Date,Open,High,Low,Close,Volume,OpenInt
2014-04-17,15.753,16.11,15.041,15.483,19591033,0
2014-04-21,15.492,15.793,15.296,15.632,1609061,0
2014-04-22,15.444,16.625,15.444,16.606,1482931,0
2014-04-23,16.156,16.309,15.717,15.811,1038646,0
2014-04-24,15.951,16.12,15.547,15.802,361981,0
2014-04-25,15.689,15.876,15.483,15.622,317346,0
2014-04-28,15.547,15.895,15.247,15.463,722621,0
2014-04-29,15.613,15.811,15.388,15.425,378836,0
2014-04-30,15.453,15.594,15.305,15.453,511449,0
2014-05-01,15.435,15.604,15.425,15.492,1919130,0
2014-05-02,15.19,15.483,15.012,15.388,774731,0
2014-05-05,15.012,15.296,14.074,15.032,2101204,0
2014-05-06,15.012,15.256,14.862,14.936,769671,0
2014-05-07,15.078,15.105,14.892,14.994,861414,0
2014-05-08,14.731,15.058,14.685,14.778,403693,0
2014-05-09,14.704,14.731,14.45,14.581,2465052,0
2014-05-12,14.533,15.05,14.499,15.004,505092,0
2014-05-13,14.599,14.964,14.599,14.787,1071808,0
2014-05-14,14.59,14.844,14.59,14.787,259874,0
2014-05-15,14.542,15.398,14.542,15.108,1777501,0
2014-05-16,15.098,15.313,15.058,15.286,265353,0
2014-05-19,15.378,15.641,15.247,15.483,489717,0
2014-05-20,15.388,15.537,15.247,15.349,163256,0
2014-05-21,15.332,15.773,15.305,15.483,1122302,0
2014-05-22,15.444,15.802,15.286,15.622,1281633,0
2014-05-23,15.632,16.156,15.52,16.036,464969,0
2014-05-27,16.703,16.795,15.492,16.026,1078992,0
2014-05-28,16.046,16.955,15.763,16.703,1166576,0
2014-05-29,16.88,17.968,16.785,17.443,1273675,0
2014-05-30,17.828,18.072,17.378,18.015,1040779,0
2014-06-02,18.137,18.272,17.921,18.015,675237,0
2014-06-03,17.949,18.053,17.283,17.724,1518832,0
2014-06-04,17.34,17.902,17.077,17.828,903259,0
2014-06-05,17.809,18.231,17.802,18.033,910477,0
2014-06-06,18.033,18.184,17.527,17.639,895352,0
2014-06-09,17.668,18.345,17.593,17.819,1283229,0
2014-06-10,17.743,18.091,17.546,18.025,1096351,0
2014-06-11,18.015,18.297,17.977,18.033,1329854,0
2014-06-12,17.828,18.175,17.828,18.033,935208,0
2014-06-13,18.015,18.282,17.93,18.043,1175379,0
2014-06-16,17.997,18.504,17.867,18.025,5621416,0
2014-06-17,17.828,18.427,17.819,18.24,1229143,0
2014-06-18,18.25,19.301,18.25,19.046,1335798,0
2014-06-19,19.142,19.62,18.785,19.235,1016927,0
2014-06-20,18.991,19.508,18.587,18.813,3419491,0
2014-06-23,18.859,19.178,18.398,18.531,876847,0
2014-06-24,18.495,18.652,17.921,18.101,874655,0
2014-06-25,18.081,18.839,17.939,18.728,914650,0
2014-06-26,18.691,19.011,18.25,18.382,1553768,0
2014-06-27,18.57,19.274,18.264,19.016,5517057,0
2014-06-30,18.935,19.07,18.579,18.813,1149355,0
2014-07-01,18.935,19.011,18.626,18.794,558005,0
2014-07-02,18.813,18.897,18.521,18.681,465632,0
2014-07-03,18.652,18.888,18.54,18.849,148329,0
2014-07-07,18.767,18.878,18.701,18.767,810018,0
2014-07-08,18.681,18.869,18.531,18.775,883782,0
2014-07-09,18.775,18.964,18.719,18.944,274482,0
2014-07-10,18.662,18.869,18.436,18.719,516023,0
2014-07-11,18.767,18.944,18.485,18.574,663769,0
2014-07-14,18.747,18.747,18.427,18.5,628849,0
2014-07-15,18.531,18.681,18.193,18.25,274068,0
2014-07-16,18.427,18.512,17.987,18.101,503650,0
2014-07-17,18.119,18.272,17.867,17.977,838429,0
2014-07-18,17.987,18.364,17.977,18.175,333895,0
2014-07-21,18.111,18.374,18.031,18.307,327433,0
2014-07-22,18.364,18.597,18.211,18.446,246514,0
2014-07-23,18.475,18.626,18.345,18.418,318449,0
2014-07-24,18.504,18.55,18.24,18.39,134827,0
2014-07-25,18.382,18.57,18.146,18.354,247257,0
2014-07-28,18.354,18.354,17.921,17.997,625472,0
2014-07-29,17.997,18.432,17.828,18.202,220567,0
2014-07-30,18.316,18.382,18.006,18.101,298740,0
2014-07-31,17.968,17.968,17.771,17.809,825187,0
2014-08-01,17.734,17.893,17.264,17.593,845573,0
2014-08-04,17.649,17.696,17.467,17.546,339576,0
2014-08-05,17.462,17.658,17.376,17.546,424303,0
2014-08-06,17.517,17.517,17.274,17.395,600594,0
2014-08-07,18.297,18.297,17.068,17.34,2462154,0
2014-08-08,17.434,17.819,16.56,17.274,1713936,0
2014-08-11,17.293,17.78,17.18,17.358,627681,0
2014-08-12,17.321,17.358,17.03,17.264,689681,0
2014-08-13,17.366,17.565,17.141,17.19,847658,0
2014-08-14,17.151,17.395,17.059,17.087,249459,0
2014-08-15,17.199,17.415,17.19,17.358,628562,0
2014-08-18,17.452,17.734,17.312,17.415,603693,0
2014-08-19,17.471,17.503,17.199,17.264,212692,0
2014-08-20,17.283,17.491,17.124,17.415,482841,0
2014-08-21,17.462,17.462,17.17,17.18,153106,0
2014-08-22,17.236,17.274,16.992,17.087,466875,0
2014-08-25,17.199,17.358,16.982,17.077,350529,0
2014-08-26,17.114,17.264,16.964,17.03,375244,0
2014-08-27,17.284,17.36,17.068,17.313,534989,0
2014-08-28,17.275,17.388,16.926,16.982,458331,0
2014-08-29,16.974,17.237,16.955,17.191,494813,0
2014-09-02,17.152,17.22,16.908,16.936,265005,0
2014-09-03,16.982,17.464,16.898,17.333,682578,0
2014-09-04,17.275,17.445,17.03,17.21,347417,0
2014-09-05,17.464,17.52,17.134,17.417,681258,0
2014-09-08,17.36,17.671,17.333,17.596,1068682,0
2014-09-09,17.568,17.606,17.445,17.483,948344,0
2014-09-10,17.492,17.492,17.294,17.454,153222,0
2014-09-11,17.351,17.553,17.191,17.36,173014,0
2014-09-12,17.313,17.558,17.255,17.445,456777,0
2014-09-15,17.587,17.587,17.294,17.454,503314,0
2014-09-16,17.436,17.464,16.945,17.152,703447,0
2014-09-17,17.229,17.478,17.068,17.36,501226,0
2014-09-18,17.388,17.606,17.388,17.52,1731827,0
2014-09-19,17.568,17.756,17.568,17.738,311107,0
2014-09-22,17.652,17.794,17.549,17.756,262505,0
2014-09-23,17.728,17.897,17.577,17.747,788745,0
2014-09-24,17.756,17.874,17.611,17.841,532774,0
2014-09-25,17.841,17.841,16.889,17.255,1318143,0
2014-09-26,17.265,17.577,16.869,17.03,695065,0
2014-09-29,17.011,17.096,16.851,16.974,391757,0
2014-09-30,17.021,17.152,16.86,16.893,445602,0
2014-10-01,16.879,16.974,16.161,16.34,1680679,0
2014-10-02,16.388,16.72,16.219,16.604,587960,0
2014-10-03,16.484,17.021,16.484,16.964,340855,0
2014-10-06,16.945,17.106,16.72,16.823,249600,0
2014-10-07,16.729,16.729,16.324,16.408,314271,0
2014-10-08,16.436,16.55,16.088,16.228,793681,0
2014-10-09,16.161,16.332,15.851,15.889,1022320,0
2014-10-10,15.889,15.945,15.154,15.19,733083,0
2014-10-13,15.248,15.257,14.757,14.795,535264,0
2014-10-14,14.144,15.078,14.011,14.711,2202943,0
2014-10-15,14.597,14.795,14.351,14.476,1212300,0
2014-10-16,14.305,14.851,14.135,14.795,1439131,0
2014-10-17,14.909,15.267,14.818,15.154,503196,0
2014-10-20,15.135,15.341,14.901,15.172,720070,0
2014-10-21,15.218,15.485,14.96,15.465,724705,0
2014-10-22,15.513,16.031,15.248,15.606,615439,0
2014-10-23,15.682,16.012,15.455,15.831,511381,0
2014-10-24,15.766,16.031,15.766,15.945,416223,0
2014-10-27,15.831,15.992,15.653,15.936,378576,0
2014-10-28,16.012,16.258,15.796,16.191,871118,0
2014-10-29,16.21,16.484,15.972,16.286,819194,0
2014-10-30,16.151,16.268,16.012,16.051,421704,0
2014-10-31,16.151,16.278,16.031,16.219,646796,0
2014-11-03,16.2,16.578,16.191,16.55,703176,0
2014-11-04,16.455,16.711,16.142,16.436,501547,0
2014-11-05,16.465,16.465,15.917,16.181,834968,0
2014-11-06,16.219,16.974,15.972,16.916,1665317,0
2014-11-07,16.898,17.002,16.258,16.455,1625834,0
2014-11-10,16.455,16.898,16.349,16.729,549360,0
2014-11-11,16.784,16.974,16.604,16.964,778740,0
2014-11-12,16.711,17.059,16.55,16.643,1001248,0
2014-11-13,16.681,16.964,16.484,16.729,510263,0
2014-11-14,16.681,17.558,16.663,17.483,886337,0
2014-11-17,17.284,17.539,17.106,17.275,425553,0
2014-11-18,17.246,17.539,17.142,17.191,355546,0
2014-11-19,17.191,17.388,16.945,17.134,472026,0
2014-11-20,17.134,17.587,17.011,17.501,453946,0
2014-11-21,17.558,17.596,17.388,17.501,471355,0
2014-11-24,17.492,17.577,17.304,17.388,245846,0
2014-11-25,17.445,17.53,17.077,17.22,2026632,0
2014-11-26,17.284,17.596,17.246,17.492,723599,0
2014-11-28,17.568,17.681,17.445,17.671,345743,0
2014-12-01,17.652,17.652,17.134,17.2,372220,0
2014-12-02,17.2,17.427,17.114,17.368,533873,0
2014-12-03,17.388,17.549,17.36,17.549,730229,0
2014-12-04,17.436,18.199,17.436,18.133,3224079,0
2014-12-05,18.152,18.152,17.587,17.851,682113,0
2014-12-08,17.794,17.916,17.756,17.851,649865,0
2014-12-09,17.738,18.18,17.568,18.011,1394108,0
2014-12-10,18.038,18.068,17.691,18.011,483435,0
2014-12-11,18.116,18.407,17.887,18.382,659141,0
2014-12-12,18.218,18.465,18.011,18.353,596107,0
2014-12-15,18.397,18.426,18.087,18.2,519777,0
2014-12-16,18.152,18.435,18.068,18.344,552310,0
2014-12-17,18.344,18.75,18.325,18.663,721322,0
2014-12-18,18.663,19.488,18.608,19.042,989824,0
2014-12-19,19.242,19.375,18.712,18.892,1556613,0
2014-12-22,18.892,19.413,18.787,19.252,488628,0
2014-12-23,19.262,19.41,18.987,19.252,171804,0
2014-12-24,19.282,19.404,19.233,19.319,102654,0
2014-12-26,19.329,19.422,19.252,19.395,98952,0
2014-12-29,19.165,19.422,19.165,19.329,204569,0
2014-12-30,19.355,19.431,19.193,19.282,189486,0
2014-12-31,19.282,19.413,19.175,19.203,125602,0
2015-01-02,19.242,19.427,18.816,19.033,1022321,0
2015-01-05,19.12,19.156,18.532,18.741,988561,0
2015-01-06,18.863,18.959,18.265,18.475,1294436,0
2015-01-07,18.485,18.825,18.389,18.465,578104,0
2015-01-08,18.627,19.193,18.627,19.148,683484,0
2015-01-09,18.77,19.413,18.77,18.787,313575,0
2015-01-12,18.571,18.778,18.435,18.504,206772,0
2015-01-13,18.551,19.184,18.551,18.598,369368,0
2015-01-14,18.218,18.76,18.218,18.693,532392,0
2015-01-15,18.972,18.972,18.315,18.382,354338,0
2015-01-16,18.617,18.949,18.551,18.663,417635,0
2015-01-20,18.598,18.949,18.522,18.901,444658,0
2015-01-21,18.897,19.006,18.807,18.901,585655,0
2015-01-22,18.949,19.537,18.91,19.404,1270965,0
2015-01-23,19.469,19.753,19.291,19.622,946252,0
2015-01-26,19.184,19.395,18.208,18.882,1334488,0
2015-01-27,18.608,19.014,18.417,19.006,673802,0
2015-01-28,19.081,19.272,18.712,19.016,508741,0
2015-01-29,19.033,19.488,18.722,19.45,662140,0
2015-01-30,19.337,19.431,19.14,19.355,655895,0
2015-02-02,19.329,19.422,18.873,19.404,1175597,0
2015-02-03,19.213,19.926,19.101,19.753,992519,0
2015-02-04,19.763,20.417,19.498,20.066,888794,0
2015-02-05,19.908,21.033,19.888,20.955,11188803,0
2015-02-06,20.797,21.186,20.56,21.015,2416659,0
2015-02-09,20.929,21.084,20.568,20.939,1227747,0
2015-02-10,21.147,21.147,20.483,20.512,2300634,0
2015-02-11,20.551,20.682,20.417,20.636,870049,0
2015-02-12,20.817,20.859,20.473,20.607,1506854,0
2015-02-13,20.626,20.939,20.56,20.597,2218776,0
2015-02-17,20.797,20.965,20.522,20.948,947771,0
2015-02-18,20.835,21.517,20.39,20.872,2058055,0
2015-02-19,20.872,20.955,20.417,20.436,3553555,0
2015-02-20,20.37,20.37,19.99,20.113,1680159,0
2015-02-23,20.038,20.436,20.038,20.218,973846,0
2015-02-24,20.228,20.492,19.898,20.492,1060769,0
2015-02-25,20.502,20.71,20.312,20.673,1142487,0
2015-02-26,20.728,20.891,20.453,20.568,3177554,0
2015-02-27,20.342,20.762,20.342,20.616,806075,0
2015-03-02,20.522,20.747,20.444,20.692,1322416,0
2015-03-03,20.654,20.845,20.588,20.787,1230272,0
2015-03-04,20.787,20.787,20.444,20.532,945820,0
2015-03-05,20.767,20.777,20.36,20.551,705169,0
2015-03-06,20.417,20.56,20.133,20.312,851565,0
2015-03-09,20.38,20.607,20.209,20.56,741687,0
2015-03-10,20.436,20.747,20.342,20.636,2227283,0
2015-03-11,20.728,20.825,20.37,20.551,1107624,0
2015-03-12,20.597,21.091,20.512,21.072,1268053,0
2015-03-13,21.111,21.234,20.836,21.035,1270889,0
2015-03-16,21.081,21.455,20.941,21.339,1129202,0
2015-03-17,21.33,21.501,20.931,20.997,648637,0
2015-03-18,21.017,21.311,20.72,21.301,4052428,0
2015-03-19,21.224,21.88,21.199,21.587,2418172,0
2015-03-20,21.778,21.88,21.626,21.701,946625,0
2015-03-23,21.672,22.12,21.643,21.996,525131,0
2015-03-24,22.024,22.14,21.748,22.005,919822,0
2015-03-25,22.101,22.101,21.88,21.9,1409846,0
2015-03-26,21.852,22.643,21.72,22.518,1123105,0
2015-03-27,22.595,22.976,22.339,22.72,1103241,0
2015-03-30,22.786,23.356,22.786,23.289,986671,0
2015-03-31,23.164,23.289,22.833,23.118,824380,0
2015-04-01,22.861,23.118,22.31,22.508,2255985,0
2015-04-02,22.547,22.996,22.425,22.957,1107443,0
2015-04-06,23.289,23.509,22.87,23.348,1995102,0
2015-04-07,23.479,23.479,23.27,23.386,1425739,0
2015-04-08,23.338,23.755,23.214,23.662,736719,0
2015-04-09,23.555,23.97,23.489,23.936,793932,0
2015-04-10,24.014,24.052,23.832,23.995,1144968,0
2015-04-13,23.955,24.214,23.955,24.005,642856,0
2015-04-14,24.528,24.774,24.116,24.232,1284554,0
2015-04-15,24.223,24.573,24.077,24.537,675634,0
2015-04-16,24.545,24.642,24.146,24.184,649518,0
2015-04-17,24.069,24.174,23.719,23.738,1079799,0
2015-04-20,23.812,24.024,23.585,23.69,1207982,0
2015-04-21,23.812,24.146,23.692,24.014,1019408,0
2015-04-22,24.097,24.184,23.955,23.985,1270074,0
2015-04-23,23.926,24.204,23.852,24.146,636548,0
2015-04-24,24.194,24.326,24.077,24.298,446508,0
2015-04-27,24.365,24.508,23.995,24.052,536483,0
2015-04-28,24.069,24.126,23.908,24.069,223256,0
2015-04-29,23.918,24.164,23.802,23.89,435366,0
2015-04-30,23.852,23.89,23.604,23.68,395319,0
2015-05-01,23.842,24.052,23.729,24.005,476045,0
2015-05-04,24.052,24.242,23.975,24.184,609745,0
2015-05-05,24.069,24.68,23.926,24.136,1102399,0
2015-05-06,24.573,24.662,24.289,24.489,1280098,0
2015-05-07,24.441,24.52,24.069,24.069,1224196,0
2015-05-08,24.087,24.528,23.955,23.985,1112699,0
2015-05-11,23.995,24.242,23.746,24.024,829953,0
2015-05-12,23.871,24.382,23.662,24.262,1512798,0
2015-05-13,24.242,24.537,24.232,24.262,342136,0
2015-05-14,24.498,25.154,24.431,25.096,1438858,0
2015-05-15,25.212,25.412,24.784,24.917,1188580,0
2015-05-18,25.012,25.116,24.573,24.784,1084168,0
2015-05-19,24.317,25.526,24.272,25.241,1119636,0
2015-05-20,25.28,25.307,25.002,25.202,892913,0
2015-05-21,24.803,25.126,24.774,24.86,11042169,0
2015-05-22,24.764,24.974,24.518,24.887,1744204,0
2015-05-26,24.887,25.021,24.662,24.964,1836458,0
2015-05-27,24.926,25.126,24.774,24.974,2296347,0
2015-05-28,24.86,25.021,24.68,24.735,2117671,0
2015-05-29,24.735,25.051,24.402,24.822,3677710,0
2015-06-01,24.974,25.26,24.705,25.182,2647942,0
2015-06-02,25.169,25.315,24.75,24.784,1895931,0
2015-06-03,24.262,24.573,23.356,24.214,9903506,0
2015-06-04,24.164,24.642,24.126,24.593,3227311,0
2015-06-05,24.623,24.745,24.272,24.317,1410582,0
2015-06-08,24.272,24.326,23.985,24.061,812713,0
2015-06-09,23.69,23.782,23.156,23.328,4694966,0
2015-06-10,23.432,23.792,23.168,23.414,1948967,0
2015-06-11,23.518,23.652,23.309,23.546,909759,0
2015-06-12,23.386,23.499,23.043,23.137,1736005,0
2015-06-15,22.976,23.262,22.595,23.204,3005949,0
2015-06-16,23.214,23.309,22.967,23.137,1666422,0
2015-06-17,23.174,23.471,23.174,23.3,2285965,0
2015-06-18,23.29,23.596,23.128,23.539,1486731,0
2015-06-19,23.567,23.682,23.29,23.405,1142720,0
2015-06-22,23.462,23.692,23.349,23.548,1192045,0
2015-06-23,23.539,23.654,23.396,23.539,1354407,0
2015-06-24,23.548,23.625,23.003,23.118,2412994,0
2015-06-25,23.11,23.396,22.975,23.349,2033796,0
2015-06-26,23.367,23.5,23.137,23.3,6882190,0
2015-06-29,23.204,23.204,22.364,22.506,1823411,0
2015-06-30,22.632,22.822,22.393,22.728,1576265,0
2015-07-01,22.898,23.174,22.785,23.128,1411752,0
2015-07-02,23.184,23.244,22.738,22.975,775672,0
2015-07-06,22.679,23.053,22.65,22.851,1313103,0
2015-07-07,22.918,23.415,22.747,23.405,2607251,0
2015-07-08,23.27,23.309,22.956,22.966,1327136,0
2015-07-09,23.204,23.929,22.908,23.883,1628000,0
2015-07-10,24.188,24.579,24.101,24.493,3756358,0
2015-07-13,24.648,24.76,24.559,24.638,1477410,0
2015-07-14,24.711,24.809,24.579,24.711,1134216,0
2015-07-15,24.79,25.066,24.668,24.971,1475528,0
2015-07-16,25.066,25.239,24.78,25.038,1936091,0
2015-07-17,25.076,25.2,24.711,24.829,840704,0
2015-07-20,24.894,24.961,24.397,24.484,1238017,0
2015-07-21,24.416,24.533,24.397,24.466,490202,0
2015-07-22,24.426,24.569,24.198,24.523,988990,0
2015-07-23,24.628,24.78,24.236,24.387,528424,0
2015-07-24,24.293,24.407,24.218,24.351,1136332,0
2015-07-27,24.283,24.302,23.968,24.15,748444,0
2015-07-28,24.312,24.569,23.949,24.168,1433220,0
2015-07-29,24.256,24.991,24.14,24.971,1060723,0
2015-07-30,24.857,25.19,24.493,25.076,861857,0
2015-07-31,25.144,25.505,24.884,25.401,1728009,0
2015-08-03,25.342,25.544,25.057,25.268,2837420,0
2015-08-04,26.738,27.215,25.926,26.251,5637888,0
2015-08-05,25.83,26.928,25.783,26.872,12295452,0
2015-08-06,26.872,27.502,26.709,26.833,4289009,0
2015-08-07,27.158,27.176,26.557,26.852,2441791,0
2015-08-10,26.984,27.376,26.882,26.984,1712614,0
2015-08-11,26.758,26.938,26.566,26.642,1511592,0
2015-08-12,26.518,26.728,25.954,26.413,2166373,0
2015-08-13,26.374,26.804,26.336,26.681,1313522,0
2015-08-14,26.758,27.283,26.593,27.215,3012942,0
2015-08-17,27.243,27.748,26.928,27.645,1728009,0
2015-08-18,27.359,27.558,27.166,27.464,1338129,0
2015-08-19,27.464,27.587,27.129,27.435,1245452,0
2015-08-20,27.186,27.474,27.073,27.082,1276554,0
2015-08-21,26.862,26.958,26.079,26.089,1356877,0
2015-08-24,25.19,25.505,24.111,24.599,3346181,0
2015-08-25,25.688,25.773,24.711,24.721,2722862,0
2015-08-26,25.668,25.963,24.569,25.954,2871464,0
2015-08-27,26.413,26.784,25.916,26.423,3497174,0
2015-08-28,26.307,26.758,26.241,26.557,1492804,0
2015-08-31,26.307,26.537,25.859,25.992,1633865,0
2015-09-01,25.401,25.84,25.2,25.592,1717747,0
2015-09-02,25.879,26.28,25.592,26.27,1493640,0
2015-09-03,26.327,26.794,26.327,26.632,1479818,0
2015-09-04,26.289,26.662,26.204,26.527,1076954,0
2015-09-08,26.948,27.367,26.394,27.34,1450706,0
2015-09-09,27.521,27.797,27.092,27.176,1515424,0
2015-09-10,27.138,27.464,27.024,27.243,1896896,0
2015-09-11,27.225,27.263,27.073,27.196,1337711,0
2015-09-14,27.196,27.396,27.073,27.234,1971908,0
2015-09-15,27.33,28.276,27.196,28.017,2843607,0
2015-09-16,28.007,28.017,27.386,27.53,2012643,0
2015-09-17,27.741,27.867,27.358,27.484,1636907,0
2015-09-18,27.147,27.435,27.128,27.214,1337711,0
2015-09-21,27.366,27.511,27.012,27.109,1246889,0
2015-09-22,26.792,26.889,26.6,26.745,1427594,0
2015-09-23,26.88,27.242,26.716,27.012,1270899,0
2015-09-24,26.831,27.109,26.434,26.725,978111,0
2015-09-25,27.062,27.137,26.554,26.763,1021708,0
2015-09-28,26.678,26.802,25.757,25.864,1434334,0
2015-09-29,25.854,25.987,25.672,25.874,1814691,0
2015-09-30,26.102,26.39,25.729,26.036,1642439,0
2015-10-01,26.122,26.477,25.662,26.467,1060127,0
2015-10-02,26.2,26.88,25.874,26.87,1407030,0
2015-10-05,27.204,27.741,26.86,27.319,2051109,0
2015-10-06,27.3,27.741,26.926,27.165,1578863,0
2015-10-07,27.109,27.732,26.898,27.587,1400974,0
2015-10-08,27.558,27.857,26.87,27.625,1367255,0
2015-10-09,27.655,27.723,27.233,27.549,951869,0
2015-10-12,27.53,27.875,27.291,27.625,959263,0
2015-10-13,27.558,28.278,27.558,27.867,1490441,0
2015-10-14,27.857,28.097,27.118,27.282,1588364,0
2015-10-15,27.272,28.258,27.175,28.249,1241982,0
2015-10-16,28.258,28.46,28.019,28.335,980160,0
2015-10-19,28.047,28.544,28.009,28.525,948112,0
2015-10-20,28.613,28.976,28.421,28.554,1318971,0
2015-10-21,28.544,28.747,28.087,28.142,1044990,0
2015-10-22,28.345,28.784,28.191,28.544,1013462,0
2015-10-23,28.862,28.862,28.508,28.593,966694,0
2015-10-26,28.689,28.738,28.249,28.326,1137379,0
2015-10-27,28.219,28.46,28.019,28.307,1660709,0
2015-10-28,28.372,29.166,28.229,28.958,1797153,0
2015-10-29,28.958,29.024,27.435,28.258,3958747,0
2015-10-30,28.362,28.709,27.567,28.087,1636907,0
2015-11-02,28.107,28.652,28.087,28.525,1533186,0
2015-11-03,28.603,28.613,28.133,28.372,1483134,0
2015-11-04,28.544,28.738,27.923,28.613,1713527,0
2015-11-05,28.268,28.391,27.723,27.941,10215739,0
2015-11-06,28.009,28.191,27.615,28.161,3413911,0
2015-11-09,28.077,28.258,27.665,27.913,2341666,0
2015-11-10,27.749,27.98,27.695,27.768,1986210,0
2015-11-11,27.885,28.097,27.778,28.009,1730236,0
2015-11-12,27.778,27.931,27.376,27.415,2066073,0
2015-11-13,27.376,27.521,26.822,26.946,3566953,0
2015-11-16,26.86,26.936,26.409,26.563,2428740,0
2015-11-17,26.707,27.137,26.515,26.831,1884322,0
2015-11-18,26.831,27.655,26.707,27.615,1949046,0
2015-11-19,27.549,27.951,26.554,27.931,1678871,0
2015-11-20,28.115,28.345,27.837,28.268,1396277,0
2015-11-23,28.372,28.738,28.268,28.652,1946226,0
2015-11-24,28.353,28.353,27.1,27.358,3245000,0
2015-11-25,27.454,28.661,27.31,28.239,2499100,0
2015-11-27,28.335,28.633,28.087,28.431,1347943,0
2015-11-30,28.391,28.515,27.847,28.029,10420144,0
2015-12-01,28.229,28.549,28.067,28.499,1793927,0
2015-12-02,28.583,28.613,27.999,28.229,1274238,0
2015-12-03,28.278,28.544,27.894,28.087,2069581,0
2015-12-04,28.077,28.623,27.875,28.48,1283217,0
2015-12-07,28.307,28.623,27.549,27.704,1951761,0
2015-12-08,27.502,28.029,27.31,27.98,1432002,0
2015-12-09,27.923,27.99,27.204,27.366,1623127,0
2015-12-10,27.31,27.723,27.185,27.396,1259835,0
2015-12-11,27.128,27.349,26.505,26.59,1743495,0
2015-12-14,26.572,27.749,26.505,26.745,1617498,0
2015-12-15,27.062,27.741,27.022,27.685,1515391,0
2015-12-16,27.904,28.345,27.502,28.298,1983916,0
2015-12-17,28.516,28.634,27.633,27.643,1485901,0
2015-12-18,27.451,27.866,27.201,27.49,5034597,0
2015-12-21,27.575,27.796,27.008,27.239,1239760,0
2015-12-22,27.441,27.786,26.75,26.817,1769594,0
2015-12-23,26.961,27.008,26.673,26.942,1440731,0
2015-12-24,26.978,27.097,26.629,26.904,348980,0
2015-12-28,26.817,27.038,26.538,26.865,1313779,0
2015-12-29,27.078,27.346,26.913,27.298,1145915,0
2015-12-30,27.269,27.288,26.768,27.087,722694,0
2015-12-31,26.904,27.221,26.673,26.875,679473,0
2016-01-04,26.346,26.403,25.799,26.365,3065299,0
2016-01-05,25.701,26.27,25.472,26.173,5980195,0
2016-01-06,25.731,26.187,25.731,25.913,2690220,0
2016-01-07,25.425,25.736,25.03,25.222,1534952,0
2016-01-08,25.375,25.774,24.751,24.857,1265809,0
2016-01-11,25.068,25.116,24.501,24.943,1295373,0
2016-01-12,25.261,25.444,24.232,25.05,2003813,0
2016-01-13,25.078,25.355,24.501,24.657,1876923,0
2016-01-14,24.657,24.943,24.384,24.838,1984517,0
2016-01-15,24.087,24.506,23.714,23.952,2835764,0
2016-01-19,24.338,24.914,24.087,24.521,3608853,0
2016-01-20,24.002,24.943,23.933,24.751,4136805,0
2016-01-21,24.848,24.848,23.656,24.012,2274588,0
2016-01-22,24.395,25.02,24.299,24.962,2103354,0
2016-01-25,24.799,24.838,24.155,24.318,1907538,0
2016-01-26,24.492,24.957,24.136,24.809,1815538,0
2016-01-27,24.711,24.914,24.041,24.174,1807908,0
2016-01-28,24.454,24.731,23.3,23.646,3065643,0
2016-01-29,23.684,24.657,23.684,24.607,1691973,0
2016-02-01,24.464,24.751,23.915,24.464,1779780,0
2016-02-02,24.474,24.531,24.061,24.262,1799018,0
2016-02-03,24.357,24.607,23.426,24.022,2326970,0
2016-02-04,23.799,24.227,23.617,24.146,2125460,0
2016-02-05,24.107,24.136,23.224,23.339,4566562,0
2016-02-08,22.993,23.109,21.532,22.271,6554499,0
2016-02-09,21.62,24.444,21.168,23.933,6621948,0
2016-02-10,24.184,25.49,24.033,25.001,7352833,0
2016-02-11,24.557,25.232,24.434,24.848,5267583,0
2016-02-12,25.068,25.068,24.478,24.894,2583126,0
2016-02-16,25.145,25.425,24.799,25.145,2612426,0
2016-02-17,25.375,26.443,25.011,26.25,5261596,0
2016-02-18,26.471,26.471,25.779,26.019,2920570,0
2016-02-19,25.876,26.509,25.846,26.471,1517548,0
2016-02-22,26.826,27.355,26.481,26.595,2074211,0
2016-02-23,26.558,26.807,26.139,26.183,1592796,0
2016-02-24,25.98,26.522,25.587,26.193,1958535,0
2016-02-25,26.193,26.904,26.039,26.74,1213069,0
2016-02-26,26.374,26.374,25.876,26.163,12393557,0
2016-02-29,26.183,26.452,26.019,26.096,5368086,0
2016-03-01,26.327,27.028,26.183,26.904,8204678,0
2016-03-02,26.904,27.124,26.307,26.826,2558110,0
2016-03-03,26.72,27.003,26.394,26.895,2234943,0
2016-03-04,27.898,27.898,26.587,27.018,2853816,0
2016-03-07,26.875,27.307,26.693,26.759,2121865,0
2016-03-08,26.885,27.124,26.604,26.702,2349687,0
2016-03-09,26.807,27.114,26.433,26.895,2132335,0
2016-03-10,26.913,27.143,25.99,26.24,1731745,0
2016-03-11,26.558,27.048,26.433,26.952,1421830,0
2016-03-14,26.904,27.018,26.693,26.702,1038919,0
2016-03-15,26.519,26.913,26.356,26.654,1454264,0
2016-03-16,26.595,26.73,26.285,26.403,3263331,0
2016-03-17,26.481,26.615,26.182,26.229,1857926,0
2016-03-18,26.162,26.578,26.162,26.356,2008537,0
2016-03-21,26.229,26.838,26.229,26.625,1814525,0
2016-03-22,26.317,26.645,26.297,26.588,1525875,0
2016-03-23,26.519,26.684,26.346,26.588,1080855,0
2016-03-24,26.374,26.684,26.356,26.568,1328843,0
2016-03-28,26.596,26.655,26.423,26.519,1198086,0
2016-03-29,26.568,27.571,26.443,27.427,2288525,0
2016-03-30,27.524,27.958,27.407,27.59,1861832,0
2016-03-31,27.476,27.948,27.476,27.919,1998116,0
2016-04-01,27.679,28.277,27.456,28.277,1947582,0
2016-04-04,28.208,28.701,28.035,28.335,2637319,0
2016-04-05,28.16,28.372,27.818,27.919,1560458,0
2016-04-06,27.928,28.218,27.669,28.18,1021264,0
2016-04-07,27.938,28.372,27.853,28.208,3531317,0
2016-04-08,28.345,28.345,27.708,27.9,2067809,0
2016-04-11,28.016,28.045,27.461,27.486,2508734,0
2016-04-12,27.436,27.539,27.132,27.446,3427021,0
2016-04-13,27.717,27.749,26.066,27.524,10693388,0
2016-04-14,27.649,27.881,27.301,27.823,2636890,0
2016-04-15,27.717,27.813,27.283,27.476,1948410,0
2016-04-18,27.321,27.543,27.2,27.351,1686588,0
2016-04-19,27.514,27.793,27.351,27.524,1822247,0
2016-04-20,27.486,27.744,27.292,27.619,1819850,0
2016-04-21,27.689,27.843,27.09,27.205,1021916,0
2016-04-22,27.011,27.185,26.809,27.051,1965536,0
2016-04-25,27.071,27.292,26.78,26.925,1934755,0
2016-04-26,26.925,27.175,26.784,27.031,2375880,0
2016-04-27,26.877,27.205,26.674,27.041,2746465,0
2016-04-28,27.561,28.73,27.407,27.928,3203137,0
2016-04-29,27.823,28.17,27.215,27.938,2746593,0
2016-05-02,27.958,28.074,27.368,27.938,2235033,0
2016-05-03,27.813,27.828,27.368,27.699,1500481,0
2016-05-04,27.466,27.639,27.234,27.59,1608387,0
2016-05-05,27.59,27.6,27.185,27.504,1416119,0
2016-05-06,27.486,27.9,27.398,27.671,2518338,0
2016-05-09,27.571,27.863,27.378,27.639,1494263,0
2016-05-10,27.649,28.17,27.534,28.035,2503077,0
2016-05-11,28.035,28.471,27.833,28.122,2855259,0
2016-05-12,28.353,28.431,27.798,27.881,2508117,0
2016-05-13,27.948,28.151,27.853,28.006,1909105,0
2016-05-16,27.967,27.987,27.436,27.553,3143497,0
2016-05-17,27.427,27.524,26.722,26.819,2976119,0
2016-05-18,27.669,27.669,26.5,26.877,4378878,0
2016-05-19,26.732,26.991,26.519,26.789,2510382,0
2016-05-20,26.945,27.263,26.722,26.887,1815234,0
2016-05-23,26.828,26.925,26.605,26.684,1682460,0
2016-05-24,26.77,27.205,26.578,27.128,2227017,0
2016-05-25,27.157,27.321,27.041,27.137,1292405,0
2016-05-26,27.051,27.263,26.732,27.137,1121769,0
2016-05-27,27.108,27.476,27.036,27.311,1222477,0
2016-05-31,27.341,27.476,27.081,27.195,1537372,0
2016-06-01,27.398,27.407,26.742,27.128,2475335,0
2016-06-02,27.011,27.378,26.887,27.341,1517211,0
2016-06-03,27.175,27.239,26.862,27.099,1877072,0
2016-06-06,27.09,27.321,26.732,27.234,2202791,0
2016-06-07,27.388,27.803,27.225,27.649,2474751,0
2016-06-08,27.699,27.909,27.634,27.763,2205100,0
2016-06-09,27.708,27.872,27.456,27.699,1348839,0
2016-06-10,27.486,27.504,27.031,27.09,4672183,0
2016-06-13,26.955,27.031,26.51,26.568,2974412,0
2016-06-14,26.605,26.615,26.288,26.588,3272878,0
2016-06-15,26.605,26.732,26.076,26.153,2301016,0
2016-06-16,26.008,26.104,25.641,26.057,2021633,0
2016-06-17,26.047,26.376,25.842,26.352,1750141,0
2016-06-20,26.551,27.006,26.376,26.396,2071357,0
2016-06-21,25.832,26.25,25.658,25.795,5098919,0
2016-06-22,25.775,25.988,25.658,25.805,4189649,0
2016-06-23,25.706,26.193,25.532,26.017,3211732,0
2016-06-24,25.202,25.337,24.687,24.697,3921939,0
2016-06-27,24.494,24.67,24.115,24.541,5223183,0
2016-06-28,24.726,25.192,24.611,25.154,2682267,0
2016-06-29,25.154,25.736,24.945,25.688,2532597,0
2016-06-30,25.805,25.988,25.601,25.988,2482898,0
2016-07-01,26.085,26.203,25.795,26.057,2389127,0
2016-07-05,26.008,26.337,25.532,26.203,2731525,0
2016-07-06,26.153,26.473,25.969,26.27,2583142,0
2016-07-07,26.24,26.668,26.22,26.493,1760905,0
2016-07-08,26.658,27.006,26.376,26.969,2274203,0
2016-07-11,27.016,27.424,26.929,27.269,1558078,0
2016-07-12,27.598,27.997,27.269,27.937,2376059,0
2016-07-13,27.832,28.113,27.822,27.89,1555466,0
2016-07-14,28.094,28.209,27.88,28.131,1760374,0
2016-07-15,28.074,28.151,27.982,28.113,2277956,0
2016-07-18,28.064,28.336,28.064,28.161,1101820,0
2016-07-19,28.131,28.249,28.064,28.2,958849,0
2016-07-20,28.675,28.675,28.113,28.463,1717183,0
2016-07-21,28.463,28.685,28.146,28.354,4318588,0
2016-07-22,28.354,28.528,28.151,28.326,1834025,0
2016-07-25,28.268,28.374,27.987,28.316,5511820,0
2016-07-26,28.219,28.423,28.131,28.258,1661497,0
2016-07-27,28.326,28.463,28.224,28.326,1852046,0
2016-07-28,28.354,28.433,28.035,28.393,2424315,0
2016-07-29,28.51,28.743,28.141,28.278,2584004,0
2016-08-01,28.316,28.694,28.278,28.413,3364419,0
2016-08-02,25.706,26.996,25.125,26.057,17997133,0
2016-08-03,25.93,26.076,25.716,25.862,3855602,0
2016-08-04,25.862,26.488,25.862,26.435,3327003,0
2016-08-05,26.473,26.473,26.133,26.143,1794497,0
2016-08-08,26.027,26.133,25.711,25.832,5145298,0
2016-08-09,25.92,26.173,25.726,25.852,3731689,0
2016-08-10,25.842,26.056,25.649,25.862,2286832,0
2016-08-11,25.842,26.08,25.736,26.037,2697088,0
2016-08-12,26.124,26.488,25.978,26.483,3839330,0
2016-08-15,26.463,26.638,25.717,26.512,2979388,0
2016-08-16,26.493,26.813,26.308,26.677,3088541,0
2016-08-17,26.687,26.73,26.193,26.211,1842394,0
2016-08-18,26.851,26.851,26.163,26.28,1589298,0
2016-08-19,26.193,26.318,25.988,26.183,1716262,0
2016-08-22,26.153,26.618,26.104,26.473,1898033,0
2016-08-23,26.473,26.996,26.415,26.969,2029315,0
2016-08-24,26.851,27.249,26.783,27.103,4243401,0
2016-08-25,27.152,27.152,26.92,27.066,2569032,0
2016-08-26,27.142,27.385,26.977,27.181,1883738,0
2016-08-29,27.161,27.317,27.142,27.161,1477396,0
2016-08-30,27.161,27.356,27.076,27.288,2209180,0
2016-08-31,27.181,27.347,27.076,27.307,1467517,0
2016-09-01,27.347,27.608,27.123,27.598,1952389,0
2016-09-02,27.637,27.967,27.637,27.832,1710349,0
2016-09-06,27.918,28.045,27.559,27.997,2100486,0
2016-09-07,28.045,28.209,27.772,28.171,2220035,0
2016-09-08,28.141,28.568,27.997,28.094,2878881,0
2016-09-09,27.899,27.918,27.327,27.337,2535365,0
2016-09-12,27.23,27.637,27.056,27.541,2242231,0
2016-09-13,27.521,27.975,26.959,27.076,3137192,0
2016-09-14,26.986,27.468,26.376,26.512,4851823,0
2016-09-15,26.463,26.939,26.396,26.745,2241565,0
2016-09-16,26.571,26.676,26.099,26.193,2079775,0
2016-09-19,26.28,26.448,26.01,26.24,3037305,0
2016-09-20,26.319,26.459,25.968,26.036,2336477,0
2016-09-21,26.056,26.392,25.88,26.387,2347010,0
2016-09-22,26.504,27.06,26.416,26.963,1731571,0
2016-09-23,26.943,26.943,26.329,26.474,2573059,0
2016-09-26,26.299,26.543,26.183,26.514,1379629,0
2016-09-27,26.573,26.953,26.504,26.874,2365390,0
2016-09-28,26.874,26.874,26.464,26.845,3117788,0
2016-09-29,26.923,27.709,26.796,27.469,3583828,0
2016-09-30,27.488,27.654,27.4,27.479,2470219,0
2016-10-03,27.313,27.513,26.963,27.283,2361706,0
2016-10-04,27.226,27.293,26.601,26.806,3839260,0
2016-10-05,26.914,27.274,26.514,26.67,3227010,0
2016-10-06,26.728,26.98,26.406,26.66,1816711,0
2016-10-07,26.767,26.767,25.909,26.075,2637628,0
2016-10-10,26.23,26.416,26.007,26.377,1887664,0
2016-10-11,26.28,26.28,25.655,25.763,2301299,0
2016-10-12,25.694,25.939,25.636,25.89,1615184,0
2016-10-13,25.734,25.734,25.296,25.519,2210484,0
2016-10-14,25.519,25.675,25.353,25.499,2542544,0
2016-10-17,25.519,25.704,25.393,25.499,1427025,0
2016-10-18,25.539,25.812,25.413,25.45,2169040,0
2016-10-19,25.519,25.783,25.247,25.333,2863319,0
2016-10-20,25.343,25.539,24.734,24.749,3847386,0
2016-10-21,24.739,25.227,24.672,25.13,2112319,0
2016-10-24,25.266,25.363,25.07,25.11,1600888,0
2016-10-25,25.178,25.227,24.92,25.159,1897517,0
2016-10-26,24.993,25.11,24.828,24.866,1864023,0
2016-10-27,24.895,25.1,24.663,24.875,1809042,0
2016-10-28,24.905,25.169,24.699,25.022,2455412,0
2016-10-31,25.061,25.212,24.828,25.178,2715029,0
2016-11-01,25.042,25.783,25.032,25.714,5718120,0
2016-11-02,22.419,24.37,22.322,23.472,15420091,0
2016-11-03,23.394,23.512,22.722,22.863,6923333,0
2016-11-04,22.78,23.108,22.591,22.595,4678376,0
2016-11-07,23.249,23.307,22.556,22.966,9040239,0
2016-11-08,22.917,24.174,22.868,23.999,6941762,0
2016-11-09,23.54,23.929,23.277,23.687,4483579,0
2016-11-10,23.813,24.272,23.385,23.929,3300693,0
2016-11-11,23.92,24.33,23.371,24.31,4010593,0
2016-11-14,24.36,24.417,23.863,24.067,2699042,0
2016-11-15,24.223,24.388,23.939,24.145,3310897,0
2016-11-16,24.145,24.719,24.137,24.663,2526347,0
2016-11-17,24.457,25.07,24.457,24.964,2983688,0
2016-11-18,24.477,25.256,24.477,25.042,2664552,0
2016-11-21,25.217,25.353,24.861,25.14,2089295,0
2016-11-22,25.14,25.46,24.885,25.159,2026704,0
2016-11-23,25.032,25.46,25.003,25.363,2154933,0
2016-11-25,25.49,25.719,25.46,25.655,742847,0
2016-11-28,25.403,25.89,25.296,25.83,2696336,0
2016-11-29,25.909,26.065,25.343,25.373,1823690,0
2016-11-30,25.433,25.529,25.197,25.197,2488802,0
2016-12-01,25.276,25.539,24.672,24.934,1944715,0
2016-12-02,24.828,25.003,24.749,24.924,2131835,0
2016-12-05,24.924,25.02,24.603,24.653,2646824,0
2016-12-06,24.563,24.779,24.447,24.759,3275061,0
2016-12-07,24.828,25.256,24.808,25.12,1681268,0
2016-12-08,25.217,25.568,25.11,25.509,1250255,0
2016-12-09,25.607,26.406,25.455,26.387,2954242,0
2016-12-12,26.026,26.66,25.704,25.821,2806960,0
2016-12-13,26.22,26.464,25.314,25.46,2738579,0
2016-12-14,25.353,25.724,25.247,25.45,2242696,0
2016-12-15,25.519,25.636,24.789,24.789,2717465,0
2016-12-16,24.769,24.808,24.553,24.779,2988954,0
2016-12-19,24.699,25.327,24.662,24.985,1698657,0
2016-12-20,24.935,25.189,24.425,24.642,3565604,0
2016-12-21,24.552,24.808,24.201,24.642,3386961,0
2016-12-22,24.622,24.622,24.191,24.283,1920484,0
2016-12-23,24.239,24.495,24.239,24.338,1345906,0
2016-12-27,24.396,24.699,24.249,24.505,1483666,0
2016-12-28,24.622,24.622,24.279,24.396,1274115,0
2016-12-29,24.338,24.622,24.308,24.495,1510168,0
2016-12-30,24.525,24.53,24.237,24.445,1103747,0
2017-01-03,24.652,24.808,24.112,24.288,1567919,0
2017-01-04,24.181,24.505,24.181,24.318,3039211,0
2017-01-05,24.348,24.632,24.161,24.201,1858906,0
2017-01-06,24.318,24.378,24.171,24.358,1599105,0
2017-01-09,24.249,24.671,24.201,24.396,2807942,0
2017-01-10,24.415,24.495,24.288,24.435,1990731,0
2017-01-11,24.475,24.622,24.171,24.455,2060886,0
2017-01-12,24.348,24.485,24.211,24.455,1905874,0
2017-01-13,24.542,24.818,24.495,24.622,2422416,0
2017-01-17,24.572,24.612,24.308,24.415,1561241,0
2017-01-18,24.495,24.552,24.122,24.221,2554808,0
2017-01-19,24.082,24.425,24.025,24.298,1215234,0
2017-01-20,24.368,24.495,24.137,24.259,1121299,0
2017-01-23,24.298,24.368,24.015,24.318,1314976,0
2017-01-24,24.201,24.279,23.92,24.015,2974960,0
2017-01-25,24.191,24.425,24.005,24.092,3191632,0
2017-01-26,24.211,24.318,23.955,24.152,2125061,0
2017-01-27,24.221,24.308,24.005,24.279,2205951,0
2017-01-30,24.211,24.288,23.955,24.044,1384076,0
2017-01-31,23.965,24.221,23.838,24.005,2187190,0
2017-02-01,24.054,24.211,23.788,24.034,3967447,0
2017-02-02,23.925,24.269,23.808,24.142,3899700,0
2017-02-03,24.249,24.516,24.181,24.415,2600881,0
2017-02-06,24.348,24.495,24.102,24.308,4200072,0
2017-02-07,21.967,22.956,20.987,21.761,23819540,0
2017-02-08,21.721,21.918,21.301,21.378,8804869,0
2017-02-09,21.486,22.035,21.467,22.025,5574935,0
2017-02-10,22.035,22.31,21.878,22.31,3510382,0
2017-02-13,22.27,22.359,21.8,21.82,4670063,0
2017-02-14,21.585,21.643,21.301,21.458,5195724,0
2017-02-15,21.467,21.628,21.159,21.211,3796904,0
2017-02-16,21.203,21.408,20.825,20.869,3995872,0
2017-02-17,20.908,20.967,20.594,20.869,4808959,0
2017-02-21,20.821,20.908,20.467,20.703,10915919,0
2017-02-22,20.791,21.339,20.698,21.231,5929254,0
2017-02-23,21.193,21.433,21.183,21.311,3236545,0
2017-02-24,21.134,21.496,21.114,21.349,3180268,0
2017-02-27,21.321,21.614,21.173,21.281,5198163,0
2017-02-28,21.193,21.624,21.114,21.467,4698009,0
2017-03-01,21.585,21.84,21.183,21.771,2482355,0
2017-03-02,21.702,21.878,21.633,21.702,2461830,0
2017-03-03,21.653,21.761,21.565,21.702,1507967,0
2017-03-06,21.624,21.643,21.408,21.476,1425686,0
2017-03-07,21.428,21.53,21.154,21.173,1924162,0
2017-03-08,21.203,21.403,21.065,21.291,2155664,0
2017-03-09,21.311,21.545,20.997,21.164,1386139,0
2017-03-10,21.114,21.545,21.114,21.496,1822507,0
2017-03-13,21.594,21.721,21.359,21.535,1094366,0
2017-03-14,21.458,21.565,21.203,21.506,1857591,0
2017-03-15,21.565,21.682,21.476,21.565,1820839,0
2017-03-16,21.555,21.668,21.378,21.398,2612402,0
2017-03-17,21.428,21.645,21.349,21.517,1850276,0
2017-03-20,21.458,21.586,21.21,21.27,2649544,0
2017-03-21,21.27,21.359,20.984,21.053,2867956,0
2017-03-22,21.044,21.102,20.669,20.866,1515519,0
2017-03-23,20.826,20.984,20.531,20.639,2436139,0
2017-03-24,20.649,20.866,20.541,20.619,1672987,0
2017-03-27,20.461,20.817,20.427,20.649,1902699,0
2017-03-28,20.679,21.112,20.501,20.886,1454393,0
2017-03-29,20.866,21.28,20.866,21.26,1647483,0
2017-03-30,21.24,21.378,21.177,21.24,1286463,0
2017-03-31,21.23,21.31,20.895,20.895,1558502,0
2017-04-03,20.836,21.053,20.718,20.826,1795271,0
2017-04-04,20.767,20.876,20.541,20.569,1344489,0
2017-04-05,20.649,20.684,20.106,20.215,2619187,0
2017-04-06,20.028,20.669,19.81,20.669,5731237,0
2017-04-07,20.708,20.994,20.471,20.886,3788913,0
2017-04-10,20.954,21.202,20.876,20.994,2643214,0
2017-04-11,20.954,21.142,20.822,21.122,3374717,0
2017-04-12,21.092,21.24,20.984,21.014,1745748,0
2017-04-13,20.974,20.974,20.737,20.787,1489694,0
2017-04-17,21.733,21.961,21.467,21.645,11878320,0
2017-04-18,21.556,21.951,21.467,21.891,27410963,0
2017-04-19,21.861,22.162,21.714,22.108,5574442,0
2017-04-20,22.187,22.769,22.029,22.73,4979181,0
2017-04-21,22.64,22.847,22.552,22.769,4120790,0
2017-04-24,23.045,23.055,22.71,22.808,5020892,0
2017-04-25,22.937,23.1,22.868,22.937,2736750,0
2017-04-26,22.897,23.075,22.868,22.956,3601520,0
2017-04-27,22.947,23.105,22.749,23.095,4155085,0
2017-04-28,23.153,23.213,22.877,23.085,3533667,0
2017-05-01,23.173,23.627,23.045,23.301,5555130,0
2017-05-02,23.499,24.406,23.4,24.327,9815647,0
2017-05-03,24.327,24.327,23.849,24.041,5699814,0
2017-05-04,23.864,24.505,23.864,24.317,3688666,0
2017-05-05,24.415,24.663,24.061,24.347,8177418,0
2017-05-08,24.386,24.425,24.09,24.258,4408361,0
2017-05-09,24.367,24.495,24.199,24.357,3782362,0
2017-05-10,24.396,24.495,24.238,24.386,2105799,0
2017-05-11,24.327,24.348,23.932,24.159,1936809,0
2017-05-12,24.1,24.115,23.784,23.912,3161938,0
2017-05-15,24.002,24.204,23.912,24.012,2208118,0
2017-05-16,24.209,24.209,23.716,23.814,2993054,0
2017-05-17,23.607,23.676,23.095,23.124,2533904,0
2017-05-18,23.153,23.376,22.424,22.483,5574646,0
2017-05-19,22.69,22.71,22.276,22.492,6989089,0
2017-05-22,22.552,22.897,22.345,22.64,3809689,0
2017-05-23,22.66,22.68,22.492,22.602,2660614,0
2017-05-24,22.631,22.798,22.552,22.769,1368937,0
2017-05-25,22.818,22.947,22.474,22.65,3792616,0
2017-05-26,22.72,23.41,22.177,22.246,5354790,0
2017-05-30,22.187,22.612,22.138,22.532,4404099,0
2017-05-31,22.602,22.602,22.084,22.118,4930432,0
2017-06-01,22.187,22.512,22.162,22.434,6262388,0
2017-06-02,22.492,22.68,22.355,22.384,2950980,0
2017-06-05,22.355,22.454,22.232,22.276,2513457,0
2017-06-06,22.414,22.414,21.931,21.951,2827727,0
2017-06-07,21.931,22.212,21.808,22.187,2289909,0
2017-06-08,22.207,22.296,21.856,22.089,3355910,0
2017-06-09,22.187,22.414,22.069,22.345,2300305,0
2017-06-12,22.266,22.464,22.055,22.197,2502762,0
2017-06-13,22.296,22.492,22.157,22.335,2907910,0
2017-06-14,22.404,22.513,22.167,22.512,1582525,0
2017-06-15,22.325,22.434,22.049,22.217,3071162,0
2017-06-16,22.256,22.492,22.059,22.236,2198878,0
2017-06-19,22.306,22.594,22.227,22.554,1654488,0
2017-06-20,22.594,22.782,22.504,22.604,2116591,0
2017-06-21,22.673,22.708,22.291,22.346,2278165,0
2017-06-22,22.346,22.559,22.078,22.236,6003536,0
2017-06-23,22.276,22.643,22.276,22.494,4390590,0
2017-06-26,22.504,22.584,22.147,22.157,1911152,0
2017-06-27,22.078,22.236,21.82,21.939,8922914,0
2017-06-28,22.048,22.132,21.879,22.068,2188850,0
2017-06-29,21.998,22.127,21.572,21.76,1348364,0
2017-06-30,21.79,21.929,21.592,21.601,1976122,0
2017-07-03,21.711,22.038,21.641,21.929,1302637,0
2017-07-05,21.939,22.008,21.522,21.572,1962643,0
2017-07-06,21.443,21.76,21.006,21.076,1812179,0
2017-07-07,21.582,21.631,21.165,21.264,2684216,0
2017-07-10,21.224,21.304,21.125,21.165,1146026,0
2017-07-11,21.165,21.195,20.966,21.076,1912043,0
2017-07-12,21.195,21.671,21.105,21.641,1943453,0
2017-07-13,21.641,21.82,21.631,21.74,2209792,0
2017-07-14,21.73,21.849,21.532,21.542,1205947,0
2017-07-17,21.552,21.8,21.463,21.73,1230141,0
2017-07-18,21.641,21.82,21.363,21.482,1566761,0
2017-07-19,21.542,21.72,21.512,21.681,2132540,0
2017-07-20,21.691,22.127,21.651,22.107,1797095,0
2017-07-21,22.058,22.117,21.79,21.84,1613709,0
2017-07-24,21.83,21.929,21.72,21.74,1937257,0
2017-07-25,21.81,22.068,21.795,21.869,2846695,0
2017-07-26,21.939,21.978,21.626,21.72,1879681,0
2017-07-27,21.75,21.954,21.304,21.661,4696582,0
2017-07-28,21.522,21.716,21.453,21.641,4804083,0
2017-07-31,21.74,22.098,21.582,21.959,4324560,0
2017-08-01,22.822,22.822,19.349,19.657,11206062,0
2017-08-02,19.676,20.163,19.617,19.999,7150892,0
2017-08-03,19.994,20.41,19.974,20.212,5980293,0
2017-08-04,20.54,20.54,19.557,19.577,4095718,0
2017-08-07,18.873,19.334,18.535,18.982,4318094,0
2017-08-08,18.972,19.051,18.585,18.843,2765156,0
2017-08-09,18.833,18.912,18.332,18.377,3411336,0
2017-08-10,18.307,18.607,17.722,17.732,3503935,0
2017-08-11,17.771,17.841,17.672,17.751,2437104,0
2017-08-14,17.831,18.074,17.811,18.059,2271519,0
2017-08-15,18.178,18.287,17.672,17.682,1736346,0
2017-08-16,17.702,17.91,17.404,17.632,2382412,0
2017-08-17,17.642,17.98,17.234,17.484,4658705,0
2017-08-18,17.523,17.543,17.166,17.265,3184035,0
2017-08-21,17.245,17.454,17.176,17.305,3774408,0
2017-08-22,17.355,17.652,17.335,17.632,2057875,0
2017-08-23,17.603,17.88,17.553,17.801,2789522,0
2017-08-24,17.871,18.248,17.791,18.178,6049499,0
2017-08-25,18.218,18.297,18.153,18.208,2617213,0
2017-08-28,18.317,18.317,18.183,18.287,2470773,0
2017-08-29,18.258,18.327,18.188,18.248,2343377,0
2017-08-30,18.248,18.436,18.158,18.337,2164664,0
2017-08-31,18.357,18.427,18.188,18.297,3249012,0
2017-09-01,18.327,18.436,18.208,18.248,2046874,0
2017-09-05,18.218,18.377,17.657,17.702,2503380,0
2017-09-06,17.751,17.841,17.652,17.732,1863265,0
2017-09-07,17.781,17.9,17.637,17.657,2161422,0
2017-09-08,17.622,17.64,17.419,17.543,1663966,0
2017-09-11,17.484,17.96,17.355,17.88,3096547,0
2017-09-12,17.93,18.347,17.851,18.337,2160565,0
2017-09-13,18.367,18.645,18.248,18.258,2823587,0
2017-09-14,18.188,18.188,17.851,17.94,1467078,0
2017-09-15,17.92,18.138,17.871,18.059,2190509,0
2017-09-18,18.069,18.129,17.831,17.9,1471322,0
2017-09-19,17.93,18,17.751,17.94,2149490,0
2017-09-20,17.9,18.12,17.9,18.11,1390972,0
2017-09-21,18.09,18.35,18.09,18.21,1226570,0
2017-09-22,18.21,18.22,18.03,18.13,1438073,0
2017-09-25,18.13,18.25,17.97,18.09,1638966,0
2017-09-26,18.19,18.235,17.98,18.01,1334222,0
2017-09-27,18.15,18.29,17.99,18.225,1891684,0
2017-09-28,18.23,18.35,18.16,18.3,1189035,0
2017-09-29,18.27,18.345,18.07,18.09,1251426,0
2017-10-02,18.15,18.19,17.965,18.14,1445540,0
2017-10-03,18.17,18.49,18.14,18.45,1251650,0
2017-10-04,18.4,18.44,18.175,18.23,1388373,0
2017-10-05,18.27,18.4,18.2,18.31,1336955,0
2017-10-06,18.29,18.38,18.07,18.16,1034161,0
2017-10-09,18.07,18.1,17.93,18.03,1274222,0
2017-10-10,18.13,18.27,17.995,18.23,2299002,0
2017-10-11,18.23,18.295,18.06,18.19,2388457,0
2017-10-12,18.26,18.26,17.98,18,1754131,0
2017-10-13,18.01,18.26,18,18.11,1257644,0
2017-10-16,18.24,18.4,18.15,18.31,1028652,0
2017-10-17,18.28,18.54,18.1,18.19,1148702,0
2017-10-18,18.21,18.52,18.21,18.29,1469182,0
2017-10-19,18.23,18.45,18.1,18.43,1159812,0
2017-10-20,18.5,18.53,18.16,18.22,1059275,0
2017-10-23,18.31,18.33,18.08,18.15,1429771,0
2017-10-24,18.2,18.4,18.14,18.28,1267307,0
2017-10-25,17.96,18.205,17.79,18.01,3084166,0
2017-10-26,18.03,18.25,18,18.11,975907,0
2017-10-27,18.12,18.15,17.86,18.15,1050088,0
2017-10-30,18.15,18.18,17.92,18.15,1758696,0
2017-10-31,18.75,20.05,18.66,19.56,4383824,0
2017-11-01,19.7,20.05,19.29,19.55,3885568,0
2017-11-02,19.61,19.73,18.455,18.53,2606751,0
2017-11-03,18.52,19.32,18.32,18.74,1756721,0
2017-11-06,18.78,19.13,18.67,19.01,1759334,0
2017-11-07,19.04,19.04,18.94,19.04,2330409,0
2017-11-08,19.12,19.33,18.9,19.07,1482538,0
2017-11-09,18.98,19.06,18.755,18.79,1040875,0
2017-11-10,18.74,18.95,18.66,18.93,1323119,0
