Date,Open,High,Low,Close,Volume,OpenInt
2014-01-23,25.53,26.274,24.786,24.984,34389213,0
2014-01-24,25.064,25.064,23.795,24.003,8104103,0
2014-01-27,24.023,24.776,23.983,24.588,3571421,0
2014-01-28,24.39,25.51,24.221,25.47,2791041,0
2014-01-29,25.074,25.579,24.875,25.401,2971530,0
2014-01-30,25.5,25.876,25.341,25.55,1133198,0
2014-01-31,25.133,25.659,24.895,25.411,684623,0
2014-02-03,25.737,25.737,25.024,25.034,1122983,0
2014-02-04,24.984,25.242,24.548,24.965,969753,0
2014-02-05,24.885,25.281,24.756,25.064,782192,0
2014-02-06,25.182,25.182,24.409,24.509,1161080,0
2014-02-07,24.34,24.875,24.092,24.865,845320,0
2014-02-10,24.885,25.004,24.548,25.004,666390,0
2014-02-11,24.826,25.222,24.736,25.162,347035,0
2014-02-12,25.094,25.202,24.836,25.044,315807,0
2014-02-13,24.786,25.291,24.617,25.272,710926,0
2014-02-14,25.252,25.371,25.014,25.192,550790,0
2014-02-18,25.202,25.47,25.054,25.281,481321,0
2014-02-19,25.52,25.52,24.965,25.143,309360,0
2014-02-20,25.054,25.321,24.945,25.212,592094,0
2014-02-21,25.579,25.579,25.054,25.133,476742,0
2014-02-24,25.104,25.311,24.875,25.064,551524,0
2014-02-25,25.034,25.262,24.736,24.845,1892430,0
2014-02-26,24.865,24.955,24.539,24.647,493065,0
2014-02-27,24.627,24.915,24.211,24.667,770371,0
2014-02-28,24.716,25.42,24.716,25.114,761301,0
2014-03-03,25.044,25.737,24.706,25.679,933194,0
2014-03-04,26.005,26.145,25.242,25.291,1297931,0
2014-03-05,25.242,25.619,24.439,24.786,1381683,0
2014-03-06,24.736,24.895,24.171,24.519,2164083,0
2014-03-07,24.687,24.746,24.231,24.231,1787216,0
2014-03-10,24.3,24.489,24.062,24.171,1075262,0
2014-03-11,24.29,24.32,23.22,23.735,2261318,0
2014-03-12,23.586,23.894,23.349,23.656,1664394,0
2014-03-13,23.576,23.745,22.456,22.664,3264153,0
2014-03-14,22.674,23.13,21.95,22.981,2664516,0
2014-03-17,24.39,24.479,23.14,23.854,2909271,0
2014-03-18,23.964,24.885,23.606,24.548,1287938,0
2014-03-19,24.885,24.984,24.3,24.499,1357969,0
2014-03-20,24.459,24.687,24.042,24.161,1495355,0
2014-03-21,24.3,24.409,23.666,23.824,4659429,0
2014-03-24,23.844,24.171,22.902,23.041,2158224,0
2014-03-25,23.13,23.497,22.258,22.961,3894943,0
2014-03-26,23.001,23.755,22.764,22.942,1000967,0
2014-03-27,22.714,23.21,22.605,22.912,1029448,0
2014-03-28,22.961,23.556,22.961,23.299,1282589,0
2014-03-31,23.448,23.874,23.428,23.874,6379238,0
2014-04-01,23.983,24.042,23.685,23.795,1239130,0
2014-04-02,23.795,24.013,23.765,23.904,1057760,0
2014-04-03,23.815,23.983,23.22,23.576,2300812,0
2014-04-04,23.636,23.636,22.734,22.794,1126422,0
2014-04-07,22.694,22.902,22.139,22.288,1374314,0
2014-04-08,22.238,22.605,22.119,22.396,1982151,0
2014-04-09,22.298,22.813,22.288,22.605,1325848,0
2014-04-10,22.545,22.991,22.416,22.515,1082414,0
2014-04-11,22.426,22.496,21.763,22.099,1430364,0
2014-04-14,22.308,22.366,21.801,22.04,1280634,0
2014-04-15,22.258,22.585,22.06,22.506,2597393,0
2014-04-16,23.299,23.448,22.684,22.823,1432158,0
2014-04-17,22.764,22.863,22.535,22.734,905461,0
2014-04-21,22.863,22.922,22.376,22.674,370530,0
2014-04-22,22.654,22.961,22.525,22.863,869629,0
2014-04-23,22.803,22.932,22.664,22.724,1323476,0
2014-04-24,22.833,22.991,22.595,22.674,476711,0
2014-04-25,22.525,22.942,22.357,22.575,541207,0
2014-04-28,22.595,22.813,22.03,22.248,763401,0
2014-04-29,22.328,22.971,22.189,22.645,476077,0
2014-04-30,22.645,22.654,22.119,22.545,1237694,0
2014-05-01,22.416,23.001,21.811,22.347,2599288,0
2014-05-02,22.298,22.426,21.851,22.308,809528,0
2014-05-05,22.863,22.863,22.318,22.535,1059230,0
2014-05-06,22.486,22.645,22.248,22.337,507266,0
2014-05-07,22.446,22.466,21.781,21.851,627596,0
2014-05-08,21.791,22.211,21.791,22.071,760925,0
2014-05-09,22.061,22.071,21.462,21.791,1438065,0
2014-05-12,21.891,22.171,21.422,21.781,1130011,0
2014-05-13,21.762,21.941,21.552,21.632,624553,0
2014-05-14,21.652,21.712,21.502,21.512,224297,0
2014-05-15,21.452,21.612,20.723,21.193,952317,0
2014-05-16,21.202,21.312,20.783,21.043,539874,0
2014-05-19,21.043,21.322,20.953,21.173,270668,0
2014-05-20,21.083,21.292,20.913,21.212,455363,0
2014-05-21,21.202,21.712,21.163,21.582,522659,0
2014-05-22,21.632,21.692,21.093,21.462,822165,0
2014-05-23,21.462,21.592,21.143,21.183,749767,0
2014-05-27,21.202,21.532,21.153,21.173,458937,0
2014-05-28,21.153,21.163,20.653,20.683,1368658,0
2014-05-29,20.564,20.753,19.476,19.725,10259163,0
2014-05-30,19.845,19.935,19.545,19.615,3401509,0
2014-06-02,19.615,19.725,19.356,19.625,1998143,0
2014-06-03,19.545,20.134,19.466,20.065,1425143,0
2014-06-04,20.144,20.534,20.055,20.234,1447012,0
2014-06-05,20.294,20.853,20.144,20.274,2815200,0
2014-06-06,20.464,20.673,20.374,20.484,1717633,0
2014-06-09,20.514,20.783,20.454,20.584,2032709,0
2014-06-10,20.663,21.043,20.494,21.013,2509631,0
2014-06-11,20.963,21.143,18.817,19.216,10576975,0
2014-06-12,19.276,19.695,18.278,18.956,7900169,0
2014-06-13,18.897,19.116,18.318,18.727,5433141,0
2014-06-16,18.817,19.036,18.697,18.887,1077215,0
2014-06-17,19.016,19.026,18.437,18.827,2479159,0
2014-06-18,18.827,19.136,18.687,19.096,2424279,0
2014-06-19,19.106,19.406,19.066,19.326,1521306,0
2014-06-20,19.356,19.575,19.206,19.515,1886481,0
2014-06-23,19.515,19.525,19.166,19.336,3357475,0
2014-06-24,19.216,19.296,18.937,19.056,2611253,0
2014-06-25,19.066,19.316,18.946,19.266,1185898,0
2014-06-26,19.226,19.505,18.966,19.406,951719,0
2014-06-27,19.446,19.635,19.106,19.565,2534472,0
2014-06-30,19.605,19.655,19.346,19.406,2181999,0
2014-07-01,19.496,19.785,19.406,19.725,3621506,0
2014-07-02,19.685,19.865,19.565,19.665,1296489,0
2014-07-03,19.775,19.835,19.675,19.695,718473,0
2014-07-07,19.665,19.665,19.346,19.436,1035513,0
2014-07-08,18.976,19.246,18.966,19.006,1478944,0
2014-07-09,19.006,19.316,18.847,19.216,2051648,0
2014-07-10,18.897,19.605,18.777,19.496,2884328,0
2014-07-11,19.396,19.535,19.296,19.336,693641,0
2014-07-14,19.446,19.565,19.296,19.326,852551,0
2014-07-15,19.286,19.955,19.286,19.615,1280106,0
2014-07-16,19.725,20.104,19.545,20.084,744902,0
2014-07-17,20.074,20.094,19.665,19.795,704067,0
2014-07-18,19.865,20.094,19.635,19.815,652465,0
2014-07-21,19.765,19.805,19.625,19.775,413835,0
2014-07-22,19.805,20.015,19.805,19.905,855271,0
2014-07-23,20.005,20.055,19.915,19.965,1180920,0
2014-07-24,20.005,20.045,19.905,19.915,957309,0
2014-07-25,19.805,19.975,19.785,19.835,1250662,0
2014-07-28,19.805,19.975,19.675,19.805,732108,0
2014-07-29,19.805,19.965,19.406,19.515,1653894,0
2014-07-30,19.595,19.715,19.426,19.615,759606,0
2014-07-31,19.535,20.065,18.497,19.136,6071611,0
2014-08-01,19.126,19.286,18.897,19.066,2896452,0
2014-08-04,19.156,19.226,18.517,18.807,2192828,0
2014-08-05,18.707,18.817,17.769,17.948,9991193,0
2014-08-06,17.888,18.108,17.868,17.998,2039093,0
2014-08-07,18.118,18.258,18.028,18.198,1322543,0
2014-08-08,18.198,18.198,17.808,17.918,1743664,0
2014-08-11,18.008,18.088,17.828,17.858,814358,0
2014-08-12,17.838,17.938,17.639,17.928,1273290,0
2014-08-13,18.028,18.218,17.868,17.958,1371579,0
2014-08-14,17.938,17.948,17.319,17.569,3352022,0
2014-08-15,17.619,17.948,17.569,17.908,2133682,0
2014-08-18,17.938,18.068,17.828,17.928,1288273,0
2014-08-19,17.968,18.148,17.818,18.118,1118968,0
2014-08-20,18.098,18.767,18.048,18.697,1170186,0
2014-08-21,18.917,18.917,18.377,18.727,1324509,0
2014-08-22,18.737,18.827,18.517,18.707,906330,0
2014-08-25,18.757,18.837,18.487,18.827,1131671,0
2014-08-26,18.847,18.986,18.727,18.777,594184,0
2014-08-27,18.817,18.877,18.577,18.737,260642,0
2014-08-28,18.707,18.817,18.557,18.757,480222,0
2014-08-29,18.817,18.817,18.577,18.587,656153,0
2014-09-02,18.737,19.486,18.587,19.326,2368219,0
2014-09-03,18.607,19.046,18.567,18.956,7334191,0
2014-09-04,19.046,19.076,18.907,18.966,2247881,0
2014-09-05,19.166,19.166,18.986,19.076,2560019,0
2014-09-08,19.096,19.545,19.096,19.426,2408987,0
2014-09-09,19.426,19.505,18.857,19.316,2317040,0
2014-09-10,19.366,19.366,19.026,19.216,1482792,0
2014-09-11,19.196,19.356,18.996,19.206,1055729,0
2014-09-12,19.166,19.226,18.777,18.946,1793853,0
2014-09-15,18.966,19.036,18.627,18.687,2104523,0
2014-09-16,18.607,18.857,18.358,18.617,1856014,0
2014-09-17,18.627,18.807,18.437,18.627,1137687,0
2014-09-18,18.667,18.747,18.427,18.467,1165318,0
2014-09-19,18.557,18.637,18.158,18.188,2205461,0
2014-09-22,18.068,18.138,17.838,17.958,1786236,0
2014-09-23,17.888,18.078,17.549,17.868,2020941,0
2014-09-24,17.948,18.068,17.799,18.018,1041565,0
2014-09-25,18.018,18.068,17.699,17.709,2772751,0
2014-09-26,17.719,17.799,17.559,17.619,1870876,0
2014-09-29,17.499,17.848,17.319,17.699,1088741,0
2014-09-30,17.709,17.958,17.539,17.779,1095465,0
2014-10-01,17.828,17.828,17.429,17.499,1343606,0
2014-10-02,17.479,17.639,17.319,17.519,1345231,0
2014-10-03,17.609,17.878,17.549,17.729,789157,0
2014-10-06,17.789,18.487,17.709,18.358,1898907,0
2014-10-07,18.228,18.288,17.928,17.968,1853614,0
2014-10-08,18.058,18.537,17.828,18.537,2046108,0
2014-10-09,18.457,18.527,18.148,18.218,1258866,0
2014-10-10,18.208,18.268,17.629,17.669,1681369,0
2014-10-13,17.729,17.908,17.289,17.319,1632769,0
2014-10-14,17.359,17.619,17.11,17.439,3201223,0
2014-10-15,17.15,17.349,16.82,17.21,2293660,0
2014-10-16,17,17.509,16.96,17.259,2272904,0
2014-10-17,17.519,17.639,17.279,17.459,1514121,0
2014-10-20,17.419,17.649,17.19,17.469,918567,0
2014-10-21,17.579,18.098,17.579,18.028,1558632,0
2014-10-22,18.098,18.098,17.619,17.639,919807,0
2014-10-23,17.808,18.238,17.808,17.968,3708203,0
2014-10-24,17.968,18.048,17.838,17.958,978801,0
2014-10-27,17.918,18.118,17.888,17.948,1564817,0
2014-10-28,18.028,18.587,17.968,18.477,1571068,0
2014-10-29,18.437,18.667,18.318,18.407,1358124,0
2014-10-30,18.368,18.557,18.328,18.377,669579,0
2014-10-31,18.577,18.577,18.128,18.467,1669234,0
2014-11-03,18.647,18.887,18.437,18.547,2343212,0
2014-11-04,17.509,17.858,16.79,17.259,7593262,0
2014-11-05,16.591,17.12,16.591,16.82,3982821,0
2014-11-06,16.8,17.269,16.491,17.06,4119776,0
2014-11-07,17.09,17.24,16.87,17.18,2446106,0
2014-11-10,17.07,17.369,16.99,17.339,1480540,0
2014-11-11,17.339,18.158,17.16,18.138,3864310,0
2014-11-12,18.068,18.557,17.898,18.497,3836945,0
2014-11-13,18.527,19.036,18.248,18.917,6427074,0
2014-11-14,18.937,19.705,18.937,19.486,6432114,0
2014-11-17,19.476,20.005,19.336,19.825,5922471,0
2014-11-18,19.825,19.995,18.417,18.427,7236436,0
2014-11-19,18.457,18.677,18.188,18.597,2375557,0
2014-11-20,17.968,18.537,17.699,18.298,4327585,0
2014-11-21,18.467,18.787,18.188,18.268,5821051,0
2014-11-24,18.338,18.457,18.218,18.318,2435228,0
2014-11-25,18.318,18.607,18.308,18.547,1602382,0
2014-11-26,18.567,18.767,18.467,18.717,1134095,0
2014-11-28,18.797,18.807,18.397,18.557,975042,0
2014-12-01,18.507,18.697,18.208,18.238,2900442,0
2014-12-02,18.318,18.497,18.108,18.198,2355819,0
2014-12-03,18.208,18.587,18.198,18.298,1584338,0
2014-12-04,18.308,18.377,18.168,18.218,1472759,0
2014-12-05,18.268,18.607,18.248,18.457,2467106,0
2014-12-08,18.457,18.737,18.198,18.268,1347344,0
2014-12-09,18.098,21.522,18.058,18.577,18319164,0
2014-12-10,18.397,19.066,18.268,18.547,3398963,0
2014-12-11,18.667,19.046,18.298,18.328,5216249,0
2014-12-12,18.198,18.348,17.529,17.619,3846174,0
2014-12-15,17.779,17.878,17.619,17.689,2285297,0
2014-12-16,17.729,17.908,17.549,17.729,3050908,0
2014-12-17,17.868,18.627,17.739,18.487,1898019,0
2014-12-18,18.787,19.835,18.777,19.695,2299515,0
2014-12-19,19.855,19.935,19.466,19.935,2605099,0
2014-12-22,19.945,20.094,19.705,19.935,1434960,0
2014-12-23,19.955,20.414,19.935,20.244,1302220,0
2014-12-24,20.244,20.374,19.975,20.055,446354,0
2014-12-26,20.035,20.104,19.695,19.805,884183,0
2014-12-29,19.785,20.084,19.785,19.885,663514,0
2014-12-30,19.855,20.114,19.725,19.765,472861,0
2014-12-31,19.775,19.885,19.555,19.575,588443,0
2015-01-02,19.735,20.184,19.386,19.965,1574991,0
2015-01-05,19.875,19.875,19.056,19.216,1477631,0
2015-01-06,19.246,19.535,18.867,18.966,1738415,0
2015-01-07,19.156,19.635,19.106,19.306,1937430,0
2015-01-08,19.446,19.955,19.306,19.755,2007191,0
2015-01-09,19.795,19.845,19.296,19.406,1158585,0
2015-01-12,19.396,19.565,19.066,19.406,1148392,0
2015-01-13,19.565,19.965,19.356,19.875,1946850,0
2015-01-14,19.615,20.055,19.396,19.695,3298492,0
2015-01-15,19.735,19.955,19.236,19.336,1983228,0
2015-01-16,19.246,19.396,18.946,19.246,2157696,0
2015-01-20,19.326,19.326,18.737,18.747,2847506,0
2015-01-21,18.747,18.996,18.507,18.577,1335659,0
2015-01-22,18.727,18.837,18.387,18.757,1805140,0
2015-01-23,18.617,19.016,18.457,18.517,1446134,0
2015-01-26,18.527,18.777,18.397,18.707,1763216,0
2015-01-27,18.467,18.637,18.188,18.497,1212142,0
2015-01-28,18.587,18.587,17.978,17.998,909437,0
2015-01-29,18.018,18.118,17.719,18.008,1269999,0
2015-01-30,17.868,18.098,17.779,17.818,1208586,0
2015-02-02,17.868,18.637,17.799,18.597,2986948,0
2015-02-03,19.496,20.334,19.246,19.945,3299179,0
2015-02-04,20.154,21.482,19.965,20.933,4284418,0
2015-02-05,21.202,21.512,20.284,20.474,4461242,0
2015-02-06,20.564,21.053,20.514,20.793,1485468,0
2015-02-09,20.833,20.893,20.624,20.693,1113065,0
2015-02-10,20.803,21.212,20.524,21.063,2597415,0
2015-02-11,21.083,21.502,21.003,21.352,1897648,0
2015-02-12,21.502,21.881,21.342,21.692,1252131,0
2015-02-13,21.702,22.141,21.702,22.071,1468807,0
2015-02-17,22.081,22.44,22.021,22.39,1141124,0
2015-02-18,22.35,22.39,22.101,22.211,882065,0
2015-02-19,22.151,22.52,22.061,22.45,936777,0
2015-02-20,22.44,23.059,22.161,22.939,2003287,0
2015-02-23,22.85,22.87,22.271,22.68,1179611,0
2015-02-24,22.73,22.84,22.34,22.51,1555330,0
2015-02-25,22.53,22.71,22.131,22.44,1058811,0
2015-02-26,22.4,22.68,22.321,22.46,656611,0
2015-02-27,22.38,22.72,22.151,22.49,1098330,0
2015-03-02,22.41,22.61,21.662,21.941,2409655,0
2015-03-03,21.841,22.061,21.362,21.981,1604132,0
2015-03-04,21.901,21.991,21.702,21.891,856011,0
2015-03-05,21.861,21.901,21.512,21.762,1083613,0
2015-03-06,21.542,22.62,21.502,22.39,3778171,0
2015-03-09,22.47,22.47,21.871,22.211,1195411,0
2015-03-10,22.021,22.48,22.001,22.061,1493537,0
2015-03-11,21.991,22.43,21.861,22.321,826559,0
2015-03-12,21.502,22.231,21.452,22.111,2216915,0
2015-03-13,22.111,22.171,21.781,22.041,771462,0
2015-03-16,22.121,23.059,22.121,22.86,1820815,0
2015-03-17,22.73,23.069,22.62,23.009,1126189,0
2015-03-18,22.979,23.439,22.87,23.269,1057267,0
2015-03-19,23.169,23.359,23.079,23.299,856312,0
2015-03-20,23.409,23.578,22.999,23.029,1549035,0
2015-03-23,23.089,23.468,22.83,22.83,1478911,0
2015-03-24,22.83,22.83,22.301,22.46,1391056,0
2015-03-25,22.54,22.67,22.35,22.51,716365,0
2015-03-26,22.221,22.54,22.161,22.231,770160,0
2015-03-27,22.241,22.72,22.031,22.62,900791,0
2015-03-30,22.76,22.929,22.64,22.73,705345,0
2015-03-31,22.65,23.139,22.61,23.099,1401976,0
2015-04-01,23.039,23.548,23.029,23.299,1750090,0
2015-04-02,23.279,23.389,22.85,23.079,1117072,0
2015-04-06,22.899,23.229,22.74,22.81,1198116,0
2015-04-07,22.78,22.939,22.43,22.64,1291375,0
2015-04-08,22.64,22.81,22.181,22.48,1129294,0
2015-04-09,22.5,22.65,22.151,22.34,759369,0
2015-04-10,22.38,22.74,22.311,22.72,784986,0
2015-04-13,22.67,22.86,22.241,22.52,751828,0
2015-04-14,22.54,23.099,22.43,23.089,952682,0
2015-04-15,22.6,23.329,22.51,23.159,1547846,0
2015-04-16,23.089,23.149,22.899,23.029,908344,0
2015-04-17,22.929,22.929,22.58,22.65,749523,0
2015-04-20,22.73,22.86,22.311,22.46,668921,0
2015-04-21,22.55,22.8,22.38,22.59,802219,0
2015-04-22,22.62,22.77,22.46,22.64,811017,0
2015-04-23,22.66,23.109,22.66,23.009,622800,0
2015-04-24,22.999,23.429,22.949,23.069,1567868,0
2015-04-27,23.119,23.399,22.909,22.969,2339030,0
2015-04-28,23.958,23.978,23.419,23.958,5859747,0
2015-04-29,24.027,24.097,23.578,23.908,6337290,0
2015-04-30,23.958,24.846,23.848,24.646,6967904,0
2015-05-01,24.826,24.866,24.537,24.786,1966673,0
2015-05-04,24.806,24.826,23.908,24.027,5211903,0
2015-05-05,23.988,24.517,23.968,24.227,3113598,0
2015-05-06,24.357,24.417,24.027,24.327,1238763,0
2015-05-07,24.267,24.477,23.928,24.277,1916680,0
2015-05-08,24.437,24.487,24.087,24.207,1563661,0
2015-05-11,24.147,24.467,24.137,24.337,1530803,0
2015-05-12,24.237,24.497,24.027,24.467,1064948,0
2015-05-13,24.547,24.796,24.237,24.547,1823420,0
2015-05-14,24.686,24.806,24.227,24.337,1490031,0
2015-05-15,24.557,25.205,24.537,24.766,2611403,0
2015-05-18,24.796,25.076,24.746,24.996,2182731,0
2015-05-19,25.056,25.345,24.886,25.205,2806656,0
2015-05-20,25.265,25.495,25.146,25.355,1174474,0
2015-05-21,25.385,25.425,25.006,25.136,1310714,0
2015-05-22,25.016,25.116,24.936,25.006,536347,0
2015-05-26,25.016,25.066,24.497,24.507,994135,0
2015-05-27,24.527,25.026,24.497,24.886,1253714,0
2015-05-28,24.856,24.866,24.636,24.646,784766,0
2015-05-29,24.646,24.876,24.357,24.457,1417703,0
2015-06-01,24.557,24.577,24.357,24.497,1420709,0
2015-06-02,24.557,24.696,24.367,24.487,992398,0
2015-06-03,24.477,24.936,24.387,24.776,2333220,0
2015-06-04,24.846,24.856,24.477,24.517,2611712,0
2015-06-05,24.616,24.706,24.427,24.487,1529000,0
2015-06-08,24.457,24.786,24.457,24.537,2223626,0
2015-06-09,24.547,24.616,24.087,24.397,2105580,0
2015-06-10,24.497,24.646,24.267,24.587,2571640,0
2015-06-11,24.616,25.505,24.616,25.106,2174707,0
2015-06-12,25.076,25.525,24.956,25.415,1332052,0
2015-06-15,25.245,25.635,25.156,25.585,1198717,0
2015-06-16,25.575,26.174,25.505,25.934,2515542,0
2015-06-17,25.954,25.954,25.625,25.844,713961,0
2015-06-18,26.024,26.383,25.914,26.204,1877215,0
2015-06-19,26.284,26.623,26.194,26.403,2450527,0
2015-06-22,26.553,26.783,26.373,26.413,1308611,0
2015-06-23,26.274,26.603,26.184,26.473,1329607,0
2015-06-24,26.483,26.513,26.224,26.293,545664,0
2015-06-25,26.184,26.194,25.595,25.754,2229937,0
2015-06-26,25.734,26.164,25.715,26.064,1254916,0
2015-06-29,25.555,25.984,25.066,25.505,1478711,0
2015-06-30,25.515,25.724,25.375,25.525,1072906,0
2015-07-01,25.804,26.553,25.724,26.433,1906066,0
2015-07-02,26.463,26.603,25.974,26.154,1805889,0
2015-07-06,25.695,25.705,23.878,23.968,7927097,0
2015-07-07,24.027,24.407,23.738,24.008,6639924,0
2015-07-08,23.838,24.067,23.518,23.528,2826090,0
2015-07-09,23.848,23.958,23.419,23.748,3412826,0
2015-07-10,23.978,24.107,23.718,23.938,1705311,0
2015-07-13,24.147,24.187,23.808,23.958,2279024,0
2015-07-14,23.958,24.047,23.828,23.938,2006914,0
2015-07-15,23.858,25.106,23.858,24.796,5891217,0
2015-07-16,24.956,25.066,24.596,24.716,1192806,0
2015-07-17,24.696,24.816,24.357,24.806,1344975,0
2015-07-20,24.816,24.986,24.656,24.886,1221056,0
2015-07-21,24.816,24.946,24.706,24.826,918622,0
2015-07-22,24.796,25.086,24.636,25.026,736801,0
2015-07-23,25.026,25.175,24.626,24.786,1286271,0
2015-07-24,24.856,25.136,24.437,24.487,829264,0
2015-07-27,24.307,24.387,23.808,24.247,838981,0
2015-07-28,24.247,25.006,24.217,24.916,1861787,0
2015-07-29,24.966,25.225,24.696,25.066,1895747,0
2015-07-30,24.956,25.555,23.788,24.507,2890203,0
2015-07-31,24.587,24.786,23.968,24.137,1631781,0
2015-08-03,24.137,24.277,23.858,24.097,1250502,0
2015-08-04,24.077,24.207,23.538,23.688,1782047,0
2015-08-05,24.027,24.227,23.498,23.508,1389353,0
2015-08-06,23.548,23.628,22.47,22.88,2566560,0
2015-08-07,22.83,22.949,22.35,22.75,1567969,0
2015-08-10,22.919,23.518,22.76,23.459,1380437,0
2015-08-11,23.199,23.199,22.59,22.77,1946124,0
2015-08-12,22.62,23.329,22.291,23.309,1298092,0
2015-08-13,23.309,23.429,23.049,23.079,930142,0
2015-08-14,23.319,23.339,22.88,23.209,646542,0
2015-08-17,23.099,23.558,23.029,23.548,750125,0
2015-08-18,23.548,23.548,22.85,22.929,1025411,0
2015-08-19,22.83,22.999,22.55,22.8,740508,0
2015-08-20,22.69,22.82,22.311,22.331,595451,0
2015-08-21,22.131,22.331,21.901,21.931,1361704,0
2015-08-24,20.733,22.331,19.256,21.352,1653098,0
2015-08-25,21.781,22.151,21.262,21.272,1035328,0
2015-08-26,21.452,22.011,21.103,21.961,1583696,0
2015-08-27,22.011,22.72,22.011,22.36,1042341,0
2015-08-28,22.221,22.63,22.071,22.62,1010685,0
2015-08-31,22.45,22.64,22.271,22.42,1076401,0
2015-09-01,22.221,22.321,21.302,21.482,1619860,0
2015-09-02,21.722,21.742,21.143,21.572,1335358,0
2015-09-03,21.492,21.831,21.422,21.582,1130596,0
2015-09-04,21.292,21.472,20.953,21.063,790195,0
2015-09-08,21.202,21.452,21.123,21.312,995057,0
2015-09-09,21.502,21.791,21.402,21.522,1230873,0
2015-09-10,21.472,21.941,21.402,21.841,1057262,0
2015-09-11,21.732,21.881,21.542,21.881,1418304,0
2015-09-14,21.881,21.941,21.472,21.732,887467,0
2015-09-15,21.781,21.941,21.732,21.831,757638,0
2015-09-16,21.811,22.221,21.811,22.211,859718,0
2015-09-17,22.201,22.73,22.201,22.35,1247503,0
2015-09-18,22.051,22.271,21.662,21.762,2380303,0
2015-09-21,21.971,22.281,21.861,22.061,849400,0
2015-09-22,21.762,21.871,21.462,21.702,625705,0
2015-09-23,21.702,21.871,21.642,21.742,752328,0
2015-09-24,21.592,21.632,20.933,21.492,1300739,0
2015-09-25,21.712,21.742,21.123,21.292,1314922,0
2015-09-28,21.312,21.312,20.104,20.184,2288822,0
2015-09-29,20.164,20.254,19.865,20.184,3060604,0
2015-09-30,20.304,20.454,20.164,20.384,2402041,0
2015-10-01,20.384,20.963,20.384,20.773,3537847,0
2015-10-02,20.763,20.983,20.144,20.983,1647509,0
2015-10-05,21.123,21.462,20.693,20.883,3161476,0
2015-10-06,20.833,20.893,19.885,20.414,3293215,0
2015-10-07,20.574,20.943,20.444,20.723,1816207,0
2015-10-08,20.663,21.133,20.574,21.083,1416702,0
2015-10-09,21.133,21.302,20.923,20.983,1739371,0
2015-10-12,20.953,20.953,20.703,20.893,1709621,0
2015-10-13,20.783,21.003,20.743,20.823,1703408,0
2015-10-14,20.883,20.973,20.394,20.564,1030720,0
2015-10-15,20.554,21.143,20.484,21.063,879152,0
2015-10-16,21.183,21.202,20.893,21.063,731892,0
2015-10-19,20.953,21.212,20.663,21.083,1114167,0
2015-10-20,21.073,21.242,20.863,20.883,781309,0
2015-10-21,20.943,21.003,20.594,20.773,1058770,0
2015-10-22,20.833,21.013,20.514,20.893,1582995,0
2015-10-23,21.003,21.572,20.893,21.382,1280761,0
2015-10-26,21.342,22.001,21.262,21.981,1792565,0
2015-10-27,21.941,22.221,21.821,22.061,3487057,0
2015-10-28,22.081,22.5,22.011,22.311,2177545,0
2015-10-29,22.46,22.46,18.577,18.827,9118100,0
2015-10-30,18.867,18.867,17.818,17.978,4654919,0
2015-11-02,17.988,17.998,17.17,17.469,4945075,0
2015-11-03,17.449,17.669,17.1,17.519,5086081,0
2015-11-04,17.509,17.868,17.299,17.759,2881097,0
2015-11-05,17.779,18.068,17.579,17.729,2374793,0
2015-11-06,17.629,18.437,17.629,18.427,3635820,0
2015-11-09,18.397,18.507,17.769,17.918,1891409,0
2015-11-10,17.868,17.888,17.369,17.719,1901357,0
2015-11-11,17.739,17.739,17.269,17.379,2018364,0
2015-11-12,17.409,17.509,17.21,17.389,1337862,0
2015-11-13,17.319,17.399,17.12,17.299,1756502,0
2015-11-16,17.249,17.559,16.88,17.529,1854875,0
2015-11-17,17.579,17.998,17.529,17.878,3281494,0
2015-11-18,17.878,18.407,17.818,17.978,4277152,0
2015-11-19,18.048,18.238,17.759,18.148,1837144,0
2015-11-20,18.058,18.168,17.299,17.529,2647475,0
2015-11-23,17.379,17.759,17.379,17.729,2269507,0
2015-11-24,17.599,17.749,17.469,17.659,1448357,0
2015-11-25,17.649,17.958,17.579,17.878,800413,0
2015-11-27,17.938,17.968,17.579,17.589,287908,0
2015-11-30,17.589,17.709,17.449,17.609,910007,0
2015-12-01,17.669,17.818,17.369,17.759,1194403,0
2015-12-02,17.689,17.689,16.94,16.97,2419349,0
2015-12-03,17.05,17.279,16.85,16.98,1835196,0
2015-12-04,17.01,17.309,16.97,17.17,878151,0
2015-12-07,17.1,17.17,16.551,16.71,2281829,0
2015-12-08,16.561,17,16.451,16.81,1663295,0
2015-12-09,16.79,17.05,16.581,16.631,880755,0
2015-12-10,16.611,16.79,16.561,16.631,753230,0
2015-12-11,16.511,16.631,16.141,16.171,680602,0
2015-12-14,16.201,16.331,15.093,15.123,2616058,0
2015-12-15,15.303,15.832,15.243,15.722,3334287,0
2015-12-16,15.782,15.842,15.473,15.552,1536313,0
2015-12-17,15.702,15.772,15.353,15.413,1810697,0
2015-12-18,15.413,15.413,15.143,15.183,2781712,0
2015-12-21,15.283,15.572,15.203,15.463,858215,0
2015-12-22,15.493,15.582,15.343,15.493,1458738,0
2015-12-23,15.602,16.052,15.602,16.032,830567,0
2015-12-24,15.992,16.201,15.967,16.121,402697,0
2015-12-28,16.032,16.032,15.662,15.832,846804,0
2015-12-29,15.952,16.002,15.782,15.962,994779,0
2015-12-30,15.932,16.102,15.872,15.972,768253,0
2015-12-31,15.882,15.922,15.752,15.822,833177,0
2016-01-04,15.602,15.762,15.353,15.762,1365288,0
2016-01-05,15.782,15.902,15.323,15.353,1854669,0
2016-01-06,15.093,15.433,14.874,15.063,2059283,0
2016-01-07,14.874,15.133,14.245,14.345,2391824,0
2016-01-08,14.405,14.424,13.915,14.015,2697557,0
2016-01-11,14.085,14.205,13.816,14.025,1722052,0
2016-01-12,14.145,14.325,13.586,13.746,2394939,0
2016-01-13,13.666,13.885,13.207,13.336,2827978,0
2016-01-14,13.416,13.706,13.107,13.666,2745569,0
2016-01-15,13.267,13.326,12.907,13.177,3040320,0
2016-01-19,13.296,13.466,12.618,12.688,2850133,0
2016-01-20,12.398,13.037,11.939,12.897,4300600,0
2016-01-21,12.877,13.247,12.778,13.147,3390433,0
2016-01-22,13.476,13.696,13.209,13.446,2980764,0
2016-01-25,13.356,13.426,13.047,13.177,3123956,0
2016-01-26,13.257,13.511,13.177,13.376,3566832,0
2016-01-27,11.989,12.218,10.711,10.941,12775692,0
2016-01-28,11.17,11.17,10.142,10.422,5490788,0
2016-01-29,10.382,10.452,9.912,10.432,7576352,0
2016-02-01,10.242,10.252,9.823,10.082,4540046,0
2016-02-02,9.932,9.932,9.3934,9.683,4635867,0
2016-02-03,9.733,10.072,9.4233,10.062,3344108,0
2016-02-04,10.062,10.491,9.982,10.282,3058110,0
2016-02-05,10.262,10.471,9.982,10.242,2747898,0
2016-02-08,10.072,10.082,9.2237,9.3834,3564207,0
2016-02-09,9.2436,9.703,9.024,9.503,3270999,0
2016-02-10,9.518,9.703,9.3435,9.4832,2388893,0
2016-02-11,9.1937,9.4133,8.9941,9.3435,2043318,0
2016-02-12,9.503,9.863,9.3235,9.803,3376544,0
2016-02-16,9.942,10.042,9.1438,9.942,3471255,0
2016-02-17,10.072,10.721,10.062,10.252,3002817,0
2016-02-18,10.252,10.332,9.902,10.222,2367246,0
2016-02-19,10.162,10.182,9.932,10.082,1643423,0
2016-02-22,10.252,10.486,10.232,10.342,2893588,0
2016-02-23,10.302,10.352,10.012,10.032,1279793,0
2016-02-24,9.733,10.202,9.613,10.102,2897786,0
2016-02-25,10.142,10.222,9.823,10.182,2081687,0
2016-02-26,10.282,10.601,10.222,10.491,1741771,0
2016-02-29,10.521,10.521,10.152,10.232,1333509,0
2016-03-01,10.332,10.332,9.673,10.222,2732423,0
2016-03-02,10.212,10.312,9.962,10.172,1651771,0
2016-03-03,10.192,10.591,10.147,10.561,3320813,0
2016-03-04,10.641,10.891,10.531,10.651,2610994,0
2016-03-07,10.581,10.871,10.491,10.751,2498320,0
2016-03-08,10.701,10.741,10.452,10.452,3701269,0
2016-03-09,10.541,10.551,10.042,10.292,4185568,0
2016-03-10,10.332,10.382,9.833,10.052,2983356,0
2016-03-11,10.212,11.31,10.142,11.29,3284373,0
2016-03-14,11.23,11.29,10.521,10.681,2113816,0
2016-03-15,10.551,10.591,9.613,9.733,4066586,0
2016-03-16,8.6846,9.2137,8.5249,8.9841,9021782,0
2016-03-17,8.9641,9.3834,8.8444,9.1638,6708099,0
2016-03-18,9.2137,9.523,9.1738,9.3634,3047004,0
2016-03-21,9.3235,9.533,9.3185,9.4233,1444410,0
2016-03-22,9.3834,9.553,9.2436,9.4133,1701071,0
2016-03-23,9.3834,9.4133,8.9841,9.024,1795499,0
2016-03-24,8.8843,9.1438,8.5848,9.1338,2137361,0
2016-03-28,9.1538,9.1638,8.7645,8.8643,1720596,0
2016-03-29,8.8144,8.8943,8.5948,8.8543,1909306,0
2016-03-30,8.9542,9.034,8.7994,8.8843,2193224,0
2016-03-31,9.064,10.531,9.034,10.471,8599791,0
2016-04-01,10.511,11.001,10.162,10.731,5718342,0
2016-04-04,10.751,11.3,10.591,10.941,4052594,0
2016-04-05,10.851,10.851,10.242,10.461,2824870,0
2016-04-06,10.481,10.601,10.112,10.551,1979220,0
2016-04-07,10.382,10.471,10.032,10.242,2382835,0
2016-04-08,10.392,10.591,10.212,10.342,2063873,0
2016-04-11,10.352,10.591,10.322,10.471,1759437,0
2016-04-12,10.521,10.658,10.222,10.581,1543954,0
2016-04-13,10.641,11.31,10.641,11.19,2763996,0
2016-04-14,11.21,11.36,10.991,11.35,3672919,0
2016-04-15,11.32,11.44,10.861,11.06,3358279,0
2016-04-18,10.931,11.21,10.831,11.18,1498012,0
2016-04-19,11.23,11.43,11.07,11.13,1724063,0
2016-04-20,11.12,11.809,11.07,11.689,2382529,0
2016-04-21,11.679,11.899,11.627,11.679,1648535,0
2016-04-22,11.719,12.947,11.609,11.749,6069568,0
2016-04-25,11.919,12.158,11.699,11.879,2047567,0
2016-04-26,12.079,12.168,11.639,11.829,3544897,0
2016-04-27,11.999,13.207,11.969,12.977,4714885,0
2016-04-28,13.027,13.736,12.558,13.386,6432246,0
2016-04-29,13.376,13.386,12.907,13.147,2585497,0
2016-05-02,13.187,13.197,12.867,13.157,1225421,0
2016-05-03,12.997,12.997,12.628,12.887,1509887,0
2016-05-04,12.797,12.977,12.568,12.757,1680551,0
2016-05-05,12.757,12.847,12.398,12.498,1061355,0
2016-05-06,12.388,12.688,12.388,12.648,1093428,0
2016-05-09,12.658,12.777,12.308,12.508,1234047,0
2016-05-10,12.538,12.852,12.538,12.578,1475151,0
2016-05-11,12.258,12.518,12.089,12.218,1717692,0
2016-05-12,12.408,12.498,11.739,11.979,1330539,0
2016-05-13,11.899,12.178,11.699,11.779,1152002,0
2016-05-16,11.859,12.079,11.689,11.789,816087,0
2016-05-17,11.779,12.198,11.739,11.989,1004440,0
2016-05-18,11.799,12.188,11.799,12.079,990777,0
2016-05-19,12.009,12.228,11.599,11.679,1653498,0
2016-05-20,11.629,11.909,11.629,11.739,1605221,0
2016-05-23,11.739,12.248,11.679,12.039,931354,0
2016-05-24,12.099,12.348,12.079,12.278,959336,0
2016-05-25,12.368,12.857,12.298,12.807,1862666,0
2016-05-26,12.807,12.857,12.528,12.588,1007054,0
2016-05-27,12.628,12.837,12.458,12.568,1027558,0
2016-05-31,12.658,12.967,12.658,12.837,1356517,0
2016-06-01,12.688,12.887,12.458,12.688,1256856,0
2016-06-02,12.658,12.787,12.558,12.718,1688551,0
2016-06-03,12.648,12.648,11.668,12.178,2236871,0
2016-06-06,12.168,12.807,12.039,12.688,2218998,0
2016-06-07,12.698,12.847,12.468,12.478,2332553,0
2016-06-08,12.528,12.708,12.358,12.508,1036861,0
2016-06-09,12.358,12.408,11.679,11.849,1921403,0
2016-06-10,11.969,11.969,11.26,11.28,1820068,0
2016-06-13,11.13,11.273,10.941,11.18,1371983,0
2016-06-14,11.11,11.11,10.122,10.272,4290393,0
2016-06-15,10.292,10.806,10.292,10.611,2402034,0
2016-06-16,10.471,10.541,10.142,10.372,1922724,0
2016-06-17,10.461,10.621,10.312,10.442,1320557,0
2016-06-20,10.721,10.921,10.571,10.601,851438,0
2016-06-21,10.611,10.611,10.252,10.442,1636045,0
2016-06-22,10.541,10.591,10.132,10.132,1308479,0
2016-06-23,10.442,10.781,10.382,10.691,1200226,0
2016-06-24,10.132,10.372,10.072,10.192,3517151,0
2016-06-27,10.062,10.102,9.603,9.673,4766935,0
2016-06-28,9.883,10.052,9.608,9.733,3471368,0
2016-06-29,9.893,10.591,9.873,10.481,2771744,0
2016-06-30,10.571,10.771,9.932,10.312,3706786,0
2016-07-01,10.202,10.721,10.192,10.611,2583733,0
2016-07-05,10.501,10.501,9.733,9.883,2857565,0
2016-07-06,9.783,10.252,9.4683,9.902,3322647,0
2016-07-07,9.942,10.461,9.813,10.132,1736500,0
2016-07-08,10.272,10.941,10.202,10.811,2054372,0
2016-07-11,10.951,11.08,10.651,10.801,1624237,0
2016-07-12,10.931,11.45,10.886,11.22,1376376,0
2016-07-13,11.22,11.32,10.951,11.3,1407883,0
2016-07-14,11.35,11.58,11.35,11.51,988446,0
2016-07-15,11.609,12.009,11.41,11.919,1632074,0
2016-07-18,11.899,12.119,11.805,11.949,1496330,0
2016-07-19,11.839,12.168,11.839,11.889,1550624,0
2016-07-20,11.909,12.069,11.759,12.039,958058,0
2016-07-21,12.039,12.129,11.694,11.959,1564826,0
2016-07-22,11.919,11.919,11.669,11.829,1044330,0
2016-07-25,10.352,11.14,9.982,11.12,9443698,0
2016-07-26,10.931,11.41,10.781,11.25,2925244,0
2016-07-27,11.26,12.019,11.26,11.589,1890991,0
2016-07-28,11.55,11.55,11.24,11.38,1703258,0
2016-07-29,11.37,11.445,10.921,10.971,4146164,0
2016-08-01,11.03,11.445,10.921,10.991,1788109,0
2016-08-02,10.981,11.21,10.581,10.761,1309238,0
2016-08-03,10.721,11.18,10.601,11.13,3166070,0
2016-08-04,11.15,11.35,11.08,11.13,1357788,0
2016-08-05,11.5,11.909,11.2,11.58,2423964,0
2016-08-08,11.629,11.859,11.535,11.589,1904172,0
2016-08-09,11.699,11.754,11.19,11.25,1440648,0
2016-08-10,11.34,11.46,11.11,11.13,960342,0
2016-08-11,11.26,11.48,11.19,11.32,765450,0
2016-08-12,11.23,11.49,11.2,11.4,1112349,0
2016-08-15,11.4,11.629,11.22,11.589,909325,0
2016-08-16,11.56,11.904,11.45,11.669,1087386,0
2016-08-17,11.619,11.669,11.16,11.41,1414376,0
2016-08-18,11.44,11.589,11.35,11.57,963320,0
2016-08-19,11.56,11.589,11.47,11.53,718007,0
2016-08-22,11.49,11.629,11.33,11.55,1173332,0
2016-08-23,11.639,11.839,11.52,11.799,1245520,0
2016-08-24,11.769,12.368,11.689,11.729,1219384,0
2016-08-25,11.749,11.859,11.659,11.809,1065886,0
2016-08-26,11.849,12.318,11.799,11.929,1103065,0
2016-08-29,11.939,12.258,11.889,12.178,917802,0
2016-08-30,12.258,12.408,12.208,12.338,1252873,0
2016-08-31,12.408,12.608,12.228,12.558,1877937,0
2016-09-01,12.588,12.648,12.213,12.358,1026731,0
2016-09-02,12.418,12.568,12.218,12.428,803558,0
2016-09-06,12.478,12.483,12.228,12.288,1133814,0
2016-09-07,12.368,12.448,12.228,12.348,905412,0
2016-09-08,12.388,12.508,12.218,12.408,1307387,0
2016-09-09,12.338,12.478,12.158,12.158,1139340,0
2016-09-12,11.799,12.473,11.739,12.368,1164984,0
2016-09-13,12.129,12.198,11.679,11.879,1376748,0
2016-09-14,11.839,11.928,11.599,11.729,1200807,0
2016-09-15,11.639,11.689,11.19,11.31,2041851,0
2016-09-16,11.07,11.2,10.996,11.05,1475543,0
2016-09-19,11.1,11.17,10.761,10.931,1742334,0
2016-09-20,11.011,11.04,10.741,10.801,1177268,0
2016-09-21,10.971,10.981,10.561,10.691,1734462,0
2016-09-22,10.731,10.971,10.551,10.831,1883689,0
2016-09-23,10.921,12.558,10.851,11.889,4699658,0
2016-09-26,11.779,11.909,11.56,11.899,2059368,0
2016-09-27,11.819,12.139,11.659,11.969,1483650,0
2016-09-28,11.979,12.238,11.894,12.119,1661890,0
2016-09-29,12.089,12.368,11.759,11.869,1321657,0
2016-09-30,11.969,12.208,11.889,12.139,1245847,0
2016-10-03,12.178,12.408,12.089,12.398,1010631,0
2016-10-04,12.548,13.077,12.478,12.767,3342865,0
2016-10-05,12.857,13.107,12.777,12.967,2337368,0
2016-10-06,12.997,13.222,12.752,13.097,2315578,0
2016-10-07,13.137,13.257,12.937,12.967,2188507,0
2016-10-10,13.087,13.217,12.967,12.977,624429,0
2016-10-11,12.957,13.017,12.618,12.698,797858,0
2016-10-12,12.658,12.827,12.523,12.658,823869,0
2016-10-13,12.568,12.608,12.228,12.438,941986,0
2016-10-14,12.598,12.827,12.468,12.528,624258,0
2016-10-17,12.558,12.658,12.423,12.478,679361,0
2016-10-18,12.648,12.663,12.548,12.608,571216,0
2016-10-19,12.628,12.842,12.548,12.777,734398,0
2016-10-20,12.747,13.007,12.638,12.668,646140,0
2016-10-21,12.578,12.747,12.458,12.548,902393,0
2016-10-24,12.648,12.797,12.568,12.737,414837,0
2016-10-25,12.668,12.827,12.528,12.638,612129,0
2016-10-26,12.378,12.598,12.089,12.378,984627,0
2016-10-27,12.468,12.618,12.278,12.408,1433156,0
2016-10-28,12.448,12.518,12.233,12.348,722331,0
2016-10-31,12.458,12.588,12.089,12.178,997695,0
2016-11-01,12.129,12.323,11.834,12.009,1204924,0
2016-11-02,11.909,12.049,11.639,11.699,1359921,0
2016-11-03,11.729,11.759,11.48,11.53,1911403,0
2016-11-04,11.57,11.804,11.45,11.51,1226480,0
2016-11-07,11.839,11.959,11.709,11.719,1241568,0
2016-11-08,11.42,11.47,10.741,10.911,6227591,0
2016-11-09,11.58,12.538,11.48,12.408,5629262,0
2016-11-10,12.518,13.306,12.508,13.147,4177435,0
2016-11-11,13.057,13.267,12.837,13.257,2513449,0
2016-11-14,13.376,13.995,13.267,13.925,3643070,0
2016-11-15,13.836,13.985,13.466,13.905,2260166,0
2016-11-16,13.766,13.925,13.656,13.836,1492365,0
2016-11-17,13.666,13.895,13.426,13.746,1043543,0
2016-11-18,13.766,13.786,13.521,13.576,1555665,0
2016-11-21,13.686,13.935,13.631,13.865,1309002,0
2016-11-22,13.905,14.045,13.786,13.865,1294257,0
2016-11-23,13.826,14.015,13.726,13.995,793527,0
2016-11-25,14.065,14.075,13.915,14.025,272279,0
2016-11-28,13.915,14.005,13.656,13.776,730456,0
2016-11-29,13.766,13.786,13.479,13.516,935690,0
2016-11-30,13.696,13.786,13.386,13.756,1451202,0
2016-12-01,13.846,14.125,13.746,13.826,1262357,0
2016-12-02,13.766,13.826,13.286,13.386,1604048,0
2016-12-05,13.576,13.935,13.576,13.646,1488092,0
2016-12-06,13.736,14.1,13.496,13.945,1568457,0
2016-12-07,13.925,14.375,13.885,14.295,1888726,0
2016-12-08,14.434,15.043,14.355,14.814,1405175,0
2016-12-09,14.764,14.764,14.474,14.654,900276,0
2016-12-12,14.654,14.784,14.09,14.205,1269683,0
2016-12-13,14.365,14.494,13.915,13.975,1011571,0
2016-12-14,13.796,14.08,13.616,13.766,957293,0
2016-12-15,13.855,14.295,13.776,13.796,1114133,0
2016-12-16,13.846,13.985,13.686,13.746,827837,0
2016-12-19,13.716,13.875,13.576,13.855,729579,0
2016-12-20,13.945,14.145,13.875,13.875,830916,0
2016-12-21,13.796,13.855,13.646,13.796,769468,0
2016-12-22,13.796,13.816,13.546,13.586,997036,0
2016-12-23,13.606,13.706,13.536,13.666,357446,0
2016-12-27,13.676,13.816,13.626,13.646,665149,0
2016-12-28,13.736,13.756,13.406,13.486,1171989,0
2016-12-29,13.496,13.646,13.331,13.456,951647,0
2016-12-30,13.486,13.586,13.356,13.476,1132326,0
2017-01-03,13.706,14.055,13.671,13.935,1676650,0
2017-01-04,14.065,14.504,13.985,14.474,2283069,0
2017-01-05,14.395,14.524,13.95,14.045,1687035,0
2017-01-06,14.095,14.115,13.596,13.686,2586993,0
2017-01-09,13.626,13.696,13.396,13.506,1297188,0
2017-01-10,13.496,13.86,13.496,13.766,1027646,0
2017-01-11,13.806,13.875,13.546,13.875,936758,0
2017-01-12,13.356,13.935,13.356,13.676,1259349,0
2017-01-13,13.746,13.855,13.296,13.326,2040672,0
2017-01-17,13.197,13.716,13.083,13.296,1527800,0
2017-01-18,13.277,13.496,13.092,13.426,919996,0
2017-01-19,13.456,13.626,13.277,13.356,484069,0
2017-01-20,13.356,13.561,13.326,13.456,833338,0
2017-01-23,13.227,13.506,13.197,13.456,1235151,0
2017-01-24,13.576,13.801,13.306,13.776,2329763,0
2017-01-25,13.277,13.676,12.777,12.787,7794593,0
2017-01-26,12.598,12.837,12.368,12.807,3230071,0
2017-01-27,12.718,12.887,12.578,12.787,1478225,0
2017-01-30,12.688,13.027,12.548,12.937,1770327,0
2017-01-31,13.267,13.356,12.892,13.197,2423438,0
2017-02-01,13.376,13.546,13.137,13.336,1497806,0
2017-02-02,13.277,13.526,13.217,13.446,1657695,0
2017-02-03,13.626,13.865,13.516,13.816,1137641,0
2017-02-06,13.726,14.04,13.726,14.025,1667214,0
2017-02-07,14.065,14.355,14.035,14.325,3112097,0
2017-02-08,14.115,14.165,13.915,14.135,3196623,0
2017-02-09,14.145,14.385,14.066,14.265,1722853,0
2017-02-10,14.365,14.365,14.095,14.195,1107868,0
2017-02-13,14.325,14.405,14.195,14.205,1151240,0
2017-02-14,14.125,14.644,14.125,14.534,1581225,0
2017-02-15,14.544,14.574,14.355,14.494,1457563,0
2017-02-16,14.504,14.574,14.265,14.365,820117,0
2017-02-17,14.215,14.255,14.065,14.255,758227,0
2017-02-21,13.426,14.444,13.426,14.205,1765630,0
2017-02-22,14.205,14.464,14.125,14.424,1663208,0
2017-02-23,14.415,14.554,14.255,14.305,4011244,0
2017-02-24,14.185,14.634,14.01,14.594,3219695,0
2017-02-27,14.634,14.944,14.574,14.944,2526169,0
2017-02-28,14.844,14.954,14.594,14.754,2163812,0
2017-03-01,15.173,15.443,14.894,14.924,1980363,0
2017-03-02,14.924,14.924,14.454,14.524,1244810,0
2017-03-03,14.504,14.574,14.424,14.504,936498,0
2017-03-06,14.424,14.484,14.235,14.375,1137621,0
2017-03-07,14.325,14.395,14.245,14.255,710456,0
2017-03-08,14.335,14.434,14.195,14.235,883990,0
2017-03-09,14.215,14.375,14.085,14.135,664963,0
2017-03-10,14.215,14.385,14.105,14.215,435118,0
2017-03-13,14.225,14.355,14.115,14.195,539885,0
2017-03-14,14.135,14.29,14.035,14.245,437318,0
2017-03-15,14.295,14.355,14.195,14.295,626622,0
2017-03-16,14.335,14.574,14.335,14.464,1096383,0
2017-03-17,14.484,14.594,13.945,13.985,1678974,0
2017-03-20,13.935,14.185,13.746,13.895,2294325,0
2017-03-21,13.995,13.995,13.167,13.336,2238460,0
2017-03-22,13.197,13.616,13.057,13.386,1872038,0
2017-03-23,13.356,13.441,12.727,12.937,6230128,0
2017-03-24,12.957,13.257,12.767,12.937,1846141,0
2017-03-27,12.797,12.907,12.638,12.857,1128920,0
2017-03-28,12.807,13.227,12.718,13.167,1396796,0
2017-03-29,13.157,13.356,13.047,13.167,1125570,0
2017-03-30,13.167,13.566,13.077,13.396,1767973,0
2017-03-31,13.247,13.496,13.117,13.296,1607320,0
2017-04-03,13.277,13.277,12.877,12.907,1949845,0
2017-04-04,12.767,12.947,12.428,12.478,2572387,0
2017-04-05,12.558,12.718,12.168,12.208,2618537,0
2017-04-06,12.198,12.558,11.909,12.468,2902149,0
2017-04-07,12.398,12.558,12.308,12.488,1458103,0
2017-04-10,12.258,12.488,12.158,12.268,1940536,0
2017-04-11,12.238,12.333,12.084,12.288,1775140,0
2017-04-12,12.298,12.353,12.039,12.129,1865949,0
2017-04-13,12.079,12.218,11.869,11.959,2672670,0
2017-04-17,11.979,12.293,11.979,12.288,3207770,0
2017-04-18,12.238,12.348,12.029,12.248,1488535,0
2017-04-19,12.318,12.458,12.238,12.328,2297017,0
2017-04-20,12.358,13.127,12.358,13.027,4006427,0
2017-04-21,13.017,13.037,12.588,12.727,2113212,0
2017-04-24,13.027,13.075,12.867,12.897,1336411,0
2017-04-25,13.027,13.127,12.867,13.107,2088195,0
2017-04-26,13.257,13.885,12.907,13.316,5173618,0
2017-04-27,13.526,13.526,12.977,13.077,2773682,0
2017-04-28,13.007,13.017,12.538,12.718,3005232,0
2017-05-01,12.787,12.892,12.628,12.777,1700014,0
2017-05-02,12.787,12.867,12.548,12.807,1585376,0
2017-05-03,12.727,12.777,12.358,12.428,2529404,0
2017-05-04,12.478,12.568,12.398,12.478,1772754,0
2017-05-05,12.508,12.518,12.338,12.378,1750152,0
2017-05-08,12.368,12.548,12.228,12.548,2026291,0
2017-05-09,12.568,12.608,12.428,12.458,1302493,0
2017-05-10,12.428,12.563,12.338,12.478,847011,0
2017-05-11,12.428,12.608,12.268,12.358,2718516,0
2017-05-12,12.288,12.318,12.089,12.248,1568239,0
2017-05-15,12.278,12.468,12.198,12.248,2296919,0
2017-05-16,12.268,12.314,11.899,11.999,2490836,0
2017-05-17,11.769,11.859,11.604,11.769,3038325,0
2017-05-18,11.649,11.879,11.505,11.619,2516119,0
2017-05-19,11.729,11.939,11.684,11.859,2840951,0
2017-05-22,11.819,11.889,11.57,11.58,2373139,0
2017-05-23,11.619,11.694,11.16,11.629,5179082,0
2017-05-24,11.699,11.719,11.56,11.57,1114788,0
2017-05-25,11.619,11.699,11.49,11.699,2157259,0
2017-05-26,11.699,11.839,11.659,11.819,1510644,0
2017-05-30,11.759,11.799,11.49,11.5,1603680,0
2017-05-31,11.48,11.52,11.1,11.15,3684759,0
2017-06-01,11.23,11.58,11.14,11.38,4522671,0
2017-06-02,11.32,11.55,11.26,11.33,1786696,0
2017-06-05,11.34,11.54,11.29,11.42,1026665,0
2017-06-06,11.41,11.769,11.26,11.659,1690215,0
2017-06-07,11.719,11.729,11.525,11.669,1801027,0
2017-06-08,11.659,11.779,11.53,11.589,1833292,0
2017-06-09,11.58,11.689,11.295,11.42,4157993,0
2017-06-12,11.48,11.709,11.36,11.42,2261125,0
2017-06-13,11.45,11.749,11.17,11.55,3412635,0
2017-06-14,11.56,11.599,11.32,11.57,2532838,0
2017-06-15,11.51,11.739,11.43,11.709,3934348,0
2017-06-16,11.739,11.739,11.36,11.53,2891547,0
2017-06-19,11.629,11.704,11.49,11.56,2715926,0
2017-06-20,11.55,11.599,11.353,11.47,4077563,0
2017-06-21,11.56,11.639,11.47,11.58,3062972,0
2017-06-22,11.589,12.009,11.589,11.769,2727639,0
2017-06-23,11.839,11.934,11.614,11.639,6021828,0
2017-06-26,11.659,12.049,11.629,12.009,1799023,0
2017-06-27,12.019,12.518,12.019,12.368,3183189,0
2017-06-28,12.478,12.608,12.368,12.498,1462753,0
2017-06-29,12.847,13.017,12.673,12.847,4870989,0
2017-06-30,12.807,12.827,12.683,12.737,3559016,0
2017-07-03,12.767,13.077,12.737,13.037,936786,0
2017-07-05,13.097,13.207,13.027,13.147,2332374,0
2017-07-06,13.147,13.147,12.837,12.867,2010320,0
2017-07-07,12.907,13.092,12.787,13.067,2281422,0
2017-07-10,13.077,13.366,13.007,13.207,2933267,0
2017-07-11,13.277,13.306,13.027,13.057,2266633,0
2017-07-12,13.057,13.306,13.047,13.267,1447071,0
2017-07-13,13.346,13.516,13.277,13.386,1637260,0
2017-07-14,13.247,13.396,13.242,13.257,972283,0
2017-07-17,13.257,13.396,13.112,13.147,1831856,0
2017-07-18,13.257,13.336,13.137,13.257,1817819,0
2017-07-19,13.296,13.636,13.286,13.566,1610243,0
2017-07-20,13.556,13.636,13.456,13.496,1182216,0
2017-07-21,13.506,13.696,13.481,13.606,1112914,0
2017-07-24,13.536,13.586,13.401,13.476,1420975,0
2017-07-25,13.586,13.726,13.516,13.556,1251012,0
2017-07-26,13.546,13.626,13.336,13.416,1294491,0
2017-07-27,13.436,13.551,13.182,13.436,3664735,0
2017-07-28,13.057,13.187,12.787,12.937,3569647,0
2017-07-31,12.907,13.017,12.767,12.787,1820912,0
2017-08-01,12.807,12.952,12.777,12.867,1842548,0
2017-08-02,12.867,12.917,12.708,12.807,1121617,0
2017-08-03,12.807,12.957,12.668,12.668,1627943,0
2017-08-04,12.757,12.837,12.628,12.688,1538290,0
2017-08-07,12.777,13.117,12.727,13.067,1987307,0
2017-08-08,13.067,13.496,12.987,13.257,1516703,0
2017-08-09,13.117,13.232,13.037,13.167,1029211,0
2017-08-10,13.077,13.147,12.867,12.867,983758,0
2017-08-11,12.678,12.872,12.658,12.787,945663,0
2017-08-14,12.907,13.137,12.837,12.997,1462824,0
2017-08-15,13.097,13.267,13.027,13.207,1642418,0
2017-08-16,13.296,13.346,13.002,13.067,1199109,0
2017-08-17,13.057,13.197,12.827,12.827,1425626,0
2017-08-18,12.757,13.017,12.747,12.827,2022750,0
2017-08-21,12.767,12.922,12.747,12.817,744393,0
2017-08-22,12.917,12.917,12.713,12.767,618522,0
2017-08-23,12.698,12.892,12.679,12.787,729732,0
2017-08-24,12.877,13.855,12.787,13.686,4525409,0
2017-08-25,13.706,14.065,13.706,13.945,2194443,0
2017-08-28,14.025,14.275,13.811,13.905,3843065,0
2017-08-29,13.766,13.826,13.586,13.766,1953841,0
2017-08-30,14.125,14.484,13.935,14.355,3201919,0
2017-08-31,14.474,14.494,14.215,14.255,1739608,0
2017-09-01,14.315,14.504,14.225,14.434,1955529,0
2017-09-05,14.654,14.654,14.165,14.434,3813825,0
2017-09-06,14.474,14.474,14.225,14.295,2189796,0
2017-09-07,14.245,14.265,13.975,14.175,2117429,0
2017-09-08,14.135,14.35,14.085,14.235,2018983,0
2017-09-11,14.424,14.534,14.225,14.235,1913956,0
2017-09-12,14.335,14.405,14.225,14.285,1797700,0
2017-09-13,14.285,14.335,14.135,14.155,1511481,0
2017-09-14,14.135,14.185,14,14.075,1161885,0
2017-09-15,14.025,14.245,13.965,14.205,2065165,0
2017-09-18,14.295,14.484,14.275,14.484,1031347,0
2017-09-19,14.524,14.544,14.325,14.474,823397,0
2017-09-20,14.464,14.464,14.275,14.355,1133601,0
2017-09-21,14.315,14.395,14.215,14.335,855259,0
2017-09-22,14.355,14.524,14.295,14.514,1181648,0
2017-09-25,14.484,14.664,14.484,14.654,1498669,0
2017-09-26,14.614,15.128,14.574,15.023,2010228,0
2017-09-27,15.153,15.383,15.083,15.163,2127270,0
2017-09-28,15.173,15.283,15.148,15.243,1335549,0
2017-09-29,15.233,15.353,15.163,15.343,1997326,0
2017-10-02,15.333,15.662,15.293,15.562,4695318,0
2017-10-03,15.702,15.792,15.473,15.523,2175324,0
2017-10-04,15.543,15.602,15.443,15.493,2317269,0
2017-10-05,15.533,15.702,15.433,15.582,2015105,0
2017-10-06,15.582,15.672,15.513,15.652,1522055,0
2017-10-09,15.567,15.581,15.253,15.303,1460214,0
2017-10-10,15.293,15.483,15.053,15.303,1929611,0
2017-10-11,15.283,15.363,15.103,15.223,1545757,0
2017-10-12,15.173,15.173,14.944,15.043,1474481,0
2017-10-13,15.093,15.163,14.969,15.103,1037367,0
2017-10-16,15.113,15.582,15.113,15.473,2170294,0
2017-10-17,15.423,15.433,15.213,15.243,1013970,0
2017-10-18,15.283,15.423,15.233,15.343,768511,0
2017-10-19,15.193,15.388,15.113,15.283,905957,0
2017-10-20,15.483,15.523,15.333,15.363,1179193,0
2017-10-23,15.353,15.493,15.223,15.273,656669,0
2017-10-24,15.273,15.353,14.974,15.273,1536731,0
2017-10-25,15.313,15.378,15.013,15.153,1474563,0
2017-10-26,15.213,15.488,15.153,15.373,2325683,0
2017-10-27,14.754,16.501,14.724,16.042,6283386,0
2017-10-30,16.082,16.775,16.082,16.661,4343473,0
2017-10-31,16.661,16.84,16.541,16.611,2400857,0
2017-11-01,16.76,16.97,16.651,16.79,2814329,0
2017-11-02,16.76,16.985,16.541,16.91,1553865,0
2017-11-03,16.77,16.97,16.71,16.96,1675192,0
2017-11-06,16.87,17.05,16.85,16.93,1227569,0
2017-11-07,16.87,16.94,16.62,16.62,1073815,0
2017-11-08,16.49,16.51,16.27,16.42,1619023,0
2017-11-09,16.29,16.42,16.03,16.21,1896245,0
2017-11-10,16.27,16.46,16.18,16.18,1051311,0
