21.552,22.144,21.552,22.096,746160,0
2015-03-10,21.916,21.916,21.162,21.162,1135956,0
2015-03-11,21.162,21.191,20.704,21.009,888913,0
2015-03-12,21.162,21.477,21.076,21.448,748676,0
2015-03-13,21.362,21.362,21.009,21.256,639461,0
2015-03-16,21.256,21.399,21.086,21.362,1105142,0
2015-03-17,21.229,21.916,21.229,21.906,1037014,0
2015-03-18,21.962,22.44,21.81,22.174,1072965,0
2015-03-19,22.184,22.248,21.897,22.068,669647,0
2015-03-20,22.049,22.593,22.031,22.554,1106400,0
2015-03-23,22.554,23.376,22.488,23.298,1067620,0
2015-03-24,23.252,23.574,23.242,23.357,884407,0
2015-03-25,23.431,23.509,23.204,23.252,976433,0
2015-03-26,22.765,22.898,22.317,22.86,1845851,0
2015-03-27,22.83,23.337,22.717,23.204,1246639,0
2015-03-30,23.252,23.441,22.993,23.071,870258,0
2015-03-31,22.936,23.262,22.898,23.155,466730,0
2015-04-01,23.174,23.252,22.85,23.099,871829,0
2015-04-02,22.736,22.888,22.201,22.679,1281960,0
2015-04-06,22.46,23.021,22.45,22.908,1028943,0
2015-04-07,23.041,23.041,22.535,22.544,616030,0
2015-04-08,22.612,22.726,22.193,22.554,1095499,0
2015-04-09,22.554,22.621,22.221,22.421,624812,0
2015-04-10,22.497,22.574,22.201,22.258,588626,0
2015-04-13,22.297,22.564,22.221,22.44,829172,0
2015-04-14,22.392,23.643,22.354,23.643,1221064,0
2015-04-15,23.623,23.976,23.461,23.824,1185525,0
2015-04-16,23.861,24.319,23.671,23.909,797164,0
2015-04-17,23.776,23.967,23.663,23.919,907466,0
2015-04-20,24.092,24.577,24.004,24.043,1450601,0
2015-04-21,24.205,24.281,23.929,24.004,1111948,0
2015-04-22,24.082,24.082,23.757,23.815,649495,0
2015-04-23,23.757,24.023,23.691,23.852,903483,0
2015-04-24,23.967,24.033,23.623,23.643,608644,0
2015-04-27,23.786,23.852,23.431,23.613,604243,0
2015-04-28,23.574,23.623,23.317,23.376,543662,0
2015-04-29,23.357,23.385,23.099,23.165,569447,0
2015-04-30,23.136,23.136,22.687,22.813,1057347,0
2015-05-01,22.908,23.413,22.888,23.405,406777,0
2015-05-04,23.519,23.663,23.367,23.613,622480,0
2015-05-05,23.653,23.691,23.376,23.519,915852,0
2015-05-06,23.613,23.653,22.878,23.109,1280655,0
2015-05-07,23.643,24.462,23.538,23.548,3055758,0
2015-05-08,23.852,23.976,22.697,22.775,2890935,0
2015-05-11,22.85,22.946,22.317,22.603,2104633,0
2015-05-12,22.535,22.697,22.335,22.517,1595597,0
2015-05-13,22.507,22.67,22.335,22.45,1065419,0
2015-05-14,22.517,23.422,22.201,22.84,2504284,0
2015-05-15,22.898,22.956,22.612,22.621,560365,0
2015-05-18,22.631,22.993,22.46,22.966,1157905,0
2015-05-19,23.071,23.47,22.956,23.461,1255024,0
2015-05-20,23.431,23.538,23.109,23.327,767122,0
2015-05-21,23.27,23.385,23.089,23.252,562843,0
2015-05-22,23.252,23.842,22.974,23.174,805903,0
2015-05-26,23.27,23.451,23.031,23.431,1404008,0
2015-05-27,23.528,23.842,23.376,23.727,901073,0
2015-05-28,23.671,24.013,23.603,23.986,882298,0
2015-05-29,23.939,24.082,23.737,23.786,825713,0
2015-06-01,24.281,24.329,23.557,24.062,1139519,0
2015-06-02,23.967,24.605,23.861,24.29,2302552,0
2015-06-03,24.319,24.52,24.129,24.501,919205,0
2015-06-04,24.386,24.702,24.272,24.472,1069192,0
2015-06-05,24.406,24.625,24.148,24.625,594391,0
2015-06-08,24.567,24.72,24.281,24.339,1105666,0
2015-06-09,24.3,24.615,24.3,24.558,882481,0
2015-06-10,24.653,25.169,24.567,24.988,1046507,0
2015-06-11,25.016,25.045,24.682,24.73,670479,0
2015-06-12,24.768,25.092,24.673,25.063,1371470,0
2015-06-15,24.969,25.092,24.702,24.854,1479951,0
2015-06-16,28.68,29.854,28.021,29.653,11282324,0
2015-06-17,29.319,29.854,28.756,29.785,3950799,0
2015-06-18,29.863,30.282,29.395,29.49,1965758,0
2015-06-19,29.49,30.483,29.386,30.207,3591607,0
2015-06-22,30.292,30.416,29.795,29.996,2413515,0
2015-06-23,29.395,30.493,29.233,30.341,3428165,0
2015-06-24,30.368,30.607,30.035,30.483,1694607,0
2015-06-25,30.568,30.732,30.159,30.655,1582249,0
2015-06-26,30.779,31.056,30.647,30.959,1971103,0
2015-06-29,30.712,30.95,30.53,30.742,1187944,0
2015-06-30,31.038,31.122,30.455,30.503,1992212,0
2015-07-01,30.568,31.218,30.426,31.18,1246534,0
2015-07-02,31.17,31.17,30.637,30.874,925809,0
2015-07-06,30.702,31.093,30.473,30.75,981569,0
2015-07-07,30.836,30.836,30.302,30.663,1021084,0
2015-07-08,30.588,30.826,30.045,30.073,678137,0
2015-07-09,30.53,30.588,26.963,28.661,7788191,0
2015-07-10,28.308,28.507,27.23,27.373,3260609,0
2015-07-13,27.65,27.755,26.438,26.686,4424866,0
2015-07-14,26.943,27.22,26.447,26.591,2857489,0
2015-07-15,26.591,26.857,26.475,26.619,1798128,0
2015-07-16,26.705,26.781,26.247,26.332,1931066,0
2015-07-17,26.305,26.466,26.114,26.219,903065,0
2015-07-20,26.189,26.705,26.084,26.332,1099481,0
2015-07-21,26.38,26.438,25.741,25.779,1622392,0
2015-07-22,25.818,26.286,25.741,26.055,1448927,0
2015-07-23,25.798,26.38,25.798,25.96,1646708,0
2015-07-24,26.075,26.104,25.408,25.473,1448612,0
2015-07-27,25.368,25.57,25.226,25.293,958615,0
2015-07-28,25.293,25.598,25.216,25.368,842482,0
2015-07-29,25.398,25.664,25.312,25.608,1313719,0
2015-07-30,25.445,25.788,25.122,25.674,1349879,0
2015-07-31,25.951,25.97,25.368,25.502,1101370,0
2015-08-03,25.492,25.769,25.322,25.598,1116820,0
2015-08-04,25.694,26.466,25.418,26.227,1248316,0
2015-08-05,26.153,27.077,26.153,27.02,1349145,0
2015-08-06,27.106,27.106,26.39,26.696,1360914,0
2015-08-07,26.61,27.344,26.505,27.287,1791768,0
2015-08-10,27.287,27.898,27.153,27.869,1355119,0
2015-08-11,27.668,28.365,27.468,28.298,2429478,0
2015-08-12,28.193,28.27,26.934,27.401,1858324,0
2015-08-13,27.488,29.815,27.202,29.071,2975206,0
2015-08-14,29.024,29.099,27.498,28.25,2093418,0
2015-08-17,28.165,28.175,27.678,27.935,923502,0
2015-08-18,28.041,28.488,27.898,27.945,851286,0
2015-08-19,27.907,28.28,27.498,27.716,1224522,0
2015-08-20,27.22,27.811,26.953,27.383,1374406,0
2015-08-21,27.067,27.325,26.924,27.001,1731711,0
2015-08-24,26.055,26.934,25.847,26.475,2124360,0
2015-08-25,26.734,27.42,26.01,26.361,2115429,0
2015-08-26,26.762,27.106,26.4,27.02,1754246,0
2015-08-27,27.133,27.859,26.972,27.583,1417588,0
2015-08-28,27.658,28.775,27.563,28.756,1678885,0
2015-08-31,28.527,29.204,28.241,28.917,1715884,0
2015-09-01,27.124,27.889,26.742,27.048,2177060,0
2015-09-02,27.277,27.697,26.839,27.373,2026758,0
2015-09-03,27.478,28.031,27.41,27.534,1868281,0
2015-09-04,27.344,27.668,27.297,27.468,1165304,0
2015-09-08,27.879,27.964,27.163,27.41,1982316,0
2015-09-09,27.794,28.345,27.506,27.563,1798058,0
2015-09-10,27.516,27.63,27.02,27.124,2010115,0
2015-09-11,27.106,28.126,26.781,28.021,1406478,0
2015-09-14,27.211,27.344,26.276,26.867,1959992,0
2015-09-15,26.505,27.593,26.475,27.429,1810843,0
2015-09-16,27.498,27.658,26.991,27.478,1371470,0
2015-09-17,27.534,28.28,27.488,27.879,1369722,0
2015-09-18,27.583,27.583,26.886,27.01,1694083,0
2015-09-21,27.202,27.506,26.6,26.628,1281856,0
2015-09-22,26.38,26.495,25.779,25.941,1850253,0
2015-09-23,26.019,26.361,25.847,25.893,1504373,0
2015-09-24,25.808,26,25.274,25.674,2182044,0
2015-09-25,25.732,26.055,25.589,25.636,1707081,0
2015-09-28,25.531,25.732,24.586,24.596,1880530,0
2015-09-29,24.057,24.808,23.989,24.625,1830547,0
2015-09-30,25.107,26.119,25.059,26.07,1705161,0
2015-10-01,26.195,26.514,25.878,26.455,1664474,0
2015-10-02,25.994,26.079,25.329,25.906,1701736,0
2015-10-05,26.07,27.371,26.014,26.975,2332088,0
2015-10-06,26.484,27.034,26.176,26.244,1652432,0
2015-10-07,25.926,26.041,25.366,25.627,1749897,0
2015-10-08,25.656,26.437,25.608,26.369,1218047,0
2015-10-09,26.369,27.092,26.139,26.928,1160543,0
2015-10-12,26.321,27.669,26.321,27.516,1141618,0
2015-10-13,27.4,27.948,27.246,27.419,1464561,0
2015-10-14,27.188,27.651,26.629,26.677,1512930,0
2015-10-15,26.6,27.304,26.176,27.255,1453248,0
2015-10-16,27.169,27.814,27.169,27.467,1353915,0
2015-10-19,27.342,27.554,27.053,27.458,1226246,0
2015-10-20,27.381,28.209,27.381,27.862,1138216,0
2015-10-21,27.862,28.267,26.408,27.025,2031911,0
2015-10-22,27.12,27.525,26.889,27.053,2347242,0
2015-10-23,27.217,27.776,27.217,27.544,1669664,0
2015-10-26,27.487,27.911,27.352,27.534,1702671,0
2015-10-27,27.487,27.659,26.966,27.361,1201023,0
2015-10-28,27.438,28.094,27.159,27.669,1368031,0
2015-10-29,27.603,28.113,27.458,27.882,1150059,0
2015-10-30,27.939,28.113,27.593,27.892,1306272,0
2015-11-02,27.939,28.999,27.843,28.576,2112191,0
2015-11-03,28.402,29.144,28.171,28.527,1891267,0
2015-11-04,28.287,29.154,27.988,28.855,2412585,0
2015-11-05,28.353,28.353,26.022,27.188,4955014,0
2015-11-06,26.754,28.122,26.754,27.458,3796028,0
2015-11-09,27.149,27.583,26.504,27.4,1708345,0
2015-11-10,27.352,28.835,27.236,28.787,1888154,0
2015-11-11,28.806,29.635,28.73,29.25,1875593,0
2015-11-12,28.981,29.336,28.084,28.113,1173934,0
2015-11-13,28.016,28.122,27.544,27.622,979315,0
2015-11-16,26.975,27.139,25.771,26.562,2722361,0
2015-11-17,26.533,26.533,25.491,25.531,2509683,0
2015-11-18,25.715,26.022,25.127,25.994,1753530,0
2015-11-19,26.079,26.494,25.598,25.84,1460099,0
2015-11-20,25.964,26.832,25.886,26.149,1696546,0
2015-11-23,26.06,27.112,26.06,26.909,1376854,0
2015-11-24,26.918,27.506,26.832,27.323,1109060,0
2015-11-25,27.679,28.392,27.583,27.862,946932,0
2015-11-27,27.93,28.074,27.689,27.882,371797,0
2015-11-30,26.244,27.274,25.935,26.764,2304895,0
2015-12-01,26.909,27.043,25.974,26.832,1776169,0
2015-12-02,26.793,27.159,26.34,26.408,1499775,0
2015-12-03,26.369,26.523,25.386,25.695,1826704,0
2015-12-04,25.83,26.283,25.781,25.896,1577699,0
2015-12-07,25.491,26.754,25.491,26.311,1653160,0
2015-12-08,26.06,26.687,25.984,26.408,2116953,0
2015-12-09,26.263,27.371,26.079,27.227,1472450,0
2015-12-10,27.304,27.438,26.697,26.87,840124,0
2015-12-11,26.533,27.112,25.598,25.734,861610,0
2015-12-14,26.014,26.34,25.491,25.627,819758,0
2015-12-15,25.955,26.418,25.8,26.321,827565,0
2015-12-16,26.34,27.015,26.321,26.84,1370419,0
2015-12-17,27.025,27.034,26.523,26.543,519604,0
2015-12-18,26.533,26.591,25.665,25.83,2248221,0
2015-12-21,26.244,26.378,25.715,25.994,672494,0
2015-12-22,26.157,26.157,25.212,25.338,1275123,0
2015-12-23,25.436,26.031,25.376,25.501,780650,0
2015-12-24,25.436,25.725,25.338,25.436,306242,0
2015-12-28,25.338,26.283,24.963,25.02,948395,0
2015-12-29,25.01,25.242,24.716,24.933,1309629,0
2015-12-30,24.828,25.097,24.25,24.51,1298415,0
2015-12-31,24.316,25.087,24.316,24.693,816286,0
2016-01-04,24.297,24.524,23.672,24.037,1211305,0
2016-01-05,23.962,24.558,23.314,24.027,1344279,0
2016-01-06,23.682,23.826,23.094,23.286,1306011,0
2016-01-07,22.824,23.094,22.506,22.612,682023,0
2016-01-08,22.815,22.842,22.477,22.573,792487,0
2016-01-11,22.399,22.756,21.099,21.919,1906205,0
2016-01-12,22.227,22.458,21.051,22.304,1887597,0
2016-01-13,22.12,22.207,21.437,21.745,2438663,0
2016-01-14,21.726,21.985,21.196,21.331,1394190,0
2016-01-15,21.003,21.341,20.694,20.993,1936178,0
2016-01-19,21.63,21.87,20.936,21.147,1672776,0
2016-01-20,20.964,22.371,20.81,22.11,2437599,0
2016-01-21,22.294,22.68,21.262,21.63,1182073,0
2016-01-22,21.937,22.438,21.541,22.062,923650,0
2016-01-25,21.919,22.409,21.272,21.63,1975497,0
2016-01-26,22.062,22.534,21.648,22.314,1066392,0
2016-01-27,22.264,22.805,22.034,22.371,1041891,0
2016-01-28,22.593,22.786,22.274,22.593,862886,0
2016-01-29,22.603,23.835,22.534,23.709,2077894,0
2016-02-01,23.623,23.863,23.18,23.42,1861132,0
2016-02-02,23.084,24.191,23.084,23.807,1568489,0
2016-02-03,23.718,23.942,23.015,23.709,1509598,0
2016-02-04,26.562,27.781,25.059,27.323,4132335,0
2016-02-05,27.323,27.323,26.311,27.025,3046873,0
2016-02-08,26.61,26.899,25.212,25.715,2825001,0
2016-02-09,25.521,26.706,25.174,26.408,2636590,0
2016-02-10,26.359,26.754,25.935,26.041,1463688,0
2016-02-11,25.608,26.014,24.953,25.771,1164729,0
2016-02-12,25.81,26.109,25.271,25.511,815508,0
2016-02-16,25.627,26.139,25.454,26.014,705918,0
2016-02-17,26.022,27.958,26.022,27.911,2556715,0
2016-02-18,27.939,28.392,27.169,27.833,1631920,0
2016-02-19,27.583,27.988,27.034,27.786,468458,0
2016-02-22,27.882,28.2,27.534,27.756,1022180,0
2016-02-23,27.804,27.804,26.975,27.679,948397,0
2016-02-24,27.651,28.335,27.227,28.335,831808,0
2016-02-25,28.016,28.421,27.525,28.392,1098923,0
2016-02-26,28.441,28.507,27.563,27.852,613732,0
2016-02-29,27.622,28.045,27.178,27.438,837613,0
2016-03-01,27.708,27.948,27.102,27.4,990985,0
2016-03-02,27.428,27.934,27.323,27.862,889711,0
2016-03-03,27.872,28.074,26.889,27.082,1141172,0
2016-03-04,27.159,27.631,26.225,26.61,1218450,0
2016-03-07,26.6,26.716,25.781,26.437,1092147,0
2016-03-08,26.321,26.764,26.166,26.629,883211,0
2016-03-09,26.677,26.778,26.166,26.34,1225934,0
2016-03-10,26.34,26.697,25.627,26.591,1194153,0
2016-03-11,26.514,26.783,26.253,26.514,771816,0
2016-03-14,26.494,26.899,26.176,26.205,739663,0
2016-03-15,26.041,26.349,25.551,26.004,951864,0
2016-03-16,25.771,26.06,25.57,25.955,1893155,0
2016-03-17,25.994,26.437,25.598,26.195,956803,0
2016-03-18,26.215,27.255,26.089,26.928,1915206,0
2016-03-21,26.754,27.025,26.009,26.022,1019204,0
2016-03-22,26.022,26.022,25.464,25.734,674917,0
2016-03-23,25.752,25.945,25.386,25.501,386201,0
2016-03-24,25.436,25.725,25.222,25.715,767325,0
2016-03-28,25.886,26.222,25.715,26.139,755632,0
2016-03-29,26.06,26.697,25.68,26.474,997148,0
2016-03-30,26.484,26.803,26.321,26.648,773619,0
2016-03-31,26.484,26.85,26.185,26.813,1242524,0
2016-04-01,26.813,27.968,26.581,27.939,1779125,0
2016-04-04,27.948,28.103,27.246,27.737,1012662,0
2016-04-05,27.448,27.622,27.198,27.352,756019,0
2016-04-06,27.497,28.055,27.112,27.968,898405,0
2016-04-07,27.756,27.998,27.458,27.852,733170,0
2016-04-08,27.92,28.084,27.583,27.892,970695,0
2016-04-11,27.776,28.132,27.395,27.448,941393,0
2016-04-12,27.477,28.142,27.169,28.113,605441,0
2016-04-13,28.566,28.855,28.287,28.72,811488,0
2016-04-14,28.758,29.472,28.353,28.498,1548904,0
2016-04-15,28.632,29.539,28.498,29.472,2502026,0
2016-04-18,28.605,29.336,28.517,29.26,1348001,0
2016-04-19,29.25,29.472,28.806,28.902,719513,0
2016-04-20,28.921,28.981,28.632,28.865,509215,0
2016-04-21,28.749,29.066,28.517,28.614,876777,0
2016-04-22,28.421,28.642,27.516,28.431,1128035,0
2016-04-25,28.161,28.912,27.998,28.71,1049892,0
2016-04-26,28.845,28.845,28.335,28.546,666655,0
2016-04-27,28.576,29.009,27.823,28.885,917042,0
2016-04-28,28.865,29.144,28.788,28.931,1237398,0
2016-04-29,28.768,29.481,28.701,29.289,856182,0
2016-05-02,29.664,30.447,29.095,29.924,2276992,0
2016-05-03,29.404,29.577,27.169,27.314,3749724,0
2016-05-04,26.975,27.419,26.08,26.283,2233721,0
2016-05-05,26.157,26.418,25.82,26.004,1817184,0
2016-05-06,25.8,26.34,25.747,25.878,1762936,0
2016-05-09,25.878,25.994,25.444,25.627,698714,0
2016-05-10,25.743,25.974,25.545,25.964,1581958,0
2016-05-11,25.859,25.886,25.122,25.242,897080,0
2016-05-12,25.262,26.19,24.529,24.924,1732277,0
2016-05-13,24.838,25.212,24.376,24.567,669103,0
2016-05-16,24.481,24.779,24.326,24.558,675982,0
2016-05-17,24.558,25.314,24.471,25.049,2173204,0
2016-05-18,24.963,25.117,24.311,24.366,710935,0
2016-05-19,24.471,24.519,24.106,24.211,671799,0
2016-05-20,24.376,24.376,23.912,24.287,1895035,0
2016-05-23,24.25,24.992,23.989,24.838,983708,0
2016-05-24,24.838,25.416,24.838,25.107,593896,0
2016-05-25,25.232,25.347,24.75,24.808,981428,0
2016-05-26,25.03,25.396,24.818,25.146,822585,0
2016-05-27,25.281,25.396,24.866,25.299,658282,0
2016-05-31,25.665,25.859,25.082,25.376,1342589,0
2016-06-01,25.357,25.743,25.174,25.617,750280,0
2016-06-02,25.656,26.014,25.473,25.85,616648,0
2016-06-03,25.665,25.81,25.232,25.309,721349,0
2016-06-06,25.464,25.896,25.184,25.859,1559852,0
2016-06-07,25.338,25.878,25.338,25.396,839712,0
2016-06-08,25.491,25.491,25.184,25.347,781265,0
2016-06-09,25.242,25.771,25.072,25.743,742194,0
2016-06-10,25.464,26.004,25.329,25.906,1843880,0
2016-06-13,25.955,26.079,25.146,25.396,1469505,0
2016-06-14,25.222,25.551,25.068,25.541,690117,0
2016-06-15,25.531,25.869,25.338,25.436,1186499,0
2016-06-16,25.386,25.725,25.232,25.291,1226440,0
2016-06-17,25.347,25.675,25.127,25.291,1665384,0
2016-06-20,25.357,25.8,25.347,25.366,604282,0
2016-06-21,25.338,25.855,25.276,25.406,977467,0
2016-06-22,25.501,25.84,25.329,25.541,687924,0
2016-06-23,25.589,25.878,25.521,25.752,613982,0
2016-06-24,25.165,25.426,24.306,24.432,2981014,0
2016-06-27,24.336,24.615,23.835,24.413,1473914,0
2016-06-28,24.605,24.828,24.191,24.422,844850,0
2016-06-29,24.442,25.184,24.422,24.77,584702,0
2016-06-30,24.674,25.087,24.452,25.04,1150503,0
2016-07-01,25.376,25.58,25.068,25.262,845575,0
2016-07-05,25.001,25.665,24.789,25.222,671376,0
2016-07-06,25.222,25.357,24.866,25.242,1170907,0
2016-07-07,25.416,25.531,25.127,25.473,769058,0
2016-07-08,25.57,26.273,25.366,26.149,1034906,0
2016-07-11,25.964,26.253,25.935,26.099,493630,0
2016-07-12,26.022,26.297,25.964,26.225,836505,0
2016-07-13,26.359,26.446,26.109,26.273,550152,0
2016-07-14,26.273,26.571,26.253,26.408,914254,0
2016-07-15,26.311,26.764,26.205,26.591,1009719,0
2016-07-18,26.697,26.957,26.543,26.687,722435,0
2016-07-19,26.494,26.591,26.205,26.302,409318,0
2016-07-20,26.099,26.349,26.022,26.139,463003,0
2016-07-21,26.014,26.149,25.627,25.646,726294,0
2016-07-22,25.636,25.8,25.366,25.627,621296,0
2016-07-25,25.743,25.974,25.561,25.725,487600,0
2016-07-26,25.781,26.119,25.705,26.07,366002,0
2016-07-27,25.994,26.129,25.603,25.781,331756,0
2016-07-28,25.79,25.869,25.565,25.627,473833,0
2016-07-29,25.598,25.955,25.551,25.886,511113,0
2016-08-01,26.099,26.971,25.715,25.926,692874,0
2016-08-02,25.955,26.321,25.761,25.878,480869,0
2016-08-03,25.869,26.149,25.309,26.099,426997,0
2016-08-04,26.378,26.773,26.119,26.195,978625,0
2016-08-05,26.321,26.716,26.321,26.629,1004950,0
2016-08-08,26.639,27.534,26.6,26.985,1126046,0
2016-08-09,27.312,27.399,26.903,26.903,1155633,0
2016-08-10,27,27.516,26.9,27.234,815271,0
2016-08-11,27.205,28.304,27.156,28.168,1020185,0
2016-08-12,28.216,28.79,27.963,28.188,1604816,0
2016-08-15,28.061,29.315,27.963,28.946,1568727,0
2016-08-16,29.151,29.297,26.446,27.516,2871085,0
2016-08-17,27.564,28.002,26.358,26.962,2465171,0
2016-08-18,26.757,28.061,26.757,27.807,1789854,0
2016-08-19,27.789,28.206,27.769,27.896,1763169,0
2016-08-22,27.973,28.508,27.973,28.129,1025339,0
2016-08-23,28.129,28.216,27.418,27.477,835679,0
2016-08-24,27.497,27.633,27,27.059,733944,0
2016-08-25,27.564,28.08,26.728,26.893,1359382,0
2016-08-26,26.98,27.039,26.009,26.786,1564375,0
2016-08-29,26.309,27.224,26.222,26.708,800701,0
2016-08-30,26.952,27.088,26.334,26.533,1057098,0
2016-08-31,26.553,26.572,26.135,26.222,1046608,0
2016-09-01,25.92,26.076,24.859,25.015,3234211,0
2016-09-02,25.289,25.882,24.403,25.717,3234064,0
2016-09-06,25.91,25.91,25.054,25.181,2800479,0
2016-09-07,25.259,25.297,24.198,24.421,3715194,0
2016-09-08,24.646,24.646,23.824,24.111,4249127,0
2016-09-09,24.003,24.003,23.513,23.594,3715176,0
2016-09-12,24.022,24.052,23.448,23.886,3744726,0
2016-09-13,23.664,23.838,23.362,23.488,5529909,0
2016-09-14,23.41,23.634,23.297,23.438,8576069,0
2016-09-15,23.438,23.711,23.438,23.673,8534521,0
2016-09-16,23.574,23.847,23.532,23.819,11615676,0
2016-09-19,24.139,24.218,23.244,23.372,12774638,0
2016-09-20,23.332,23.584,23.186,23.438,20834396,0
2016-09-21,23.448,23.579,22.934,23.206,22912393,0
2016-09-22,23.206,23.332,22.583,23.089,19331392,0
2016-09-23,23.186,23.352,22.748,22.758,15265039,0
2016-09-26,23.109,23.166,22.407,22.934,19198581,0
2016-09-27,22.943,23.206,22.681,22.817,19931506,0
2016-09-28,23.292,23.352,22.914,23.176,41086909,0
2016-09-29,23.255,23.302,22.457,22.457,22944027,0
2016-09-30,22.797,23.118,22.495,22.865,70384872,0
2016-10-03,23.147,23.372,22.778,23.147,24076943,0
2016-10-04,23.352,23.468,23.147,23.332,29176651,0
2016-10-05,23.391,24.421,23.381,24.421,60776493,0
2016-10-06,24.324,24.655,24.012,24.092,23966006,0
2016-10-07,24.072,24.072,22.865,22.973,88662372,0
2016-10-10,22.934,22.981,22.175,22.291,31686828,0
2016-10-11,22.301,22.437,22.029,22.34,17458236,0
2016-10-12,22.379,22.875,22.311,22.739,16902527,0
2016-10-13,22.651,23.06,22.603,22.845,17529426,0
2016-10-14,22.894,23.099,22.603,22.709,10140527,0
2016-10-17,22.817,22.943,22.681,22.758,10622372,0
2016-10-18,23.001,23.001,22.447,22.797,8668834,0
2016-10-19,22.729,22.953,22.583,22.914,11739155,0
2016-10-20,22.904,23.03,22.661,22.748,10287977,0
2016-10-21,22.671,22.689,22.155,22.379,11081949,0
2016-10-24,22.369,22.495,21.931,22.145,10412075,0
2016-10-25,22.175,22.515,22.077,22.486,8416450,0
2016-10-26,22.476,22.612,22.125,22.311,5983612,0
2016-10-27,22.379,22.379,21.902,22.105,8194984,0
2016-10-28,22.165,22.447,22.115,22.281,5050977,0
2016-10-31,22.281,22.398,22.115,22.369,6212012,0
2016-11-01,22.486,22.486,21.62,21.823,8096047,0
2016-11-02,21.813,21.813,21.494,21.648,11636149,0
2016-11-03,21.63,21.853,21.581,21.747,6946968,0
2016-11-04,21.707,21.717,21.211,21.299,7391781,0
2016-11-07,21.415,21.717,21.299,21.61,7169632,0
2016-11-08,21.61,21.667,21.249,21.299,11418000,0
2016-11-09,18.856,19.362,17.98,19.119,26458097,0
2016-11-10,19.401,19.43,17.961,18.049,16819373,0
2016-11-11,17.961,18.77,17.786,18.156,11682733,0
2016-11-14,18.332,18.332,17.552,17.748,12465795,0
2016-11-15,17.757,17.874,17.523,17.767,6755398,0
2016-11-16,17.679,17.894,17.479,17.854,5854288,0
2016-11-17,17.942,18.156,17.796,18.097,5490256,0
2016-11-18,18.389,18.458,18.083,18.243,6791886,0
2016-11-21,18.312,19.197,18.252,18.924,9761566,0
2016-11-22,18.924,19.206,18.71,19.178,7729688,0
2016-11-23,19.197,19.421,19.002,19.284,5970013,0
2016-11-25,19.43,19.45,19.07,19.343,2077898,0
2016-11-28,19.469,19.469,19.197,19.216,8394079,0
2016-11-29,19.236,19.284,18.963,19.022,7873554,0
2016-11-30,19.138,19.197,18.088,18.205,8684264,0
2016-12-01,18.361,18.438,17.523,17.592,8027183,0
2016-12-02,17.602,17.952,17.456,17.602,9681675,0
2016-12-05,17.718,18.146,17.698,18.03,6879542,0
2016-12-06,18.106,18.37,18,18.272,6249769,0
2016-12-07,18.292,18.554,18.059,18.272,8173157,0
2016-12-08,18.37,18.71,18.215,18.554,10104125,0
2016-12-09,18.652,18.846,18.497,18.643,13204210,0
2016-12-12,18.671,18.73,18.059,18.088,5600679,0
2016-12-13,18.097,18.448,18.057,18.351,7100858,0
2016-12-14,18.408,18.428,18.03,18.116,7278078,0
2016-12-15,18.083,18.181,17.77,17.974,5087709,0
2016-12-16,18.161,18.415,18.064,18.308,11116358,0
2016-12-19,18.386,18.729,18.23,18.376,4279050,0
2016-12-20,18.405,18.582,18.019,18.288,4400680,0
2016-12-21,18.348,18.523,18.281,18.376,4581751,0
2016-12-22,18.386,18.445,18.201,18.348,6175983,0
2016-12-23,18.318,18.505,18.268,18.288,2424345,0
2016-12-27,18.328,18.582,18.258,18.376,3058763,0
2016-12-28,18.405,18.409,18.059,18.111,2837911,0
2016-12-29,18.083,18.161,17.974,18.034,2563599,0
2016-12-30,18.121,18.141,17.847,17.936,3754659,0
2017-01-03,18.073,18.425,18.004,18.288,4600396,0
2017-01-04,18.328,18.719,18.298,18.612,6172746,0
2017-01-05,18.513,18.622,18.348,18.523,3724727,0
2017-01-06,18.552,18.749,18.367,18.69,4746592,0
2017-01-09,18.513,18.632,18.415,18.465,4007330,0
2017-01-10,18.475,18.651,18.435,18.572,3358151,0
2017-01-11,18.513,18.642,18.131,18.201,5433355,0
2017-01-12,18.171,18.258,18.054,18.161,3988908,0
2017-01-13,18.211,18.415,18.211,18.338,6398484,0
2017-01-17,18.445,18.925,18.4,18.709,9215383,0
2017-01-18,18.788,18.945,18.485,18.543,3962141,0
2017-01-19,18.543,18.552,18.151,18.22,6448203,0
2017-01-20,18.338,18.709,18.328,18.632,6112113,0
2017-01-23,18.642,18.69,18.278,18.376,7084861,0
2017-01-24,18.396,18.68,18.231,18.612,7737105,0
2017-01-25,18.729,19.17,18.642,19.131,11040341,0
2017-01-26,19.072,19.405,18.886,19.17,10907358,0
2017-01-27,19.19,19.239,18.925,19.101,4785848,0
2017-01-30,19.003,19.14,18.348,18.465,4801085,0
2017-01-31,18.465,18.856,18.318,18.807,4467548,0
2017-02-01,18.729,18.856,18.248,18.552,5313393,0
2017-02-02,18.552,19.013,18.533,18.935,4209725,0
2017-02-03,19.003,19.15,18.876,19.003,3359541,0
2017-02-06,18.925,19.003,18.798,18.886,6810600,0
2017-02-07,18.974,19.219,18.974,19.121,4307935,0
2017-02-08,19.121,19.68,19.062,19.63,6207307,0
2017-02-09,18.121,18.405,17.75,17.946,23101552,0
2017-02-10,17.974,18.22,17.887,17.907,16165787,0
2017-02-13,17.907,18.121,17.877,17.994,8771241,0
2017-02-14,18.044,18.886,18.044,18.876,10145989,0
2017-02-15,18.993,19.459,18.974,19.366,8280945,0
2017-02-16,19.425,19.503,18.288,18.308,7801847,0
2017-02-17,18.376,18.68,18.288,18.505,4297647,0
2017-02-21,18.779,18.959,18.67,18.769,4445905,0
2017-02-22,18.807,18.876,18.367,18.455,4194618,0
2017-02-23,18.523,18.642,18.367,18.435,4052000,0
2017-02-24,18.48,18.618,18.124,18.4,3461238,0
2017-02-27,18.272,18.5,18.189,18.49,3403874,0
2017-02-28,18.539,18.736,18.45,18.519,3198922,0
2017-03-01,18.618,19.16,18.593,19.101,5760778,0
2017-03-02,19.081,19.081,18.44,18.45,5637527,0
2017-03-03,18.49,18.539,18.076,18.48,4665828,0
2017-03-06,18.371,18.696,18.352,18.667,4328351,0
2017-03-07,18.736,18.736,18.245,18.539,4298117,0
2017-03-08,18.618,18.677,18.383,18.48,3030710,0
2017-03-09,18.519,18.588,18.292,18.43,1979843,0
2017-03-10,18.46,19.032,18.45,18.835,3715864,0
2017-03-13,18.776,18.983,18.726,18.933,2847178,0
2017-03-14,18.854,19.002,18.657,18.667,3531529,0
2017-03-15,18.736,18.987,18.539,18.874,4100817,0
2017-03-16,18.894,19.091,18.864,19.042,4586105,0
2017-03-17,19.14,19.298,19.027,19.16,10083608,0
2017-03-20,19.14,19.185,18.8,18.884,4190149,0
2017-03-21,18.785,18.844,18.224,18.272,7119196,0
2017-03-22,18.312,18.367,17.986,18.124,3528319,0
2017-03-23,18.164,18.312,18.096,18.134,3271821,0
2017-03-24,18.114,18.42,18.086,18.214,3355236,0
2017-03-27,18.036,18.184,17.938,18.006,4746221,0
2017-03-28,17.986,18.391,17.913,18.312,4770388,0
2017-03-29,18.302,18.381,18.194,18.322,1743562,0
2017-03-30,18.262,18.262,17.948,17.966,2908688,0
2017-03-31,17.996,18.124,17.878,17.878,4532884,0
2017-04-03,17.966,18.006,17.277,17.494,7105519,0
2017-04-04,17.504,17.504,16.863,16.941,9295128,0
2017-04-05,16.951,17.316,16.793,16.921,4182863,0
2017-04-06,16.912,17.089,16.744,17.05,4253554,0
2017-04-07,17.01,17.01,16.73,16.813,4232663,0
2017-04-10,16.813,17.05,16.715,16.971,4455272,0
2017-04-11,16.912,17.158,16.725,17.139,6300306,0
2017-04-12,17.01,17.454,16.921,17.356,4784610,0
2017-04-13,17.316,17.681,17.198,17.642,9567802,0
2017-04-17,17.652,17.918,17.504,17.898,5108166,0
2017-04-18,17.878,18.243,17.868,18.154,5883536,0
2017-04-19,18.174,18.386,17.74,17.74,7663395,0
2017-04-20,17.8,17.819,17.375,17.652,4111020,0
2017-04-21,17.632,17.652,17.286,17.356,2962902,0
2017-04-24,17.504,17.72,17.494,17.582,3130795,0
2017-04-25,17.74,17.976,17.602,17.966,4248814,0
2017-04-26,17.976,18.056,17.8,17.868,3203068,0
2017-04-27,17.976,18.036,17.74,17.76,2759030,0
2017-04-28,17.75,17.75,17.365,17.602,4774735,0
2017-05-01,17.671,18.016,17.543,17.868,4273110,0
2017-05-02,17.828,18.144,17.76,17.809,2834429,0
2017-05-03,17.848,17.966,17.71,17.858,3317443,0
2017-05-04,17.848,18.272,17.76,18.076,3338081,0
2017-05-05,18.134,18.184,17.642,17.819,7061546,0
2017-05-08,17.819,18.096,17.71,17.77,11712673,0
2017-05-09,17.74,17.878,17.523,17.582,7237283,0
2017-05-10,18.884,20.225,18.825,19.673,22789670,0
2017-05-11,19.693,19.723,19.032,19.327,6807503,0
2017-05-12,19.327,19.412,18.914,19.308,4315968,0
2017-05-15,19.347,19.427,18.904,18.904,4292031,0
2017-05-16,19.002,19.042,18.588,18.608,5538416,0
2017-05-17,18.529,18.677,18.367,18.4,4593515,0
2017-05-18,18.342,18.42,17.971,18.371,5195591,0
2017-05-19,18.4,18.746,18.224,18.49,3243322,0
2017-05-22,18.47,18.706,18.47,18.548,3171814,0
2017-05-23,18.568,18.835,18.548,18.716,3422187,0
2017-05-24,18.726,18.736,18.505,18.638,2675289,0
2017-05-25,18.726,18.776,18.43,18.47,3856055,0
2017-05-26,18.653,19.021,18.653,18.921,3916041,0
2017-05-30,18.921,18.951,18.723,18.733,3158743,0
2017-05-31,18.792,18.917,18.604,18.802,3824170,0
2017-06-01,18.941,19.209,18.792,19.18,5637888,0
2017-06-02,19.19,19.278,18.921,18.951,2839221,0
2017-06-05,19.011,19.06,18.743,18.872,2430262,0
2017-06-06,18.812,18.981,18.693,18.941,2866753,0
2017-06-07,18.892,18.981,18.634,18.693,2461564,0
2017-06-08,18.733,18.852,18.296,18.356,6068247,0
2017-06-09,18.485,18.653,18.346,18.604,4104885,0
2017-06-12,18.624,19.517,18.614,19.16,5692419,0
2017-06-13,19.16,19.209,18.832,19.199,3739255,0
2017-06-14,19.279,19.338,19.041,19.07,5087197,0
2017-06-15,19.041,19.16,18.792,18.862,3681509,0
2017-06-16,18.862,18.961,18.688,18.912,4242783,0
2017-06-19,18.951,19.279,18.912,19.17,5512833,0
2017-06-20,19.13,19.229,18.892,18.921,4972482,0
2017-06-21,18.971,18.986,18.683,18.842,3605032,0
2017-06-22,18.852,19.075,18.604,18.941,2768693,0
2017-06-23,18.941,19.09,18.823,19.001,6411531,0
2017-06-26,19.001,19.1,18.951,19.06,2011248,0
2017-06-27,19.001,19.041,18.683,18.683,3786806,0
2017-06-28,18.812,18.951,18.663,18.673,2939986,0
2017-06-29,18.693,18.782,18.405,18.763,4795714,0
2017-06-30,18.832,18.942,18.584,18.624,4087447,0
2017-07-03,18.673,19.11,18.624,19.001,1535799,0
2017-07-05,18.961,19.1,18.614,18.723,2608559,0
2017-07-06,18.653,18.738,18.495,18.653,5913422,0
2017-07-07,18.733,18.892,18.609,18.653,5807690,0
2017-07-10,18.683,18.748,18.217,18.296,3595458,0
2017-07-11,18.266,18.296,17.988,18.088,5866578,0
2017-07-12,18.217,18.266,17.909,18.018,3277480,0
2017-07-13,18.008,18.207,17.939,18.127,2178989,0
2017-07-14,18.197,18.276,18.147,18.246,3794372,0
2017-07-17,18.227,18.425,18.112,18.306,3303812,0
2017-07-18,18.286,18.505,18.246,18.366,2739647,0
2017-07-19,18.346,18.584,18.346,18.564,2186574,0
2017-07-20,18.653,18.822,18.515,18.753,3037035,0
2017-07-21,18.713,18.812,18.663,18.782,2239976,0
2017-07-24,18.812,19.07,18.713,19.041,4906310,0
2017-07-25,19.08,19.676,19.041,19.388,4196808,0
2017-07-26,19.408,19.805,19.348,19.666,4592917,0
2017-07-27,19.676,20.192,19.587,20.192,7330317,0
2017-07-28,20.073,20.728,19.964,20.391,7476263,0
2017-07-31,20.411,20.54,20.083,20.331,10694309,0
2017-08-01,20.282,20.321,19.795,20.083,7523856,0
2017-08-02,19.984,20.098,19.86,20.033,2250373,0
2017-08-03,20.033,20.133,19.736,19.785,5943480,0
2017-08-04,19.765,19.845,19.348,19.567,3464584,0
2017-08-07,19.577,19.914,19.517,19.884,2586185,0
2017-08-08,19.865,19.894,19.716,19.755,3656432,0
2017-08-09,19.736,19.805,19.557,19.716,3175993,0
2017-08-10,19.636,19.706,19.279,19.319,4932086,0
2017-08-11,19.259,19.616,19.249,19.338,2593497,0
2017-08-14,19.467,19.805,19.408,19.557,4462017,0
2017-08-15,19.517,19.582,19.408,19.418,2630102,0
2017-08-16,19.448,19.587,19.155,19.527,3576365,0
2017-08-17,19.458,19.547,19.006,19.021,4453294,0
2017-08-18,19.13,19.16,18.912,19.09,10596197,0
2017-08-21,19.001,19.408,18.892,19.408,8583337,0
2017-08-22,17.353,17.869,15.963,17.581,46442073,0
2017-08-23,17.303,17.343,16.092,16.618,26378596,0
2017-08-24,16.668,16.668,15.715,16.122,16766207,0
2017-08-25,16.132,16.44,15.983,16.281,10304576,0
2017-08-28,16.281,16.36,15.894,15.973,6994303,0
2017-08-29,16.34,16.559,16.142,16.39,9514984,0
2017-08-30,16.05,16.685,16.05,16.53,8595740,0
2017-08-31,16.54,16.75,16.5,16.58,6093413,0
2017-09-01,16.6,16.72,16.48,16.55,4785399,0
2017-09-05,16.57,16.57,16.19,16.38,4543618,0
2017-09-06,16.4,16.555,16.26,16.49,5377837,0
2017-09-07,16.55,16.64,16.24,16.35,5454809,0
2017-09-08,16.32,16.48,16.25,16.47,4397025,0
2017-09-11,16.53,16.89,16.53,16.72,3333048,0
2017-09-12,16.78,17.06,16.72,17.06,4451891,0
2017-09-13,17.06,17.25,17,17.17,4663511,0
2017-09-14,17.03,17.26,17.005,17.16,9664412,0
2017-09-15,17.17,17.2,16.82,16.86,7763999,0
2017-09-18,16.86,17.01,16.75,16.93,4365807,0
2017-09-19,16.84,16.95,16.52,16.62,5187309,0
2017-09-20,16.66,16.665,16.42,16.65,6571104,0
2017-09-21,16.67,16.67,16,16,6685005,0
2017-09-22,16.05,16.16,15.95,16.15,9265318,0
2017-09-25,16.17,16.3,16.06,16.24,5927616,0
2017-09-26,16.24,16.43,16.12,16.28,3823454,0
2017-09-27,16.35,16.4875,16.15,16.31,5662535,0
2017-09-28,16.25,16.44,16.11,16.15,4859115,0
2017-09-29,16.2,16.64,16.2,16.53,3359291,0
2017-10-02,16.54,16.85,16.54,16.65,3178797,0
2017-10-03,16.74,16.79,16.65,16.72,3222564,0
2017-10-04,16.72,16.87,16.63,16.64,3187998,0
2017-10-05,16.65,16.95,16.64,16.9,3241190,0
2017-10-06,16.89,17.08,16.75,16.88,3871509,0
2017-10-09,17,17.01,16.72,16.75,2160590,0
2017-10-10,16.83,16.9,16.62,16.81,2853039,0
2017-10-11,16.8,16.97,16.75,16.85,2838200,0
2017-10-12,16.78,16.85,16.57,16.76,2700653,0
2017-10-13,16.77,17.21,16.77,17.06,2643757,0
2017-10-16,17,17.09,16.81,16.83,4070180,0
2017-10-17,16.71,16.73,15.99,16,8238234,0
2017-10-18,16,16.035,15.33,15.76,10949416,0
2017-10-19,15.75,15.84,15.48,15.83,5243113,0
2017-10-20,15.85,15.98,15.7571,15.85,4336840,0
2017-10-23,15.88,16.08,15.42,15.45,6726344,0
2017-10-24,15.48,15.55,15.285,15.35,6906600,0
2017-10-25,15.26,15.38,15.155,15.25,4129332,0
2017-10-26,15.4,15.465,15.22,15.24,3305877,0
2017-10-27,15.23,15.23,14.81,14.91,4972594,0
2017-10-30,14.81,15.06,14.81,14.97,3463923,0
2017-10-31,15.03,15.43,14.99,15.4,4555812,0
2017-11-01,15.48,15.555,15.17,15.31,5365057,0
2017-11-02,15.21,15.21,14.43,14.46,10957024,0
2017-11-03,14.45,14.64,14.24,14.36,8917645,0
2017-11-06,14.38,14.86,14.38,14.52,7171638,0
2017-11-07,14.56,14.66,14.37,14.45,5334468,0
2017-11-08,14.51,14.89,14.48,14.76,7242524,0
2017-11-09,16.86,17.89,16.33,16.8,23411167,0
2017-11-10,16.35,16.56,15.785,16.31,9268029,0
