Date,Open,High,Low,Close,Volume,OpenInt
2013-04-19,26.775,30.374,26.512,29.365,24739414,0
2013-04-22,29.462,29.725,28.69,28.84,1839585,0
2013-04-23,28.903,29.315,28.518,28.779,938105,0
2013-04-24,28.595,29.087,27.834,28.446,802296,0
2013-04-25,28.455,29.891,28.06,29.087,821386,0
2013-04-26,28.848,29.077,28.044,28.314,1019803,0
2013-04-29,28.068,29.122,28.068,29.051,420064,0
2013-04-30,28.87,29.655,28.861,29.433,394079,0
2013-05-01,29.087,29.355,28.586,28.953,172719,0
2013-05-02,29.016,29.592,29.016,29.514,246106,0
2013-05-03,29.787,29.787,28.779,29.024,242986,0
2013-05-06,28.911,29.016,28.586,28.911,418523,0
2013-05-07,28.815,29.647,28.728,29.542,811997,0
2013-05-08,29.148,31.484,29.138,29.806,941154,0
2013-05-09,29.569,30.505,29.436,30.093,338397,0
2013-05-10,30.216,30.829,30.216,30.803,252101,0
2013-05-13,30.829,32.416,30.759,32.292,677729,0
2013-05-14,32.379,32.468,31.854,32.344,195097,0
2013-05-15,32.33,32.922,32.33,32.722,577762,0
2013-05-16,32.764,32.853,32.694,32.722,235682,0
2013-05-17,32.948,34.193,32.773,34.06,1202273,0
2013-05-20,33.773,34.736,33.449,34.038,516504,0
2013-05-21,33.973,34.369,33.143,33.388,893903,0
2013-05-22,33.388,33.886,32.565,33.055,514694,0
2013-05-23,32.416,32.844,30.33,32.819,1095511,0
2013-05-24,32.764,33.764,32.574,33.282,176967,0
2013-05-28,33.925,33.977,32.86,33.036,387663,0
2013-05-29,31.768,32.524,31.188,31.672,653321,0
2013-05-30,31.565,31.739,30.968,31.189,515214,0
2013-05-31,31.246,31.884,30.519,31.008,519264,0
2013-06-03,30.68,31.223,29.936,31.223,922124,0
2013-06-04,31.546,32.649,31.346,32.069,326368,0
2013-06-05,32.06,32.542,31.863,31.882,148572,0
2013-06-06,31.953,32.842,31.847,32.807,288863,0
2013-06-07,32.711,33.097,32.542,32.905,120965,0
2013-06-10,32.88,33.159,32.416,33.055,292070,0
2013-06-11,32.603,32.682,32.199,32.427,223495,0
2013-06-12,32.574,32.634,31.88,32.09,235030,0
2013-06-13,31.972,32.524,31.222,32.524,265130,0
2013-06-14,32.286,33.362,32.031,33.247,309940,0
2013-06-17,33.591,34.216,32.833,33.204,343748,0
2013-06-18,33.204,33.89,33.151,33.458,538078,0
2013-06-19,33.442,33.897,33.222,33.715,463264,0
2013-06-20,33.292,33.794,33.222,33.468,659494,0
2013-06-21,33.396,33.739,33.186,33.232,1362516,0
2013-06-24,32.966,33.186,31.972,32.966,250690,0
2013-06-25,33.159,33.204,31.775,31.972,308345,0
2013-06-26,32.138,32.199,30.719,31.31,950432,0
2013-06-27,31.355,31.618,30.657,30.915,448726,0
2013-06-28,30.94,31.682,30.862,30.915,1891518,0
2013-07-01,30.915,32.349,30.703,32.069,426449,0
2013-07-02,32.06,32.164,31.151,31.444,281600,0
2013-07-03,31.31,31.326,30.719,30.973,257020,0
2013-07-05,31.072,31.882,31.003,31.222,214470,0
2013-07-08,31.248,32.246,31.248,32.138,432008,0
2013-07-09,32.357,33.907,32.138,33.882,1274784,0
2013-07-10,33.907,34.295,33.335,33.935,324566,0
2013-07-11,34.303,34.349,33.644,34.278,403454,0
2013-07-12,34.303,34.339,33.458,33.749,226040,0
2013-07-15,33.786,34.516,33.749,34.243,220656,0
2013-07-16,34.243,34.278,33.381,34.094,194281,0
2013-07-17,33.955,34.103,33.6,33.731,77462,0
2013-07-18,33.731,33.89,33.232,33.627,121498,0
2013-07-19,33.521,34.056,33.458,33.731,146255,0
2013-07-22,33.67,33.67,33.371,33.512,86845,0
2013-07-23,33.521,34.295,33.468,33.758,530103,0
2013-07-24,33.723,33.977,33.027,33.301,961263,0
2013-07-25,33.204,33.381,32.711,33.001,146111,0
2013-07-26,32.825,33.177,32.403,33.142,123082,0
2013-07-29,33.054,33.389,32.851,33.063,115073,0
2013-07-30,32.947,33.424,32.218,32.42,418664,0
2013-07-31,32.375,32.817,31.84,32.296,284662,0
2013-08-01,32.375,32.701,32.296,32.595,119955,0
2013-08-02,32.623,33.009,32.111,32.246,387216,0
2013-08-05,32.236,32.738,31.943,32.588,363681,0
2013-08-06,32.588,32.588,32.199,32.483,296118,0
2013-08-07,32.325,32.542,32.085,32.156,174380,0
2013-08-08,32.315,32.334,31.476,31.476,243782,0
2013-08-09,31.484,31.724,30.973,31.662,220881,0
2013-08-12,31.452,32.164,31.1,32.111,221738,0
2013-08-13,32.119,32.305,31.601,31.982,396394,0
2013-08-14,29.064,31.179,28.915,30.774,2542623,0
2013-08-15,30.615,30.615,29.426,29.496,354731,0
2013-08-16,29.609,30.147,29.399,29.839,151055,0
2013-08-19,29.733,29.865,29.391,29.512,119754,0
2013-08-20,29.567,29.778,29.442,29.479,103444,0
2013-08-21,29.487,29.795,29.072,29.399,89161,0
2013-08-22,29.391,29.6,29.064,29.54,257771,0
2013-08-23,29.628,29.655,29.064,29.32,214839,0
2013-08-26,29.381,29.69,29.064,29.125,90277,0
2013-08-27,28.975,29.117,27.883,27.971,1305951,0
2013-08-28,27.911,28.095,26.07,26.158,1089303,0
2013-08-29,26.422,27.92,25.973,26.061,2114922,0
2013-08-30,26.27,26.632,26.07,26.36,449606,0
2013-09-03,26.698,27.196,26.008,26.248,753350,0
2013-09-04,26.149,26.23,25.509,25.839,1135161,0
2013-09-05,25.918,26.486,25.414,26.468,550927,0
2013-09-06,26.432,26.681,25.847,26.424,962119,0
2013-09-09,26.438,26.527,25.401,25.769,673053,0
2013-09-10,25.785,26.574,25.757,26.23,597560,0
2013-09-11,26.139,26.27,24.994,25.233,691386,0
2013-09-12,26.863,27.602,26.033,27.161,1374610,0
2013-09-13,27.221,27.684,26.521,27.684,395344,0
2013-09-16,27.788,27.998,27.057,27.268,417063,0
2013-09-17,27.204,27.549,27.167,27.487,269557,0
2013-09-18,27.434,28.046,27.345,27.744,182818,0
2013-09-19,27.754,28.127,27.567,27.975,301544,0
2013-09-20,28.037,28.286,27.931,28.127,446570,0
2013-09-23,28.054,28.366,27.798,28.127,660457,0
2013-09-24,28.161,28.259,27.806,28.054,246063,0
2013-09-25,28.046,28.223,27.079,27.285,1336507,0
2013-09-26,27.266,27.453,26.772,27.062,197240,0
2013-09-27,26.965,27.212,26.672,26.78,87620,0
2013-09-30,26.593,26.804,26.051,26.265,350484,0
2013-10-01,26.335,27.196,26.28,26.859,404169,0
2013-10-02,26.78,26.876,26.505,26.663,87535,0
2013-10-03,26.593,26.753,26.112,26.28,240436,0
2013-10-04,26.309,26.309,25.467,25.972,996050,0
2013-10-07,25.767,26.008,25.767,25.821,96076,0
2013-10-08,25.757,25.839,24.739,24.988,292212,0
2013-10-09,24.988,25.122,24.359,24.518,504613,0
2013-10-10,24.739,24.995,24.66,24.864,564774,0
2013-10-11,24.776,25.608,24.731,25.369,322315,0
2013-10-14,25.369,25.494,24.748,25.476,553967,0
2013-10-15,25.369,25.857,25.164,25.316,305591,0
2013-10-16,25.528,26.07,25.528,25.891,304797,0
2013-10-17,25.875,26.38,25.785,26.211,322516,0
2013-10-18,26.344,26.78,26.24,26.574,324548,0
2013-10-21,26.556,26.556,26.088,26.38,284636,0
2013-10-22,26.389,26.707,25.9,26.088,262522,0
2013-10-23,25.857,26.051,25.43,25.449,221890,0
2013-10-24,25.449,26.414,25.423,26.38,293828,0
2013-10-25,26.38,26.724,26.132,26.583,150881,0
2013-10-28,26.539,27.087,26.24,26.885,371748,0
2013-10-29,26.937,27.142,26.514,26.62,259490,0
2013-10-30,26.698,27.028,26.132,26.459,199170,0
2013-10-31,26.398,26.762,26.344,26.62,222604,0
2013-11-01,26.556,26.556,26.06,26.353,288901,0
2013-11-04,26.371,26.556,25.698,26.299,129617,0
2013-11-05,26.167,26.335,25.821,25.999,165291,0
2013-11-06,26.033,27.285,25.884,27.018,352499,0
2013-11-07,27.028,27.487,26.902,27.363,605450,0
2013-11-08,27.345,27.54,26.929,27.187,186711,0
2013-11-11,27.124,28.118,27.045,27.656,567122,0
2013-11-12,28.968,29.269,28.17,28.295,864415,0
2013-11-13,28.276,29.136,28.188,29.09,632843,0
2013-11-14,29.012,30.138,26.919,27.196,2903358,0
2013-11-15,27.293,28.586,27.293,27.922,1715673,0
2013-11-18,27.876,28.596,27.876,28.408,578191,0
2013-11-19,28.276,28.72,28.054,28.197,436362,0
2013-11-20,27.691,28.621,26.353,27.647,642055,0
2013-11-21,27.586,28.002,27.062,27.116,304610,0
2013-11-22,27.159,27.417,26.919,27.055,229500,0
2013-11-25,27.167,27.231,26.248,26.468,354711,0
2013-11-26,26.468,26.822,26.105,26.24,667736,0
2013-11-27,26.008,26.841,25.981,26.28,360669,0
2013-11-29,26.28,26.432,26.088,26.432,139725,0
2013-12-02,26.353,26.902,26.112,26.602,469523,0
2013-12-03,26.583,26.812,26.051,26.28,969717,0
2013-12-04,26.29,26.772,26.051,26.191,342802,0
2013-12-05,26.248,26.812,26.122,26.309,401651,0
2013-12-06,26.441,26.772,26.211,26.29,226383,0
2013-12-09,26.132,26.593,25.927,26.459,324540,0
2013-12-10,26.015,26.707,25.936,26.265,1722083,0
2013-12-11,26.24,26.804,26.105,26.663,1754972,0
2013-12-12,26.405,26.716,25.803,26.07,8559669,0
2013-12-13,26.06,26.248,25.494,25.981,3551975,0
2013-12-16,26.025,26.539,25.9,26.139,1628754,0
2013-12-17,26.149,26.398,25.927,25.999,727429,0
2013-12-18,25.953,26.658,25.856,26.525,693469,0
2013-12-19,26.365,26.658,26.071,26.123,610901,0
2013-12-20,26.105,26.417,25.963,26.185,1034553,0
2013-12-23,26.178,26.321,25.588,25.695,3682956,0
2013-12-24,25.675,25.963,25.375,25.945,1089299,0
2013-12-26,25.909,26.008,25.381,25.472,899497,0
2013-12-27,25.597,25.597,25.214,25.552,1908075,0
2013-12-30,25.605,25.605,25.007,25.096,1450092,0
2013-12-31,25.078,25.866,24.99,25.676,2558098,0
2014-01-02,25.713,26.185,25.524,25.899,1452407,0
2014-01-03,25.883,26.105,25.731,25.794,1443341,0
2014-01-06,25.755,25.829,24.99,25.177,1584545,0
2014-01-07,25.186,25.274,24.99,25.087,1287472,0
2014-01-08,25.141,25.141,24.534,24.804,2473209,0
2014-01-09,24.883,25.035,24.676,24.963,1432486,0
2014-01-10,24.99,26.407,24.99,26.282,3614412,0
2014-01-13,26.267,27.64,26.267,26.865,3669765,0
2014-01-14,27.026,27.729,27.026,27.47,2966716,0
2014-01-15,27.417,27.935,27.15,27.658,1394615,0
2014-01-16,27.792,30.015,27.767,29.979,3064680,0
2014-01-17,29.523,29.845,29.006,29.675,1485724,0
2014-01-21,29.658,29.872,29.006,29.443,817892,0
2014-01-22,29.461,29.694,29.32,29.399,213342,0
2014-01-23,29.273,29.916,28.942,29.845,770480,0
2014-01-24,29.505,29.845,29.193,29.612,1008488,0
2014-01-27,29.675,29.773,29.033,29.586,607591,0
2014-01-28,29.621,30.122,29.371,29.658,727805,0
2014-01-29,29.542,29.586,28.971,29.113,1182377,0
2014-01-30,29.265,29.48,28.533,28.604,1281724,0
2014-01-31,28.425,29.042,27.881,28.934,561777,0
2014-02-03,28.801,29.006,27.311,27.758,1016335,0
2014-02-04,27.872,28.212,27.703,28.123,255191,0
2014-02-05,28.007,28.22,27.783,27.864,511739,0
2014-02-06,27.89,28.721,27.722,28.471,741267,0
2014-02-07,28.578,29.122,28.256,29.094,613843,0
2014-02-10,28.979,29.238,28.892,29.024,600187,0
2014-02-11,29.033,29.311,28.782,29.043,435375,0
2014-02-12,29.006,29.21,28.917,29.024,640450,0
2014-02-13,28.934,29.361,28.782,29.282,286394,0
2014-02-14,29.229,30.095,29.13,29.675,340960,0
2014-02-18,29.675,30.131,29.675,29.809,792458,0
2014-02-19,29.836,30.194,29.532,30.113,348363,0
2014-02-20,30.139,30.3,29.916,30.131,332087,0
2014-02-21,30.131,30.131,29.738,29.899,463507,0
2014-02-24,29.881,30.444,29.862,30.344,407509,0
2014-02-25,30.398,31.016,30.344,30.845,501641,0
2014-02-26,30.917,31.505,30.462,30.604,601315,0
2014-02-27,30.674,30.836,30.335,30.567,287328,0
2014-02-28,30.453,30.774,29.953,30.47,475300,0
2014-03-03,30.077,30.292,29.552,30.139,806193,0
2014-03-04,30.3,31.237,30.22,30.703,522141,0
2014-03-05,30.674,31.274,30.541,31.167,668125,0
2014-03-06,31.237,31.406,31.024,31.335,297855,0
2014-03-07,31.345,31.436,29.024,29.562,3382360,0
2014-03-10,29.523,30.344,29.265,30.228,1031718,0
2014-03-11,30.176,30.888,29.836,29.988,704993,0
2014-03-12,29.809,30.015,28.731,28.892,2075319,0
2014-03-13,28.862,28.934,27.918,28.123,1391228,0
2014-03-14,27.758,29.523,27.22,29.06,2695339,0
2014-03-17,29.077,29.113,27.489,28.275,1457139,0
2014-03-18,27.888,28.767,27.888,28.714,696994,0
2014-03-19,28.695,29.02,28.67,29.01,546180,0
2014-03-20,28.795,29.631,28.759,29.459,720266,0
2014-03-21,29.459,29.936,29.359,29.792,1507974,0
2014-03-24,29.056,29.165,28.265,28.724,1237026,0
2014-03-25,28.526,28.661,28.041,28.624,1233065,0
2014-03-26,28.518,28.786,27.798,27.896,1140215,0
2014-03-27,27.844,28.203,27.223,27.269,1566731,0
2014-03-28,27.474,27.878,27.008,27.069,1284754,0
2014-03-31,27.241,27.529,26.767,27.152,1430851,0
2014-04-01,27.188,27.464,26.767,26.953,993633,0
2014-04-02,27.069,27.627,26.685,27.339,2872337,0
2014-04-03,26.63,27.197,26.424,26.953,3119478,0
2014-04-04,27.727,27.754,26.719,26.919,10325229,0
2014-04-07,26.767,27.107,26.317,26.343,3376824,0
2014-04-08,26.405,27.996,26.046,27.754,7080455,0
2014-04-09,27.754,28.58,27.6,28.518,2581507,0
2014-04-10,28.624,28.67,27.359,27.359,2000957,0
2014-04-11,27.107,27.304,26.523,26.935,1398245,0
2014-04-14,27.223,27.223,26.269,26.657,1051177,0
2014-04-15,26.613,26.809,26.118,26.776,1238094,0
2014-04-16,26.963,27.168,26.576,26.702,666885,0
2014-04-17,26.71,26.998,26.648,26.953,593884,0
2014-04-21,26.882,26.935,26.496,26.657,575849,0
2014-04-22,26.695,27.464,26.613,27.097,961551,0
2014-04-23,27.125,27.377,26.791,27.16,387118,0
2014-04-24,27.367,27.546,27.188,27.278,672279,0
2014-04-25,27.259,27.259,26.648,26.675,425222,0
2014-04-28,26.856,27.152,26.549,26.856,620953,0
2014-04-29,26.935,27.331,26.695,27.027,608379,0
2014-04-30,27.035,27.152,26.865,26.998,415322,0
2014-05-01,26.945,27.673,26.837,27.583,476074,0
2014-05-02,27.771,28.049,27.708,27.87,756255,0
2014-05-05,27.673,27.754,26.953,27.269,560578,0
2014-05-06,27.206,27.771,27.069,27.394,707980,0
2014-05-07,27.503,27.664,27.069,27.458,1027514,0
2014-05-08,27.43,27.888,27.223,27.394,698373,0
2014-05-09,27.339,27.583,26.837,26.892,940930,0
2014-05-12,26.945,27.6,26.945,27.458,971127,0
2014-05-13,27.474,27.484,26.784,26.865,898601,0
2014-05-14,27.054,27.125,26.055,26.352,2997756,0
2014-05-15,26.263,27.143,25.822,26.657,3790145,0
2014-05-16,26.719,27.241,26.227,26.99,1746898,0
2014-05-19,26.919,27.951,26.9,27.806,1879297,0
2014-05-20,27.844,27.844,27.278,27.52,792661,0
2014-05-21,27.484,27.977,27.412,27.744,647873,0
2014-05-22,27.862,28.167,27.609,27.878,1446378,0
2014-05-23,27.853,28.076,27.744,28.005,412520,0
2014-05-27,28.014,28.104,27.789,27.977,580255,0
2014-05-28,27.853,28.256,27.744,28.067,474102,0
2014-05-29,28.058,28.194,27.593,27.627,449775,0
2014-05-30,27.539,27.844,27.295,27.412,1070487,0
2014-06-02,27.546,27.673,26.909,27.349,1059084,0
2014-06-03,27.223,27.484,27.223,27.304,595264,0
2014-06-04,27.206,27.394,27.143,27.269,462280,0
2014-06-05,27.152,27.493,26.998,27.474,555681,0
2014-06-06,27.51,27.815,27.286,27.699,454881,0
2014-06-09,27.708,28.023,27.708,27.933,667099,0
2014-06-10,27.853,28.086,27.744,28.005,431657,0
2014-06-11,27.933,28.023,27.493,27.896,381940,0
2014-06-12,27.916,27.951,27.323,27.394,409870,0
2014-06-13,27.339,27.439,26.757,27.087,1048347,0
2014-06-16,26.99,27.087,26.738,26.776,893239,0
2014-06-17,26.748,26.919,26.666,26.71,653100,0
2014-06-18,26.685,27.273,26.685,27.119,726511,0
2014-06-19,27.056,27.571,27.056,27.263,968650,0
2014-06-20,27.344,27.652,27.291,27.426,1083499,0
2014-06-23,27.327,27.852,26.666,26.776,2276319,0
2014-06-24,26.648,26.893,25.97,26.113,3797149,0
2014-06-25,26.105,26.485,25.564,25.607,2145265,0
2014-06-26,25.699,25.842,25.49,25.67,950881,0
2014-06-27,25.635,25.78,25.31,25.328,2762266,0
2014-06-30,25.328,25.645,25.147,25.625,2072946,0
2014-07-01,25.77,25.97,25.409,25.418,1353507,0
2014-07-02,25.463,26.113,25.381,26.098,741693,0
2014-07-03,26.015,26.513,25.906,26.358,889524,0
2014-07-07,26.785,26.901,26.377,26.767,1220793,0
2014-07-08,26.785,26.857,26.032,26.233,816765,0
2014-07-09,26.204,26.204,25.77,25.925,1403146,0
2014-07-10,25.663,26.331,25.598,25.943,807752,0
2014-07-11,25.835,26.041,25.752,25.852,741609,0
2014-07-14,25.988,25.988,25.663,25.67,1424688,0
2014-07-15,25.743,25.852,25.526,25.663,604618,0
2014-07-16,25.789,25.933,25.401,25.463,897541,0
2014-07-17,25.353,25.645,25.282,25.301,1980285,0
2014-07-18,25.272,25.896,25.272,25.825,1347838,0
2014-07-21,25.717,25.889,24.777,25.336,1695855,0
2014-07-22,25.418,25.463,25.039,25.264,1695415,0
2014-07-23,25.319,25.346,25.101,25.346,1026406,0
2014-07-24,25.436,25.472,25.319,25.346,758642,0
2014-07-25,25.328,25.625,25.292,25.598,765127,0
2014-07-28,25.625,25.743,25.328,25.49,599689,0
2014-07-29,25.472,25.78,25.463,25.517,341091,0
2014-07-30,25.717,25.807,25.418,25.581,652033,0
2014-07-31,25.353,25.463,25.101,25.192,641800,0
2014-08-01,25.147,25.245,24.938,25.101,556137,0
2014-08-04,25.164,25.625,25.056,25.573,842459,0
2014-08-05,25.427,25.526,25.156,25.245,1119790,0
2014-08-06,25.174,25.201,24.422,24.812,3611470,0
2014-08-07,24.794,25.039,24.215,24.27,1576117,0
2014-08-08,24.586,24.641,24.141,24.576,2190757,0
2014-08-11,24.722,25.482,24.703,25.381,2332204,0
2014-08-12,25.31,25.727,25.201,25.463,2643134,0
2014-08-13,18.154,19.312,16.435,17.096,45932849,0
2014-08-14,17.214,17.277,16.128,16.282,18049178,0
2014-08-15,16.372,16.933,16.309,16.879,15148325,0
2014-08-18,17.187,17.367,16.987,17.096,7236053,0
2014-08-19,17.105,17.178,16.734,16.924,3977167,0
2014-08-20,16.987,17.231,16.916,17.131,3370103,0
2014-08-21,17.196,17.241,17.096,17.196,2950690,0
2014-08-22,17.539,18.859,17.323,18.335,10663312,0
2014-08-25,18.526,18.526,18.001,18.218,4661415,0
2014-08-26,18.246,18.607,18.1,18.516,3920926,0
2014-08-27,18.56,18.969,18.516,18.859,4290079,0
2014-08-28,18.769,18.769,18.382,18.597,2199011,0
2014-08-29,18.597,18.859,18.545,18.806,1515131,0
2014-09-02,18.823,18.869,18.516,18.552,2357248,0
2014-09-03,18.579,18.67,18.189,18.281,3806154,0
2014-09-04,18.263,18.443,18.208,18.325,1463649,0
2014-09-05,18.271,18.552,18.173,18.526,1496786,0
2014-09-08,18.434,18.816,18.417,18.579,2027844,0
2014-09-09,18.425,18.633,18.372,18.489,1647249,0
2014-09-10,18.425,18.797,18.425,18.714,1337832,0
2014-09-11,18.996,19.438,18.797,18.906,2792214,0
2014-09-12,18.816,18.922,18.607,18.724,2888361,0
2014-09-15,18.67,18.706,18.408,18.545,2196385,0
2014-09-16,18.425,18.624,18.425,18.57,1298450,0
2014-09-17,18.535,18.688,18.471,18.552,1538650,0
2014-09-18,18.56,18.788,18.545,18.579,1174699,0
2014-09-19,18.588,18.706,18.507,18.607,1740157,0
2014-09-22,18.552,18.588,18.308,18.382,954947,0
2014-09-23,18.352,18.382,18.118,18.127,960945,0
2014-09-24,18.1,18.463,17.974,18.425,1308995,0
2014-09-25,18.298,18.371,17.777,18.023,1166749,0
2014-09-26,18.144,18.417,17.932,18.261,886117,0
2014-09-29,18.051,18.069,17.739,17.878,1179175,0
2014-09-30,17.851,17.996,17.502,17.575,1180737,0
2014-10-01,17.548,17.613,17.038,17.119,1591380,0
2014-10-02,17.119,17.373,16.946,17.227,1726305,0
2014-10-03,17.32,17.594,17.211,17.339,987266,0
2014-10-06,17.392,17.539,17.202,17.42,893228,0
2014-10-07,17.247,17.339,17.038,17.054,2106855,0
2014-10-08,17.083,17.31,16.854,17.202,1222239,0
2014-10-09,17.146,17.227,16.909,16.918,872883,0
2014-10-10,16.889,17.1,16.544,16.772,638747,0
2014-10-13,16.817,17.054,16.342,16.379,917765,0
2014-10-14,16.451,16.909,16.432,16.588,995728,0
2014-10-15,16.232,16.451,15.741,16.416,1484956,0
2014-10-16,16.178,16.47,15.911,16.223,1035112,0
2014-10-17,16.314,16.478,16.113,16.188,1156397,0
2014-10-20,16.168,16.47,16.113,16.261,945432,0
2014-10-21,16.314,16.735,16.314,16.507,990106,0
2014-10-22,16.588,17.054,16.369,16.515,1820889,0
2014-10-23,16.643,17.275,16.525,16.956,984145,0
2014-10-24,16.909,17.064,16.616,17.001,636103,0
2014-10-27,16.991,17.091,16.762,16.909,674378,0
2014-10-28,16.981,17.539,16.889,17.366,714916,0
2014-10-29,17.411,17.64,17.348,17.548,647685,0
2014-10-30,17.411,17.475,17.054,17.136,907735,0
2014-10-31,17.339,17.622,17.192,17.585,1031645,0
2014-11-03,17.539,17.749,17.42,17.594,634785,0
2014-11-04,17.539,17.539,16.799,16.936,892743,0
2014-11-05,16.971,17.383,16.971,17.091,995740,0
2014-11-06,17.202,17.366,17.119,17.219,897489,0
2014-11-07,17.202,17.32,16.743,16.808,2412988,0
2014-11-10,16.753,17.348,16.661,16.863,2926952,0
2014-11-11,16.863,17.018,16.817,17.001,3834797,0
2014-11-12,16.68,17.227,14.77,15.4,10427183,0
2014-11-13,15.328,15.648,15.218,15.556,5240400,0
2014-11-14,15.536,15.675,15.4,15.455,2159106,0
2014-11-17,15.493,15.584,15.209,15.483,2399074,0
2014-11-18,15.474,15.638,15.427,15.592,1291848,0
2014-11-19,15.536,15.749,15.528,15.628,1168355,0
2014-11-20,15.584,15.692,15.502,15.61,787447,0
2014-11-21,15.711,15.756,15.536,15.602,873063,0
2014-11-24,15.701,15.741,15.493,15.592,862786,0
2014-11-25,15.575,15.638,15.4,15.427,1326264,0
2014-11-26,15.355,15.464,15.337,15.364,560879,0
2014-11-28,15.364,15.474,15.172,15.254,547612,0
2014-12-01,15.218,15.282,14.907,15.073,1254918,0
2014-12-02,15.145,15.19,14.705,14.852,1724466,0
2014-12-03,14.816,14.962,14.762,14.788,1172911,0
2014-12-04,14.778,14.879,14.696,14.742,889725,0
2014-12-05,14.77,14.97,14.733,14.907,909256,0
2014-12-08,14.778,14.97,14.696,14.752,773074,0
2014-12-09,14.679,14.816,14.633,14.705,902639,0
2014-12-10,14.715,14.798,14.229,14.295,1305187,0
2014-12-11,14.394,14.752,14.394,14.705,1871744,0
2014-12-12,14.888,15.291,14.368,14.413,2231234,0
2014-12-15,14.368,14.377,14.002,14.212,2343232,0
2014-12-16,14.157,14.304,14.084,14.103,2865307,0
2014-12-17,14.139,14.879,13.809,14.825,2709034,0
2014-12-18,15.145,15.373,14.696,14.99,1744185,0
2014-12-19,15.091,16.068,15.091,15.895,3079618,0
2014-12-22,15.939,15.958,15.602,15.857,1707044,0
2014-12-23,15.876,16.232,15.764,16.068,1049372,0
2014-12-24,16.086,16.086,15.803,15.904,551909,0
2014-12-26,15.921,16.269,15.823,16.022,747910,0
2014-12-29,16.049,16.569,16.03,16.388,1432165,0
2014-12-30,16.351,16.478,16.232,16.388,992535,0
2014-12-31,16.488,16.544,16.342,16.359,1049542,0
2015-01-02,16.461,16.534,16.314,16.425,937649,0
2015-01-05,16.333,16.333,15.658,15.948,1118140,0
2015-01-06,16.022,16.131,15.665,15.857,926080,0
2015-01-07,16.004,16.131,15.602,15.968,964241,0
2015-01-08,16.086,16.195,15.665,15.866,1385245,0
2015-01-09,15.931,15.931,15.562,15.589,1005940,0
2015-01-12,15.655,15.672,15.312,15.581,845525,0
2015-01-13,15.681,15.839,15.293,15.534,1218841,0
2015-01-14,15.358,15.581,15.312,15.524,925466,0
2015-01-15,15.562,15.635,15.062,15.264,822517,0
2015-01-16,15.264,15.367,15.135,15.367,676758,0
2015-01-20,15.312,15.414,15.007,15.219,622108,0
2015-01-21,15.191,15.414,15.126,15.228,787714,0
2015-01-22,15.312,15.729,15.21,15.664,1217268,0
2015-01-23,15.69,15.739,15.321,15.431,901514,0
2015-01-26,15.431,16.116,15.404,16.099,1173069,0
2015-01-27,15.866,16.505,15.747,16.385,1241385,0
2015-01-28,16.495,16.495,15.876,16.079,1802247,0
2015-01-29,16.099,16.385,15.904,16.319,869790,0
2015-01-30,16.256,16.329,16.032,16.198,1100530,0
2015-02-02,16.208,16.246,15.552,16.236,1420359,0
2015-02-03,16.311,16.559,16.283,16.505,786222,0
2015-02-04,16.524,16.607,16.283,16.431,580311,0
2015-02-05,16.543,16.736,16.348,16.672,537153,0
2015-02-06,16.691,16.792,16.578,16.636,501603,0
2015-02-09,16.543,16.717,16.459,16.643,633625,0
2015-02-10,16.643,17.033,16.597,17.004,862610,0
2015-02-11,16.976,17.07,16.93,16.95,919997,0
2015-02-12,17.033,17.457,16.893,17.392,930061,0
2015-02-13,17.338,17.744,17.299,17.421,1038302,0
2015-02-17,17.392,17.67,17.319,17.559,1193178,0
2015-02-18,17.541,17.763,17.476,17.652,1367262,0
2015-02-19,17.726,18.652,17.652,18.336,2314116,0
2015-02-20,18.281,18.595,18.178,18.467,1742000,0
2015-02-23,18.457,18.781,18.447,18.781,1887621,0
2015-02-24,18.771,19.262,18.642,19.216,2975369,0
2015-02-25,19.216,19.271,18.762,18.827,2441291,0
2015-02-26,18.271,18.558,17.514,17.736,3940211,0
2015-02-27,17.504,17.652,17.096,17.338,3032228,0
2015-03-02,17.292,17.366,16.958,17.07,2472531,0
2015-03-03,17.06,17.559,16.958,17.541,1730392,0
2015-03-04,17.494,17.68,17.19,17.624,1822809,0
2015-03-05,17.67,18.245,17.588,18.022,1942680,0
2015-03-06,18.04,18.105,17.559,17.661,944263,0
2015-03-09,17.744,17.763,17.357,17.514,746568,0
2015-03-10,17.476,17.476,17.033,17.125,1093535,0
2015-03-11,17.106,17.385,16.89,17.246,1251893,0
2015-03-12,17.395,17.518,17.152,17.48,1024811,0
2015-03-13,17.48,17.816,17.405,17.761,1371793,0
2015-03-16,17.779,17.874,17.435,17.816,1007927,0
2015-03-17,17.77,17.967,17.696,17.93,710635,0
2015-03-18,17.892,18.07,17.799,17.986,709032,0
2015-03-19,17.958,18.051,17.826,17.884,428837,0
2015-03-20,18.257,18.837,18.089,18.81,2553800,0
2015-03-23,18.762,19.024,18.538,18.913,1531445,0
2015-03-24,18.828,18.94,18.379,18.631,2096427,0
2015-03-25,18.641,18.641,18.2,18.408,1343582,0
2015-03-26,18.369,18.482,18.19,18.2,1157107,0
2015-03-27,18.239,18.369,18.023,18.257,836412,0
2015-03-30,18.389,18.434,17.977,18.146,842503,0
2015-03-31,18.089,18.106,17.855,18.041,846031,0
2015-04-01,18.031,18.492,17.846,18.257,1457604,0
2015-04-02,18.314,18.529,18.257,18.399,532603,0
2015-04-06,18.359,18.855,18.304,18.771,1008355,0
2015-04-07,18.791,18.904,18.613,18.725,790041,0
2015-04-08,18.791,18.959,18.472,18.845,716192,0
2015-04-09,18.81,18.894,18.472,18.706,530574,0
2015-04-10,18.771,18.979,18.687,18.969,632092,0
2015-04-13,18.94,19.37,18.828,19.343,1513171,0
2015-04-14,19.343,19.343,18.996,19.212,1009316,0
2015-04-15,19.258,19.306,19.044,19.156,877430,0
2015-04-16,19.137,19.315,18.865,19.118,791937,0
2015-04-17,19.044,19.071,18.801,18.986,628459,0
2015-04-20,19.128,19.69,19.014,19.596,1747776,0
2015-04-21,19.699,19.735,19.501,19.519,670324,0
2015-04-22,19.642,19.642,19.455,19.568,396160,0
2015-04-23,19.568,19.96,19.549,19.783,609117,0
2015-04-24,19.81,20.203,19.783,20.111,959518,0
2015-04-27,20.859,21.224,19.951,20.062,3008178,0
2015-04-28,20.008,20.175,19.792,20.156,1554848,0
2015-04-29,20.111,20.139,19.792,19.884,1063389,0
2015-04-30,19.81,19.951,19.67,19.839,902560,0
2015-05-01,20.24,20.494,20.111,20.26,884928,0
2015-05-04,20.26,20.531,20.044,20.28,1934639,0
2015-05-05,20.325,20.474,20.091,20.156,1085937,0
2015-05-06,20.25,20.354,19.849,20.156,2098475,0
2015-05-07,20.156,20.185,19.37,19.735,2356884,0
2015-05-08,20.082,20.27,19.596,19.632,1797640,0
2015-05-11,19.632,20.035,19.568,19.8,1172495,0
2015-05-12,19.783,20.101,19.455,20.016,1254596,0
2015-05-13,20.101,20.325,20.062,20.091,862916,0
2015-05-14,20.222,20.41,20.044,20.288,561669,0
2015-05-15,20.27,20.27,19.68,19.969,1044994,0
2015-05-18,19.903,20.119,19.839,20.082,589332,0
2015-05-19,20.101,20.139,19.859,20.101,499689,0
2015-05-20,20.148,20.175,19.903,20.062,457479,0
2015-05-21,20.091,20.091,19.708,19.923,1077601,0
2015-05-22,19.933,20.4,19.81,20.306,1374572,0
2015-05-26,20.27,20.306,19.942,20.054,793028,0
2015-05-27,20.062,20.689,19.998,20.418,1780755,0
2015-05-28,20.4,20.568,19.998,20.28,1380460,0
2015-05-29,20.325,20.673,20.156,20.213,1919356,0
2015-06-01,20.222,20.382,19.903,20.016,1006109,0
2015-06-02,19.923,20.016,19.774,19.942,733336,0
2015-06-03,19.894,20.082,19.839,19.998,562203,0
2015-06-04,19.913,19.942,19.708,19.774,1099399,0
2015-06-05,19.726,19.783,19.334,19.37,2490643,0
2015-06-08,19.839,19.923,18.584,19.118,3182791,0
2015-06-09,19.137,19.315,18.986,19.286,1626260,0
2015-06-10,19.36,19.65,19.325,19.519,1832153,0
2015-06-11,19.586,19.632,18.95,19.325,1809966,0
2015-06-12,19.334,19.529,19.221,19.277,1136269,0
2015-06-15,19.221,19.249,19.024,19.174,1204660,0
2015-06-16,19.203,19.325,18.969,18.986,684347,0
2015-06-17,18.875,19.005,18.753,18.845,1583060,0
2015-06-18,18.855,18.998,18.77,18.845,1938364,0
2015-06-19,18.895,18.895,18.403,18.488,2603309,0
2015-06-22,18.619,18.649,18.354,18.384,1992402,0
2015-06-23,18.412,18.591,18.364,18.469,1491228,0
2015-06-24,18.459,18.506,18.166,18.223,1185438,0
2015-06-25,18.288,18.288,18.062,18.184,963049,0
2015-06-26,18.203,18.553,18.071,18.535,7026439,0
2015-06-29,18.429,18.439,17.9,17.948,1816436,0
2015-06-30,18.1,18.1,17.248,17.439,2985688,0
2015-07-01,17.514,17.693,17.344,17.636,2012070,0
2015-07-02,17.655,17.655,17.211,17.278,1092169,0
2015-07-06,17.153,17.399,16.861,16.928,1848161,0
2015-07-07,16.973,17.144,16.566,17.107,2475777,0
2015-07-08,16.993,17.153,16.767,17.126,2593686,0
2015-07-09,17.304,17.475,17.211,17.268,1694192,0
2015-07-10,17.456,17.74,17.447,17.532,1312123,0
2015-07-13,17.664,17.815,17.419,17.504,1081170,0
2015-07-14,17.429,17.702,17.344,17.599,1404863,0
2015-07-15,17.56,17.636,17.238,17.334,1015288,0
2015-07-16,17.354,17.354,16.898,17.203,2415395,0
2015-07-17,17.211,17.354,17.088,17.211,1440079,0
2015-07-20,17.183,17.183,16.832,16.947,1600500,0
2015-07-21,16.937,17.304,16.861,17.278,2258570,0
2015-07-22,17.163,17.551,17.049,17.523,2002343,0
2015-07-23,17.504,17.599,17.211,17.238,1430350,0
2015-07-24,17.183,17.38,16.861,17.022,1667542,0
2015-07-27,16.937,17.059,16.566,16.662,2519662,0
2015-07-28,16.682,16.888,16.444,16.454,1646077,0
2015-07-29,16.501,16.842,16.454,16.767,969500,0
2015-07-30,16.747,16.767,16.152,16.482,2553290,0
2015-07-31,16.566,16.682,16.312,16.397,2068964,0
2015-08-03,16.407,16.842,16.407,16.727,2454453,0
2015-08-04,16.727,16.832,16.482,16.718,2306368,0
2015-08-05,16.786,16.957,16.35,16.454,5878965,0
2015-08-06,16.189,17.514,16.18,17.153,5804922,0
2015-08-07,17.097,17.447,16.842,17.078,2414654,0
2015-08-10,17.144,17.778,17.049,17.693,3351795,0
2015-08-11,17.684,17.712,17.097,17.22,1843628,0
2015-08-12,17.041,17.825,16.973,17.75,2305840,0
2015-08-13,17.787,17.863,17.466,17.514,1343847,0
2015-08-14,17.447,17.702,17.363,17.485,1438281,0
2015-08-17,17.324,17.873,17.296,17.75,1105492,0
2015-08-18,17.778,18.071,17.655,17.92,1975799,0
2015-08-19,17.825,18.412,17.608,18.412,3935207,0
2015-08-20,18.175,18.175,17.693,17.75,3816558,0
2015-08-21,17.409,17.684,17.211,17.447,2521460,0
2015-08-24,16.672,17.059,16.284,16.293,3916173,0
2015-08-25,16.747,16.747,16.143,16.17,1824686,0
2015-08-26,16.435,16.662,16.075,16.606,1632858,0
2015-08-27,16.767,16.983,16.576,16.823,1634127,0
2015-08-28,16.786,17.144,16.757,16.947,1439234,0
2015-08-31,16.861,17.032,16.691,16.832,1473178,0
2015-09-01,16.474,16.691,16.085,16.293,2368443,0
2015-09-02,16.491,16.501,16.067,16.341,1578503,0
2015-09-03,16.331,16.642,16.321,16.566,1894690,0
2015-09-04,16.35,16.813,16.35,16.718,1342473,0
2015-09-08,17.003,17.012,16.616,16.795,1309585,0
2015-09-09,16.957,17.248,16.908,17.173,2664433,0
2015-09-10,17.134,17.363,17.097,17.228,1687842,0
2015-09-11,17.041,17.193,16.947,17.173,2401119,0
2015-09-14,17.211,17.258,17.107,17.228,1042149,0
2015-09-15,17.211,17.334,16.947,16.983,1161856,0
2015-09-16,17.022,17.126,16.888,17.126,1465777,0
2015-09-17,17.126,17.334,16.973,17.049,1195325,0
2015-09-18,16.898,16.898,16.642,16.709,1536838,0
2015-09-21,16.786,16.861,16.635,16.737,1202568,0
2015-09-22,16.521,16.682,16.416,16.55,1228266,0
2015-09-23,16.596,16.813,16.491,16.576,1182265,0
2015-09-24,16.53,17.193,16.435,17.088,2841075,0
2015-09-25,17.117,17.576,16.992,17.28,2091743,0
2015-09-28,17.26,17.337,16.926,16.962,1721179,0
2015-09-29,16.992,16.992,16.61,16.723,1473408,0
2015-09-30,16.839,17.107,16.723,17.041,1415922,0
2015-10-01,17.088,17.337,16.858,17.126,2105958,0
2015-10-02,17.002,17.853,16.896,17.796,1621929,0
2015-10-05,17.939,18.044,17.814,17.987,987257,0
2015-10-06,18.025,18.159,17.891,17.949,787029,0
2015-10-07,18.025,18.246,17.873,18.131,1315897,0
2015-10-08,18.083,18.35,18.034,18.293,1159536,0
2015-10-09,18.409,18.409,17.145,17.365,4414475,0
2015-10-12,17.27,17.7,17.088,17.509,2443984,0
2015-10-13,17.518,17.939,17.451,17.883,2768087,0
2015-10-14,17.93,18.093,17.729,17.883,1564968,0
2015-10-15,17.883,18.034,17.69,17.958,882455,0
2015-10-16,18.025,18.054,17.776,17.91,921963,0
2015-10-19,17.891,18.034,17.786,17.91,822985,0
2015-10-20,17.949,18.237,17.875,18.064,783130,0
2015-10-21,18.178,18.466,18.034,18.141,1695302,0
2015-10-22,18.274,18.599,18.274,18.523,1345789,0
2015-10-23,18.666,18.887,18.513,18.791,1772333,0
2015-10-26,18.781,19.05,18.658,19.02,1381431,0
2015-10-27,18.983,19.24,18.801,18.973,1444142,0
2015-10-28,19.126,19.279,18.906,19.145,1275657,0
2015-10-29,19.06,19.288,18.838,19.02,881307,0
2015-10-30,19.03,19.174,18.658,19.068,1392406,0
2015-11-02,19.193,19.403,18.953,19.308,1585817,0
2015-11-03,19.193,19.308,18.887,18.934,1116265,0
2015-11-04,19.03,19.078,18.589,18.676,1850629,0
2015-11-05,17.298,17.891,16.37,17.509,9873934,0
2015-11-06,16.982,17.423,16.982,17.356,2824214,0
2015-11-09,17.24,18.016,17.117,17.135,4825325,0
2015-11-10,17.135,17.47,17.031,17.24,2002798,0
2015-11-11,17.317,17.461,17.117,17.298,1042057,0
2015-11-12,16.906,17.26,16.677,17.049,2808851,0
2015-11-13,16.972,17.222,16.637,16.667,1175528,0
2015-11-16,16.647,16.733,16.284,16.533,1535283,0
2015-11-17,16.543,16.553,16.131,16.227,1621198,0
2015-11-18,16.303,16.514,16.217,16.504,1094213,0
2015-11-19,16.637,16.773,16.38,16.399,941197,0
2015-11-20,16.524,16.743,16.418,16.58,957606,0
2015-11-23,16.57,16.743,16.446,16.677,926041,0
2015-11-24,16.6,16.955,16.466,16.896,1028051,0
2015-11-25,16.877,16.972,16.8,16.935,577051,0
2015-11-27,16.868,16.972,16.8,16.858,229211,0
2015-11-30,16.886,16.906,16.619,16.753,1006312,0
2015-12-01,16.8,17.097,16.791,17.069,977948,0
2015-12-02,17.011,17.164,16.906,16.926,839969,0
2015-12-03,16.962,17.25,16.773,16.886,1219020,0
2015-12-04,16.935,17.135,16.896,17.002,637462,0
2015-12-07,16.945,17.097,16.868,17.021,843471,0
2015-12-08,16.849,16.992,16.763,16.916,655556,0
2015-12-09,17.107,17.145,16.926,17.078,1285899,0
2015-12-10,17.031,17.28,16.962,17.135,1073831,0
2015-12-11,16.886,17.451,16.886,17.002,1827206,0
2015-12-14,17.021,17.47,16.955,17.298,1889602,0
2015-12-15,17.413,17.939,17.365,17.72,2113276,0
2015-12-16,17.853,18.159,17.681,18.121,1912493,0
2015-12-17,18.121,18.178,17.883,17.9,1128076,0
2015-12-18,17.844,18.197,17.844,17.873,1686105,0
2015-12-21,18.016,18.246,17.883,18.054,1355406,0
2015-12-22,18.446,18.734,18.197,18.552,2210605,0
2015-12-23,18.658,19.03,18.543,18.944,1528699,0
2015-12-24,18.934,19.269,18.834,19.126,883654,0
2015-12-28,19.078,19.317,18.983,19.279,1108670,0
2015-12-29,19.347,19.354,18.953,19.269,788787,0
2015-12-30,19.145,19.342,19.01,19.01,847807,0
2015-12-31,18.963,19.006,18.838,18.838,1024542,0
2016-01-04,18.638,18.704,18.38,18.552,1730331,0
2016-01-05,18.571,18.786,18.436,18.734,787648,0
2016-01-06,18.436,18.9,18.436,18.724,994973,0
2016-01-07,18.39,18.752,18.37,18.426,1061730,0
2016-01-08,18.561,18.676,18.34,18.35,697388,0
2016-01-11,18.418,18.503,17.91,18.159,1658056,0
2016-01-12,18.255,18.255,17.71,17.939,1109576,0
2016-01-13,17.968,17.978,17.485,17.639,2121628,0
2016-01-14,17.649,17.755,16.846,17.126,1720689,0
2016-01-15,16.429,16.981,16.382,16.933,1536183,0
2016-01-19,17.059,17.552,16.817,17.387,1494628,0
2016-01-20,17.107,17.417,16.672,17.34,1496702,0
2016-01-21,17.32,17.688,17.117,17.485,837326,0
2016-01-22,17.688,18.045,17.629,18.045,957859,0
2016-01-25,17.988,18.133,17.722,17.804,1036449,0
2016-01-26,17.794,18.268,17.707,18.258,786220,0
2016-01-27,18.19,18.558,18.065,18.385,1481508,0
2016-01-28,18.462,18.578,18.21,18.472,1235912,0
2016-01-29,18.481,18.733,18.25,18.442,1519632,0
2016-02-01,18.365,18.617,18.113,18.481,707819,0
2016-02-02,18.307,18.307,17.799,18.008,1033379,0
2016-02-03,18.094,18.2,17.649,18.162,975208,0
2016-02-04,17.978,18.065,17.624,17.89,1452655,0
2016-02-05,17.774,17.9,17.582,17.707,1267200,0
2016-02-08,17.542,17.62,16.991,17.088,1243664,0
2016-02-09,16.904,17.107,16.701,16.933,1472612,0
2016-02-10,16.924,17.437,16.924,17.107,752761,0
2016-02-11,16.884,17.126,16.788,17.03,638788,0
2016-02-12,17.059,17.437,17.059,17.359,539667,0
2016-02-16,17.562,17.823,17.504,17.765,866710,0
2016-02-17,17.872,18.287,17.823,18.268,1499968,0
2016-02-18,18.268,18.395,17.968,18.268,1007548,0
2016-02-19,18.23,18.462,18.017,18.395,1309799,0
2016-02-22,18.462,18.723,18.24,18.693,1061834,0
2016-02-23,18.791,19.071,18.5,19.033,1974488,0
2016-02-24,18.791,19.323,18.53,19.188,2941013,0
2016-02-25,18.491,18.491,16.924,17.427,7007323,0
2016-02-26,17.465,17.823,17.03,17.204,2704639,0
2016-02-29,17.185,17.664,17.136,17.504,1626867,0
2016-03-01,17.582,17.61,17.165,17.582,1137086,0
2016-03-02,17.523,17.629,17.107,17.387,1396742,0
2016-03-03,17.214,17.475,17.175,17.455,1824704,0
2016-03-04,17.552,17.915,17.523,17.882,1444996,0
2016-03-07,17.804,18.026,17.659,17.727,907261,0
2016-03-08,17.678,17.678,17.165,17.185,1083113,0
2016-03-09,17.252,17.31,16.957,17.001,1616466,0
2016-03-10,17.06,17.207,16.893,17.02,1180725,0
2016-03-11,17.207,17.207,16.873,16.932,1514472,0
2016-03-14,16.913,17.128,16.746,17.04,1062517,0
2016-03-15,16.844,16.913,16.609,16.697,1304678,0
2016-03-16,16.648,16.778,16.521,16.766,994004,0
2016-03-17,17.245,18.382,17.098,18.332,3678348,0
2016-03-18,19.263,19.635,18.656,19.557,7870373,0
2016-03-21,19.586,19.723,18.95,19.714,1990038,0
2016-03-22,19.567,19.714,19.223,19.596,1923594,0
2016-03-23,19.527,19.948,19.527,19.811,1635606,0
2016-03-24,19.752,19.861,19.385,19.567,968464,0
2016-03-28,19.674,20.046,19.596,20.008,953388,0
2016-03-29,19.958,20.507,19.831,20.428,1432471,0
2016-03-30,20.546,21.08,20.399,21.006,2432335,0
2016-03-31,20.967,21.075,20.546,20.624,2051054,0
2016-04-01,20.546,20.555,20.223,20.467,1469022,0
2016-04-04,20.527,20.829,20.399,20.438,1168478,0
2016-04-05,20.291,20.38,20.115,20.203,1007114,0
2016-04-06,20.213,20.702,20.135,20.604,1370044,0
2016-04-07,20.565,20.889,20.467,20.761,1472931,0
2016-04-08,20.811,20.957,20.664,20.82,1285206,0
2016-04-11,20.947,20.986,20.565,20.82,986507,0
2016-04-12,20.801,21.041,20.733,20.898,943571,0
2016-04-13,20.928,21.32,20.911,21.202,968846,0
2016-04-14,21.27,21.393,20.712,20.976,984254,0
2016-04-15,20.389,20.487,19.919,20.32,1832155,0
2016-04-18,20.291,20.477,20.095,20.418,1466083,0
2016-04-19,20.418,20.604,19.87,19.88,1457150,0
2016-04-20,19.889,20.223,19.429,19.811,1717616,0
2016-04-21,19.752,19.909,19.282,19.39,1320878,0
2016-04-22,19.36,19.664,19.36,19.479,848099,0
2016-04-25,19.38,19.581,19.273,19.449,595706,0
2016-04-26,19.41,19.875,19.37,19.733,916696,0
2016-04-27,19.733,20.016,19.633,19.909,910121,0
2016-04-28,19.841,19.934,19.469,19.576,690562,0
2016-04-29,19.616,19.757,19.243,19.517,714451,0
2016-05-02,19.606,19.606,19.038,19.312,2686822,0
2016-05-03,19.243,19.616,18.92,19.302,2432387,0
2016-05-04,19.223,19.312,18.94,19.067,2135244,0
2016-05-05,17.579,18.284,17.148,18.107,8908882,0
2016-05-06,17.911,18.342,17.833,18.098,1613224,0
2016-05-09,17.98,18.205,17.823,17.98,1234170,0
2016-05-10,17.941,18.127,17.843,18.048,1048313,0
2016-05-11,17.197,17.716,17.098,17.5,3091488,0
2016-05-12,17.589,18.02,17.539,17.891,2146904,0
2016-05-13,17.784,17.911,17.295,17.442,1461441,0
2016-05-16,17.432,17.608,17.314,17.432,933230,0
2016-05-17,17.451,17.569,17.197,17.265,1168537,0
2016-05-18,17.157,17.422,16.952,17.177,1725354,0
2016-05-19,17.079,17.334,17.04,17.118,897444,0
2016-05-20,17.187,17.314,17.108,17.265,798871,0
2016-05-23,17.314,17.49,17.197,17.235,1214279,0
2016-05-24,17.354,17.461,17.255,17.304,628964,0
2016-05-25,17.354,17.51,16.932,17.108,1781390,0
2016-05-26,17.177,17.309,17.069,17.217,1079780,0
2016-05-27,17.295,17.5,17.295,17.334,735005,0
2016-05-31,17.324,17.432,16.873,17.098,2395991,0
2016-06-01,17.079,17.079,16.815,16.923,1029528,0
2016-06-02,16.873,17.167,16.873,16.971,985332,0
2016-06-03,16.756,16.903,16.472,16.482,1763237,0
2016-06-06,16.482,16.564,16.08,16.452,3344235,0
2016-06-07,16.521,16.688,16.267,16.384,1301218,0
2016-06-08,16.452,16.56,16.217,16.394,1138007,0
2016-06-09,16.414,16.579,16.11,16.139,1326268,0
2016-06-10,16.05,16.115,15.766,15.865,1191577,0
2016-06-13,15.786,15.845,15.399,15.522,1597032,0
2016-06-14,15.444,15.522,15.209,15.434,2093219,0
2016-06-15,15.483,15.776,15.399,15.424,1047861,0
2016-06-16,15.335,15.513,15.226,15.444,866169,0
2016-06-17,15.533,15.533,15.017,15.186,2102330,0
2016-06-20,15.404,15.494,15.156,15.206,1349426,0
2016-06-21,15.235,15.335,14.948,14.977,1959152,0
2016-06-22,14.977,15.052,14.863,14.938,704256,0
2016-06-23,15.077,15.355,15.017,15.067,954459,0
2016-06-24,14.57,14.779,14.005,14.392,4179763,0
2016-06-27,14.183,14.312,13.379,13.697,3565810,0
2016-06-28,13.806,14.134,13.647,13.856,2901050,0
2016-06-29,13.925,14.263,13.915,14.124,1156836,0
2016-06-30,13.896,14.243,13.826,14.223,1122119,0
2016-07-01,14.263,14.332,14.044,14.064,1030585,0
2016-07-05,13.975,14.188,13.836,13.975,1356049,0
2016-07-06,13.965,14.044,13.896,14.025,1211365,0
2016-07-07,14.074,14.213,13.727,13.896,1203210,0
2016-07-08,14.034,14.451,14.034,14.372,1707577,0
2016-07-11,14.422,14.918,14.352,14.868,2452481,0
2016-07-12,14.977,15.176,14.64,14.749,1415078,0
2016-07-13,14.759,14.898,14.61,14.63,1135064,0
2016-07-14,14.789,14.848,14.431,14.481,1354754,0
2016-07-15,14.551,14.799,14.362,14.61,984679,0
2016-07-18,14.63,14.749,14.541,14.61,830675,0
2016-07-19,14.61,14.908,14.6,14.779,1157771,0
2016-07-20,14.858,15.374,14.769,15.216,2168119,0
2016-07-21,15.216,15.498,15.216,15.355,2043815,0
2016-07-22,15.355,15.593,15.315,15.563,1809351,0
2016-07-25,15.553,15.761,15.464,15.732,1788607,0
2016-07-26,15.712,16.01,15.613,15.632,1838896,0
2016-07-27,15.632,15.722,14.908,14.987,1523118,0
2016-07-28,14.948,15.255,14.898,15.206,1104320,0
2016-07-29,15.146,15.325,15.106,15.285,1075904,0
2016-08-01,15.226,15.315,14.888,14.898,2113949,0
2016-08-02,14.898,15.255,14.188,14.263,2596670,0
2016-08-03,14.243,14.838,14.034,14.729,3102716,0
2016-08-04,12.794,13.186,12.486,12.784,14749892,0
2016-08-05,12.903,13.449,12.834,13.111,4991891,0
2016-08-08,13.072,13.26,13.012,13.062,2270311,0
2016-08-09,13.072,13.191,12.853,12.883,1668944,0
2016-08-10,12.913,13.082,12.704,13.032,1734834,0
2016-08-11,13.36,13.439,13.032,13.141,2353289,0
2016-08-12,13.161,13.31,13.111,13.24,1819756,0
2016-08-15,13.231,13.32,12.923,12.992,1350306,0
2016-08-16,12.903,13.032,12.714,12.913,1105430,0
2016-08-17,12.943,13.25,12.834,13.231,2075166,0
2016-08-18,13.092,13.26,12.843,12.963,2103619,0
2016-08-19,12.903,12.963,12.764,12.794,1108810,0
2016-08-22,12.824,13.146,12.724,13.032,2008422,0
2016-08-23,13.092,13.36,13.002,13.33,1708281,0
2016-08-24,13.399,13.732,13.389,13.628,2592588,0
2016-08-25,13.538,13.618,13.26,13.28,798335,0
2016-08-26,13.3,13.35,12.804,12.923,1393988,0
2016-08-29,12.913,13.002,12.784,12.923,1266561,0
2016-08-30,12.893,12.963,12.814,12.933,754317,0
2016-08-31,12.953,12.982,12.804,12.913,764438,0
2016-09-01,12.992,13.121,12.893,12.982,609548,0
2016-09-02,13.062,13.196,12.943,13.072,632993,0
2016-09-06,13.042,13.042,12.804,12.943,1042156,0
2016-09-07,12.972,13.042,12.868,13.012,768858,0
2016-09-08,12.992,13.022,12.357,12.506,3155449,0
2016-09-09,12.456,12.466,11.92,12.059,2541542,0
2016-09-12,12.01,12.129,11.831,12.119,1260626,0
2016-09-13,12.049,12.347,12.01,12.317,1266816,0
2016-09-14,12.347,12.595,12.248,12.546,1128678,0
2016-09-15,12.566,12.714,12.496,12.526,781196,0
2016-09-16,12.476,12.635,12.347,12.526,1044853,0
2016-09-19,12.605,12.67,12.441,12.595,1031953,0
2016-09-20,11.682,12.198,11.682,12.03,5655908,0
2016-09-21,12.049,12.288,11.94,12.188,1916331,0
2016-09-22,12.992,13.34,12.804,13.131,3989521,0
2016-09-23,13.072,13.419,12.982,13.36,2176791,0
2016-09-26,13.181,13.489,13.181,13.3,1692648,0
2016-09-27,13.43,13.75,13.3001,13.72,1643287,0
2016-09-28,13.78,13.78,13.42,13.51,1721265,0
2016-09-29,13.56,13.685,13.4038,13.54,949765,0
2016-09-30,13.54,13.64,13.41,13.48,995781,0
2016-10-03,13.58,14.21,13.51,14.14,2435170,0
2016-10-04,14.22,14.2411,14.045,14.19,1947224,0
2016-10-05,14.18,14.4,14.15,14.37,1407833,0
2016-10-06,14.31,14.365,14.15,14.22,1094320,0
2016-10-07,14.22,14.365,14.15,14.22,1219303,0
2016-10-10,14.19,14.42,14.17,14.29,1277431,0
2016-10-11,14.25,14.62,14.16,14.54,3156612,0
2016-10-12,14.52,14.54,14.17,14.26,1842712,0
2016-10-13,14.11,14.21,13.79,13.81,2091395,0
2016-10-14,13.94,13.94,13.64,13.67,1206481,0
2016-10-17,13.64,13.74,13.5901,13.63,1137991,0
2016-10-18,13.87,13.87,13.6,13.6,940848,0
2016-10-19,13.58,13.84,13.53,13.83,1227036,0
2016-10-20,13.82,13.97,13.76,13.95,736048,0
2016-10-21,13.84,14.04,13.82,13.96,719601,0
2016-10-24,14.1,14.35,14.05,14.07,872521,0
2016-10-25,14.05,14.05,13.8,13.96,567978,0
2016-10-26,13.82,14.19,13.82,14.18,760871,0
2016-10-27,14.22,14.22,13.94,14.03,511654,0
2016-10-28,14.15,14.26,14.04,14.22,789485,0
2016-10-31,14.29,14.3,13.96,14.01,2023716,0
2016-11-01,14.09,14.18,13.98,14.1,1597884,0
2016-11-02,14.12,14.22,14.04,14.07,1198407,0
2016-11-03,14.06,14.22,14,14.06,789894,0
2016-11-04,14.13,14.32,13.96,14.1,1236487,0
2016-11-07,14.31,14.62,14.23,14.25,2376626,0
2016-11-08,13.8,15.42,13.791,15.41,5928412,0
2016-11-09,15.11,16.75,15.11,16.4,6423653,0
2016-11-10,16.58,17.15,16.51,17.1,3706322,0
2016-11-11,17.18,17.58,16.97,17,3498572,0
2016-11-14,16.29,17.24,16.29,16.71,3024139,0
2016-11-15,16.6,16.94,16.6,16.66,1892106,0
2016-11-16,16.53,16.88,16.53,16.72,1940150,0
2016-11-17,16.7,17.28,16.63,16.97,2148227,0
2016-11-18,16.95,17.19,16.86,17.11,989490,0
2016-11-21,17.16,17.41,17.14,17.35,1265303,0
2016-11-22,17.46,17.53,17.2,17.25,1383082,0
2016-11-23,17.35,17.56,17.27,17.52,973739,0
2016-11-25,17.6,17.68,17.495,17.6,509087,0
2016-11-28,17.56,17.655,17.22,17.23,1211328,0
2016-11-29,17.32,17.51,17.01,17.08,1433185,0
2016-11-30,17.22,17.245,16.89,16.9,1321172,0
2016-12-01,16.86,17.09,16.8,17.09,1135769,0
2016-12-02,17.1,17.49,17.07,17.4,1619140,0
2016-12-05,17.64,18.155,17.62,18.12,1669287,0
2016-12-06,18.11,18.29,17.83,18.21,1186786,0
2016-12-07,18.23,18.45,18.15,18.26,1308369,0
2016-12-08,18.32,18.69,18.31,18.6,1299003,0
2016-12-09,18.68,18.83,18.56,18.66,775175,0
2016-12-12,18.63,18.63,18.27,18.57,651008,0
2016-12-13,19.36,19.53,19.02,19.5,3681495,0
2016-12-14,19.86,19.88,19.1775,19.4,1682731,0
2016-12-15,19.56,19.75,19.41,19.52,2217808,0
2016-12-16,19.6,19.88,19.46,19.62,2569922,0
2016-12-19,19.53,19.74,19.485,19.52,1252275,0
2016-12-20,19.65,19.8,19.38,19.42,1007132,0
2016-12-21,19.39,19.48,19.06,19.08,1193358,0
2016-12-22,19.1,19.29,19.01,19.12,1037245,0
2016-12-23,19.17,19.33,19.05,19.07,680444,0
2016-12-27,19.06,19.43,19.05,19.39,708474,0
2016-12-28,19.36,19.42,19.005,19.23,419695,0
2016-12-29,19.23,19.35,19.075,19.16,601741,0
2016-12-30,19.18,19.19,18.86,18.93,861317,0
2017-01-03,19.12,19.53,19.06,19.5,917347,0
2017-01-04,19.54,19.6,19.09,19.12,2227036,0
2017-01-05,19.06,19.21,18.87,18.99,1170919,0
2017-01-06,19.04,19.08,18.64,18.73,1102711,0
2017-01-09,18.76,18.855,18.5,18.52,1024375,0
2017-01-10,18.58,18.99,18.44,18.84,739923,0
2017-01-11,18.86,18.98,18.66,18.93,802321,0
2017-01-12,18.8,18.95,18.39,18.63,1159503,0
2017-01-13,18.68,18.78,18.53,18.71,618758,0
2017-01-17,18.62,18.85,18.52,18.71,658275,0
2017-01-18,18.75,18.99,18.67,18.84,710326,0
2017-01-19,18.84,18.97,18.6,18.67,792376,0
2017-01-20,18.68,18.95,18.68,18.9,854021,0
2017-01-23,18.79,18.83,18.64,18.74,374663,0
2017-01-24,18.82,18.95,18.69,18.78,569229,0
2017-01-25,18.89,18.96,18.665,18.71,644338,0
2017-01-26,18.76,18.875,18.5,18.81,759914,0
2017-01-27,18.87,18.87,18.42,18.48,895558,0
2017-01-30,18.42,18.47,18.07,18.36,832230,0
2017-01-31,18.34,18.34,17.99,18.11,1463059,0
2017-02-01,18.19,18.39,18.135,18.27,729344,0
2017-02-02,18.19,18.42,18.085,18.31,893443,0
2017-02-03,18.36,18.53,18.215,18.31,1441462,0
2017-02-06,18.23,18.64,18.215,18.41,820055,0
2017-02-07,18.44,18.77,18.33,18.76,1404683,0
2017-02-08,18.74,18.97,18.46,18.93,949410,0
2017-02-09,18.93,19.17,18.8,19.07,749589,0
2017-02-10,19.1,19.19,18.76,18.94,550341,0
2017-02-13,19.05,19.14,18.98,19.07,501615,0
2017-02-14,19.02,19.14,18.97,19,492842,0
2017-02-15,18.96,19.32,18.94,19.26,597138,0
2017-02-16,19.24,19.34,19.055,19.24,624881,0
2017-02-17,19.24,19.3,19.08,19.21,752875,0
2017-02-21,19.6,19.89,19.23,19.31,2472948,0
2017-02-22,19.34,19.39,18.8552,19.24,1306978,0
2017-02-23,19.33,19.425,18.805,18.85,953602,0
2017-02-24,18.75,18.86,18.51,18.62,1039124,0
2017-02-27,18.57,18.79,18.49,18.78,1881902,0
2017-02-28,18.65,20.13,18.47,19.27,4057687,0
2017-03-01,19.4,19.445,18.78,18.9,2033026,0
2017-03-02,18.83,18.88,18.57,18.59,1264301,0
2017-03-03,18.48,18.85,18.18,18.24,1640456,0
2017-03-06,18.23,18.46,18.005,18.38,1146940,0
2017-03-07,18.35,18.5,18.15,18.17,787715,0
2017-03-08,18.23,18.425,18.19,18.23,773043,0
2017-03-09,18.23,18.45,18.1482,18.31,662196,0
2017-03-10,18.42,18.67,18.37,18.64,730530,0
2017-03-13,18.6,18.69,18.44,18.57,635763,0
2017-03-14,18.54,18.54,18.13,18.32,939056,0
2017-03-15,18.42,18.7,18.2,18.62,866925,0
2017-03-16,18.6,18.89,18.56,18.88,784650,0
2017-03-17,18.33,18.6,17.95,18.12,4094161,0
2017-03-20,18.06,18.14,17.67,17.7,1673673,0
2017-03-21,17.75,17.83,17.48,17.56,1372393,0
2017-03-22,17.54,17.54,17.14,17.23,1843927,0
2017-03-23,17.27,17.46,17.17,17.31,889285,0
2017-03-24,19.23,19.23,18.11,18.13,4014682,0
2017-03-27,17.94,18.42,17.83,18.29,1573592,0
2017-03-28,18.22,18.28,18.055,18.14,969473,0
2017-03-29,18.08,18.18,17.98,18.13,963127,0
2017-03-30,18.13,18.41,18.12,18.29,608447,0
2017-03-31,18.25,18.43,18.16,18.27,694741,0
2017-04-03,18.26,18.41,18.16,18.31,1065970,0
2017-04-04,18.27,18.4,17.875,17.91,1253591,0
2017-04-05,17.98,18.14,17.85,17.94,1619925,0
2017-04-06,17.5,17.62,17.03,17.05,3128739,0
2017-04-07,17.02,17.095,16.655,16.72,2003647,0
2017-04-10,16.72,16.72,16.335,16.37,2485090,0
2017-04-11,16.37,16.45,16,16.26,2096355,0
2017-04-12,16.24,16.26,15.81,16.01,1878158,0
2017-04-13,16.36,16.62,16.09,16.19,1732840,0
2017-04-17,16.16,16.49,16.14,16.48,1019334,0
2017-04-18,16.42,16.56,16.25,16.4,1470653,0
2017-04-19,16.4,16.72,16.4,16.65,1170616,0
2017-04-20,16.71,17.01,16.7,16.98,1416560,0
2017-04-21,17.3,17.41,17.13,17.23,2761987,0
2017-04-24,17.37,17.46,17.1,17.27,1220560,0
2017-04-25,17.39,17.61,17.29,17.5,1474279,0
2017-04-26,17.53,18.02,17.5,17.88,1785580,0
2017-04-27,17.91,17.96,17.74,17.9,1000990,0
2017-04-28,17.83,18.05,17.5,17.53,953082,0
2017-05-01,17.54,17.81,17.47,17.77,1470331,0
2017-05-02,17.74,18.19,17.59,18.01,1514631,0
2017-05-03,17.96,18.025,17.75,18,992342,0
2017-05-04,18.01,18.03,17.73,17.73,1874420,0
2017-05-05,17.56,17.82,17.3,17.48,2355044,0
2017-05-08,17.44,17.575,17.3,17.55,2564319,0
2017-05-09,16.99,18.3,16.57,18.11,6669117,0
2017-05-10,18.09,19.105,17.95,19.08,3746812,0
2017-05-11,18.97,19.23,18.74,18.79,3046964,0
2017-05-12,18.72,18.77,18.35,18.41,1988086,0
2017-05-15,18.5,18.5,18.04,18.06,2113745,0
2017-05-16,18.12,18.17,17.94,18,1144790,0
2017-05-17,17.86,18.01,17.69,17.89,1052181,0
2017-05-18,17.86,17.93,17.49,17.65,1777647,0
2017-05-19,17.69,18.12,17.69,18.07,1170808,0
2017-05-22,18.07,18.32,18.02,18.25,1795992,0
2017-05-23,18.41,18.58,18.34,18.55,1579041,0
2017-05-24,18.54,18.63,18.15,18.35,1162266,0
2017-05-25,18.39,18.53,18.16,18.21,1312442,0
2017-05-26,18.17,18.28,17.9,18.08,1514219,0
2017-05-30,18.03,18.15,17.78,17.81,2037812,0
2017-05-31,17.9,17.96,17.49,17.85,1610212,0
2017-06-01,17.91,18.13,17.88,17.97,1745579,0
2017-06-02,18.03,18.18,17.49,17.61,1430059,0
2017-06-05,17.66,17.69,17.115,17.23,2295162,0
2017-06-06,17.14,17.27,16.85,17.02,1544205,0
2017-06-07,17.03,17.13,16.57,16.71,1607874,0
2017-06-08,16.77,16.89,16.41,16.65,1799278,0
2017-06-09,16.66,16.7,16.04,16.23,2350002,0
2017-06-12,16.23,16.37,15.99,16.12,2015586,0
2017-06-13,16.15,16.23,15.97,15.99,1743886,0
2017-06-14,16.02,17.08,15.98,17.07,4540706,0
2017-06-15,17.07,17.115,16.35,16.49,1966518,0
2017-06-16,16.445,16.64,16.24,16.45,1783675,0
2017-06-19,16.52,16.565,15.86,16.07,2966317,0
2017-06-20,16.04,16.08,15.6,15.65,1718215,0
2017-06-21,15.67,15.78,15.59,15.64,1806525,0
2017-06-22,15.68,15.91,15.58,15.81,1363519,0
2017-06-23,15.76,15.77,15.56,15.65,964707,0
2017-06-26,15.64,15.6486,14.7,15.1,5072738,0
2017-06-27,15.12,15.71,15.07,15.66,1884203,0
2017-06-28,15.72,16.31,15.68,16.25,3669414,0
2017-06-29,16.22,16.475,16.1352,16.35,2319268,0
2017-06-30,16.36,16.41,16.02,16.27,1770840,0
2017-07-03,16.35,16.5,16.28,16.34,541051,0
2017-07-05,16.29,16.355,15.31,15.52,2660361,0
2017-07-06,15.39,15.41,15.13,15.18,2837102,0
2017-07-07,15.2,15.53,15.05,15.5,1770519,0
2017-07-10,15.52,15.755,15.46,15.59,2169160,0
2017-07-11,15.6,15.685,15.07,15.15,2276495,0
2017-07-12,15.34,15.47,15.05,15.07,3462750,0
2017-07-13,15.06,15.4,15.06,15.4,3283893,0
2017-07-14,15.4,15.4,14.87,14.93,3715160,0
2017-07-17,14.93,14.945,14.355,14.44,4893630,0
2017-07-18,14.72,14.72,14.1,14.35,3115465,0
2017-07-19,14.39,14.75,14.3,14.62,1496226,0
2017-07-20,14.63,14.86,14.55,14.68,1269917,0
2017-07-21,14.76,14.77,14.49,14.59,1805467,0
2017-07-24,14.59,14.7,14.4,14.48,1809225,0
2017-07-25,14.48,14.74,14.349,14.73,2037197,0
2017-07-26,14.72,15.07,14.59,15.04,3040129,0
2017-07-27,14.69,14.7,14.2,14.64,2822976,0
2017-07-28,14.71,14.71,14.3,14.42,1311144,0
2017-07-31,14.43,15.49,14.29,15.38,5116863,0
2017-08-01,15.41,16.11,15.02,15.27,5215816,0
2017-08-02,15.28,15.28,14.02,14.07,5899793,0
2017-08-03,14.12,14.14,13.66,13.86,3151307,0
2017-08-04,13.9,14.3,13.71,14.21,3306557,0
2017-08-07,14.11,14.14,13.5,13.61,4154483,0
2017-08-08,11.24,13.235,11.1,12.76,13248497,0
2017-08-09,12.63,12.99,12.6,12.78,3549038,0
2017-08-10,12.68,12.75,12.05,12.68,6191624,0
2017-08-11,12.54,13.09,12.49,12.76,3240631,0
2017-08-14,12.8,13.54,12.74,13.41,3344581,0
2017-08-15,13.4,14.89,13.24,13.84,5018277,0
2017-08-16,13.85,14.16,13.7,13.79,2076518,0
2017-08-17,13.68,13.82,13.41,13.51,1680977,0
2017-08-18,13.44,13.54,13.29,13.45,1895983,0
2017-08-21,13.4,13.44,12.89,13.01,1399306,0
2017-08-22,13.05,13.44,13.05,13.4,891891,0
2017-08-23,13.36,13.36,13.13,13.29,975475,0
2017-08-24,13.37,13.43,13.19,13.33,1500078,0
2017-08-25,13.44,13.89,13.285,13.78,1389188,0
2017-08-28,13.8,13.91,13.04,13.35,2790018,0
2017-08-29,13.27,13.425,12.95,12.99,3878444,0
2017-08-30,12.99,13.065,12.785,12.89,2490402,0
2017-08-31,12.82,13.09,12.82,12.98,1316968,0
2017-09-01,13.03,13.12,12.61,12.63,1705459,0
2017-09-05,12.61,12.61,12.15,12.47,3553032,0
2017-09-06,12.47,12.87,12.46,12.7,2540166,0
2017-09-07,12.78,12.81,12.11,12.34,2171688,0
2017-09-08,12.36,12.4,11.97,12.2,1770466,0
2017-09-11,12.28,12.835,12.28,12.8,1652268,0
2017-09-12,12.81,13.28,12.68,13.2,3263805,0
2017-09-13,13.21,13.34,12.76,12.88,1825376,0
2017-09-14,12.82,13.28,12.65,13.22,1637850,0
2017-09-15,13.23,13.25,12.85,13.02,1121886,0
2017-09-18,13.02,13.07,12.57,12.61,974004,0
2017-09-19,12.65,12.75,12.55,12.58,731524,0
2017-09-20,12.77,12.77,12.36,12.41,1062857,0
2017-09-21,12.4,12.4599,12.27,12.36,1814637,0
2017-09-22,12.33,12.42,12.33,12.39,1787179,0
2017-09-25,12.39,12.41,12.08,12.16,1476554,0
2017-09-26,12.2,12.43,11.95,12.1,1827507,0
2017-09-27,12.18,12.62,12.08,12.59,3278286,0
2017-09-28,12.64,13.575,12.56,13.44,4589453,0
2017-09-29,13.51,13.51,12.69,12.99,4642905,0
2017-10-02,12.96,13.68,12.75,13.39,3142003,0
2017-10-03,13.39,13.78,13.29,13.49,4673758,0
2017-10-04,13.59,14.47,13.4379,14.11,7827573,0
2017-10-05,14.42,14.42,13.17,13.19,6282557,0
2017-10-06,13.14,13.41,12.5007,13.29,4976701,0
2017-10-09,13.735,14.1,13.55,13.69,6492021,0
2017-10-10,13.86,13.94,13.12,13.16,5483118,0
2017-10-11,13,13.683,13,13.68,4279144,0
2017-10-12,13.64,13.694,13.04,13.22,3570270,0
2017-10-13,13.2,13.305,13.09,13.12,1299416,0
2017-10-16,13.08,13.23,12.49,12.53,2945644,0
2017-10-17,12.47,12.79,12.26,12.48,1357215,0
2017-10-18,12.45,12.54,12.1,12.31,1316422,0
2017-10-19,12.18,12.3,12.02,12.19,1845312,0
2017-10-20,12.31,12.61,12.28,12.38,1378211,0
2017-10-23,12.37,12.45,12.12,12.15,1712178,0
2017-10-24,12.14,12.5,12.13,12.15,1839036,0
2017-10-25,12.17,12.26,11.835,11.89,1834479,0
2017-10-26,11.92,12.12,11.62,11.83,1669031,0
2017-10-27,11.82,12,11.64,11.85,1686478,0
2017-10-30,11.84,11.94,11.59,11.63,1095440,0
2017-10-31,11.61,11.88,11.31,11.48,3266416,0
2017-11-01,11.56,11.805,11.4,11.68,2139420,0
2017-11-02,11.63,11.87,11.5,11.8,2746461,0
2017-11-03,11.8,11.86,10.83,11.21,8297381,0
2017-11-06,11.15,11.56,11.03,11.19,3858380,0
2017-11-07,10.87,12.28,10.79,11.36,5045692,0
2017-11-08,11.2,12.19,11.2,12.17,3298442,0
2017-11-09,12.13,12.61,11.96,12.58,3376765,0
2017-11-10,12.45,12.65,12.1,12.15,2368780,0
