Date,Open,High,Low,Close,Volume,OpenInt
2014-06-27,17,17.25,16.66,17.02,18023223,0
2014-06-30,17.15,17.28,16.93,17.05,1671775,0
2014-07-01,17.06,17.09,16.6,16.85,988942,0
2014-07-02,16.65,16.84,16.47,16.76,551100,0
2014-07-03,16.98,17.04,16.66,17.03,182472,0
2014-07-07,17,17.01,16.79,16.91,358089,0
2014-07-08,17,17.03,16.81,16.91,508549,0
2014-07-09,16.9,16.99,16.86,16.9,197355,0
2014-07-10,16.9,16.9,16.66,16.72,334918,0
2014-07-11,16.63,16.675,15.61,16.6,1354310,0
2014-07-14,16.7,16.81,16.3,16.38,643367,0
2014-07-15,16.5,16.535,16.21,16.4,661771,0
2014-07-16,16.69,16.69,16.24,16.31,353846,0
2014-07-17,16.38,16.5,16.24,16.45,207475,0
2014-07-18,16.54,16.54,16.01,16.35,323968,0
2014-07-21,16.24,16.74,16.18,16.68,354564,0
2014-07-22,16.65,16.95,16.2,16.68,327513,0
2014-07-23,16.65,16.77,16.45,16.7,366350,0
2014-07-24,16.75,16.9,16.69,16.79,438867,0
2014-07-25,16.85,16.85,16.62,16.73,504328,0
2014-07-28,16.65,16.65,15.92,16,265825,0
2014-07-29,15.91,16.03,15.7,15.77,268885,0
2014-07-30,15.68,15.98,14.85,15.12,536995,0
2014-07-31,15.08,15.47,14.77,15.08,494733,0
2014-08-01,15,15.99,14.51,15.34,964981,0
2014-08-04,15.42,15.95,15.19,15.29,257825,0
2014-08-05,15.49,16.485,15.01,15.68,462486,0
2014-08-06,15.75,15.95,14.64,14.83,650604,0
2014-08-07,15.37,15.37,14.76,14.95,494458,0
2014-08-08,14.9,15.09,14.77,14.91,431322,0
2014-08-11,14.82,15.15,14.81,14.95,694967,0
2014-08-12,14.95,15.25,14.91,15.16,972137,0
2014-08-13,15.12,15.2,14.82,14.97,230025,0
2014-08-14,14.98,15.04,14.76,14.79,302250,0
2014-08-15,14.77,14.92,14.76,14.89,235135,0
2014-08-18,14.91,15.055,14.76,14.77,373415,0
2014-08-19,14.77,15,14.76,14.9,285567,0
2014-08-20,14.92,15.45,14.76,15.41,293655,0
2014-08-21,15.33,15.6,15.06,15.5,315150,0
2014-08-22,15.6,15.6,15.29,15.36,160344,0
2014-08-25,15.16,15.7,15.16,15.62,482406,0
2014-08-26,15.52,15.7,15,15.14,1306546,0
2014-08-27,16.75,16.83,15.94,16.54,2368677,0
2014-08-28,16.7,17,16.58,16.9,1735745,0
2014-08-29,17.05,17.07,16.64,16.98,538634,0
2014-09-02,17.1,17.23,16.91,17.19,617704,0
2014-09-03,17,17.44,17,17.23,665942,0
2014-09-04,17.13,17.4,17.012,17.35,500752,0
2014-09-05,17.4,17.4,17.1,17.17,450971,0
2014-09-08,17.3,17.79,17.1,17.49,1004413,0
2014-09-09,17.44,17.7,17.1,17.64,410537,0
2014-09-10,17.64,17.7,17.49,17.5,493568,0
2014-09-11,17.5,18.03,17.36,18.02,1002860,0
2014-09-12,17.92,18.09,17.78,17.85,518451,0
2014-09-15,17.8,18.09,17.76,18.01,718094,0
2014-09-16,18.1,18.25,17.765,17.91,380366,0
2014-09-17,17.8,18.09,17.7,17.84,255941,0
2014-09-18,17.93,18.04,17.1,17.4,708077,0
2014-09-19,17.49,17.82,17.065,17.29,2284724,0
2014-09-22,17.25,17.3,16.64,16.97,674978,0
2014-09-23,17.03,17.35,16.884,17.21,442743,0
2014-09-24,17.29,17.53,17.22,17.47,417358,0
2014-09-25,17.38,17.57,17.3,17.46,351591,0
2014-09-26,17.41,17.5,17.15,17.44,997986,0
2014-09-29,17.08,17.6,17.08,17.53,449059,0
2014-09-30,17.44,17.594,17.12,17.48,2114979,0
2014-10-01,17.48,17.86,17.28,17.49,1480824,0
2014-10-02,17.55,17.55,17.15,17.42,816795,0
2014-10-03,17.454,17.87,17.315,17.79,1326238,0
2014-10-06,17.86,17.86,17.45,17.65,683535,0
2014-10-07,17.67,17.67,17.315,17.43,368155,0
2014-10-08,17.42,17.57,17.24,17.53,376656,0
2014-10-09,17.27,17.49,17.24,17.28,483297,0
2014-10-10,17.25,17.465,17.16,17.35,373439,0
2014-10-13,17.26,17.55,17.02,17.41,697202,0
2014-10-14,17.36,17.52,17.15,17.33,425661,0
2014-10-15,17.3,17.436,16.72,17.17,526216,0
2014-10-16,16.74,17.45,16.74,17.44,322858,0
2014-10-17,17.486,17.75,17.395,17.72,299012,0
2014-10-20,17.65,17.92,17.44,17.85,266375,0
2014-10-21,17.85,18.4,17.649,18.32,861002,0
2014-10-22,18.5,18.5,18.3,18.33,245204,0
2014-10-23,18.33,18.49,18.2,18.25,202926,0
2014-10-24,18.27,18.47,18.13,18.29,118462,0
2014-10-27,18.25,18.409,17.96,18.16,72278,0
2014-10-28,18.13,18.495,17.75,17.99,195778,0
2014-10-29,18.11,18.11,17.68,17.87,209180,0
2014-10-30,17.69,17.86,17.28,17.82,576317,0
2014-10-31,17.88,18.48,17.88,18.28,462365,0
2014-11-03,18.31,18.44,17.93,18.15,429639,0
2014-11-04,17.99,18.27,17.85,17.96,680561,0
2014-11-05,17.91,18.16,17.82,18.1,305443,0
2014-11-06,18.05,18.78,18.05,18.68,663891,0
2014-11-07,18.69,18.94,18.46,18.78,323661,0
2014-11-10,18.78,18.93,18.33,18.61,113044,0
2014-11-11,20.68,21.28,19.16,19.76,979143,0
2014-11-12,19.79,20.21,19.61,20.06,1073010,0
2014-11-13,20.06,20.52,19.74,20.5,765357,0
2014-11-14,20.68,20.99,20.11,20.93,427722,0
2014-11-17,20.99,21.89,20.59,21.65,1010147,0
2014-11-18,21.89,22.4,21.58,21.86,847110,0
2014-11-19,21.86,22.18,21.51,21.75,1223803,0
2014-11-20,22.1,22.47,21.04,21.97,1686791,0
2014-11-21,22.11,23,22.01,22.95,709528,0
2014-11-24,23.04,23.69,22.96,23.33,562868,0
2014-11-25,23.44,23.68,23.05,23.23,237679,0
2014-11-26,23.15,23.97,23.15,23.97,355794,0
2014-11-28,23.88,24.29,23.81,24.06,150132,0
2014-12-01,24.06,24.06,23.39,23.63,591481,0
2014-12-02,24,24,23.2,23.23,324420,0
2014-12-03,23.24,23.66,23.2,23.56,249384,0
2014-12-04,23.48,23.915,23.33,23.74,375354,0
2014-12-05,23.8,23.8,23.07,23.19,549752,0
2014-12-08,23.11,23.21,22.48,22.89,390806,0
2014-12-09,22.67,22.9,22.4,22.75,354818,0
2014-12-10,22.8,23.45,22.76,23.27,486453,0
2014-12-11,23.36,23.57,22.825,23.28,439427,0
2014-12-12,23.25,23.6,23.08,23.39,250638,0
2014-12-15,23.48,23.85,23.035,23.04,549945,0
2014-12-16,23.07,23.64,23.02,23.23,405958,0
2014-12-17,23.24,23.94,23.06,23.59,614888,0
2014-12-18,24,25.24,23.97,24.76,570521,0
2014-12-19,24.94,24.94,23.63,24.39,2164056,0
2014-12-22,24.42,24.63,24.02,24.3,318166,0
2014-12-23,24.46,24.63,24.06,24.09,345925,0
2014-12-24,24.09,24.63,23.76,24.365,128835,0
2014-12-26,24.52,24.77,24.44,24.53,280688,0
2014-12-29,24.58,25.23,24.52,25.22,503118,0
2014-12-30,25.39,25.46,24.29,24.32,276958,0
2014-12-31,24.45,24.79,24.23,24.73,358827,0
2015-01-02,24.83,25,24.33,24.7,402333,0
2015-01-05,24.58,24.58,23.37,23.73,507826,0
2015-01-06,23.83,24.03,23.42,23.91,996972,0
2015-01-07,24.12,24.97,24.12,24.91,479015,0
2015-01-08,25.17,25.6,24.41,25.1,417891,0
2015-01-09,25.13,25.34,24.35,24.38,389686,0
2015-01-12,24.27,24.27,23.26,23.38,709450,0
2015-01-13,23.4,24.34,23.29,24.08,639484,0
2015-01-14,23.89,24.29,23.2,23.84,628901,0
2015-01-15,23.87,23.93,22.13,22.21,535825,0
2015-01-16,22.09,22.92,21.89,22.89,498236,0
2015-01-20,22.475,22.89,22.2,22.26,682883,0
2015-01-21,22.285,22.6,21.772,22.57,641193,0
2015-01-22,22.36,23.54,22.29,23.51,1093138,0
2015-01-23,24.36,25.86,24.21,25.58,7686444,0
2015-01-26,25.73,26.07,25.43,25.75,1553597,0
2015-01-27,25.58,27.23,25.35,26.49,1608853,0
2015-01-28,26.995,26.995,25.91,26,788373,0
2015-01-29,26.07,26.38,25.61,25.64,517493,0
2015-01-30,25.55,26.16,25.15,25.8,1426907,0
2015-02-02,26.22,26.89,25.77,26.86,1059577,0
2015-02-03,26.94,27.1,26.29,26.8,756338,0
2015-02-04,26.79,26.8,25.94,26.64,821044,0
2015-02-05,26.59,27.31,26.37,26.96,611332,0
2015-02-06,27.47,27.74,26.98,27.22,526689,0
2015-02-09,27.16,27.38,26.794,27.01,216985,0
2015-02-10,26.9,27.67,26.89,27.47,262203,0
2015-02-11,27.37,27.83,27.13,27.61,398378,0
2015-02-12,27.73,27.95,27.338,27.8,311200,0
2015-02-13,27.91,27.98,27.41,27.45,320052,0
2015-02-17,27.09,27.76,27.09,27.47,212291,0
2015-02-18,27.48,27.84,27.35,27.52,261165,0
2015-02-19,27.63,27.8,27.52,27.65,187342,0
2015-02-20,27.71,27.95,27.27,27.84,554185,0
2015-02-23,27.94,27.94,27.57,27.86,385836,0
2015-02-24,27.94,27.99,27.659,27.77,475764,0
2015-02-25,27.93,28.73,27.805,28.32,724516,0
2015-02-26,28.35,28.51,28.07,28.16,535601,0
2015-02-27,28,28.71,27.92,28.2,469950,0
2015-03-02,27.02,27.64,26.65,27.29,771800,0
2015-03-03,27.15,27.53,26.98,27.07,443000,0
2015-03-04,27.03,27.34,26.57,26.84,621200,0
2015-03-05,26.98,27.41,26.83,27.32,289300,0
2015-03-06,27.3,27.66,27.12,27.15,360200,0
2015-03-09,27.2,27.86,27.07,27.85,374000,0
2015-03-10,27.61,27.86,27.29,27.65,223900,0
2015-03-11,27.85,28.28,27.68,28.19,447700,0
2015-03-12,28.24,28.47,27.82,28.03,411100,0
2015-03-13,28.32,28.38,27.81,28.31,444000,0
2015-03-16,28.51,29.5,28.51,29.27,840800,0
2015-03-17,29.31,29.5,28.7,28.82,550400,0
2015-03-18,28.81,29.49,28.55,29.2,715500,0
2015-03-19,28.03,29.45,27,29.42,1347200,0
2015-03-20,29.71,30,29.38,29.92,849300,0
2015-03-23,29.81,29.99,29.23,29.35,1045900,0
2015-03-24,29.36,29.47,28.6,28.66,656300,0
2015-03-25,28.61,28.82,27.34,27.35,951600,0
2015-03-26,27.21,27.46,26.8,27.01,975600,0
2015-03-27,27.14,27.25,26.9,26.94,945800,0
2015-03-30,27.04,27.4,26.97,27.12,1241000,0
2015-03-31,27.12,27.45,26.99,27.06,1255900,0
2015-04-01,27.11,27.22,26.59,26.89,1234500,0
2015-04-02,26.93,27.41,26.71,27.11,959200,0
2015-04-06,27.08,27.68,27.01,27.05,575100,0
2015-04-07,27.1,27.33,26.97,26.985,478965,0
2015-04-08,27.05,27.6,27.05,27.45,806800,0
2015-04-09,27.46,27.67,27.12,27.17,641593,0
2015-04-10,27.52,27.52,27.05,27.2,416200,0
2015-04-13,27.07,27.72,27.07,27.35,421800,0
2015-04-14,27.66,27.95,27.25,27.71,565500,0
2015-04-15,27.91,28.47,27.72,28.45,793427,0
2015-04-16,28.37,28.6,27.965,28.25,466862,0
2015-04-17,28.15,28.32,27.63,27.68,445000,0
2015-04-20,27.76,28.31,27.56,28.02,260605,0
2015-04-21,28.17,28.36,27.9,27.99,374607,0
2015-04-22,28.04,28.05,27.21,27.68,382679,0
2015-04-23,27.64,27.65,26.97,27.27,485300,0
2015-04-24,27.35,27.63,27.21,27.62,345400,0
2015-04-27,27.62,27.74,26.89,26.99,360500,0
2015-04-28,27.03,27.06,26.5,26.84,455600,0
2015-04-29,26.54,27.13,25.86,26.12,378600,0
2015-04-30,26.01,26.46,25.82,25.86,316200,0
2015-05-01,25.92,26.42,25.9,26.25,355900,0
2015-05-04,26.39,26.7,25.99,26.56,586600,0
2015-05-05,26.6,26.74,26.25,26.28,378500,0
2015-05-06,26.29,26.79,26.16,26.66,560528,0
2015-05-07,26.66,26.96,26.6,26.82,275717,0
2015-05-08,26.92,27.19,26.45,26.5,545900,0
2015-05-11,26.51,26.92,26.46,26.62,190100,0
2015-05-12,26.49,26.91,26.27,26.31,405066,0
2015-05-13,26.47,27.09,26.09,26.79,515800,0
2015-05-14,26.94,27.21,26.28,26.47,948800,0
2015-05-15,26.54,26.81,26.38,26.53,398835,0
2015-05-18,26.53,27.22,26.53,27.15,901296,0
2015-05-19,27.02,27.19,26.78,27.01,533800,0
2015-05-20,26.93,27.16,26.64,27.05,434300,0
2015-05-21,27.05,27.17,26.93,27.05,413600,0
2015-05-22,27.24,27.33,26.86,26.94,323100,0
2015-05-26,26.77,27.21,26.49,26.67,411620,0
2015-05-27,26.69,27.11,26.62,26.96,657900,0
2015-05-28,27.01,27.52,26.84,27.52,583891,0
2015-05-29,27.58,27.62,27.01,27.36,1307100,0
2015-06-01,27.45,27.57,27.09,27.52,652700,0
2015-06-02,27.5,28,27.375,27.95,558445,0
2015-06-03,27.99,28.49,27.85,28.25,778900,0
2015-06-04,26.6,27.42,26.11,27.05,2259300,0
2015-06-05,26.91,27.01,26.74,26.98,733700,0
2015-06-08,26.82,26.98,25.9,25.96,1251200,0
2015-06-09,26,26.29,25.8,26.28,572250,0
2015-06-10,26.29,26.84,26.08,26.81,505433,0
2015-06-11,26.94,27.12,26.545,26.87,549472,0
2015-06-12,26.67,26.94,26.58,26.74,400300,0
2015-06-15,26.83,26.97,26.27,26.91,543900,0
2015-06-16,26.53,27.24,26.53,26.8,475500,0
2015-06-17,26.82,27.06,26.36,26.72,619700,0
2015-06-18,26.83,27.25,26.73,26.95,500300,0
2015-06-19,27.06,27.12,26.57,26.64,588800,0
2015-06-22,26.83,27.06,26.64,26.91,510200,0
2015-06-23,27,27.05,26.64,26.93,589948,0
2015-06-24,26.66,27.09,26.37,26.41,810200,0
2015-06-25,26.54,26.62,26.25,26.54,444700,0
2015-06-26,26.53,27.25,26.36,26.97,3085600,0
2015-06-29,26.8,26.92,26.24,26.31,553700,0
2015-06-30,26.32,27.12,26.2,26.91,796842,0
2015-07-01,27.29,27.44,26.79,27.38,721700,0
2015-07-02,27.52,27.92,27.06,27.4,590800,0
2015-07-06,27.25,27.84,27.04,27.08,1801700,0
2015-07-07,27.16,27.31,26.64,27.26,595400,0
2015-07-08,26.99,27.3,26.82,27.18,593200,0
2015-07-09,27.53,27.91,26.95,27.09,559200,0
2015-07-10,26.7,26.78,26.31,26.41,2917700,0
2015-07-13,26.8,26.8,26.28,26.46,1178400,0
2015-07-14,26.49,26.83,26.47,26.69,844131,0
2015-07-15,26.74,26.815,26.41,26.53,540828,0
2015-07-16,26.73,26.73,26.35,26.55,546900,0
2015-07-17,26.48,26.53,25.89,25.95,332000,0
2015-07-20,25.96,26.13,25.81,25.98,646000,0
2015-07-21,25.95,26.06,25.73,25.96,770900,0
2015-07-22,25.85,26.46,25.76,26.4,926200,0
2015-07-23,26.53,26.6,26,26.11,617400,0
2015-07-24,25.99,26.31,25.18,25.36,1776500,0
2015-07-27,25.34,25.55,24.98,25.05,853600,0
2015-07-28,25.19,25.19,24.69,24.74,1115000,0
2015-07-29,24.82,25.08,24.68,24.77,635300,0
2015-07-30,24.7,25.08,24.6,24.99,914600,0
2015-07-31,25.02,25.44,25.02,25.34,576600,0
2015-08-03,25.37,25.37,24.45,24.74,640168,0
2015-08-04,24.67,25.11,24.62,25.05,588900,0
2015-08-05,25.09,25.6,25.04,25.54,608400,0
2015-08-06,25.55,25.64,24.89,25.2,632670,0
2015-08-07,25.2,25.39,24.98,25.38,498900,0
2015-08-10,25.53,26.16,25.53,26.06,563500,0
2015-08-11,25.89,26.39,25.84,26.21,566178,0
2015-08-12,26.04,26.13,25.27,25.8,728700,0
2015-08-13,25.84,26.3,25.61,25.97,650900,0
2015-08-14,26,26,25.45,25.48,350000,0
2015-08-17,25.38,25.5,25.16,25.4,593200,0
2015-08-18,25.31,26.05,25.31,25.7,307700,0
2015-08-19,25.64,25.64,25.08,25.24,187500,0
2015-08-20,25.09,25.09,24.6,24.63,647600,0
2015-08-21,24.2,24.25,23.54,23.59,660700,0
2015-08-24,22.11,23.79,21.83,23.08,1237263,0
2015-08-25,23.19,23.74,23.01,23.1,1248000,0
2015-08-26,23.71,23.98,22.85,23.92,1224400,0
2015-08-27,24.5,26.15,24.5,25.48,2473200,0
2015-08-28,25.35,25.69,24.94,25.65,1192300,0
2015-08-31,25.62,26.34,25.55,26.21,1556200,0
2015-09-01,25.95,26.41,25.2,25.36,716600,0
2015-09-02,25.43,26.06,25.26,25.92,1007200,0
2015-09-03,25.89,26.23,25.78,25.97,719300,0
2015-09-04,25.72,26.18,25.54,25.93,651400,0
2015-09-08,26.37,26.37,25.56,26.06,730500,0
2015-09-09,26.34,26.34,25.64,25.69,438000,0
2015-09-10,25.47,26.41,25.47,26.38,688231,0
2015-09-11,26.34,26.7,26.03,26.67,789100,0
2015-09-14,26.68,26.84,26.24,26.36,385800,0
2015-09-15,26.33,26.59,25.87,26.43,567003,0
2015-09-16,26.58,26.68,26.27,26.52,529900,0
2015-09-17,26.42,26.48,25.89,25.93,425000,0
2015-09-18,25.09,25.71,25.08,25.56,1460700,0
2015-09-21,25.57,25.85,24.91,25.02,665600,0
2015-09-22,24.87,25.09,24.38,24.69,439400,0
2015-09-23,24.67,24.7,24.28,24.51,355900,0
2015-09-24,24.46,24.46,23.99,24.13,348730,0
2015-09-25,24.34,24.34,23.59,23.66,598800,0
2015-09-28,23.56,23.56,22.57,22.7,646049,0
2015-09-29,22.86,23.04,22.1,22.34,713100,0
2015-09-30,22.43,23.18,22.42,23.1,500100,0
2015-10-01,22.99,23.17,22.41,22.57,569900,0
2015-10-02,22.35,23.12,21.78,23.08,758100,0
2015-10-05,23.15,23.79,23.13,23.66,1093143,0
2015-10-06,23.66,23.88,22.83,23.17,457600,0
2015-10-07,23.48,23.77,23.04,23.76,463600,0
2015-10-08,23.57,24.1,23.49,23.71,405000,0
2015-10-09,23.81,23.91,23.37,23.83,498400,0
2015-10-12,23.92,24.05,23.53,23.67,290231,0
2015-10-13,23.63,23.87,23.19,23.32,395200,0
2015-10-14,23.4,23.62,22.45,22.73,591800,0
2015-10-15,22.8,23.7,22.64,23.5,586800,0
2015-10-16,23.46,23.8,23.05,23.18,403300,0
2015-10-19,23.07,23.56,22.67,23.01,500900,0
2015-10-20,23,23.21,22.77,22.78,463404,0
2015-10-21,22.94,23.02,22.55,22.74,498600,0
2015-10-22,22.76,23.35,21.91,22.14,523900,0
2015-10-23,22.25,22.95,22.1,22.35,864900,0
2015-10-26,22.35,22.85,22.26,22.77,303800,0
2015-10-27,22.66,23.07,22,22.34,918300,0
2015-10-28,22.28,23.13,22.28,23.02,580700,0
2015-10-29,22.87,23.07,22.67,22.86,452300,0
2015-10-30,22.92,23.53,22.69,23.38,742100,0
2015-11-02,23.39,23.64,23.26,23.46,797054,0
2015-11-03,23.48,23.74,23.38,23.7,1190900,0
2015-11-04,23.88,24.05,23.53,23.61,797762,0
2015-11-05,23.63,23.87,23.4,23.49,1796800,0
2015-11-06,23.36,23.68,23.3,23.52,1001200,0
2015-11-09,23.42,23.42,22.64,22.93,818815,0
2015-11-10,22.82,22.87,22.25,22.3,1275200,0
2015-11-11,22.27,22.85,22.04,22.13,946200,0
2015-11-12,22,22.22,21.63,21.74,722400,0
2015-11-13,21.48,21.53,20.68,20.91,943400,0
2015-11-16,20.83,21.05,20.44,20.69,799700,0
2015-11-17,20.92,21.15,20.16,20.24,854800,0
2015-11-18,20.39,20.82,20.08,20.76,1419100,0
2015-11-19,21.05,21.73,20.7,21.5,1622500,0
2015-11-20,21.53,22.2,21.53,21.98,1464300,0
2015-11-23,21.95,22.47,21.91,22.17,951900,0
2015-11-24,22.02,22.84,21.6,22.54,1808100,0
2015-11-25,22.46,22.9,22.34,22.42,536500,0
2015-11-27,22.44,22.66,22.14,22.14,232200,0
2015-11-30,22.26,22.62,21.97,22.21,1780300,0
2015-12-01,22.33,22.67,21.89,22.14,939433,0
2015-12-02,22.06,22.34,21.585,21.91,985369,0
2015-12-03,21.56,22.65,21.31,21.69,4160894,0
2015-12-04,21.32,22.5,20.09,21.8,1868200,0
2015-12-07,21.81,22.05,21.61,21.83,692900,0
2015-12-08,21.43,22.15,21.43,22.03,1326420,0
2015-12-09,22.07,22.63,21.42,22.51,1853700,0
2015-12-10,22.51,23.04,22.51,22.66,644000,0
2015-12-11,22.49,22.66,22.07,22.23,707400,0
2015-12-14,22.22,22.5,21.98,22.29,856280,0
2015-12-15,22.4,22.74,22.16,22.3,877800,0
2015-12-16,22.48,22.77,22.31,22.69,666400,0
2015-12-17,22.67,22.78,21.93,21.93,504100,0
2015-12-18,21.68,22.06,21.02,21.31,1201400,0
2015-12-21,21.47,21.63,21.18,21.4,595200,0
2015-12-22,21.54,21.94,21.28,21.88,756737,0
2015-12-23,21.86,22.31,21.76,22.1,492100,0
2015-12-24,22.12,22.29,21.83,21.86,324188,0
2015-12-28,21.83,22.15,21.67,22.05,538416,0
2015-12-29,22.24,22.365,21.95,22.19,304077,0
2015-12-30,22.24,22.39,22.0301,22.1,163634,0
2015-12-31,22,22.45,21.93,22.11,216055,0
2016-01-04,21.71,22.34,21.66,22.31,682024,0
2016-01-05,22.34,22.53,22.03,22.1,784351,0
2016-01-06,21.73,22.36,21.6,22.07,1336615,0
2016-01-07,21.89,22.11,20.8901,21.64,529370,0
2016-01-08,21.79,21.885,20.9,20.9,534721,0
2016-01-11,21.56,21.93,20.6,20.78,690447,0
2016-01-12,21.1,21.56,20.8,21.29,555387,0
2016-01-13,21.24,21.45,20.74,20.83,391600,0
2016-01-14,20.97,21.31,20.32,21.12,745122,0
2016-01-15,20.43,21.22,20.43,21.1,618171,0
2016-01-19,21.15,21.35,20.57,20.75,1015400,0
2016-01-20,20.37,20.87,19.46,20.64,722835,0
2016-01-21,21.68,22.01,21.02,21.91,1179076,0
2016-01-22,22.07,22.3,21.75,22.11,680233,0
2016-01-25,21.86,22.12,21.2,21.35,409295,0
2016-01-26,21.32,21.89,21.22,21.55,617343,0
2016-01-27,21.52,21.63,20.9,20.93,421061,0
2016-01-28,21.13,21.34,20.61,20.75,342646,0
2016-01-29,20.89,21.8,20.78,21.8,543169,0
2016-02-01,21.66,22.47,21.38,22.36,639235,0
2016-02-02,22.33,22.4999,21.79,22.08,345540,0
2016-02-03,22.22,22.43,21.48,21.54,510930,0
2016-02-04,21.4,22.455,21.14,22.19,560172,0
2016-02-05,22.11,22.11,21.23,21.39,672889,0
2016-02-08,21.13,21.39,20.49,21.04,602606,0
2016-02-09,20.78,21.37,20.6,20.93,439104,0
2016-02-10,21.07,21.42,20.74,20.84,708546,0
2016-02-11,20.58,20.84,20.25,20.55,668222,0
2016-02-12,20.7,21.31,20.38,21,750992,0
2016-02-16,21.32,22.07,20.9,21.91,868632,0
2016-02-17,22,23.17,21.95,22.87,588789,0
2016-02-18,22.78,23.48,22.03,22.52,518476,0
2016-02-19,22.3,22.38,21.56,21.95,526562,0
2016-02-22,22.22,23.15,21.95,22.55,500335,0
2016-02-23,22.51,22.83,22.32,22.6,373227,0
2016-02-24,22.28,22.615,22.13,22.47,643709,0
2016-02-25,22.56,22.84,22.08,22.72,650512,0
2016-02-26,22.82,23.075,22.43,22.91,528919,0
2016-02-29,23.03,23.42,22.83,23.3,454279,0
2016-03-01,23.42,24.54,23.253,24.33,702359,0
2016-03-02,24.21,24.34,23.81,24.28,521541,0
2016-03-03,24.26,24.445,23.0301,24.09,431927,0
2016-03-04,24.19,24.99,24.09,24.34,511013,0
2016-03-07,23.68,23.88,23.12,23.85,430072,0
2016-03-08,23.92,24.33,23.87,24.07,742184,0
2016-03-09,24.09,24.6,24.015,24.49,529212,0
2016-03-10,24.49,24.87,24.24,24.52,512595,0
2016-03-11,24.66,25.32,24.53,25.1,672221,0
2016-03-14,25.11,25.4,24.82,24.97,587915,0
2016-03-15,24.95,25.15,24.57,24.74,775918,0
2016-03-16,24.52,24.89,24.15,24.32,1882469,0
2016-03-17,25.53,27.5,24.63,27.44,5319185,0
2016-03-18,27.5,28.79,26.96,27.5,3241640,0
2016-03-21,27.88,28.498,26.87,27.13,2817974,0
2016-03-22,27.45,27.86,26.69,26.93,2140159,0
2016-03-23,26.24,26.55,26.07,26.31,10434744,0
2016-03-24,26.48,26.58,26.11,26.54,2110173,0
2016-03-28,26.69,27.25,26.53,27.18,1712087,0
2016-03-29,27.09,27.44,27.035,27.21,1256354,0
2016-03-30,27.3,27.67,27.16,27.47,720053,0
2016-03-31,27.58,28.25,27.47,27.97,990510,0
2016-04-01,27.89,28.35,27.71,28.03,1711531,0
2016-04-04,28.21,28.38,27.84,28.2,1608643,0
2016-04-05,27.92,28.1,27.1815,27.69,2168682,0
2016-04-06,27.89,28.58,27.65,28.53,1394252,0
2016-04-07,28.17,28.56,27.79,28.05,1218940,0
2016-04-08,28.29,28.29,27.77,28.04,747710,0
2016-04-11,28.22,28.45,27.81,27.89,793910,0
2016-04-12,27.9,28.19,27.74,28.11,591306,0
2016-04-13,28.25,28.78,28.25,28.68,656604,0
2016-04-14,28.72,28.75,28.35,28.52,419176,0
2016-04-15,28.35,29.135,28.19,29.09,1287586,0
2016-04-18,28.76,29.56,28.32,29.16,1372166,0
2016-04-19,29.18,29.43,28.99,29.29,1683397,0
2016-04-20,29.13,29.22,28.655,28.75,768283,0
2016-04-21,28.98,29.223,28.25,28.28,795457,0
2016-04-22,28.2,28.83,28.17,28.45,575771,0
2016-04-25,28.35,28.68,28.18,28.52,735473,0
2016-04-26,28.45,28.73,28.37,28.6,449459,0
2016-04-27,28.51,29.16,28.42,29.02,502819,0
2016-04-28,28.68,28.92,28.42,28.56,1138946,0
2016-04-29,28.59,28.59,28.1,28.43,848287,0
2016-05-02,28.58,29.12,28.52,29.1,807857,0
2016-05-03,28.95,29.08,28.33,28.91,736960,0
2016-05-04,28.71,29.16,28.66,29.15,698189,0
2016-05-05,29,29.24,28.56,28.61,1021485,0
2016-05-06,28.04,28.735,27.26,28.61,826070,0
2016-05-09,28.59,29.03,28.4,28.85,425960,0
2016-05-10,28.85,29.02,28.57,28.88,294356,0
2016-05-11,28.61,28.635,28.26,28.28,562590,0
2016-05-12,28.47,28.67,28.24,28.46,533986,0
2016-05-13,28.29,28.73,27.81,28.2,1111582,0
2016-05-16,28.25,28.75,28.03,28.48,551058,0
2016-05-17,28.42,28.68,28,28.16,418380,0
2016-05-18,28.04,28.05,27.21,27.74,1177790,0
2016-05-19,27.51,28.28,26.83,28.16,1014151,0
2016-05-20,28.09,28.34,27.9,28.17,620983,0
2016-05-23,28.24,28.48,28.11,28.27,439534,0
2016-05-24,28.31,28.61,27.49,28.275,435176,0
2016-05-25,28.3,28.84,28.11,28.68,362346,0
2016-05-26,28.72,28.95,28.47,28.71,246283,0
2016-05-27,28.68,29.18,28.68,29.02,364870,0
2016-05-31,28.99,29.46,28.99,29.31,640427,0
2016-06-01,29.32,29.67,29.17,29.62,611777,0
2016-06-02,29.37,30.46,29.23,30.17,1281651,0
2016-06-03,30.25,30.475,29.91,30.41,1026718,0
2016-06-06,30.6,31.365,30.04,30.14,2421417,0
2016-06-07,27.69,27.965,26.1,27.69,6673860,0
2016-06-08,27.82,28.24,27.31,27.8,2371928,0
2016-06-09,27.52,27.89,27.03,27.4,1358344,0
2016-06-10,27.06,27.29,26.65,27.01,1010737,0
2016-06-13,26.75,26.92,26.52,26.57,683248,0
2016-06-14,26.52,26.67,25.96,26.62,989596,0
2016-06-15,26.63,27.21,26.63,27.06,1039572,0
2016-06-16,26.88,27.06,26.47,26.77,686709,0
2016-06-17,26.77,27.2,26.73,26.79,719031,0
2016-06-20,27.09,27.49,27.06,27.14,665811,0
2016-06-21,27.27,27.475,26.98,26.98,559556,0
2016-06-22,27.08,27.29,26.71,26.81,708614,0
2016-06-23,27.07,27.38,26.958,27.26,604421,0
2016-06-24,26.34,27.24,26.34,27.02,1228978,0
2016-06-27,26.87,27.58,25.52,26.89,1004765,0
2016-06-28,27.26,27.61,27.215,27.35,925176,0
2016-06-29,27.55,28.03,27.27,27.85,721217,0
2016-06-30,27.76,28.5,26.73,28.44,1105300,0
2016-07-01,28.39,28.54,27.87,28.02,1041576,0
2016-07-05,27.96,28.2,27.48,27.65,553956,0
2016-07-06,27.43,28.21,27.24,28.13,934356,0
2016-07-07,28.11,28.43,27.54,28.24,584772,0
2016-07-08,28.49,29.24,28.37,28.69,913624,0
2016-07-11,28.71,28.96,28.63,28.835,404205,0
2016-07-12,29.2,29.75,28.85,28.88,1098301,0
2016-07-13,27.35,27.5,26.54,27.13,8481005,0
2016-07-14,27.21,27.47,26.79,27.19,1691562,0
2016-07-15,27.38,27.38,26.74,26.81,1157790,0
2016-07-18,26.86,27.63,26.86,27.56,1384355,0
2016-07-19,26.63,26.8,26.2,26.59,1795249,0
2016-07-20,26.85,27.02,26.6672,26.9,1093513,0
2016-07-21,26.9,27,25.98,26.08,1475531,0
2016-07-22,26.3,26.3,25.955,26.04,1475075,0
2016-07-25,26.12,26.505,26.08,26.24,1672778,0
2016-07-26,26.22,26.51,25.66,26.24,1431170,0
2016-07-27,26.16,26.53,26.16,26.46,829928,0
2016-07-28,26.22,26.48,25.76,26.34,747411,0
2016-07-29,26.41,26.5435,26,26.36,2616802,0
2016-08-01,26.3,26.57,26.15,26.29,734777,0
2016-08-02,26.32,26.41,25.45,25.49,763409,0
2016-08-03,25.38,25.55,25.2,25.5,1012147,0
2016-08-04,25.55,25.89,25.48,25.52,596312,0
2016-08-05,25.55,25.72,25.42,25.42,836888,0
2016-08-08,25.42,25.91,25.08,25.21,1521667,0
2016-08-09,25.14,25.17,24.92,24.98,938043,0
2016-08-10,24.96,25.2,24.885,24.96,735773,0
2016-08-11,25.21,25.61,25.05,25.15,647990,0
2016-08-12,25.17,25.635,24.93,25.4,593838,0
2016-08-15,25.52,25.88,25.41,25.44,658886,0
2016-08-16,25.35,25.72,25.32,25.34,444230,0
2016-08-17,25.18,25.18,24.895,25.14,565698,0
2016-08-18,25.18,25.52,25.1,25.41,931765,0
2016-08-19,25.26,25.7,25.01,25.5,564115,0
2016-08-22,25.48,25.655,25.32,25.63,810136,0
2016-08-23,25.69,25.925,25.655,25.88,497898,0
2016-08-24,25.83,26.3,25.79,26.19,1132719,0
2016-08-25,25.79,25.89,24.31,25.04,2494728,0
2016-08-26,24.99,25.14,24.78,25.02,1680361,0
2016-08-29,24.99,25.07,24.4205,24.61,1415726,0
2016-08-30,24.52,24.56,24.21,24.21,1280282,0
2016-08-31,24.24,24.47,23.77,23.96,1266419,0
2016-09-01,23.94,24.2,23.8,24.17,975312,0
2016-09-02,23.96,24.4675,23.96,24.41,655960,0
2016-09-06,24.86,25.15,24.51,25.145,1174514,0
2016-09-07,25.09,25.24,24.91,25.19,1111409,0
2016-09-08,24.99,25.49,24.9,25.37,1589908,0
2016-09-09,25.31,25.609,24.97,25.01,1297523,0
2016-09-12,25,25.23,24.86,25.05,1169252,0
2016-09-13,24.88,25.03,24.04,24.17,1448127,0
2016-09-14,24.23,24.4,23.87,23.9,991061,0
2016-09-15,23.79,24,23.67,23.99,889628,0
2016-09-16,23.92,24.04,23.69,24.01,1027958,0
2016-09-19,24.15,24.44,24.01,24.44,1130473,0
2016-09-20,24.52,24.69,23.96,23.97,860955,0
2016-09-21,24,24.45,23.93,24.22,438297,0
2016-09-22,24.43,24.43,24.01,24.22,847486,0
2016-09-23,24.3,24.56,24.3,24.355,310401,0
2016-09-26,24.36,24.62,24,24.13,770251,0
2016-09-27,24.1,24.39,24.07,24.17,307340,0
2016-09-28,24.11,24.26,23.88,24.11,936283,0
2016-09-29,24.15,24.22,23.92,24.02,678395,0
2016-09-30,24.07,24.18,23.84,24.17,583861,0
2016-10-03,24.31,24.67,23.99,24.33,673837,0
2016-10-04,24.41,24.45,24,24.12,598752,0
2016-10-05,24.21,24.22,24.02,24.11,614726,0
2016-10-06,24.11,24.39,23.99,24.37,284625,0
2016-10-07,24.38,24.63,24.04,24.16,539815,0
2016-10-10,24.21,24.56,24.15,24.56,447688,0
2016-10-11,24.59,24.59,23.84,23.88,573665,0
2016-10-12,23.88,24.05,23.81,23.95,340685,0
2016-10-13,23.81,23.83,23.46,23.68,746233,0
2016-10-14,23.7,23.95,23.55,23.74,508609,0
2016-10-17,23.81,23.8416,23.43,23.44,260950,0
2016-10-18,23.59,23.7,23.49,23.53,319428,0
2016-10-19,23.46,24.01,23.34,23.67,374907,0
2016-10-20,23.66,24.07,23.61,24.03,386960,0
2016-10-21,23.97,24.16,23.88,23.9,841071,0
2016-10-24,24,24.16,23.56,23.59,608417,0
2016-10-25,23.54,23.54,22.88,23.05,999635,0
2016-10-26,22.89,23.22,22.84,23.07,737686,0
2016-10-27,22.99,23,22.11,22.32,1155793,0
2016-10-28,22.23,23.3,22.195,23.15,961403,0
2016-10-31,23.23,23.285,23.05,23.25,656088,0
2016-11-01,23.23,23.49,22.97,23.09,1212710,0
2016-11-02,23.01,23.62,23.01,23.41,1531880,0
2016-11-03,23.38,23.55,22.53,22.6,1327585,0
2016-11-04,22.15,23.06,22.03,22.73,1364878,0
2016-11-07,22.73,22.73,21.72,22.12,1412350,0
2016-11-08,22.2,22.38,21.86,22.18,735898,0
2016-11-09,21.88,22.55,21.81,22.43,685450,0
2016-11-10,22.63,23.31,22.25,22.37,1932919,0
2016-11-11,22.36,22.89,22.08,22.86,1038288,0
2016-11-14,22.94,24.38,22.94,24.34,1544546,0
2016-11-15,24.3,24.6823,23.9,24.07,754722,0
2016-11-16,23.98,24.28,23.8,24.26,544432,0
2016-11-17,24.38,24.61,24.24,24.43,1296443,0
2016-11-18,24.36,24.93,24.04,24.13,821675,0
2016-11-21,24.25,24.33,23.94,24.03,1147010,0
2016-11-22,24.19,24.9,24.02,24.86,3120328,0
2016-11-23,24.86,25.55,24.72,25.38,1241335,0
2016-11-25,25.45,25.5732,25.24,25.32,384990,0
2016-11-28,25.33,25.44,24.7351,25.05,1021525,0
2016-11-29,24.95,25.36,24.385,24.43,1287933,0
2016-11-30,24.37,24.482,24.1,24.38,1037218,0
2016-12-01,24.31,24.66,23.82,23.97,1241601,0
2016-12-02,23.76,24.24,23.41,23.97,1329886,0
2016-12-05,24.07,24.66,24.025,24.31,1939964,0
2016-12-06,20.79,24.48,20.67,23.85,11440945,0
2016-12-07,23.46,23.48,22.77,22.86,3203839,0
2016-12-08,22.86,24.12,22.86,23.76,2680647,0
2016-12-09,23.62,23.74,23.33,23.53,1025130,0
2016-12-12,23.54,23.705,22.63,22.66,1218380,0
2016-12-13,22.2,22.85,21.99,22.54,7730525,0
2016-12-14,22.75,22.89,22.21,22.36,3067921,0
2016-12-15,22.36,22.4,21.8763,22.16,2916760,0
2016-12-16,22.13,22.345,21.78,21.84,1723913,0
2016-12-19,21.8,22.1,21.77,21.85,1797662,0
2016-12-20,21.88,22.03,21.83,21.87,1530469,0
2016-12-21,21.86,21.98,21.64,21.9,1701887,0
2016-12-22,21.89,21.89,20.6,20.61,1655408,0
2016-12-23,20.6,20.885,20.36,20.45,2075885,0
2016-12-27,20.56,20.74,20.46,20.66,1755971,0
2016-12-28,20.76,20.81,20.33,20.52,1377006,0
2016-12-29,20.53,20.83,20.29,20.4,918853,0
2016-12-30,20.53,20.53,20.16,20.45,1128748,0
2017-01-03,20.75,20.9,20.5199,20.65,2705704,0
2017-01-04,20.67,21.28,20.67,21.23,1659212,0
2017-01-05,21,21,20.645,20.84,1797850,0
2017-01-06,20.99,20.99,20.395,20.6,1559204,0
2017-01-09,20.5,20.77,20.44,20.6,1665208,0
2017-01-10,20.65,21.01,20.49,20.84,1263261,0
2017-01-11,20.84,20.84,20.33,20.52,1666055,0
2017-01-12,20.43,20.56,20.13,20.37,1136996,0
2017-01-13,20.37,20.735,20.37,20.52,665622,0
2017-01-17,21.01,21.87,20.83,21.62,2644815,0
2017-01-18,21.63,21.86,21.38,21.6,2201890,0
2017-01-19,21.48,21.89,21.44,21.83,2007728,0
2017-01-20,21.89,22.17,21.59,22,1968726,0
2017-01-23,21.98,21.99,21.6,21.64,1044132,0
2017-01-24,21.66,21.86,21.575,21.78,775680,0
2017-01-25,20.9,21.13,19.95,20.29,10652526,0
2017-01-26,20.36,20.645,20,20.1,3396323,0
2017-01-27,20.21,20.25,19.25,19.56,3559654,0
2017-01-30,19.5,19.6,19.14,19.35,1946265,0
2017-01-31,19.25,19.745,19,19.67,2266972,0
2017-02-01,19.67,20.15,19.56,19.79,2075966,0
2017-02-02,19.82,20.15,19.59,20.02,1528173,0
2017-02-03,20.04,20.45,19.76,19.83,1891012,0
2017-02-06,19.73,19.9,19.55,19.62,1140954,0
2017-02-07,19.63,19.8,19.56,19.59,1119814,0
2017-02-08,19.5,19.825,19.37,19.74,1190987,0
2017-02-09,19.82,20.75,19.75,20.64,2649319,0
2017-02-10,20.63,20.74,20.34,20.65,1591069,0
2017-02-13,20.68,20.88,20.38,20.54,1496193,0
2017-02-14,20.96,20.96,20.12,20.75,1822987,0
2017-02-15,20.76,20.925,20.68,20.88,1153806,0
2017-02-16,20.8,20.92,20.51,20.61,1781717,0
2017-02-17,20.56,20.92,20.53,20.78,1249191,0
2017-02-21,20.88,21.02,20.67,20.84,1471858,0
2017-02-22,20.81,21.03,20.72,20.76,1228808,0
2017-02-23,20.74,20.98,20.35,20.38,2119356,0
2017-02-24,20.39,21.36,20.35,21.1,2229638,0
2017-02-27,21,21.15,20.4969,20.73,2182674,0
2017-02-28,20.59,20.63,19.765,20.09,2095258,0
2017-03-01,20.27,20.46,20,20.31,1266475,0
2017-03-02,20.31,20.5,20.25,20.41,1223463,0
2017-03-03,20.45,20.6,19.94,20.46,1722803,0
2017-03-06,20.47,20.58,20.12,20.55,1910199,0
2017-03-07,21.5,21.84,20.53,21,4303087,0
2017-03-08,21.63,22.34,21.42,22.08,3907069,0
2017-03-09,22.09,22.365,21.84,21.98,1798807,0
2017-03-10,22.04,22.28,21.93,22.13,1535870,0
2017-03-13,21.955,22.055,21.585,22.04,1790924,0
2017-03-14,22.04,22.32,21.72,22.28,1543036,0
2017-03-15,22.36,22.5,22.06,22.35,2719907,0
2017-03-16,22.35,22.575,22.164,22.4,1604039,0
2017-03-17,22.82,22.82,22.14,22.2,1131505,0
2017-03-20,22.2,22.24,21.8,21.87,928488,0
2017-03-21,21.92,22.03,21.195,21.54,1871000,0
2017-03-22,21.45,21.65,21.3,21.61,1131568,0
2017-03-23,21.58,22.01,21.57,21.79,1494888,0
2017-03-24,21.86,22.14,21.63,21.96,1168656,0
2017-03-27,22.48,22.605,21.88,21.98,7641876,0
2017-03-28,21.88,22.305,21.82,22.23,15974747,0
2017-03-29,22,22.45,21.82,22.27,3045806,0
2017-03-30,22.25,22.64,22.2,22.64,2048049,0
2017-03-31,22.71,22.71,22.28,22.39,2852094,0
2017-04-03,22.45,22.57,22.21,22.36,2230879,0
2017-04-04,22.28,22.37,22.01,22.35,1449195,0
2017-04-05,22.39,22.895,22.28,22.45,2163253,0
2017-04-06,22.6,23.19,22.575,23.07,2729040,0
2017-04-07,23,23.05,22.8,22.91,1889249,0
2017-04-10,22.95,23.29,22.86,22.91,1222605,0
2017-04-11,22.8,23,22.59,22.98,1668497,0
2017-04-12,22.93,22.93,22.62,22.91,1202762,0
2017-04-13,22.86,23.36,22.86,22.99,1406429,0
2017-04-17,23.08,23.28,23.025,23.25,1165485,0
2017-04-18,23.27,23.4,23.16,23.36,824560,0
2017-04-19,23.42,23.66,23.37,23.58,1114330,0
2017-04-20,23.71,24,23.4545,23.89,1398252,0
2017-04-21,23.86,23.92,23.161,23.8,1013454,0
2017-04-24,23.95,24.08,23.84,23.92,1118710,0
2017-04-25,23.97,24.05,23.35,23.69,2395389,0
2017-04-26,23.77,24.16,23.74,24.02,1827817,0
2017-04-27,24.1,24.11,23.81,23.85,1712283,0
2017-04-28,23.92,24.06,23.31,23.36,2874925,0
2017-05-01,23.41,23.53,23.04,23.07,1758963,0
2017-05-02,23.285,23.32,22.88,23.23,1481261,0
2017-05-03,23.19,23.215,22.425,22.54,2237496,0
2017-05-04,22.58,22.63,22.37,22.49,1451681,0
2017-05-05,22.52,22.62,21.99,22.51,1639833,0
2017-05-08,22.5,22.5,21.59,21.63,2812307,0
2017-05-09,21.64,21.91,21.55,21.865,2469516,0
2017-05-10,21.79,22.13,21.72,22.08,1187668,0
2017-05-11,21.96,21.97,21.334,21.5,1405033,0
2017-05-12,21.46,21.46,20.55,21.01,2370920,0
2017-05-15,21.02,21.355,20.9,20.92,1191402,0
2017-05-16,20.89,20.89,20.075,20.38,2323692,0
2017-05-17,20.2,20.4,19.97,20,1627414,0
2017-05-18,19.93,20.09,19.8,19.96,1299898,0
2017-05-19,20,20.0696,19.7,19.82,1862091,0
2017-05-22,19.83,20.15,19.78,20.01,1996735,0
2017-05-23,19.98,20.05,19.49,19.59,1586073,0
2017-05-24,19.9,19.9,19.34,19.51,1071903,0
2017-05-25,19.61,20.02,19.54,19.67,1172531,0
2017-05-26,19.65,19.82,19.44,19.77,953848,0
2017-05-30,19.73,19.75,19.22,19.26,1759962,0
2017-05-31,19.25,19.37,18.57,19.33,2447186,0
2017-06-01,19.36,20.03,19.02,19.94,2275401,0
2017-06-02,19.94,19.98,19.55,19.56,1699019,0
2017-06-05,19.55,19.86,19.3,19.83,2515279,0
2017-06-06,18.91,19.25,18.05,18.16,8281776,0
2017-06-07,18.16,18.349,17.49,17.5,3868488,0
2017-06-08,17.39,18.425,17.39,18.2,4971816,0
2017-06-09,18.21,18.66,18.12,18.51,2004446,0
2017-06-12,18.35,18.98,18.35,18.5,2184219,0
2017-06-13,18.53,18.7,18.29,18.53,1495304,0
2017-06-14,18.63,18.73,18.31,18.72,2251382,0
2017-06-15,18.89,19.04,18.47,18.79,2620894,0
2017-06-16,18.75,18.965,18.41,18.7,3896593,0
2017-06-19,18.6,19.165,18.29,18.92,2058161,0
2017-06-20,18.9,18.96,18.5,18.53,1218294,0
2017-06-21,18.53,18.72,18.34,18.43,1704903,0
2017-06-22,18.41,18.62,18.26,18.27,2769344,0
2017-06-23,18.27,18.36,17.965,18,4010091,0
2017-06-26,18.01,18.385,17.92,18.26,1805657,0
2017-06-27,18.26,18.73,18.2,18.57,1736196,0
2017-06-28,18.66,18.89,18.55,18.6,1295567,0
2017-06-29,18.61,18.63,18.145,18.35,1695675,0
2017-06-30,18.41,18.6,18.37,18.52,1640049,0
2017-07-03,18.56,18.94,18.5,18.65,1051067,0
2017-07-05,18.63,18.795,18.355,18.54,1564115,0
2017-07-06,18.41,18.58,18.22,18.25,3002794,0
2017-07-07,18.3,18.44,18.02,18.27,3027411,0
2017-07-10,18.28,18.28,17.82,17.93,1703302,0
2017-07-11,17.95,18.11,17.25,17.26,2443099,0
2017-07-12,17.31,17.79,17.3,17.77,2119699,0
2017-07-13,17.77,18.24,17.69,18.2,1752219,0
2017-07-14,18.24,18.48,18.18,18.26,1676738,0
2017-07-17,18.22,18.49,18.22,18.32,1614210,0
2017-07-18,18.29,18.415,18.15,18.17,1252926,0
2017-07-19,18.23,18.84,18.22,18.75,1743928,0
2017-07-20,18.88,19.07,18.7,18.8,1335360,0
2017-07-21,18.84,19.08,18.8,19.02,1557569,0
2017-07-24,19.49,19.57,19.07,19.1,2406852,0
2017-07-25,19.14,19.79,19.08,19.58,2380368,0
2017-07-26,19.6,19.76,19.38,19.58,1842475,0
2017-07-27,19.64,20.43,19.61,20.36,1989143,0
2017-07-28,20.22,20.36,19.84,19.88,1431322,0
2017-07-31,19.93,20.24,19.74,20.14,1154705,0
2017-08-01,20.28,20.43,20.04,20.27,1677465,0
2017-08-02,20.28,20.3,19.585,19.64,1687016,0
2017-08-03,19.61,20.02,19.5,19.73,1724242,0
2017-08-04,19.82,20.2188,19.73,20.14,985320,0
2017-08-07,20.1,20.64,20.06,20.46,1504429,0
2017-08-08,20.45,20.68,20.37,20.51,1711829,0
2017-08-09,20.4,20.4,19.98,20.13,1241339,0
2017-08-10,19.85,19.96,19.56,19.6,1532201,0
2017-08-11,19.58,20.06,19.57,20.04,1402297,0
2017-08-14,20.18,20.6,20.01,20.53,1464530,0
2017-08-15,20.43,20.43,19.805,19.81,1470717,0
2017-08-16,19.93,20.57,19.88,20.48,2008515,0
2017-08-17,20.34,20.47,19.95,19.97,1382812,0
2017-08-18,19.97,19.97,19.07,19.13,2792554,0
2017-08-21,19.09,19.815,19,19.36,2372381,0
2017-08-22,19.5,19.71,19.23,19.59,2612471,0
2017-08-23,19.51,19.88,19.47,19.61,3006032,0
2017-08-24,22.52,24.24,20.84,21.27,9043969,0
2017-08-25,21.54,22.185,21.495,21.91,2367718,0
2017-08-28,22.01,22.25,21.72,21.99,1857762,0
2017-08-29,21.55,22.375,21.55,22.36,1616725,0
2017-08-30,22.38,22.4,22.11,22.39,1034580,0
2017-08-31,22.38,22.55,22.08,22.45,1131700,0
2017-09-01,22.52,22.75,22.41,22.67,1220081,0
2017-09-05,22.57,22.91,22.51,22.57,2002651,0
2017-09-06,22.79,22.92,22.59,22.81,1484745,0
2017-09-07,22.87,23.15,22.33,22.52,939872,0
2017-09-08,22.49,22.63,21.99,22.18,1664776,0
2017-09-11,22.26,22.38,21.86,21.92,1427938,0
2017-09-12,21.9,22.2,21.8,21.83,1835725,0
2017-09-13,21.85,22.07,21.77,21.78,1793110,0
2017-09-14,21.84,21.84,21.28,21.55,1950422,0
2017-09-15,21.45,21.605,21.28,21.49,3156795,0
2017-09-18,21.48,21.49,21.1,21.13,1554860,0
2017-09-19,21.13,21.54,21,21.45,2372636,0
2017-09-20,21.65,21.75,21.13,21.42,3146857,0
2017-09-21,21.53,21.53,21.215,21.38,1755391,0
2017-09-22,21.44,21.472,21.23,21.24,1726166,0
2017-09-25,21.12,21.69,21.06,21.54,2176012,0
2017-09-26,21.64,22.18,21.22,22.05,2011866,0
2017-09-27,22.08,22.65,22.08,22.27,3299330,0
2017-09-28,22.29,22.775,22.0844,22.21,2502310,0
2017-09-29,22.19,22.19,21.4,21.46,2803752,0
2017-10-02,21.38,21.69,21.14,21.66,1581595,0
2017-10-03,21.72,21.85,21.37,21.83,1476456,0
2017-10-04,21.7,21.88,21.161,21.61,1148668,0
2017-10-05,21.58,21.83,21.37,21.72,1462248,0
2017-10-06,21.67,21.73,21.21,21.3,2201931,0
2017-10-09,21.29,21.3426,20.7,20.8,1437344,0
2017-10-10,20.91,21.35,20.86,21.01,1371784,0
2017-10-11,21.01,21.04,20.53,20.72,1497470,0
2017-10-12,20.72,20.72,20.11,20.2,2559125,0
2017-10-13,20.26,20.41,20.08,20.15,2746196,0
2017-10-16,20.16,20.355,19.76,19.82,1958728,0
2017-10-17,19.8,20.37,19.75,20.23,4088704,0
2017-10-18,20.2,20.355,20.07,20.15,1692588,0
2017-10-19,20.08,20.715,20,20.52,2559824,0
2017-10-20,20.72,21.03,20.58,20.82,3661223,0
2017-10-23,20.78,20.985,20.38,20.41,1728868,0
2017-10-24,20.53,21,20.53,20.96,1826930,0
2017-10-25,21,21.2,20.8,21.03,2960154,0
2017-10-26,21.02,21.17,20.211,21.13,1874314,0
2017-10-27,20.31,20.72,18.91,19.99,6337098,0
2017-10-30,19.97,19.98,19.33,19.5,1660443,0
2017-10-31,19.53,19.89,19.42,19.42,2019661,0
2017-11-01,19.41,19.85,19.25,19.58,1361126,0
2017-11-02,19.69,19.7,19.28,19.42,1527632,0
2017-11-03,19.35,19.5,19.21,19.22,1514619,0
2017-11-06,19.17,19.23,18.73,18.86,1419751,0
2017-11-07,18.79,18.79,17.86,18.22,2581792,0
2017-11-08,18.2,18.53,18.08,18.4,1555297,0
2017-11-09,18.33,18.65,18.26,18.57,1153800,0
2017-11-10,18.48,18.79,18.405,18.57,1261616,0
