Date,Open,High,Low,Close,Volume,OpenInt
2014-05-23,22.3,22.64,21.19,22.2,22290120,0
2014-05-27,22.31,23.42,22.31,22.68,2194968,0
2014-05-28,23.49,23.62,22.8,23.33,2235952,0
2014-05-29,23.57,24.05,22.77,23.89,1708587,0
2014-05-30,24.03,24.18,23.53,23.77,687708,0
2014-06-02,24,24.35,23.5,24.32,1146776,0
2014-06-03,24.3,25.45,24,24.73,1236826,0
2014-06-04,25.34,25.35,24.53,24.83,1002087,0
2014-06-05,25,25.22,24.77,25.16,657310,0
2014-06-06,25.1,25.41,24.6,25,1425918,0
2014-06-09,25.09,25.1,24.07,24.73,1039482,0
2014-06-10,24.93,25,24.61,24.76,529500,0
2014-06-11,24.8,25.02,24.62,24.96,549699,0
2014-06-12,25.02,25.7,24.8,24.99,1340592,0
2014-06-13,25.15,25.18,24.5,24.6,686611,0
2014-06-16,25.36,25.36,23.5,23.62,1427023,0
2014-06-17,23.96,24.02,22.3,22.59,2404374,0
2014-06-18,22.8,23.46,22.5,23.12,1597714,0
2014-06-19,23.58,24.07,22.95,23.54,1525233,0
2014-06-20,23.71,24.01,23.14,23.23,1426072,0
2014-06-23,23.26,23.86,22.55,22.69,1550489,0
2014-06-24,22.8,23.19,21.8,22.11,1869865,0
2014-06-25,22.13,23.2,22.1,23.1,1263474,0
2014-06-26,23.08,24,22.91,23.92,1006525,0
2014-06-27,24.05,24.33,23.28,23.73,5331569,0
2014-06-30,23.67,24.15,23.55,24.07,874756,0
2014-07-01,24.03,24.06,23.36,23.39,1252487,0
2014-07-02,23.42,23.6,22.8,23.12,1081200,0
2014-07-03,23.01,23.05,22.54,22.62,464223,0
2014-07-07,22.6,23.15,22.4,22.95,2047597,0
2014-07-08,22.77,23.62,22.39,23.43,983893,0
2014-07-09,23.49,24,23.26,23.78,1001432,0
2014-07-10,23.15,24,23.07,23.74,761503,0
2014-07-11,23.75,23.75,23.14,23.21,1039987,0
2014-07-14,23.33,23.48,23.03,23.19,391207,0
2014-07-15,23.16,23.19,22.44,22.61,2021452,0
2014-07-16,22.78,22.91,22.51,22.71,462517,0
2014-07-17,22.85,23.69,22.59,23.35,1011359,0
2014-07-18,23.29,23.47,22.87,23.29,896237,0
2014-07-21,23.28,24.16,23.07,23.85,633687,0
2014-07-22,23.99,24.1,23.63,23.81,596080,0
2014-07-23,23.8,24,23.46,23.95,445576,0
2014-07-24,23.97,24.06,23.5,23.81,483696,0
2014-07-25,23.55,23.78,23.02,23.31,511532,0
2014-07-28,23.44,23.61,22.93,23.38,969599,0
2014-07-29,23.26,24.23,23.1,23.86,1072579,0
2014-07-30,23.9,24.08,23.25,23.31,868489,0
2014-07-31,23.16,23.28,22.52,22.57,978484,0
2014-08-01,22.51,22.76,21.26,21.55,2206146,0
2014-08-04,21.63,22.52,21.37,22.21,766428,0
2014-08-05,22,22.2,21.64,21.91,597720,0
2014-08-06,21.75,22.35,21.68,21.76,383371,0
2014-08-07,21.89,22.01,21.27,21.42,1029209,0
2014-08-08,21.44,21.73,21.06,21.15,895603,0
2014-08-11,21.43,22.48,21.25,22.22,1912544,0
2014-08-12,22.12,22.22,21.6,21.97,729071,0
2014-08-13,23,23,20.86,20.96,2438778,0
2014-08-14,21,21.13,19.29,19.89,2804340,0
2014-08-15,20.08,20.47,19.63,20.43,1640232,0
2014-08-18,20.48,21.18,20.22,20.95,871750,0
2014-08-19,20.87,21.23,20.19,20.32,1315203,0
2014-08-20,20.21,20.44,19.8,20.34,826319,0
2014-08-21,20.32,20.41,19.57,20.08,1818304,0
2014-08-22,19.98,20.34,19.85,20.02,872592,0
2014-08-25,20.05,20.25,19.95,20.16,579057,0
2014-08-26,20.62,21.6,20.53,20.99,2220968,0
2014-08-27,20.92,21.09,20.63,20.93,613102,0
2014-08-28,20.78,22,20.78,21.55,1492904,0
2014-08-29,21.51,21.94,21.34,21.92,992489,0
2014-09-02,21.77,22.41,21.64,21.93,1685053,0
2014-09-03,22.01,22.3,21.5,21.58,647423,0
2014-09-04,21.58,21.87,20.8,20.83,841172,0
2014-09-05,21,21.24,20.73,20.95,1037467,0
2014-09-08,20.87,21,20.49,20.7,1011644,0
2014-09-09,20.67,21.17,20.62,20.78,1613145,0
2014-09-10,20.71,20.8,20.54,20.63,1260286,0
2014-09-11,20.43,20.87,20.28,20.76,1425964,0
2014-09-12,20.76,20.76,20.45,20.51,784118,0
2014-09-15,20.55,20.86,20.31,20.69,1187372,0
2014-09-16,20.71,21.35,20.52,21.2,1049856,0
2014-09-17,21.32,22.03,21.08,21.28,1645114,0
2014-09-18,21.34,21.54,20.81,21,1605462,0
2014-09-19,21.04,21.29,20.61,20.74,3893968,0
2014-09-22,20.6,20.77,20.15,20.26,1191019,0
2014-09-23,20.21,20.57,20.01,20.41,874526,0
2014-09-24,20.37,20.71,20.03,20.66,494993,0
2014-09-25,20.62,20.62,20.01,20.32,846561,0
2014-09-26,20.26,20.73,20.09,20.51,763723,0
2014-09-29,20.86,21.7,20.81,21.37,1825306,0
2014-09-30,21.25,21.57,20.77,21.33,2134181,0
2014-10-01,21.38,21.85,20.79,21.03,1546559,0
2014-10-02,20.84,20.85,19.63,20.35,2565120,0
2014-10-03,20.57,20.57,19.21,19.3,1136524,0
2014-10-06,19.26,19.77,18.95,19.48,1089425,0
2014-10-07,19.35,20.05,19.24,19.28,980071,0
2014-10-08,19.49,19.82,18.54,19.79,1194572,0
2014-10-09,19.67,19.68,18.61,18.87,887349,0
2014-10-10,18.65,19.59,18.52,18.69,1140107,0
2014-10-13,18.7,18.91,16.8,16.88,1918052,0
2014-10-14,17.1,17.77,16.21,16.4,1674737,0
2014-10-15,15.92,17.49,15.16,17.18,2308607,0
2014-10-16,17,18.24,16.56,17.99,1684956,0
2014-10-17,18.22,18.89,17.64,18.03,2424637,0
2014-10-20,18.02,18.25,17.75,17.94,812873,0
2014-10-21,18.12,18.39,17.38,18.25,1364886,0
2014-10-22,18.35,18.48,17.03,17.07,1329924,0
2014-10-23,17.35,17.7,16.76,17.49,1588421,0
2014-10-24,17.36,17.53,17.12,17.31,688616,0
2014-10-27,16.48,16.48,14.87,16.01,2225377,0
2014-10-28,16.1,16.85,16,16.71,890971,0
2014-10-29,16.83,17.32,16.67,17.13,905347,0
2014-10-30,16.94,17.22,16.52,16.89,1023487,0
2014-10-31,16.82,17.13,16.43,16.97,1244273,0
2014-11-03,17,17.69,16.48,16.6,1260929,0
2014-11-04,16.28,16.36,15.09,15.46,1055820,0
2014-11-05,15.64,15.88,15.2,15.83,1180202,0
2014-11-06,15.69,15.89,15.34,15.82,722154,0
2014-11-07,15.88,16.78,15.82,16.42,1391046,0
2014-11-10,16.61,16.96,16.31,16.46,1035708,0
2014-11-11,16.46,16.67,16.08,16.44,1401255,0
2014-11-12,17.37,18.72,16.94,17.91,4460929,0
2014-11-13,17.77,18.18,17.36,17.65,1627064,0
2014-11-14,17.74,18.41,17.65,17.95,1444269,0
2014-11-17,17.84,18,16.69,16.86,1205190,0
2014-11-18,16.89,17.22,16.26,16.51,1426902,0
2014-11-19,16.55,16.94,16.18,16.55,1370004,0
2014-11-20,16.54,17.76,16.39,17.7,1384767,0
2014-11-21,17.9,18.26,17.83,17.9,1490927,0
2014-11-24,17.84,17.89,17.1,17.5,1451147,0
2014-11-25,17.54,17.78,17.16,17.33,1182783,0
2014-11-26,17.25,17.45,16.69,16.83,709211,0
2014-11-28,15.28,15.49,12.6,12.64,2269840,0
2014-12-01,12.41,12.77,12.31,12.7,3436950,0
2014-12-02,12.55,13.22,12.46,12.96,1896965,0
2014-12-03,13.05,14.05,12.9,13.72,1863172,0
2014-12-04,13.5,13.75,13.02,13.14,1471048,0
2014-12-05,13.1,13.26,12.5,12.63,1142810,0
2014-12-08,12.47,12.63,11.11,11.26,1300980,0
2014-12-09,11.18,12.55,11.15,12.49,1834593,0
2014-12-10,12.06,12.37,11.76,11.9,2089760,0
2014-12-11,11.83,12.24,11.67,11.75,2161676,0
2014-12-12,11.4,11.87,11.24,11.51,2664006,0
2014-12-15,11.67,11.85,11.51,11.64,1310024,0
2014-12-16,11.48,12.55,11.4,12.37,1960454,0
2014-12-17,12.28,14.75,12.28,13.71,2112502,0
2014-12-18,13.92,14.78,13.53,14.59,2662518,0
2014-12-19,14.61,15.99,13.9,15.92,3690304,0
2014-12-22,15.5,16.37,15.15,15.93,1739351,0
2014-12-23,15.97,16.47,15.77,16.39,1398144,0
2014-12-24,16.1,16.23,15.53,16.02,586772,0
2014-12-26,16.13,16.48,15.91,16.27,505559,0
2014-12-29,16.2,16.68,15.96,16.41,1161090,0
2014-12-30,16.27,16.37,15.38,15.63,1189010,0
2014-12-31,15.58,16,15,15.96,1167366,0
2015-01-02,15.92,16.5,15.39,16.02,1092541,0
2015-01-05,15.76,15.84,14.35,14.89,1588609,0
2015-01-06,14.7,15.13,13.91,14.06,1483996,0
2015-01-07,14.07,14.62,13.5,13.63,1727277,0
2015-01-08,13.77,14.87,13.71,14.5,1650570,0
2015-01-09,14.53,14.69,13.69,14.3,1613081,0
2015-01-12,14.3,14.48,13.43,13.73,1262106,0
2015-01-13,13.69,14.33,13.38,13.86,1559855,0
2015-01-14,13.75,15.04,13.44,14.97,2074729,0
2015-01-15,15.44,15.62,14.6,14.66,1651089,0
2015-01-16,14.77,15.81,14.67,15.72,1298677,0
2015-01-20,15.47,15.72,15,15.65,1201828,0
2015-01-21,15.65,17.07,15.63,16.62,2415494,0
2015-01-22,16.91,16.93,15.96,16.69,1336343,0
2015-01-23,16.65,17.04,16.34,16.83,1164923,0
2015-01-26,16.62,17.14,15.8,17.11,1938224,0
2015-01-27,16.73,17.71,16.33,17.09,1793665,0
2015-01-28,16.91,16.91,15.85,16.01,1223832,0
2015-01-29,16.22,16.61,14.89,16.55,1809032,0
2015-01-30,16.12,17.1,15.66,16.77,1564029,0
2015-02-02,16.66,17.39,16.04,17.11,2125759,0
2015-02-03,17.75,18.34,16.99,18.29,2721109,0
2015-02-04,17.25,17.8,16.87,17.71,1837874,0
2015-02-05,17.85,18.26,17.38,17.62,1057562,0
2015-02-06,17.65,18.22,15.88,17.59,7686821,0
2015-02-09,17.44,17.73,16.61,16.65,1594887,0
2015-02-10,16.65,16.8,15.5,16.31,2686409,0
2015-02-11,16.19,16.9,15.39,16.2,2587376,0
2015-02-12,16.61,17.25,16.12,16.48,2032806,0
2015-02-13,16.55,17.33,16.49,17.28,1375383,0
2015-02-17,17.12,17.37,16.19,16.97,944484,0
2015-02-18,16.68,17.24,16.41,16.47,725152,0
2015-02-19,15.83,17.16,15.83,16.75,1066938,0
2015-02-20,16.75,16.99,16.23,16.36,724066,0
2015-02-23,16.05,16.65,15.95,16.16,712760,0
2015-02-24,16.36,16.39,15.62,15.91,835286,0
2015-02-25,15.91,16.4,15.64,16.25,1038165,0
2015-02-26,16.02,16.13,15.35,15.71,2854611,0
2015-02-27,15.99,16,14.75,14.89,1933765,0
2015-03-02,14.81,14.83,14.01,14.65,1865000,0
2015-03-03,14.64,14.89,14.4,14.52,916100,0
2015-03-04,14.49,14.68,14.05,14.49,1427200,0
2015-03-05,14.51,14.73,14.1,14.25,1031500,0
2015-03-06,14.1,14.39,13.39,13.5,1436500,0
2015-03-09,13.5,14.38,13.41,13.91,2032300,0
2015-03-10,13.68,14.45,13.68,14.31,1149600,0
2015-03-11,14.28,14.54,13.91,14.33,2160200,0
2015-03-12,14.49,14.94,14.18,14.57,1429800,0
2015-03-13,14.38,14.69,13.86,14.61,1515000,0
2015-03-16,14.47,15.07,14.06,14.99,1455100,0
2015-03-17,15.09,15.61,14.96,15.02,1544700,0
2015-03-18,14.79,15.42,14.4,15.05,1636100,0
2015-03-19,14.71,14.9,13.9,14.6,2556000,0
2015-03-20,14.8,15.06,14.46,14.84,1134800,0
2015-03-23,14.81,15.25,14.46,14.54,864200,0
2015-03-24,14.84,15.2,14.5,15.15,1610400,0
2015-03-25,16.15,16.46,15.48,15.87,2183800,0
2015-03-26,16.26,16.5,15.74,16.24,1660200,0
2015-03-27,16.16,16.25,15.58,15.9,1508400,0
2015-03-30,15.71,16.11,15.52,16.05,1183900,0
2015-03-31,16.05,16.28,15.69,15.98,1091700,0
2015-04-01,15.9,16.94,15.87,16.56,3570100,0
2015-04-02,16.6,17.26,16.4,16.77,2449000,0
2015-04-06,17.06,17.65,16.95,17.45,3208100,0
2015-04-07,17.35,17.69,17.19,17.44,3602783,0
2015-04-08,17.43,17.47,16.56,16.67,2502200,0
2015-04-09,16.83,17.45,16.67,17.21,1980696,0
2015-04-10,17.34,17.44,16.8,17.36,1667900,0
2015-04-13,17.48,17.48,16.79,16.99,1882600,0
2015-04-14,17.21,17.6,16.98,17.38,1469700,0
2015-04-15,17.6,18.13,16.95,17.68,2543619,0
2015-04-16,17.56,17.62,16.76,16.85,2400377,0
2015-04-17,16.75,16.79,16.14,16.43,1566200,0
2015-04-20,16.4,16.82,16.25,16.54,1164364,0
2015-04-21,16.59,16.73,15.92,16.09,1241422,0
2015-04-22,16.21,16.4,15.79,16.07,880224,0
2015-04-23,16.05,16.97,16.05,16.7,1018800,0
2015-04-24,16.65,16.93,16.38,16.72,869900,0
2015-04-27,16.89,17.22,16.68,16.72,1220100,0
2015-04-28,16.7,17.05,16.67,16.76,545000,0
2015-04-29,16.64,17.79,16.61,17.37,1608800,0
2015-04-30,17.35,18,17,17.34,2547800,0
2015-05-01,17.29,17.44,16.79,16.84,1400500,0
2015-05-04,16.9,17.26,16.49,17.18,1428100,0
2015-05-05,17.5,17.75,16.42,16.5,1124300,0
2015-05-06,16.69,17.23,16.34,16.83,1216868,0
2015-05-07,16.77,16.77,15.78,16.35,1330223,0
2015-05-08,16.6,16.74,15.8,16.5,1686300,0
2015-05-11,16.66,16.95,15.86,15.92,1702400,0
2015-05-12,15.87,16.44,15.79,16,1522318,0
2015-05-13,15.93,17.04,15.52,16.67,4217800,0
2015-05-14,16.83,18.03,16.56,17.3,2319600,0
2015-05-15,17.38,17.85,16.84,17.62,1004546,0
2015-05-18,17.78,18.04,17.49,18.01,1251634,0
2015-05-19,17.79,18.22,17.43,17.58,1862800,0
2015-05-20,17.48,17.63,16.93,17.1,1603600,0
2015-05-21,17.38,17.77,17.16,17.55,1405000,0
2015-05-22,17.38,17.83,17.27,17.51,928000,0
2015-05-26,17.23,17.63,16.97,17.28,1783920,0
2015-05-27,17.23,17.66,17.04,17.46,1993800,0
2015-05-28,17.32,17.36,16.16,16.72,2826947,0
2015-05-29,16.61,17.72,16.61,17.49,2312100,0
2015-06-01,17.45,17.64,16.99,17.36,1903900,0
2015-06-02,17.2,17.92,17.2,17.83,1324248,0
2015-06-03,17.77,18.21,17.56,18.03,1582300,0
2015-06-04,18.13,18.19,17.48,17.69,1490600,0
2015-06-05,17.57,18.5,17.51,18.06,1764400,0
2015-06-08,17.93,18.6,17.78,18,1872200,0
2015-06-09,18.2,18.78,18.04,18.52,1584659,0
2015-06-10,18.57,19,18.36,18.87,2085697,0
2015-06-11,18.86,19.02,18.52,18.82,1123310,0
2015-06-12,18.66,18.89,18.03,18.22,1935500,0
2015-06-15,18.26,18.65,18,18.34,1695000,0
2015-06-16,18.36,18.61,17.95,18.42,1670200,0
2015-06-17,18.6,18.77,17.78,18.01,1735200,0
2015-06-18,18.09,18.55,17.68,17.85,2044300,0
2015-06-19,17.75,18.02,17.43,17.94,3053800,0
2015-06-22,17.94,18.53,17.54,18.36,1429900,0
2015-06-23,18.35,18.59,18.22,18.45,1284944,0
2015-06-24,18.44,18.6,18.24,18.43,1354500,0
2015-06-25,18.36,18.74,17.95,18.58,1759400,0
2015-06-26,18.53,18.55,17.82,18.01,3346500,0
2015-06-29,17.63,17.86,17.18,17.26,1691300,0
2015-06-30,17.58,17.62,16.98,17.42,2400305,0
2015-07-01,17.45,17.75,16.8,17.02,1765100,0
2015-07-02,17.1,17.38,16.92,17,963900,0
2015-07-06,16.51,16.72,15.94,16.03,2100600,0
2015-07-07,16.16,16.86,15.44,16.75,2661000,0
2015-07-08,16.57,16.86,16.11,16.36,1339700,0
2015-07-09,16.76,17.28,16.54,16.94,1456700,0
2015-07-10,17.08,17.28,16.5,16.65,1217900,0
2015-07-13,16.61,16.9,16.14,16.86,1321800,0
2015-07-14,16.86,17.58,16.81,17.42,1599479,0
2015-07-15,17.19,17.42,16.43,16.71,1259942,0
2015-07-16,16.99,17.44,16.3,16.45,1038600,0
2015-07-17,16.48,16.6,15.79,16.2,1603000,0
2015-07-20,16.13,16.13,15.38,15.51,1036200,0
2015-07-21,15.66,16.19,15.19,15.44,1709500,0
2015-07-22,15.36,15.54,14.9,15.39,1738900,0
2015-07-23,15.47,15.82,15.18,15.42,1583700,0
2015-07-24,15.42,15.63,14.57,14.86,1831200,0
2015-07-27,14.53,14.7,13.95,14.06,2134200,0
2015-07-28,14.1,14.46,13.84,14.33,2988800,0
2015-07-29,14.29,14.9,14.14,14.76,1875600,0
2015-07-30,14.6,14.98,14.3,14.51,2168600,0
2015-07-31,14.45,14.67,14.18,14.46,1506600,0
2015-08-03,14.25,14.8,14,14.22,2093404,0
2015-08-04,14.37,14.83,14.02,14.15,2470500,0
2015-08-05,14.42,14.95,13.7,14.26,2556500,0
2015-08-06,14.11,15.3,13.85,15.25,2515274,0
2015-08-07,14.41,15.75,14.39,14.42,2378800,0
2015-08-10,14.41,15.25,14.2,15.16,2617800,0
2015-08-11,14.69,15.79,14.51,15.58,2915693,0
2015-08-12,15.73,16.63,14.8,16.25,5187600,0
2015-08-13,16.2,16.5,15.68,15.9,2462600,0
2015-08-14,16.15,16.49,15.67,16.16,1903700,0
2015-08-17,16.07,16.41,15.76,16.2,1387400,0
2015-08-18,16.17,16.42,15.8,16.16,1181500,0
2015-08-19,15.99,16.28,15.16,15.5,1855300,0
2015-08-20,15.23,15.53,15.06,15.11,1257400,0
2015-08-21,15,15.4,14.71,14.72,2053800,0
2015-08-24,14.03,14.79,13.29,13.73,2068391,0
2015-08-25,14.68,14.68,13.67,13.72,1937700,0
2015-08-26,14.18,14.4,13.78,14.39,1800700,0
2015-08-27,14.98,15.96,14.81,15.6,2205500,0
2015-08-28,15.53,16.82,15.42,16.57,2773300,0
2015-08-31,16.47,17.31,15.84,17.2,2551600,0
2015-09-01,16.35,17.04,15.81,15.93,3861300,0
2015-09-02,16.33,16.52,15.34,16.47,2523100,0
2015-09-03,16.41,17.21,16.12,16.18,2266100,0
2015-09-04,15.95,16.04,15.46,15.89,1614400,0
2015-09-08,15.52,16.33,15.45,15.94,1625800,0
2015-09-09,15.96,16.38,15.23,15.3,1865100,0
2015-09-10,15.33,15.62,14.94,15.37,1665300,0
2015-09-11,15.17,15.37,14.45,15.05,1877000,0
2015-09-14,15.37,15.55,14.68,14.99,2643800,0
2015-09-15,15.05,15.58,15,15.56,1643700,0
2015-09-16,15.91,16.59,15.91,16.4,2891100,0
2015-09-17,16.36,17.04,16.22,16.54,2088400,0
2015-09-18,14.6,15.8,14.58,15.79,14207900,0
2015-09-21,15.72,16.24,15.72,15.85,2396700,0
2015-09-22,15.36,16.03,15.35,15.56,2327600,0
2015-09-23,15.72,16.09,15.19,15.24,1799600,0
2015-09-24,15.03,15.35,14.77,15.13,3200891,0
2015-09-25,15.41,15.43,14.6,14.64,1979200,0
2015-09-28,14.68,14.68,13.84,14.03,2305725,0
2015-09-29,14.11,14.67,13.9,14.58,2797900,0
2015-09-30,14.63,15.11,14.51,15.07,3915100,0
2015-10-01,15.37,15.66,14.6,15.29,2802100,0
2015-10-02,15.22,16.34,15.15,16.27,2154500,0
2015-10-05,16.63,16.99,16.41,16.54,2143209,0
2015-10-06,16.64,17.29,16.25,17.09,3158200,0
2015-10-07,17.54,17.89,16.71,17.48,3507300,0
2015-10-08,17.37,18.01,17.22,17.78,2615000,0
2015-10-09,18.09,18.11,17.35,18.09,2581100,0
2015-10-12,18.14,18.14,17.4,17.74,1662358,0
2015-10-13,17.75,18.06,16.97,17.05,2474300,0
2015-10-14,17.03,17.66,16.91,17.53,1765200,0
2015-10-15,17.49,17.85,17.04,17.84,2008000,0
2015-10-16,17.86,18.22,17.53,17.68,1908300,0
2015-10-19,17.48,17.61,16.78,17.09,1978800,0
2015-10-20,17.14,17.59,16.87,17.12,1659809,0
2015-10-21,17,17,16.51,16.72,1031200,0
2015-10-22,16.81,17.18,16.56,16.9,1339400,0
2015-10-23,16.8,17.2,16.37,16.9,1830200,0
2015-10-26,16.82,16.89,16.19,16.74,1933800,0
2015-10-27,16.4,16.69,16.07,16.58,2815500,0
2015-10-28,16.65,17.87,16.27,17.3,1709600,0
2015-10-29,17.34,18.37,17.34,17.46,1767300,0
2015-10-30,17.52,18.14,17.17,17.73,2148200,0
2015-11-02,17.57,18.16,17.31,17.82,2155319,0
2015-11-03,18.1,18.51,17.71,17.78,3350800,0
2015-11-04,17.84,18.04,17.04,17.48,3537218,0
2015-11-05,17.14,18.38,17.07,17.9,3004800,0
2015-11-06,17.72,18.49,17.69,18.13,2548400,0
2015-11-09,18.22,18.9,17.94,18.65,3093774,0
2015-11-10,18.58,18.89,18.3,18.64,2421100,0
2015-11-11,18.7,18.7,18,18.47,2219300,0
2015-11-12,17.73,18.07,17.37,17.58,2903900,0
2015-11-13,17.76,18.32,17.42,18.25,2642100,0
2015-11-16,18.22,19,18.2,18.97,2400100,0
2015-11-17,18.76,19.25,18.64,18.86,1950500,0
2015-11-18,19.02,19.74,18.88,19.64,2219200,0
2015-11-19,19.43,19.6,18.7,19.26,1949400,0
2015-11-20,19.28,19.42,18.97,19.05,1414900,0
2015-11-23,18.86,19.26,18.69,18.97,1667800,0
2015-11-24,19.26,19.94,18.99,19.82,2302700,0
2015-11-25,19.52,19.96,19.14,19.77,1653300,0
2015-11-27,19.44,19.46,18.9,19.1,686700,0
2015-11-30,19.37,20.04,19.37,19.65,2115300,0
2015-12-01,20.12,20.33,19.52,19.76,2326670,0
2015-12-02,19.8,19.91,18.67,19.12,2889873,0
2015-12-03,19.43,19.59,19.04,19.25,1812508,0
2015-12-04,19.04,19.29,18.45,18.78,2367900,0
2015-12-07,18.17,18.31,17.54,18.07,3436400,0
2015-12-08,17.75,18.94,17.67,18.81,2974251,0
2015-12-09,19.15,19.69,18.68,18.86,2042200,0
2015-12-10,18.54,18.81,18.35,18.59,11905700,0
2015-12-11,18.34,18.49,17.97,18.14,4562600,0
2015-12-14,17.83,18.76,17.63,18.66,4512339,0
2015-12-15,19.05,19.86,19.04,19.34,3896700,0
2015-12-16,19.37,19.77,18.88,18.95,3981400,0
2015-12-17,18.97,18.97,17.49,18.01,4014500,0
2015-12-18,17.94,18.5,17.85,18.19,3737200,0
2015-12-21,18.21,18.21,16.52,16.83,4371900,0
2015-12-22,16.87,17.21,16.68,16.75,3104497,0
2015-12-23,17.13,17.95,16.99,17.94,1889900,0
2015-12-24,17.91,18.19,17.4,17.76,658121,0
2015-12-28,17.35,17.39,16.92,17.22,1265831,0
2015-12-29,17.53,17.86,17.23,17.82,1552124,0
2015-12-30,17.53,17.94,17.31,17.66,2058295,0
2015-12-31,17.51,18.6,17.44,18.45,3051862,0
2016-01-04,18.41,18.6,18.13,18.47,2920611,0
2016-01-05,18.41,18.97,18.37,18.44,2893197,0
2016-01-06,17.71,18.09,17.47,17.61,2945631,0
2016-01-07,17.14,18.32,17.06,17.78,3124571,0
2016-01-08,18.02,18.55,17.47,17.52,2510695,0
2016-01-11,17.13,17.66,16.281,16.46,2452556,0
2016-01-12,16.87,17.23,15.73,16.35,3597675,0
2016-01-13,16.57,17.08,15.91,16.31,1959288,0
2016-01-14,16.45,16.88,16.02,16.76,3717479,0
2016-01-15,16.1,16.54,15.5,16.48,4169547,0
2016-01-19,16.55,16.73,15.48,15.87,2370000,0
2016-01-20,15.32,15.96,14.51,15.66,4640358,0
2016-01-21,15.57,16.78,15.15,16.48,2512464,0
2016-01-22,17.25,17.87,16.89,17.23,3004822,0
2016-01-25,16.5,17.36,16.46,16.47,2339613,0
2016-01-26,16.97,17.63,16.59,17.57,1964986,0
2016-01-27,17.35,18.36,17.17,17.46,3070655,0
2016-01-28,18.47,19.37,18.4103,19.11,4649759,0
2016-01-29,19.2,19.63,18.8,19.26,4294982,0
2016-02-01,19.09,19.137,18.48,18.85,2911471,0
2016-02-02,18.15,18.825,18.01,18.62,1560382,0
2016-02-03,19.27,19.27,18.03,19.01,2068027,0
2016-02-04,19.25,19.6,17.78,17.81,3666079,0
2016-02-05,17.46,17.67,16.21,16.35,4354518,0
2016-02-08,15.98,16.34,15.48,16.27,3168594,0
2016-02-09,15.68,16.4,15.39,16.07,2762081,0
2016-02-10,15.85,17.01,15.56,16.06,1712058,0
2016-02-11,15.72,16.55,15.43,16.33,3018514,0
2016-02-12,16.66,17.4,16.12,17.05,3368932,0
2016-02-16,17.35,17.59,16.04,16.43,2470019,0
2016-02-17,16.64,17.11,16.42,17.05,3380919,0
2016-02-18,17.33,17.43,16.42,16.7,2707522,0
2016-02-19,16.36,16.73,16.05,16.66,2417407,0
2016-02-22,17.16,17.24,16.67,16.9,3451225,0
2016-02-23,16.7,16.94,15.895,15.93,2191161,0
2016-02-24,15.92,16.62,15.69,16.55,2270626,0
2016-02-25,16.85,18.56,16.85,17.96,4975202,0
2016-02-26,18.36,18.57,17.94,18,3086385,0
2016-02-29,18.5,18.58,18.06,18.38,3028333,0
2016-03-01,18.52,19.225,17.97,18.93,3831321,0
2016-03-02,18.92,19.4,18.53,19.09,3353793,0
2016-03-03,18.89,19.16,18.19,18.53,5474653,0
2016-03-04,18.81,19.54,18.24,19.5,5428669,0
2016-03-07,19.63,19.87,18.88,19.8,7055809,0
2016-03-08,19.58,20.26,19.164,19.31,3250993,0
2016-03-09,19.67,20.04,19.27,19.72,3330692,0
2016-03-10,19.55,19.84,19,19.4,2096152,0
2016-03-11,19.82,21.09,19.75,20.49,3059406,0
2016-03-14,20.34,20.59,20.1,20.29,1682504,0
2016-03-15,20.16,20.855,19.74,20.82,2057724,0
2016-03-16,20.98,21.72,20.96,21.59,2264103,0
2016-03-17,21.83,21.91,21.22,21.83,2441636,0
2016-03-18,22,22.34,21.4,21.88,3075539,0
2016-03-21,21.77,22,21.51,21.64,1504398,0
2016-03-22,21.4,22.18,21.25,21.83,1652107,0
2016-03-23,21.55,22.08,21.51,21.61,1846069,0
2016-03-24,21.14,21.82,21.01,21.82,2023359,0
2016-03-28,21.86,21.935,21.38,21.9,1636056,0
2016-03-29,21.49,22.57,21.3,22.57,2140534,0
2016-03-30,23,23,22.49,22.82,2711117,0
2016-03-31,22.77,22.97,22.275,22.6,1693974,0
2016-04-01,22.05,23.22,22.03,22.84,2078678,0
2016-04-04,22.9,23.11,22.44,22.55,1640675,0
2016-04-05,21.87,22.28,21.65,21.76,15530261,0
2016-04-06,22.04,23.265,21.945,23.16,6077232,0
2016-04-07,23.12,23.41,22.495,22.79,3030576,0
2016-04-08,23.4,23.43,22.33,22.67,4406608,0
2016-04-11,22.99,23.08,22.33,22.41,3346087,0
2016-04-12,22.45,23.45,22.27,23.23,5080427,0
2016-04-13,23.5,23.5,21.97,22.39,4576089,0
2016-04-14,22.44,22.77,22.17,22.76,2928251,0
2016-04-15,22.48,22.49,21.68,21.93,4076707,0
2016-04-18,21.35,22.625,21.23,22.54,2643420,0
2016-04-19,22.69,23.64,22.65,23.43,2728763,0
2016-04-20,23.19,23.88,22.87,23.6,2996138,0
2016-04-21,23.65,23.88,23.18,23.23,2253904,0
2016-04-22,23.4,23.91,23.37,23.44,2026828,0
2016-04-25,23.29,23.55,22.985,23.22,3531350,0
2016-04-26,23.48,24.13,23.305,23.9,2332636,0
2016-04-27,24.15,24.75,24.04,24.55,2836312,0
2016-04-28,24.52,24.9,23.57,23.63,2151420,0
2016-04-29,23.69,24.06,23,23.42,4457596,0
2016-05-02,23.08,23.74,22.9,23.73,3589747,0
2016-05-03,23.42,23.48,22.33,22.42,2774508,0
2016-05-04,22.52,22.8,21.73,22.14,2913126,0
2016-05-05,24.05,24.49,23.17,23.76,4412418,0
2016-05-06,23.44,24.46,23.3,23.81,4004848,0
2016-05-09,23.73,24.13,23.2,24.01,2714118,0
2016-05-10,24.14,25.07,24.01,25.07,2746149,0
2016-05-11,25.05,25.35,24.63,24.78,2056578,0
2016-05-12,25.08,25.75,25.03,25.48,2589227,0
2016-05-13,25.24,25.5299,24.695,24.86,2249229,0
2016-05-16,25.27,25.87,24.95,25.21,4172921,0
2016-05-17,25.4,26.285,25.11,25.59,3366182,0
2016-05-18,25.5,25.65,25.08,25.39,1704105,0
2016-05-19,25.02,25.1,24.3,25.07,2562886,0
2016-05-20,25.22,25.27,24.61,25.01,1714154,0
2016-05-23,24.81,25.115,24.28,25.07,2486972,0
2016-05-24,25.54,25.75,24.92,25.35,8436777,0
2016-05-25,25.51,25.85,25.45,25.81,3191196,0
2016-05-26,25.9,26.35,25.78,26.02,3102626,0
2016-05-27,25.96,26,25.33,25.94,1855127,0
2016-05-31,25.97,26.22,25.85,26.07,2143206,0
2016-06-01,25.62,26.5,25.42,26.41,2741647,0
2016-06-02,26.09,26.73,26,26.64,2662469,0
2016-06-03,26.72,26.91,25.97,26.04,2107072,0
2016-06-06,26.23,26.56,25.81,26.49,2963411,0
2016-06-07,26.58,27.28,26.48,27.2,2486003,0
2016-06-08,27.49,28.01,27.37,27.62,2759261,0
2016-06-09,27.16,27.865,26.99,27.44,1841993,0
2016-06-10,27.01,27.26,26.37,26.53,1933926,0
2016-06-13,26.25,26.96,26.04,26.65,1883720,0
2016-06-14,26.57,26.98,26.24,26.76,2039806,0
2016-06-15,26.69,26.925,26.1,26.71,2010480,0
2016-06-16,26.24,26.3,25.73,25.97,2632162,0
2016-06-17,25.92,26.42,25.92,26.25,2392990,0
2016-06-20,26.69,26.89,26.32,26.37,1463454,0
2016-06-21,26.35,26.76,25.98,26.59,1889399,0
2016-06-22,26.61,26.99,26.525,26.62,1893752,0
2016-06-23,26.92,27.22,26.665,27.22,1944347,0
2016-06-24,25.97,26.75,25.97,26.41,11217898,0
2016-06-27,26.01,26.11,24.12,24.57,5243805,0
2016-06-28,25.1,25.81,25.06,25.73,2492907,0
2016-06-29,26.42,26.55,25.57,26.35,2308719,0
2016-06-30,26.26,27.18,26.1,27.06,2345193,0
2016-07-01,27.03,27.31,26.81,27.16,1581471,0
2016-07-05,26.73,26.93,26.4,26.72,2558596,0
2016-07-06,26.62,27.09,26.51,26.87,4268811,0
2016-07-07,27.23,27.72,26.67,27.05,3572317,0
2016-07-08,27.43,27.5,26.76,27.38,2615114,0
2016-07-11,27.5,28.1,27.32,27.52,3118357,0
2016-07-12,28,28.72,27.88,28.41,2605424,0
2016-07-13,28.45,28.69,27.44,28.04,2680786,0
2016-07-14,28.24,28.65,28.05,28.32,1913887,0
2016-07-15,28.39,28.75,28.16,28.38,1564313,0
2016-07-18,28.32,28.545,28.11,28.49,1469931,0
2016-07-19,28.34,28.38,27.96,28.12,1418279,0
2016-07-20,27.95,28.12,27.62,27.98,1538869,0
2016-07-21,28.11,28.47,27.65,27.84,1973055,0
2016-07-22,27.89,28.32,27.65,27.95,2738730,0
2016-07-25,27.86,28.11,27.17,27.32,2777308,0
2016-07-26,27.32,28.06,27.09,27.81,2985563,0
2016-07-27,27.94,28.2,26.97,27.21,2727893,0
2016-07-28,27.2,28.38,27.16,27.94,3211749,0
2016-07-29,27.61,28.575,27.52,28.51,2187699,0
2016-08-01,28.34,28.34,27.41,27.79,2152450,0
2016-08-02,28.14,28.25,27.325,27.77,2900407,0
2016-08-03,27.74,28.54,27.49,28.47,3265182,0
2016-08-04,30.26,32.55,30.26,31.89,10357119,0
2016-08-05,31.89,32.92,31.44,32.5,3519356,0
2016-08-08,32.89,33.23,32.48,32.58,3247702,0
2016-08-09,32.64,32.9,32.33,32.68,3024876,0
2016-08-10,32.89,33.24,32.48,32.81,2824363,0
2016-08-11,33.11,33.905,32.79,33.37,3105882,0
2016-08-12,33.46,34.08,33.01,33.85,2768171,0
2016-08-15,34.13,34.68,34.1066,34.57,2598583,0
2016-08-16,33.69,33.88,33.39,33.74,8798206,0
2016-08-17,33.79,33.96,33.24,33.77,2982695,0
2016-08-18,33.99,34.19,33.7,33.83,3838460,0
2016-08-19,33.54,34.055,33.121,33.98,3165950,0
2016-08-22,33.64,33.81,33.22,33.69,1638475,0
2016-08-23,33.73,34.07,33.46,33.62,2671369,0
2016-08-24,33.42,34.02,33.19,33.47,2641256,0
2016-08-25,33.47,33.95,33.13,33.95,2181669,0
2016-08-26,34.13,34.22,33.5,33.91,1719896,0
2016-08-29,33.9,34.08,33.675,33.78,1944582,0
2016-08-30,34.37,34.78,34.02,34.24,2368677,0
2016-08-31,34.02,34.125,33.33,33.85,2749220,0
2016-09-01,33.67,34.31,33.255,34.29,2921444,0
2016-09-02,34.9,35,34.62,34.86,2914314,0
2016-09-06,34.85,34.98,34.1,34.77,3001223,0
2016-09-07,34.89,34.97,34.33,34.43,2424595,0
2016-09-08,34.69,34.98,34.07,34.83,3724542,0
2016-09-09,34.45,34.46,33.57,33.63,3276336,0
2016-09-12,33.35,34.07,33.13,33.93,2218537,0
2016-09-13,33.33,33.48,31.99,32.31,2475920,0
2016-09-14,32.12,32.95,31.94,32.08,2261277,0
2016-09-15,32.22,32.78,31.95,32.38,2088037,0
2016-09-16,31.91,33,31.7208,32.97,5107550,0
2016-09-19,33.22,33.405,32.6,32.78,2811892,0
2016-09-20,32.69,32.9,32.09,32.1,2213997,0
2016-09-21,32.32,32.805,31.955,32.7,3011473,0
2016-09-22,33.27,33.47,32.08,32.27,2958793,0
2016-09-23,32.16,32.35,31.12,31.37,3990208,0
2016-09-26,31.36,32.01,31.06,31.77,2956051,0
2016-09-27,31.38,31.4,30.7,31.07,2984870,0
2016-09-28,31.26,32.91,30.81,32.76,3298598,0
2016-09-29,32.72,33.79,32.52,33.09,4001673,0
2016-09-30,33.32,33.8,32.98,33.51,2752683,0
2016-10-03,33.48,34.215,33.29,34.11,2411501,0
2016-10-04,34.29,34.62,33.59,34.02,2777898,0
2016-10-05,34.5,35.61,34.34,35.42,4432799,0
2016-10-06,35.86,35.93,34.89,35.25,2142604,0
2016-10-07,35.51,35.58,35.02,35.35,2383439,0
2016-10-10,35.81,36.91,35.77,36.23,4023186,0
2016-10-11,36.23,37.04,36.23,36.54,4351794,0
2016-10-12,35.94,36.645,35.68,36.3,2620170,0
2016-10-13,35.86,36.48,35.7,36.26,2634719,0
2016-10-14,36.35,36.56,35.84,36.05,1853180,0
2016-10-17,36.1,36.34,35.74,36.26,1788572,0
2016-10-18,36.8,36.8,35.89,36.14,2051693,0
2016-10-19,36.49,37.2,36.31,36.81,4086048,0
2016-10-20,36.4,36.71,35.87,36.1,2601948,0
2016-10-21,36,36.35,35.8,36,1811956,0
2016-10-24,36.05,36.295,35.41,35.5,3345891,0
2016-10-25,35.4,35.795,35.02,35.13,1935418,0
2016-10-26,34.85,35.35,34.57,35.24,2214003,0
2016-10-27,35.35,35.57,34.57,34.69,1882881,0
2016-10-28,34.58,35.36,33.93,34.02,2130215,0
2016-10-31,33.87,33.87,32.37,32.9,4322639,0
2016-11-01,33.55,33.812,32.79,33.24,2743293,0
2016-11-02,32.8,32.97,31.74,32.52,3964997,0
2016-11-03,33.05,34.2,32.11,33.19,6069870,0
2016-11-04,33.09,33.77,32.4476,33.17,3198617,0
2016-11-07,33.83,34.62,33.8,34.17,3145099,0
2016-11-08,34,34.67,33.86,34.32,2189029,0
2016-11-09,34.4,35.76,34.4,35.52,2831698,0
2016-11-10,35.24,35.44,34.7,35.16,3608936,0
2016-11-11,34.58,35.02,33.555,33.72,3375275,0
2016-11-14,33.51,33.78,32.235,33.42,3230860,0
2016-11-15,33.92,35.52,33.83,34.8,3694577,0
2016-11-16,34.62,35.25,34.24,34.63,2790047,0
2016-11-17,35.18,35.79,33.99,34.16,2576275,0
2016-11-18,34.3,34.95,34.17,34.75,3158102,0
2016-11-21,35.76,36.44,35.7,36.41,3409425,0
2016-11-22,36.5,36.66,35.18,35.8,2920671,0
2016-11-23,35.29,36.01,35.29,35.92,1869110,0
2016-11-25,35.79,35.93,35.21,35.81,1336588,0
2016-11-28,36.31,36.38,34.04,34.1,2868254,0
2016-11-29,33.33,33.41,32.22,32.96,5037526,0
2016-11-30,35,38.67,34.61,38.15,14246283,0
2016-12-01,39.78,39.82,37.5,37.88,5444512,0
2016-12-02,37.84,38.475,37.38,38.27,3313262,0
2016-12-05,38.85,39.42,36.57,36.86,4471586,0
2016-12-06,36.46,36.94,35.71,36.48,2939504,0
2016-12-07,36.23,36.57,35.61,35.76,3246540,0
2016-12-08,36.07,36.86,35.69,36.47,2826202,0
2016-12-09,36.8,37.03,35.95,36.32,1769477,0
2016-12-12,38.02,38.18,36.25,36.63,3770067,0
2016-12-13,36.91,37.55,36.13,37.02,3752775,0
2016-12-14,36.51,36.94,35.7,35.98,3238475,0
2016-12-15,35.45,36.19,34.88,35.57,2822217,0
2016-12-16,35.78,36.035,35.37,35.75,2802560,0
2016-12-19,35.8,36.84,35.76,36.72,6087922,0
2016-12-20,36.95,37.2,35.745,35.83,2982854,0
2016-12-21,36.01,36.38,35.47,35.52,1417320,0
2016-12-22,35.6,36.12,35.42,35.71,1530951,0
2016-12-23,35.91,36.01,35.355,35.56,990547,0
2016-12-27,35.67,35.9184,35.44,35.67,1039548,0
2016-12-28,35.94,35.95,35.33,35.66,1422448,0
2016-12-29,35.51,35.97,35.17,35.38,1717478,0
2016-12-30,35.29,35.54,34.98,35.24,2101781,0
2017-01-03,36.2864,36.47,35.5,35.74,3202085,0
2017-01-04,35.75,36.07,35.19,35.88,3176140,0
2017-01-05,36.03,36.53,35.8,36.24,2309607,0
2017-01-06,36.3,36.89,36.03,36.61,1693625,0
2017-01-09,36.37,36.43,35.64,35.76,1682543,0
2017-01-10,36,36.68,35.86,36.67,1985787,0
2017-01-11,35.88,36.43,35.48,36,19416094,0
2017-01-12,36.69,37.68,36.2489,36.48,5158052,0
2017-01-13,36.32,36.88,35.81,36.56,3473109,0
2017-01-17,36.9,37.38,36.4,36.48,2774855,0
2017-01-18,36.05,37.09,35.63,36.52,3058051,0
2017-01-19,36.47,37.48,36.46,36.86,3410751,0
2017-01-20,37.29,37.72,36.81,36.88,3413466,0
2017-01-23,36.54,36.8,36.15,36.41,2670453,0
2017-01-24,36.7,36.89,36.18,36.4,2901236,0
2017-01-25,36.35,37.14,36.23,36.27,2727616,0
2017-01-26,36.56,37.04,36.4,36.78,2824615,0
2017-01-27,36.58,37.14,36.49,36.7,2008977,0
2017-01-30,36.4,36.4,34.76,35.02,4101241,0
2017-01-31,35.37,35.41,34.675,35.22,4198579,0
2017-02-01,35.83,35.97,34.465,35.09,3696853,0
2017-02-02,35.28,35.28,34.67,34.79,1981156,0
2017-02-03,34.56,35,34.43,34.8,3056811,0
2017-02-06,35.11,35.21,34.0189,34.6,4276517,0
2017-02-07,34.09,34.48,33.25,33.33,5011407,0
2017-02-08,30.55,31.15,30.26,31.04,38190813,0
2017-02-09,31.25,31.46,31,31.2,12385700,0
2017-02-10,31.6,32.34,31.53,32.31,12225695,0
2017-02-13,32.2,32.64,31.99,32.08,5064681,0
2017-02-14,32.4,32.45,31.86,32.45,4753097,0
2017-02-15,32.3,32.78,32.265,32.54,5953661,0
2017-02-16,32.77,32.77,31.65,31.86,4561675,0
2017-02-17,31.61,31.94,31.09,31.82,6755666,0
2017-02-21,32.21,32.5,31.39,31.41,5352807,0
2017-02-22,31.14,31.35,30.13,30.18,6735285,0
2017-02-23,30.77,30.93,29.425,30,8654509,0
2017-02-24,29.59,30.13,28.73,29.49,10009454,0
2017-02-27,30.15,30.8,29.68,30.77,9083660,0
2017-02-28,30.38,30.62,30.05,30.39,6995624,0
2017-03-01,30.69,31.96,30.66,31.75,8244816,0
2017-03-02,31.42,31.9,31.08,31.24,5653408,0
2017-03-03,31.34,31.68,31.22,31.62,4181185,0
2017-03-06,31.56,31.94,31.34,31.76,4442603,0
2017-03-07,31.78,32.01,31.41,31.45,4948769,0
2017-03-08,31.25,31.42,30.15,30.19,4751968,0
2017-03-09,30.14,30.82,29.705,30.71,5570688,0
2017-03-10,30.88,30.97,30.34,30.35,4020222,0
2017-03-13,30.45,30.76,30.3,30.53,3252720,0
2017-03-14,30.08,30.35,29.49,30.24,4800631,0
2017-03-15,30.71,31.45,30.52,31.37,5192933,0
2017-03-16,31.58,31.59,30.88,31.16,3128647,0
2017-03-17,31.42,31.79,31.25,31.76,4390921,0
2017-03-20,31.39,31.72,31.18,31.61,3882340,0
2017-03-21,31.6,31.73,30.68,30.74,4275562,0
2017-03-22,30.67,31.12,30.29,30.43,4189224,0
2017-03-23,30.4,30.71,30.14,30.18,4061963,0
2017-03-24,30.45,30.66,30.25,30.47,3855856,0
2017-03-27,29.88,30.72,29.78,30.66,3525770,0
2017-03-28,30.7,31.65,30.7,31.57,4282499,0
2017-03-29,31.62,32.35,31.32,32.26,4492945,0
2017-03-30,32.75,32.8,31.87,31.9,4335373,0
2017-03-31,31.88,32.56,31.73,32.51,4729839,0
2017-04-03,32.38,32.53,31.88,32.28,3261374,0
2017-04-04,32.41,32.54,31.83,32.4,4534499,0
2017-04-05,32.79,33.07,31.54,31.6,4162199,0
2017-04-06,31.77,31.94,31.51,31.66,3323665,0
2017-04-07,31.67,31.93,31.35,31.4,3062020,0
2017-04-10,31.1,31.88,31.1,31.67,2742672,0
2017-04-11,31.71,31.84,31.22,31.72,3109162,0
2017-04-12,31.67,32.16,31.32,31.46,3015195,0
2017-04-13,31.58,31.8,30.55,30.7,3686991,0
2017-04-17,30.7,31.315,30.43,31.27,3110544,0
2017-04-18,31,31.55,30.88,31.09,3837379,0
2017-04-19,31.11,31.29,29.87,29.94,4878136,0
2017-04-20,30.15,30.15,29.61,29.7,5116123,0
2017-04-21,29.71,29.71,29.1,29.43,5445429,0
2017-04-24,29.72,30.12,28.92,29.61,6500188,0
2017-04-25,29.65,30.495,29.62,30.46,4874176,0
2017-04-26,30.15,30.85,30.025,30.07,2520640,0
2017-04-27,29.77,29.97,28.91,29.49,4162929,0
2017-04-28,29.8,30.32,29.48,29.79,3632487,0
2017-05-01,29.78,30,29.365,29.42,3208767,0
2017-05-02,29.43,29.74,28.935,29.08,3092366,0
2017-05-03,28.93,30.34,28.93,30.18,4581652,0
2017-05-04,29.8,29.8992,28.48,29.04,5848939,0
2017-05-05,31.32,32,30.3,31.29,8401136,0
2017-05-08,31.3,32.23,31.1566,32.03,4622668,0
2017-05-09,32.17,32.23,31.43,31.45,4203444,0
2017-05-10,31.89,32.755,31.74,32.07,5738048,0
2017-05-11,32.23,32.56,31.855,31.98,4042351,0
2017-05-12,31.97,32.24,31.68,31.91,3037314,0
2017-05-15,32.79,32.9,32.035,32.23,4418881,0
2017-05-16,32.28,32.34,31.65,31.82,3241549,0
2017-05-17,31.47,32.02,31.195,31.36,5246627,0
2017-05-18,31.06,31.67,30.95,31.18,5813786,0
2017-05-19,31.37,31.825,31.17,31.61,3531346,0
2017-05-22,31.95,32.035,31.26,31.42,3755387,0
2017-05-23,31.4,31.5,31.1,31.28,2714431,0
2017-05-24,31.09,31.48,30.715,30.98,3432199,0
2017-05-25,30.77,31.8,30.41,30.64,4314406,0
2017-05-26,30.57,31,30.41,30.8,2306485,0
2017-05-30,30.48,30.5,30,30.14,3455555,0
2017-05-31,29.72,30.27,29.17,29.65,7414496,0
2017-06-01,29.86,30.53,29.69,30.35,4182381,0
2017-06-02,30.13,30.27,29.39,30.14,4684383,0
2017-06-05,29.94,30.09,29.47,29.48,2940397,0
2017-06-06,29.37,30.03,29.18,30.01,4414790,0
2017-06-07,29.86,29.96,27.59,28.06,6169985,0
2017-06-08,27.89,28.13,27.405,27.44,6487485,0
2017-06-09,27.51,28.21,27.25,28.05,3970748,0
2017-06-12,28.68,28.73,27.74,27.85,4811406,0
2017-06-13,27.91,28.63,27.79,28.6,3114963,0
2017-06-14,28.42,28.48,27.655,27.89,4411669,0
2017-06-15,27.71,27.83,26.09,26.21,5887767,0
2017-06-16,26.42,26.425,25.36,25.86,7405025,0
2017-06-19,25.83,26.21,25.65,26.06,4190979,0
2017-06-20,25.58,26.7,25.17,26.53,7842878,0
2017-06-21,26.18,26.955,25.87,26.11,7096571,0
2017-06-22,26.23,27.075,26.11,26.31,5135535,0
2017-06-23,26.31,27.25,26.19,27.17,7996399,0
2017-06-26,27.23,27.585,26.89,27.13,3088162,0
2017-06-27,27.26,27.36,26.59,26.66,5792368,0
2017-06-28,26.68,27.36,26.56,27.14,4522993,0
2017-06-29,27.22,27.85,27.1,27.2,3469189,0
2017-06-30,27.37,27.89,27.19,27.75,4129921,0
2017-07-03,27.95,28.685,27.95,28.66,1647989,0
2017-07-05,28.34,28.34,27.5,27.61,2938829,0
2017-07-06,27.75,27.92,26.79,26.87,2638893,0
2017-07-07,26.66,26.95,26.315,26.9,3192599,0
2017-07-10,26.8,27.44,26.69,27.37,2181607,0
2017-07-11,27.36,28.01,27.24,27.95,2849967,0
2017-07-12,28.35,28.76,27.9,27.98,2932971,0
2017-07-13,27.96,28.3,27.79,28.25,4118784,0
2017-07-14,28.3,28.8,28.28,28.71,3094300,0
2017-07-17,28.44,28.84,28.39,28.49,4512650,0
2017-07-18,28.81,28.87,27.61,28.13,2882263,0
2017-07-19,28.2,29.17,27.965,29.13,3746252,0
2017-07-20,29.36,29.53,28.05,28.13,4458654,0
2017-07-21,28.09,28.45,27.49,27.8,5264305,0
2017-07-24,27.91,28.26,27.8,28.24,2374094,0
2017-07-25,28.61,29.73,28.59,29.52,5331353,0
2017-07-26,29.84,30.38,29.58,29.59,4535781,0
2017-07-27,29.65,29.87,29.385,29.6,2645999,0
2017-07-28,29.57,30.01,29.165,29.47,5437149,0
2017-07-31,29.45,29.5,28.785,29.28,4424971,0
2017-08-01,29.22,29.34,28.7469,29.24,3141977,0
2017-08-02,28.23,28.68,26.41,27.39,13177533,0
2017-08-03,25.42,26.34,24.68,25.3,22213134,0
2017-08-04,25.3,26.13,25.07,26.12,7636042,0
2017-08-07,25.97,25.99,24.87,25.06,5400289,0
2017-08-08,24.88,26.09,24.88,25.65,7519323,0
2017-08-09,25.69,26.11,25.27,25.45,5010273,0
2017-08-10,25.55,25.925,25.4,25.48,5013946,0
2017-08-11,25.5,25.65,25.08,25.35,2807585,0
2017-08-14,25.47,25.54,24.89,25,2655446,0
2017-08-15,24.96,25,24.45,24.63,3231755,0
2017-08-16,24.65,24.93,24.245,24.56,3246003,0
2017-08-17,24.32,25.06,24.28,24.39,3973697,0
2017-08-18,24.43,25.14,24.26,24.79,3143414,0
2017-08-21,24.66,24.78,24.27,24.46,2322405,0
2017-08-22,24.6,25.07,24.55,25.07,3065421,0
2017-08-23,24.9,25.305,24.72,25.15,1940255,0
2017-08-24,25.04,25.24,24.88,25.2,2187814,0
2017-08-25,25.31,25.36,24.95,25.08,2063923,0
2017-08-28,25.08,25.11,24.235,24.7,2068353,0
2017-08-29,24.47,24.595,23.87,24.37,3727045,0
2017-08-30,24.07,24.61,23.95,24.32,3064959,0
2017-08-31,24.54,25.16,24.53,25.05,3391201,0
2017-09-01,25.14,25.26,24.67,25.25,2760553,0
2017-09-05,25.45,25.85,25.08,25.26,2939750,0
2017-09-06,25.51,25.86,25.2775,25.34,3572776,0
2017-09-07,25.23,25.26,24.67,24.77,3687743,0
2017-09-08,24.63,24.745,22.98,23.86,6702979,0
2017-09-11,23.93,24.43,23.815,24.04,3415648,0
2017-09-12,24.15,24.52,23.99,24.35,5079511,0
2017-09-13,24.51,25.72,24.51,25.47,6113950,0
2017-09-14,25.65,25.78,25.21,25.54,4202759,0
2017-09-15,25.58,25.74,25.35,25.64,3867632,0
2017-09-18,25.39,25.69,25.26,25.61,4271608,0
2017-09-19,25.6,25.66,24.93,25.23,4847163,0
2017-09-20,25.34,26.59,25.21,26.41,6696708,0
2017-09-21,26.2,26.76,26.01,26.67,5767099,0
2017-09-22,26.65,26.91,26.3,26.76,6081875,0
2017-09-25,26.91,27.2,26.67,27.17,6106183,0
2017-09-26,27.26,27.36,26.48,26.48,7035575,0
2017-09-27,26.66,26.66,25.15,25.95,14275763,0
2017-09-28,26.18,26.77,25.905,26.27,6105939,0
2017-09-29,25.39,26.79,25.01,26.34,10094134,0
2017-10-02,25.81,26.58,25.46,26.58,5705482,0
2017-10-03,26.38,27.01,26.26,26.74,5622279,0
2017-10-04,26.73,26.81,26.32,26.71,7934652,0
2017-10-05,26.62,27.12,26.52,27.03,5294333,0
2017-10-06,26.74,27.46,26.35,26.55,5944225,0
2017-10-09,26.49,26.535,26.32,26.49,1806563,0
2017-10-10,26.97,27.44,26.805,26.9,4282014,0
2017-10-11,26.89,27.035,26.62,26.96,2678940,0
2017-10-12,26.6,26.905,26.46,26.52,3808142,0
2017-10-13,26.78,26.895,26.4,26.43,4757293,0
2017-10-16,26.62,26.91,26.46,26.79,5928098,0
2017-10-17,26.75,27.04,26.47,26.72,3613826,0
2017-10-18,26.68,27.01,26.5,26.6,3501530,0
2017-10-19,26.33,26.45,25.95,26.11,5715342,0
2017-10-20,26.1599,26.16,25.75,25.87,3887645,0
2017-10-23,25.88,25.9173,24.29,24.33,7260481,0
2017-10-24,24.2,24.5,23.61,24.05,10379482,0
2017-10-25,24,24.04,23.3239,23.87,5911294,0
2017-10-26,23.91,24.555,23.1999,24.52,6356589,0
2017-10-27,24.32,25.57,24.26,25.3,4907209,0
2017-10-30,25.3487,25.82,25.3,25.73,3732443,0
2017-10-31,25.68,26.77,25.57,26.6,6704932,0
2017-11-01,26.87,27.42,26.62,27.09,5412300,0
2017-11-02,27.07,27.215,26.38,26.73,4323765,0
2017-11-03,26.73,27.8,26.52,27.53,5733931,0
2017-11-06,27.61,28.33,27.42,28.25,4246146,0
2017-11-07,28.26,28.5,27.96,28.4,5586262,0
2017-11-08,27.14,27.93,26.5,27.1,9636368,0
2017-11-09,26.83,27.44,26.64,27.19,5835364,0
2017-11-10,27.08,27.73,26.95,27.18,4536829,0
