Date,Open,High,Low,Close,Volume,OpenInt
2014-01-24,21.9,22.5,20.78,21.9,30012556,0
2014-01-27,21.9,22,21.33,21.63,1929929,0
2014-01-28,21.5,22.25,21.45,22.1,1887943,0
2014-01-29,22.2,24.55,21.76,23.31,2488009,0
2014-01-30,24,24.16,23.25,23.51,1612907,0
2014-01-31,23.31,23.6,22.8,23.52,592167,0
2014-02-03,23.58,23.97,22.71,23,360356,0
2014-02-04,23.89,23.9,22.75,23.43,1386059,0
2014-02-05,23.15,24.11,23.06,23.87,543786,0
2014-02-06,23.68,24.75,23.52,24.04,532690,0
2014-02-07,24.5,24.64,23.76,23.97,344265,0
2014-02-10,23.63,24.11,23.47,23.75,716340,0
2014-02-11,23.57,24.13,23.57,23.86,284448,0
2014-02-12,23.9,24.37,23.72,23.87,431218,0
2014-02-13,23.75,23.93,23.58,23.82,321215,0
2014-02-14,24.15,24.38,23.76,23.88,504070,0
2014-02-18,24.15,24.38,23.5,23.63,1009324,0
2014-02-19,23.49,24.1,23.49,23.76,652889,0
2014-02-20,23.52,23.97,23.5,23.84,628995,0
2014-02-21,23.86,24.07,23.45,23.5,904897,0
2014-02-24,23.81,24.53,23.8,24.15,1256175,0
2014-02-25,24.1,24.63,23.76,24.4,855026,0
2014-02-26,24.53,24.62,23.65,23.66,525261,0
2014-02-27,23.74,24.34,23.54,23.86,568525,0
2014-02-28,23.91,24.24,23.7,24,703629,0
2014-03-03,24.1,24.14,23.45,23.91,538761,0
2014-03-04,24.09,24.43,23.5,24.3,600509,0
2014-03-05,24.42,24.42,23.68,24.09,665065,0
2014-03-06,24.04,24.09,23.53,23.61,692123,0
2014-03-07,23.6,24.12,23.01,23.81,958220,0
2014-03-10,23.83,24.15,23.66,24,441188,0
2014-03-11,24.05,25,23.98,24.32,956895,0
2014-03-12,24.25,24.58,23.7,24.44,635753,0
2014-03-13,24.49,24.49,23,24.38,2686627,0
2014-03-14,24.17,25.23,23.98,24.59,633618,0
2014-03-17,24.76,25.72,24.57,25.4,1721308,0
2014-03-18,25.55,26.44,25.31,26.28,616765,0
2014-03-19,26.34,26.7,25.5,25.72,760403,0
2014-03-20,25.77,26.31,25.01,26.11,974232,0
2014-03-21,26.27,27.12,25.61,25.96,4126905,0
2014-03-24,26.15,27.03,25.94,26.25,1339637,0
2014-03-25,26.27,26.73,26.13,26.7,775583,0
2014-03-26,26.92,28.07,26.85,27.08,849300,0
2014-03-27,27.22,27.71,26.25,26.94,901161,0
2014-03-28,27.05,27.18,26.71,26.97,526028,0
2014-03-31,26.97,27.07,26.19,26.39,2615972,0
2014-04-01,26.45,26.9,25.8,26.68,772569,0
2014-04-02,26.72,27.36,26.71,26.8,316900,0
2014-04-03,26.95,27.5,26.4,26.94,1006346,0
2014-04-04,27.15,27.94,26.94,27.05,1073247,0
2014-04-07,27.02,27.44,26.52,26.9,417903,0
2014-04-08,26.86,28.25,26.62,28.03,896775,0
2014-04-09,28.24,29.33,28.15,28.89,1182762,0
2014-04-10,28.78,29.56,28.11,28.43,896866,0
2014-04-11,28.45,29.42,28.34,28.52,1575630,0
2014-04-14,28.81,29.19,27.82,28.55,1155144,0
2014-04-15,28.72,29.08,27.5,28.46,1061864,0
2014-04-16,28.48,29.45,28.31,29.35,573324,0
2014-04-17,29.48,30.63,29.35,30.2,737269,0
2014-04-21,30.33,30.59,29.9,30.33,638727,0
2014-04-22,30.02,31.24,29.99,31.06,773297,0
2014-04-23,31.1,31.91,30.81,31.54,501964,0
2014-04-24,31.84,32.09,31.15,32.05,576137,0
2014-04-25,32,32.03,30.25,30.87,862785,0
2014-04-28,30.8,31.49,30.03,30.31,1068620,0
2014-04-29,30.37,30.66,29.68,29.76,939925,0
2014-04-30,29.62,29.76,28.61,29.7,1868335,0
2014-05-01,29.61,29.99,28.99,29,1221117,0
2014-05-02,28.95,29.86,28.89,29.2,886052,0
2014-05-05,29.27,29.79,28.79,29.28,471766,0
2014-05-06,29.41,29.99,28.67,28.78,494017,0
2014-05-07,28.76,30,28.12,29.99,1497525,0
2014-05-08,29.9,30,28.87,29.05,1586755,0
2014-05-09,29.02,29.32,28.5,28.56,929299,0
2014-05-12,28.63,28.96,28.37,28.84,394004,0
2014-05-13,30.09,30.99,29.1,30.49,1454534,0
2014-05-14,30.57,31,29.8,29.95,762909,0
2014-05-15,30.06,31.14,29.49,30.95,527707,0
2014-05-16,30.98,31.36,30.41,30.7,417675,0
2014-05-19,30.88,31.18,30.71,30.78,329533,0
2014-05-20,30.82,30.95,30.31,30.58,197091,0
2014-05-21,30.97,31.35,30.63,30.98,339162,0
2014-05-22,30.98,31.98,30.15,30.28,497390,0
2014-05-23,30.31,30.43,30,30.21,365569,0
2014-05-27,30.21,30.41,29.73,30.36,635545,0
2014-05-28,30.49,30.89,29.9,30.33,762633,0
2014-05-29,30.39,31.2,30.19,31.1,466073,0
2014-05-30,31.31,31.98,30.97,31.73,938073,0
2014-06-02,33.09,34.34,30.77,31.39,1419398,0
2014-06-03,31.45,33,31.26,32.59,1050368,0
2014-06-04,32.59,33.29,32.11,33.2,1123006,0
2014-06-05,33.47,34,33.09,33.32,765575,0
2014-06-06,33.44,33.82,32.62,33.05,1128426,0
2014-06-09,33.6,33.6,32.44,32.59,461011,0
2014-06-10,32.71,32.94,31.65,32.09,750600,0
2014-06-11,32.01,32.82,31.61,32.29,503195,0
2014-06-12,32.26,32.36,31.11,32.02,1336478,0
2014-06-13,32.02,32.09,31.18,32.01,1244382,0
2014-06-16,32.15,32.24,31.16,31.69,705933,0
2014-06-17,31.77,31.77,31.16,31.56,901594,0
2014-06-18,31.58,32.19,31.5,31.78,567926,0
2014-06-19,31.89,32.6,31.81,32.55,492174,0
2014-06-20,32.51,32.54,31.16,31.82,2979645,0
2014-06-23,31.53,31.82,30.8,31.22,1150964,0
2014-06-24,31.42,31.66,29.75,29.87,1345119,0
2014-06-25,29.88,30.23,29.09,29.85,909420,0
2014-06-26,29.85,29.92,29.21,29.65,698358,0
2014-06-27,29.79,30.65,29.25,30.48,1326402,0
2014-06-30,30.46,30.72,29.66,30.45,633459,0
2014-07-01,30.35,30.57,29.25,29.71,965148,0
2014-07-02,29.73,30.03,29.14,29.35,1088600,0
2014-07-03,29.6,29.6,28.78,29.09,755962,0
2014-07-07,29.21,29.69,28.16,28.86,1694520,0
2014-07-08,29.12,29.12,28.07,28.3,1021048,0
2014-07-09,29.24,29.25,28.3,28.4,1596870,0
2014-07-10,28,28.47,27.16,28.03,1405933,0
2014-07-11,28,28.12,27.07,27.09,1450908,0
2014-07-14,27.22,27.36,26.31,26.6,2410069,0
2014-07-15,26.6,26.7,25.14,25.97,1382100,0
2014-07-16,25.97,26.22,25.6,25.84,875758,0
2014-07-17,26.39,26.71,25.47,25.6,1616969,0
2014-07-18,25.72,26.24,25.48,26.16,887736,0
2014-07-21,25.97,26.21,25.47,25.97,1024877,0
2014-07-22,25.95,26.38,25.85,25.91,735108,0
2014-07-23,25.86,26.05,25.02,25.35,1753181,0
2014-07-24,25.48,26.93,25.39,26.91,1216467,0
2014-07-25,26.85,27.38,26.44,26.9,1740420,0
2014-07-28,26.89,26.89,25.86,26.51,1180642,0
2014-07-29,26.49,26.67,26.28,26.58,975696,0
2014-07-30,26.6,27.17,26.5,26.73,763892,0
2014-07-31,26.43,26.43,25.94,26.3,690595,0
2014-08-01,26.18,26.36,25.63,25.86,673766,0
2014-08-04,25.8,26.25,25.57,26.22,651944,0
2014-08-05,26.26,26.65,26.02,26.22,626485,0
2014-08-06,26,26.47,25.83,26.4,729608,0
2014-08-07,26.4,26.49,25.65,26.05,1506353,0
2014-08-08,26.06,26.88,26.05,26.77,1227222,0
2014-08-11,27,27.9,26.4,27.52,1499288,0
2014-08-12,26.9,28.7,26.89,28.49,2479738,0
2014-08-13,28.43,28.93,27.2,27.47,1307605,0
2014-08-14,28.07,28.49,27.8,28.1,7143098,0
2014-08-15,27.99,29.08,27.99,28.71,2379061,0
2014-08-18,28.72,28.8,28.25,28.59,999811,0
2014-08-19,28.56,29.37,28.51,28.94,1350078,0
2014-08-20,28.99,29.58,28.68,29.48,747238,0
2014-08-21,29.44,29.75,28.41,29.51,962028,0
2014-08-22,29.41,29.56,28.73,29.3,1266129,0
2014-08-25,29.45,29.74,28.92,28.96,1172456,0
2014-08-26,29.01,29.75,29.01,29.15,1059818,0
2014-08-27,29.15,29.66,28.97,29.11,490974,0
2014-08-28,29.14,29.41,28.6,28.88,819386,0
2014-08-29,28.91,29.37,28.91,29.28,670167,0
2014-09-02,29.18,29.63,28.83,29.31,1225553,0
2014-09-03,29.43,29.8,28.75,29.69,1628678,0
2014-09-04,29.71,30.4,29.26,29.47,1457377,0
2014-09-05,29.42,30.49,29.42,30.1,1270564,0
2014-09-08,30.28,30.51,29.59,29.71,1038804,0
2014-09-09,29.37,29.67,29.03,29.2,940487,0
2014-09-10,29.2,29.32,28.63,29.13,1174345,0
2014-09-11,28.9,29.56,28.42,29.43,1167512,0
2014-09-12,29.32,29.32,28.21,28.74,1945692,0
2014-09-15,28.78,28.8,28.08,28.52,1196287,0
2014-09-16,28.63,29.99,28.6,29.81,1130456,0
2014-09-17,29.84,30.32,29.62,30.02,1539700,0
2014-09-18,30.3,30.35,29.49,29.83,1024653,0
2014-09-19,29.95,29.95,28.99,29.08,1002186,0
2014-09-22,28.89,28.96,27.87,28.06,1132095,0
2014-09-23,28,28.49,27.65,27.77,1334671,0
2014-09-24,27.78,28.04,27.28,27.53,985582,0
2014-09-25,27.46,27.5,26.66,26.74,1819476,0
2014-09-26,26.74,27.17,26.51,27.02,697138,0
2014-09-29,27.28,27.43,26.61,27.21,1198516,0
2014-09-30,27.16,27.44,26.38,26.6,1300161,0
2014-10-01,26.61,26.93,25.82,25.9,1387495,0
2014-10-02,25.83,26.64,25.5,26.02,1196860,0
2014-10-03,26.1,26.42,25.73,26.25,1051182,0
2014-10-06,26.32,26.56,25.75,25.89,842466,0
2014-10-07,25.68,26.11,25.12,25.17,1386892,0
2014-10-08,25.29,25.71,24.32,24.74,1606903,0
2014-10-09,24.89,24.92,23.45,23.55,1733432,0
2014-10-10,23.47,24.02,22.55,22.78,2418334,0
2014-10-13,22.68,23.2,21.68,21.74,1233091,0
2014-10-14,21.84,23.31,21.28,21.53,1904893,0
2014-10-15,21.42,23.47,20.73,23.22,2841215,0
2014-10-16,22.78,26.12,22.5,25.34,2742363,0
2014-10-17,25.81,26.7,24.22,24.72,2232248,0
2014-10-20,24.88,25.42,24.04,25.07,1128660,0
2014-10-21,25.44,26.47,25.41,25.85,900681,0
2014-10-22,25.93,26.81,24.64,24.75,1277686,0
2014-10-23,25.08,25.73,24.75,25.2,1084050,0
2014-10-24,25.01,25.09,24.02,24.71,2144972,0
2014-10-27,24.14,24.49,22.73,24.11,1824474,0
2014-10-28,24.19,25.17,23.9,25.04,912113,0
2014-10-29,25.06,25.8,24.51,25.15,1197787,0
2014-10-30,24.91,25.32,24.28,25.22,864494,0
2014-10-31,25.34,26.48,24.15,26.43,1347216,0
2014-11-03,26.54,27.58,25.68,26.08,1984602,0
2014-11-04,25.7,26.04,25.1,25.46,1556990,0
2014-11-05,25.64,27.24,25.51,27.07,1418465,0
2014-11-06,26.81,27.7,26.48,27.66,1082439,0
2014-11-07,28.98,30.1,28.51,29.18,3085876,0
2014-11-10,29.32,29.95,27.9,27.96,1165109,0
2014-11-11,27.92,28.9,27.65,28.29,1555151,0
2014-11-12,27.08,28.02,25.56,26.21,3363748,0
2014-11-13,26.05,26.32,25.54,26.02,1183544,0
2014-11-14,26.02,26.21,24.88,25.05,1878767,0
2014-11-17,24.63,25.46,24.18,25.18,1493295,0
2014-11-18,25.1,25.85,24.78,25.5,1154394,0
2014-11-19,25.56,26.87,25.23,26.1,1541297,0
2014-11-20,26.07,27.52,25.83,27.5,1534825,0
2014-11-21,27.82,28.11,26.25,26.68,1600563,0
2014-11-24,26.44,26.86,26.19,26.3,1870900,0
2014-11-25,26.43,26.43,25.6,25.8,1609041,0
2014-11-26,25.59,26.39,25.49,25.71,922486,0
2014-11-28,24.87,25.8,24.21,24.9,1339328,0
2014-12-01,24.75,25.14,23.61,24.12,1939916,0
2014-12-02,23.9,25.55,23.9,24.94,1146030,0
2014-12-03,24.98,25.53,24.7,24.77,1360531,0
2014-12-04,23.59,24.59,23.59,24,1279492,0
2014-12-05,23.9,24.1,22.39,22.76,1641792,0
2014-12-08,22.45,22.88,21.66,22.37,2695330,0
2014-12-09,22.14,24.75,21.66,24.6,1749704,0
2014-12-10,24.12,24.53,23.35,23.86,1588990,0
2014-12-11,23.81,24.59,23.48,23.53,1235227,0
2014-12-12,23.5,24.2,23.42,23.91,1171694,0
2014-12-15,24.22,24.73,23.12,23.3,1068106,0
2014-12-16,22.85,25.22,22.85,23.88,1274107,0
2014-12-17,24,26.54,23.88,25.84,1663494,0
2014-12-18,27.02,28.48,25.09,25.83,1357078,0
2014-12-19,25.87,26.06,24.25,25.57,1938632,0
2014-12-22,25.19,25.28,22.6,22.97,1806701,0
2014-12-23,23.26,23.58,21.96,22.74,1653305,0
2014-12-24,22.56,23.06,22.02,22.41,462556,0
2014-12-26,22.63,22.68,21.71,21.82,1081043,0
2014-12-29,22.03,22.76,21.55,22.38,1562243,0
2014-12-30,22.34,23,21.3,21.7,1410844,0
2014-12-31,21.42,21.49,20.91,20.97,1194069,0
2015-01-02,21,22.13,20.46,22.02,1624314,0
2015-01-05,21.76,21.88,19.84,20.28,1888828,0
2015-01-06,20.32,20.58,18.96,19.35,2036869,0
2015-01-07,19.73,19.98,18.94,19.07,1801245,0
2015-01-08,19.26,19.66,18.97,19.25,2161351,0
2015-01-09,19.17,19.56,18.32,19.3,2305590,0
2015-01-12,17.96,18.08,16.33,16.86,3283202,0
2015-01-13,16.86,17.45,16.48,16.86,1982658,0
2015-01-14,16.52,17.41,16.04,17.31,2466960,0
2015-01-15,17.48,17.61,16.49,16.57,2287044,0
2015-01-16,16.64,17.16,16.52,16.84,1865697,0
2015-01-20,16.56,17.25,16.21,16.92,1482463,0
2015-01-21,17.11,17.89,16.91,17.72,1182590,0
2015-01-22,17.98,17.98,17.01,17.11,1582544,0
2015-01-23,17.68,18.4,16.86,18.35,2901428,0
2015-01-26,18.27,19.07,18.03,18.52,1770805,0
2015-01-27,18.4,19.44,18.4,18.77,1648894,0
2015-01-28,18.53,18.56,17.65,17.76,1789552,0
2015-01-29,17.93,18.05,16.82,17.21,2465631,0
2015-01-30,16.91,17.7,16.51,17.08,1933464,0
2015-02-02,17.62,17.9,17.05,17.5,1851996,0
2015-02-03,17.94,18.55,17.4,18.13,2607846,0
2015-02-04,17.75,18.29,16.87,17.24,1598845,0
2015-02-05,17.49,18.61,17.28,18.34,1478835,0
2015-02-06,18.42,19.2,18.09,18.4,1419279,0
2015-02-09,18.67,19.72,18.58,18.95,1696954,0
2015-02-10,18.96,19.5,18.5,19.23,1847812,0
2015-02-11,19,19.69,18.7,19.19,1436437,0
2015-02-12,19.53,19.82,18.73,19.35,1814106,0
2015-02-13,19.32,19.43,18.5,19.13,2477404,0
2015-02-17,18.69,20.05,18.5,19.65,2994509,0
2015-02-18,19.48,20.5,19.48,19.54,2293634,0
2015-02-19,19.05,19.86,19.05,19.52,1212952,0
2015-02-20,19.35,20.1,19.27,19.75,1076250,0
2015-02-23,19.59,20.45,19.23,19.71,1075446,0
2015-02-24,20.03,20.68,19.44,20.51,1103681,0
2015-02-25,20.61,21.18,20.41,21.04,1318950,0
2015-02-26,20.71,20.9,19.74,20.51,1284466,0
2015-02-27,20.58,20.61,19.07,19.58,2513732,0
2015-03-02,19.55,19.59,18.8,19.05,2096200,0
2015-03-03,19.08,19.18,18.77,18.86,1682200,0
2015-03-04,18.91,19.28,18.52,19.2,1429100,0
2015-03-05,19.16,19.52,18.85,19.31,753900,0
2015-03-06,19.06,19.33,18.5,18.76,834100,0
2015-03-09,18.69,19.16,18.24,18.34,1139200,0
2015-03-10,18.09,18.29,17.81,17.91,1100800,0
2015-03-11,17.9,18.21,17.71,17.96,1767800,0
2015-03-12,17.99,19,17.9,18.29,3156900,0
2015-03-13,18.08,18.54,17.75,18.52,2964100,0
2015-03-16,18.4,18.59,17.75,18.51,2085300,0
2015-03-17,18.42,19.37,18.17,18.88,1751100,0
2015-03-18,18.93,20.33,18.87,20.2,2031800,0
2015-03-19,19.81,20.15,19.56,19.62,1176000,0
2015-03-20,20.07,20.34,19.5,19.84,3097100,0
2015-03-23,19.8,20.64,19.8,19.89,1246900,0
2015-03-24,19.61,20.71,19.27,20.57,1202200,0
2015-03-25,20.77,21.13,20.13,21.02,2145300,0
2015-03-26,21.57,21.86,20.57,20.67,1718400,0
2015-03-27,20.9,21.41,20.52,21.01,1839600,0
2015-03-30,21.04,21.5,20.63,21.5,1271800,0
2015-03-31,21.24,22.05,21.11,21.76,1488900,0
2015-04-01,21.94,22.32,21.4,21.47,2168100,0
2015-04-02,21.44,22.34,21.31,22.04,2339400,0
2015-04-06,22.17,22.35,21.62,22.06,2251000,0
2015-04-07,22.02,22.6,21.92,22.26,1694283,0
2015-04-08,22.3,22.54,20.94,21.08,1490500,0
2015-04-09,21.23,21.67,21.04,21.64,943252,0
2015-04-10,21.65,21.72,21.16,21.48,709100,0
2015-04-13,21.62,21.69,21.04,21.35,1365800,0
2015-04-14,21.56,22.32,21.52,22.32,1660000,0
2015-04-15,22.74,24.29,22.45,23.42,2850268,0
2015-04-16,23.3,23.47,22.46,22.8,2189994,0
2015-04-17,22.6,23.06,22.35,22.63,1288600,0
2015-04-20,22.62,23.02,22.18,22.49,1881033,0
2015-04-21,22.53,22.98,22.2,22.3,1405350,0
2015-04-22,22.54,23.21,22.32,22.63,1273965,0
2015-04-23,22.64,23.3,22.44,22.57,1302200,0
2015-04-24,22.53,22.77,21.75,22.11,973200,0
2015-04-27,22.26,22.62,22,22.32,1253500,0
2015-04-28,22.56,23.43,22.35,23.31,1777700,0
2015-04-29,23.17,24.29,22.97,23.99,1379300,0
2015-04-30,24.07,24.93,23.55,24.63,1551300,0
2015-05-01,24.64,24.97,24.22,24.84,2236000,0
2015-05-04,24.86,25.03,24.33,24.75,1408500,0
2015-05-05,24.95,25.07,24.18,24.29,1975500,0
2015-05-06,24.8,24.8,24,24.23,1237676,0
2015-05-07,23.99,24.85,23.5,24.48,2278434,0
2015-05-08,24.75,25,23.72,24.5,2002000,0
2015-05-11,24.51,24.87,23.58,24.46,1717000,0
2015-05-12,24.78,25.33,24.53,25.12,1021742,0
2015-05-13,24.08,24.19,23.39,23.5,7776200,0
2015-05-14,23.36,23.89,23.32,23.47,1986800,0
2015-05-15,23.4,23.98,23.35,23.8,1260564,0
2015-05-18,23.69,23.71,22.87,23.5,2045581,0
2015-05-19,23.2,23.33,22.51,22.99,1782400,0
2015-05-20,22.87,23.22,22.38,22.63,1594800,0
2015-05-21,22.81,23.13,22.44,22.73,1621800,0
2015-05-22,22.48,23.24,22.26,23.21,1226400,0
2015-05-26,23,23.25,22.21,22.41,1515200,0
2015-05-27,22.36,22.5,21.85,22.17,1906800,0
2015-05-28,22.1,22.45,21.8,22.03,1940972,0
2015-05-29,22.07,22.2,21.89,21.93,1935200,0
2015-06-01,21.94,22.32,21.56,22.3,2084300,0
2015-06-02,22.22,22.55,22.05,22.29,1349531,0
2015-06-03,22.13,22.59,22.1,22.44,1680900,0
2015-06-04,22.27,22.31,21.73,21.99,2291100,0
2015-06-05,21.83,22.46,21.83,22.25,1409000,0
2015-06-08,22.14,22.68,22,22.62,1820000,0
2015-06-09,22.83,23.12,22.64,22.71,1778879,0
2015-06-10,22.89,23.22,22.6,23.05,1697893,0
2015-06-11,23.08,23.32,22.63,22.82,2176302,0
2015-06-12,22.63,23.04,22.63,22.63,1573100,0
2015-06-15,22.5,23.07,22.32,22.95,1224300,0
2015-06-16,22.9,23.35,22.83,23.27,1221300,0
2015-06-17,23.56,23.67,22.84,23.19,999100,0
2015-06-18,23.29,23.44,22.67,22.71,1070500,0
2015-06-19,22.53,22.88,21.88,22,2860500,0
2015-06-22,22.07,22.66,21.74,22.43,2101200,0
2015-06-23,22.36,22.6,22.1,22.1,1338143,0
2015-06-24,22.01,22.32,21.43,21.55,1209900,0
2015-06-25,21.56,21.56,21.16,21.21,1206500,0
2015-06-26,21.15,21.4,20.95,21.24,2569400,0
2015-06-29,20.94,21.15,20.23,20.27,1975700,0
2015-06-30,20.49,20.89,20.16,20.83,1826484,0
2015-07-01,20.82,20.88,19.97,20.05,2807600,0
2015-07-02,20.11,20.59,20.07,20.21,1610600,0
2015-07-06,19.84,19.95,19.07,19.11,2260800,0
2015-07-07,19.12,19.77,18.54,19.72,1433500,0
2015-07-08,19.56,19.81,18.91,19.25,919900,0
2015-07-09,19.54,19.96,19.35,19.75,1143500,0
2015-07-10,19.9,20.19,19.59,20.04,1754500,0
2015-07-13,19.95,20.33,19.94,20.3,1365700,0
2015-07-14,20.22,20.97,20.22,20.92,1630572,0
2015-07-15,20.77,21.11,20.47,20.6,1882185,0
2015-07-16,20.79,20.88,20.31,20.43,940200,0
2015-07-17,20.38,20.39,19.7,19.72,1007500,0
2015-07-20,19.69,19.82,18.52,18.6,1956900,0
2015-07-21,18.59,19.36,18.57,19.16,2098200,0
2015-07-22,19,19.44,18.74,18.78,1484500,0
2015-07-23,18.94,19.35,18.76,19.18,1938600,0
2015-07-24,19.19,19.44,18.8,19,1609300,0
2015-07-27,18.71,19.07,18.25,18.33,1393500,0
2015-07-28,18.37,19.32,18.18,19.1,2421900,0
2015-07-29,18.99,19.78,18.7,19.73,2045200,0
2015-07-30,19.59,19.81,18.75,18.79,1294900,0
2015-07-31,18.65,19.1,18.02,18.05,1516900,0
2015-08-03,18,18.28,17.65,17.83,1365448,0
2015-08-04,18.04,18.51,17.58,17.6,1480000,0
2015-08-05,17.93,18.08,17.28,17.42,1783000,0
2015-08-06,17.3,19.06,17.07,18.97,3507223,0
2015-08-07,18.75,19.38,18.23,18.37,1748900,0
2015-08-10,18.54,19.51,18.38,19.49,1676000,0
2015-08-11,19.01,20.14,18.79,20.03,1394405,0
2015-08-12,19.96,20.47,19.61,20.24,1347400,0
2015-08-13,19.82,20.16,19.6,19.86,1060600,0
2015-08-14,19.91,20.58,19.91,20.2,1004300,0
2015-08-17,20.07,20.47,19.91,20.39,1081800,0
2015-08-18,20.31,20.97,20.13,20.78,1037200,0
2015-08-19,20.7,20.88,19.91,20.35,982800,0
2015-08-20,20.36,20.73,19.74,19.77,1450800,0
2015-08-21,19.48,19.87,19.3,19.3,1702800,0
2015-08-24,18.26,19.28,17.81,18.04,2262397,0
2015-08-25,18.75,18.75,17.29,17.32,1865800,0
2015-08-26,17.55,17.78,17.14,17.73,2647000,0
2015-08-27,17.98,19.1,17.95,18.67,1987300,0
2015-08-28,18.6,19.64,18.49,18.78,2199900,0
2015-08-31,18.55,19.73,18.43,19.45,1618400,0
2015-09-01,18.98,19.54,18.76,19,1702600,0
2015-09-02,19.37,19.52,18.44,19.3,1416300,0
2015-09-03,19.35,20.1,19.14,19.7,1403900,0
2015-09-04,19.54,19.6,18.98,19.04,1061400,0
2015-09-08,19.42,19.44,18.71,19.22,1230400,0
2015-09-09,19.31,19.89,19.31,19.47,1301100,0
2015-09-10,19.51,20.38,19.41,19.82,1427654,0
2015-09-11,19.59,20.05,19.46,19.91,972400,0
2015-09-14,19.82,19.92,19.53,19.77,896300,0
2015-09-15,19.78,20.31,19.54,19.74,707700,0
2015-09-16,19.95,20.25,19.42,20.08,1224100,0
2015-09-17,20.02,20.69,20.01,20.16,813300,0
2015-09-18,19.71,19.87,19.17,19.24,1813400,0
2015-09-21,19.67,19.67,18.82,18.83,1188300,0
2015-09-22,18.42,18.79,17.97,18,1697800,0
2015-09-23,18.06,18.16,17.59,17.66,1092700,0
2015-09-24,17.63,18.41,17.35,18.27,1791025,0
2015-09-25,18.43,18.58,17.58,17.81,1190100,0
2015-09-28,17.7,18.14,16.28,16.39,1638620,0
2015-09-29,16.39,16.77,15.66,15.73,1885300,0
2015-09-30,15.96,16.25,15.57,16.16,2727900,0
2015-10-01,16.93,17.03,15.78,15.89,2876100,0
2015-10-02,15.71,16.23,15.47,16.23,2217000,0
2015-10-05,16.5,17.63,16.26,17.61,1940812,0
2015-10-06,17.53,18.34,17.45,18.04,1464700,0
2015-10-07,18.36,18.7,17.35,18.04,2118900,0
2015-10-08,17.95,18.4,17.53,18.32,2402900,0
2015-10-09,18.49,18.49,17.7,17.87,1698000,0
2015-10-12,17.95,17.95,17.03,17.15,1658909,0
2015-10-13,17.07,17.26,16.53,16.55,1373700,0
2015-10-14,16.56,17,16.43,16.73,1370900,0
2015-10-15,16.64,17.38,16.33,17.36,1288800,0
2015-10-16,17.4,17.6,16.87,16.93,1660000,0
2015-10-19,16.73,16.96,16.25,16.29,1382200,0
2015-10-20,16.45,17.038,16.25,16.78,1616836,0
2015-10-21,16.7,16.8,15.99,16.64,2917500,0
2015-10-22,16.79,16.92,15.9,16.25,2582400,0
2015-10-23,16.22,16.44,15.71,16.2,1980700,0
2015-10-26,16.08,16.23,15.05,15.21,3055500,0
2015-10-27,14.99,15.26,14.8,14.9,3034100,0
2015-10-28,14.89,15.35,14.75,15.04,2513300,0
2015-10-29,15.2,16.24,15.2,15.48,1599800,0
2015-10-30,15.56,15.74,14.81,15.26,1356800,0
2015-11-02,15.12,15.65,15.09,15.56,1601743,0
2015-11-03,15.65,16.4,15.62,16.16,1397500,0
2015-11-04,16.2,16.69,15.74,16.14,1712580,0
2015-11-05,16.31,16.48,15.44,15.77,3934700,0
2015-11-06,15.72,16.44,15.63,16.04,1743600,0
2015-11-09,14.78,16.56,14.78,16.22,1140831,0
2015-11-10,16.15,16.21,15.64,15.8,983300,0
2015-11-11,15.35,15.55,14.24,14.24,1921800,0
2015-11-12,13.94,14.62,13.85,14.05,2060600,0
2015-11-13,13.96,14.61,13.75,14.42,2156000,0
2015-11-16,14.54,15.63,14.44,15.61,1405700,0
2015-11-17,15.48,15.86,15.13,15.2,1739600,0
2015-11-18,15.38,15.88,14.7,15.26,1405100,0
2015-11-19,15.21,15.28,14.56,14.96,1010900,0
2015-11-20,14.78,14.82,13.73,13.8,2596200,0
2015-11-23,13.82,14.01,13.35,13.67,2287400,0
2015-11-24,13.73,13.84,13.35,13.61,2442000,0
2015-11-25,13.43,14.25,13.38,13.89,1691000,0
2015-11-27,13.74,13.99,13.21,13.3,803200,0
2015-11-30,13.34,13.82,13.28,13.48,1522300,0
2015-12-01,13.53,13.89,13.38,13.68,1785486,0
2015-12-02,13.47,13.8,12.46,12.95,3380079,0
2015-12-03,13.03,13.04,12.12,12.17,3151560,0
2015-12-04,12.1,12.14,11.42,11.74,2232800,0
2015-12-07,11.3,11.5,10.07,10.08,2916800,0
2015-12-08,10.02,10.02,9.45,9.46,5599334,0
2015-12-09,9.54,10.16,9.48,9.88,4388800,0
2015-12-10,9.85,10.32,9.75,10.15,2722100,0
2015-12-11,9.9,9.93,9.1,9.11,2529800,0
2015-12-14,9,9.18,8.01,8.36,5648205,0
2015-12-15,8.5,8.8,8.15,8.35,5579900,0
2015-12-16,8.32,8.81,8.23,8.59,4298000,0
2015-12-17,8.58,8.66,8.28,8.53,4166000,0
2015-12-18,8.54,9.06,8.37,8.42,5266400,0
2015-12-21,9.12,9.47,8.75,9.3,6892300,0
2015-12-22,9.01,9.6,8.84,9.16,4637774,0
2015-12-23,9.46,9.97,9.2,9.9,4493000,0
2015-12-24,9.93,9.99,9.74,9.86,1199735,0
2015-12-28,9.7,9.95,9.48,9.87,2179690,0
2015-12-29,10,10.54,9.99,10.45,4083879,0
2015-12-30,10.25,10.5,10.07,10.19,3228342,0
2015-12-31,10.11,10.94,10.11,10.9,2448350,0
2016-01-04,10.81,11.49,10.78,11.03,4228287,0
2016-01-05,10.96,10.96,10.43,10.68,2289990,0
2016-01-06,10.31,10.36,9.68,9.84,3172245,0
2016-01-07,9.65,10.23,9.54,9.7,3625440,0
2016-01-08,9.8,10.56,9.69,10.33,3885609,0
2016-01-11,10.37,10.51,9.09,9.6,4048693,0
2016-01-12,9.85,9.94,9.13,9.49,2387354,0
2016-01-13,9.63,10.35,9.15,9.32,2490799,0
2016-01-14,9.34,9.46,8.76,9.14,4552272,0
2016-01-15,8.7,9.25,8.48,9.17,2953760,0
2016-01-19,9.25,9.35,8.23,8.48,2719700,0
2016-01-20,8.25,8.72,7.92,8.57,3468015,0
2016-01-21,8.52,10.1195,8.51,9.63,5231430,0
2016-01-22,10.07,11.15,9.43,9.63,5219005,0
2016-01-25,9.35,9.7,9.16,9.19,2506794,0
2016-01-26,9.45,10.45,9.33,9.99,3114016,0
2016-01-27,9.83,10.62,9.72,10.05,3385994,0
2016-01-28,10.5,11.02,10.18,10.73,3280225,0
2016-01-29,10.84,11.75,10.813,11.67,4628041,0
2016-02-01,11.22,11.39,10.23,10.78,3534724,0
2016-02-02,10.4,10.5,9.74,10.26,2207199,0
2016-02-03,10.6,10.99,9.99,10.8,2539027,0
2016-02-04,10.84,11.22,10.225,10.25,3040833,0
2016-02-05,10.35,10.35,9.61,9.78,3409472,0
2016-02-08,9.58,9.78,8.921,9.58,3949732,0
2016-02-09,9.15,9.51,8.69,9.47,3673649,0
2016-02-10,9.44,10.07,9.03,9.12,2319501,0
2016-02-11,9.07,9.63,8.85,9.45,2725082,0
2016-02-12,9.67,10.119,9.38,9.68,1834105,0
2016-02-16,9.69,9.85,8.83,9.07,2569723,0
2016-02-17,9.21,9.98,9.09,9.69,2959477,0
2016-02-18,9.85,10,8.81,9.01,3680824,0
2016-02-19,8.75,8.81,8.06,8.5,3594714,0
2016-02-22,8.87,9.51,8.74,9.21,3088298,0
2016-02-23,9.1,9.35,8.54,8.97,5460335,0
2016-02-24,8.79,9.07,8.45,8.76,4591598,0
2016-02-25,8.61,9.295,8.08,8.84,4117997,0
2016-02-26,9.04,9.38,8.77,8.97,3757812,0
2016-02-29,9.3,9.4,8.64,9.16,3769258,0
2016-03-01,9.26,9.68,8.9,9.64,3936800,0
2016-03-02,9.5,10.37,9.44,10.3,3684415,0
2016-03-03,10.12,10.39,9.5308,9.96,5187204,0
2016-03-04,10.17,10.2099,9.37,9.56,6598448,0
2016-03-07,9.634,10.98,9.2,10.71,9190853,0
2016-03-08,10.23,10.88,9.78,10.12,4964143,0
2016-03-09,10.54,10.885,10.25,10.45,4496912,0
2016-03-10,10.39,10.815,9.83,10.66,3866675,0
2016-03-11,10.97,11.53,10.86,11.47,5124358,0
2016-03-14,11.24,11.515,10.85,11.39,3783612,0
2016-03-15,11.24,12.47,11.2001,12.41,4757967,0
2016-03-16,12.53,13.17,12.27,13.08,4650348,0
2016-03-17,13.26,13.31,12.25,12.99,5361043,0
2016-03-18,13.1,13.57,12.72,12.82,6885115,0
2016-03-21,12.79,13.0652,12.38,12.69,2518651,0
2016-03-22,12.56,12.74,12.25,12.47,3836995,0
2016-03-23,12.32,12.48,11.87,11.99,2828171,0
2016-03-24,11.72,12.42,11.54,12.38,2641109,0
2016-03-28,12.4,13.334,12.315,12.89,4288249,0
2016-03-29,12.65,13.4,12.48,13.32,2822794,0
2016-03-30,13.74,13.99,13.33,13.53,3525344,0
2016-03-31,13.5,14.16,13.48,13.96,3206493,0
2016-04-01,13.49,14.08,13.42,13.77,2858094,0
2016-04-04,13.79,14.435,13.77,13.81,3284327,0
2016-04-05,13.65,14.3,13.4838,13.93,8929654,0
2016-04-06,13.95,14.37,13.79,14.28,3764590,0
2016-04-07,14.22,14.66,14.11,14.61,3597243,0
2016-04-08,15.1,15.64,14.65,15.62,4015137,0
2016-04-11,15.65,15.86,14.98,15.4,3016398,0
2016-04-12,15.54,16.76,15.4,16.66,3791030,0
2016-04-13,16.61,16.65,15.86,15.96,25857935,0
2016-04-14,16.1,16.25,15.65,15.78,4164633,0
2016-04-15,15.55,16.06,15.29,15.73,6285889,0
2016-04-18,15.08,16.31,15.05,16.18,5011708,0
2016-04-19,16.56,16.85,16.2,16.63,6117526,0
2016-04-20,16.47,17.13,16.36,16.89,4263497,0
2016-04-21,16.85,16.97,16.45,16.6,3373282,0
2016-04-22,16.71,17.07,16.71,16.92,4658705,0
2016-04-25,16.8,17.029,16.16,16.46,2326266,0
2016-04-26,16.71,17.03,16.35,17,3381097,0
2016-04-27,17.25,17.56,16.905,17.47,2828617,0
2016-04-28,17.4,17.86,17.18,17.57,4895522,0
2016-04-29,17.76,18.09,16.93,17.31,5969430,0
2016-05-02,17.2,17.4,16.59,17,4462040,0
2016-05-03,16.78,16.84,16.2,16.39,4522916,0
2016-05-04,16.45,17.08,16.12,16.42,4994968,0
2016-05-05,16.81,17.91,16.76,17.87,4308903,0
2016-05-06,17.69,18.66,17.62,18.19,3705149,0
2016-05-09,18.21,18.31,17.34,17.42,4354563,0
2016-05-10,17.59,18.24,17.35,18.2,3056202,0
2016-05-11,18.07,18.88,17.98,18.49,4695853,0
2016-05-12,18.73,19.21,18.59,18.67,3856185,0
2016-05-13,18.48,18.8,18.02,18.09,2481039,0
2016-05-16,18.49,19.03,18.49,18.65,3094994,0
2016-05-17,18.55,18.75,17.82,18.67,5874038,0
2016-05-18,18.61,19.23,18.6,18.72,2976052,0
2016-05-19,18.02,18.9,17.86,18.78,2438408,0
2016-05-20,18.81,18.9,18.3,18.62,2299942,0
2016-05-23,18.44,18.77,17.81,18.58,3744593,0
2016-05-24,18.71,18.83,18.13,18.45,2609375,0
2016-05-25,18.65,19.31,18.42,19.07,3112111,0
2016-05-26,19.34,19.65,19.1514,19.34,4609637,0
2016-05-27,19.26,19.769,19.22,19.72,2915588,0
2016-05-31,19.74,20.295,19.635,20.25,4632510,0
2016-06-01,20.01,21.01,19.95,20.85,3856530,0
2016-06-02,20.49,20.88,20.11,20.83,4199255,0
2016-06-03,20.82,21,20.44,20.86,2856372,0
2016-06-06,21.18,21.29,20.57,20.61,4126639,0
2016-06-07,20.79,21.695,20.575,21.43,2801190,0
2016-06-08,21.85,22,20.795,20.84,3909057,0
2016-06-09,20.5,22,20.39,21.91,2902335,0
2016-06-10,21.41,21.66,20.34,20.58,3506175,0
2016-06-13,20.43,21.41,20.2,21.25,3864058,0
2016-06-14,21.15,21.55,20.61,21.19,3834429,0
2016-06-15,21.1,21.94,20.92,21.55,2753650,0
2016-06-16,21.23,21.46,20.56,21.17,3129786,0
2016-06-17,21.49,22.37,21.47,22.21,4058216,0
2016-06-20,22.6,23.09,22.42,22.48,3053785,0
2016-06-21,22.34,23.01,22.14,22.81,2562757,0
2016-06-22,22.89,23.13,22.29,22.63,3639543,0
2016-06-23,22.89,23.07,22.73,22.99,2820294,0
2016-06-24,21.98,22.58,21.62,21.97,5003863,0
2016-06-27,21.93,22.01,20.71,20.95,4508312,0
2016-06-28,21.55,23.16,21.55,22.82,3297026,0
2016-06-29,23.23,23.57,22.43,22.5,3950263,0
2016-06-30,22.55,22.75,21.7,22.04,3248544,0
2016-07-01,22.17,22.81,22.02,22.58,2418771,0
2016-07-05,22,22.22,20.835,21.69,4585767,0
2016-07-06,21.45,22.29,21.38,22.19,4201564,0
2016-07-07,22.5,23.06,21.97,22.3,3190093,0
2016-07-08,22.7,22.95,22.15,22.71,2350819,0
2016-07-11,22.88,23.27,22.315,22.53,3030736,0
2016-07-12,23.07,23.5,22.66,22.7,2805827,0
2016-07-13,22.79,23.09,21.73,22.26,3335940,0
2016-07-14,22.5,22.52,21.735,21.9,1799992,0
2016-07-15,22.22,22.22,21.69,21.9,1561010,0
2016-07-18,21.79,21.93,21.5375,21.91,1627111,0
2016-07-19,21.95,22.65,21.825,22.05,3067370,0
2016-07-20,21.77,21.98,21.14,21.28,2466903,0
2016-07-21,21.3,22.03,21.2,21.55,3022820,0
2016-07-22,21.74,22.19,21.64,21.74,1885275,0
2016-07-25,21.55,21.69,20.45,20.91,2034943,0
2016-07-26,20.75,21.32,20.68,21.09,2682974,0
2016-07-27,21.23,21.78,20.83,21.29,2783710,0
2016-07-28,21.25,22.19,21.14,22.15,3497346,0
2016-07-29,21.85,23.33,21.75,23.32,4672913,0
2016-08-01,23.04,23.1,22.605,22.96,3256856,0
2016-08-02,23.21,23.54,22.875,23.16,2986389,0
2016-08-03,23.2,24.01,23.04,23.99,4295262,0
2016-08-04,23.65,25.5499,23.65,25.29,5432883,0
2016-08-05,25.29,25.63,24.765,25.5,2610764,0
2016-08-08,25.83,25.99,25.115,25.13,4529785,0
2016-08-09,25.24,25.35,24.46,24.58,3315565,0
2016-08-10,24.98,25.27,24.09,24.25,2644541,0
2016-08-11,24.39,24.67,24.13,24.22,2355232,0
2016-08-12,24.4,24.44,23.775,23.88,3058921,0
2016-08-15,24.15,25.49,23.97,25.38,4174059,0
2016-08-16,25.35,26.17,24.97,25.96,4144963,0
2016-08-17,25.81,26.48,25.7,26.37,4783496,0
2016-08-18,26.57,26.81,26.15,26.68,2158256,0
2016-08-19,26.53,26.68,26.195,26.56,2109713,0
2016-08-22,26.35,26.41,25.95,26.26,1541664,0
2016-08-23,26.21,26.87,26.1369,26.61,1520422,0
2016-08-24,26.55,26.805,26.21,26.41,2023522,0
2016-08-25,26.57,26.6799,26.07,26.66,1874650,0
2016-08-26,26.76,27.26,26.22,26.9,2252289,0
2016-08-29,26.75,27.09,26.555,26.64,1900153,0
2016-08-30,27.04,27.04,26.465,26.68,1905701,0
2016-08-31,26.4,26.59,25.931,26.3,1911689,0
2016-09-01,26.16,26.64,26.05,26.6,1879668,0
2016-09-02,26.9,27.18,26.75,26.83,1184896,0
2016-09-06,26.88,27.11,26.67,27.1,1317382,0
2016-09-07,27.26,27.5,26.95,27.11,1509668,0
2016-09-08,27.45,28.19,27.155,28.03,2288779,0
2016-09-09,27.83,27.8858,26.94,27.17,1684280,0
2016-09-12,26.88,27.65,26.65,27.44,2273641,0
2016-09-13,27.06,27.14,25.815,25.98,2180618,0
2016-09-14,25.95,26.47,25.3,25.46,2215166,0
2016-09-15,25.59,26.66,25.34,26.64,2524507,0
2016-09-16,26.23,26.92,26.04,26.91,3042534,0
2016-09-19,27.28,27.41,26.445,26.92,1341651,0
2016-09-20,26.99,27.7999,26.63,27.51,2434520,0
2016-09-21,27.91,28.825,27.71,28.78,2270744,0
2016-09-22,29,29.36,27.95,28.01,3442373,0
2016-09-23,28.23,28.26,26.53,26.92,2541229,0
2016-09-26,27.38,27.39,26.83,27.14,1840502,0
2016-09-27,25.2,25.5,24.86,25,24043975,0
2016-09-28,25.29,25.65,24.56,25.25,10165269,0
2016-09-29,25.42,25.55,24.49,25.13,11254795,0
2016-09-30,25.31,26.5175,25.07,26.11,7059484,0
2016-10-03,26.38,26.78,25.74,26.67,4522598,0
2016-10-04,26.73,27.06,26.29,26.66,3830866,0
2016-10-05,27.04,27.15,26.33,26.8,2908655,0
2016-10-06,27.02,27.33,26.62,27.02,4761050,0
2016-10-07,27.24,27.71,26.78,27.38,6352077,0
2016-10-10,27.63,27.75,27.34,27.36,4199236,0
2016-10-11,27.4,27.55,26.97,27.34,5279459,0
2016-10-12,27.18,27.88,26.9,27.82,3318998,0
2016-10-13,27.17,27.68,26.65,27.29,3601476,0
2016-10-14,27.25,27.59,25.91,25.98,4448166,0
2016-10-17,26.08,26.14,25.28,25.34,4423048,0
2016-10-18,25.88,26.44,24.72,25.5,4074676,0
2016-10-19,25.63,25.69,24.96,25.03,3449750,0
2016-10-20,24.71,25.5,24.53,25.24,4361915,0
2016-10-21,25.08,25.1098,24.07,24.17,2793564,0
2016-10-24,24.11,24.11,23.12,23.44,4503234,0
2016-10-25,23.26,23.57,23.01,23.05,3738017,0
2016-10-26,22.71,22.88,21.73,22.68,7479621,0
2016-10-27,22.89,23.64,22.83,23.33,4073506,0
2016-10-28,23.21,23.96,22.89,23.14,6350291,0
2016-10-31,23.02,23.08,22.04,22.09,5826661,0
2016-11-01,22.29,22.47,21.65,22.11,3844899,0
2016-11-02,21.79,22.18,21.33,21.66,4737445,0
2016-11-03,21.74,21.88,21.09,21.74,4170451,0
2016-11-04,21.68,22.22,21.67,21.86,3114658,0
2016-11-07,22.51,22.82,22.26,22.59,4328348,0
2016-11-08,21.98,22.595,21.49,21.52,5346007,0
2016-11-09,21.57,23.03,20.755,22.98,8088654,0
2016-11-10,22.8,23.43,21.99,22.06,4392988,0
2016-11-11,21.4,22.465,21.4,22.13,2407782,0
2016-11-14,22.23,23.0575,22,23,3853481,0
2016-11-15,23.22,24.42,23.22,23.96,3840665,0
2016-11-16,23.89,24.5,23.7,24.01,3175959,0
2016-11-17,24.23,24.44,23.24,23.25,2788066,0
2016-11-18,23.92,24.115,23.43,24.01,3117789,0
2016-11-21,24.82,25.31,24.72,25.24,3801131,0
2016-11-22,25.19,25.34,24.57,25.07,2774353,0
2016-11-23,24.76,25.85,24.6801,25.76,2141628,0
2016-11-25,25.61,25.75,25.37,25.68,697215,0
2016-11-28,26.35,26.42,25.39,25.44,4200882,0
2016-11-29,24.72,25.25,24.42,24.83,3757558,0
2016-11-30,26.4,26.85,23.92,24.35,6372600,0
2016-12-01,25.06,25.87,24.7,25,4562387,0
2016-12-02,24.87,25.55,24.64,24.71,3950428,0
2016-12-05,25.15,25.81,25.01,25.29,3315012,0
2016-12-06,25.12,25.56,24.69,24.75,3161939,0
2016-12-07,24.78,25.33,24.305,24.59,3659322,0
2016-12-08,25.08,25.19,24.17,24.86,3421399,0
2016-12-09,25.08,25.29,24.65,24.69,2637542,0
2016-12-12,24.87,24.9983,22.36,22.45,6298935,0
2016-12-13,23.21,23.21,22.05,22.24,5596448,0
2016-12-14,21.94,22.36,20.97,21.02,6523930,0
2016-12-15,20.76,21.5,20.3801,20.93,5912375,0
2016-12-16,21.39,21.4,20.4,20.55,6125882,0
2016-12-19,20.73,21.32,20.67,21.12,4144961,0
2016-12-20,20.96,21.34,20.84,20.99,3650712,0
2016-12-21,21.31,21.92,21.07,21.41,3297054,0
2016-12-22,21.38,22,21.305,21.73,6350501,0
2016-12-23,21.69,22.06,21.61,21.93,2933756,0
2016-12-27,21.95,22,21.61,21.89,2677029,0
2016-12-28,21.88,22.02,21.4,21.96,3706757,0
2016-12-29,21.86,22.16,21.34,21.41,3305915,0
2016-12-30,21.32,21.71,21.2,21.35,2529025,0
2017-01-03,21.19,21.28,19.57,20.41,7437344,0
2017-01-04,20.29,21.01,20.21,20.85,4448071,0
2017-01-05,21.02,21.4,20.6,21,3662810,0
2017-01-06,21.16,21.27,20.72,21.05,2583063,0
2017-01-09,20.72,20.83,19.935,20.05,3765809,0
2017-01-10,20.44,20.57,19.93,20.3,3246359,0
2017-01-11,20.43,20.63,20.11,20.63,2909953,0
2017-01-12,20.9,21.07,20.41,20.72,2628284,0
2017-01-13,20.65,21.08,20.52,20.57,2180367,0
2017-01-17,20.73,20.79,20.41,20.63,2427427,0
2017-01-18,20.34,21.03,20.26,20.83,1682664,0
2017-01-19,20.88,21.18,20.69,20.98,3609771,0
2017-01-20,21.2,21.22,20.62,20.64,2098275,0
2017-01-23,20.59,20.835,20.32,20.47,3487619,0
2017-01-24,21.47,21.71,20.94,21.52,3867817,0
2017-01-25,21.45,21.77,21.2,21.73,2460008,0
2017-01-26,21.98,22.62,21.86,22.09,6613897,0
2017-01-27,21.51,21.94,21.29,21.82,3398716,0
2017-01-30,21.36,21.36,20.43,20.98,4342939,0
2017-01-31,20.55,20.69,19.8,19.83,6008942,0
2017-02-01,20.34,20.34,19.11,19.35,7412533,0
2017-02-02,19.31,20.28,19.23,20.26,4182667,0
2017-02-03,20.24,21.2,20.21,21.02,6933864,0
2017-02-06,21.38,21.8,20.95,21.18,3295229,0
2017-02-07,21.26,21.575,20.92,21.3,3941688,0
2017-02-08,20.88,21.33,20.73,21.07,2958617,0
2017-02-09,21.41,21.71,20.99,21.7,2833067,0
2017-02-10,21.7,21.88,21.4,21.46,3190613,0
2017-02-13,21.41,21.55,20.72,20.79,3433982,0
2017-02-14,20.86,21.345,20.48,21.28,3220998,0
2017-02-15,21.35,21.59,21.1,21.12,2436962,0
2017-02-16,21.14,21.239,20.08,20.11,2663223,0
2017-02-17,20.02,20.21,19.85,19.98,1924580,0
2017-02-21,19.76,20.3191,19.7,19.82,3706468,0
2017-02-22,19.68,19.96,19.44,19.54,4037154,0
2017-02-23,20.04,20.98,18.96,19.62,8193246,0
2017-02-24,19.4,19.41,18.53,18.62,8068181,0
2017-02-27,18.57,18.77,18.3,18.6,6832898,0
2017-02-28,18.47,18.815,18.38,18.65,3476977,0
2017-03-01,18.94,19.97,18.82,19.8,4509607,0
2017-03-02,19.63,19.9,19.4,19.52,3947105,0
2017-03-03,19.72,20.12,19.53,19.98,3281063,0
2017-03-06,20.3,21.11,20.08,20.85,4268673,0
2017-03-07,20.91,21.26,20.54,20.6,3933700,0
2017-03-08,20.89,20.94,19.955,20.14,4773427,0
2017-03-09,20.14,20.41,19.54,20.21,4000527,0
2017-03-10,20.44,20.6138,19.83,20.05,3621551,0
2017-03-13,20.28,20.75,20.11,20.46,3097480,0
2017-03-14,20.24,20.5,19.89,20.39,3745330,0
2017-03-15,20.64,21.36,20.29,21.28,4463852,0
2017-03-16,20.94,21.39,20.82,20.87,3441236,0
2017-03-17,21.07,21.16,20.64,20.86,2793998,0
2017-03-20,20.77,21.27,20.435,21.23,2536756,0
2017-03-21,21.3,21.35,20.79,20.9,2606295,0
2017-03-22,20.62,20.83,20.26,20.26,2167783,0
2017-03-23,20.3,21.05,20.2,20.82,4752065,0
2017-03-24,20.85,21.51,20.79,21.26,2854682,0
2017-03-27,20.84,22.1,20.79,22.02,5005788,0
2017-03-28,22.02,22.65,21.71,22.56,8228602,0
2017-03-29,22.63,23.73,22.63,23.27,5676743,0
2017-03-30,23.53,23.67,22.9,23.02,6534795,0
2017-03-31,22.87,23.92,22.75,23.7,6353414,0
2017-04-03,23.22,23.95,22.985,23.38,3920916,0
2017-04-04,23.52,23.75,23.2,23.73,3102388,0
2017-04-05,24.16,24.31,23.07,23.21,4531267,0
2017-04-06,23.39,23.655,23.17,23.51,2857467,0
2017-04-07,23.51,23.76,23.3,23.46,3161110,0
2017-04-10,23.63,23.7,23.4936,23.64,2578800,0
2017-04-11,23.58,23.61,22.845,23.53,4167000,0
2017-04-12,23.43,23.56,22.83,23,4108146,0
2017-04-13,23.1,23.15,22.53,22.6,2819598,0
2017-04-17,22.56,22.92,22.485,22.91,2811324,0
2017-04-18,22.43,23.38,22.43,22.72,3456561,0
2017-04-19,22.9,23.085,22.42,22.52,2287825,0
2017-04-20,22.5,22.96,22.5,22.78,2442746,0
2017-04-21,22.63,22.9062,22.465,22.81,3172139,0
2017-04-24,23.05,23.24,22.105,22.41,5890239,0
2017-04-25,22.39,22.51,21.78,22.44,7359258,0
2017-04-26,22.25,22.98,22.08,22.22,6350757,0
2017-04-27,21.88,22.075,21.505,21.86,3128104,0
2017-04-28,22.17,22.17,21.26,21.29,2725580,0
2017-05-01,21.27,21.63,21.17,21.46,3004867,0
2017-05-02,21.46,22.1,21.36,21.61,4414091,0
2017-05-03,21.5,21.855,21,21.61,4973167,0
2017-05-04,21.34,21.34,19.45,20.6,11257890,0
2017-05-05,20.74,21.87,20.6,21.84,4942101,0
2017-05-08,21.94,22.07,21.29,21.68,3812862,0
2017-05-09,21.71,21.77,21.06,21.32,4185581,0
2017-05-10,21.7,22.2,21.45,22.02,2914924,0
2017-05-11,22.08,22.565,21.92,22.5,3560995,0
2017-05-12,22.5,23.16,22.445,22.67,6022692,0
2017-05-15,23.18,23.18,22.39,22.47,2776119,0
2017-05-16,22.47,22.47,21.88,21.93,2525223,0
2017-05-17,21.77,22,21,21.16,4000355,0
2017-05-18,21.03,21.265,20.78,21.18,2610650,0
2017-05-19,21.35,21.58,20.83,21.52,3036155,0
2017-05-22,21.71,21.815,21.23,21.42,2219316,0
2017-05-23,21.42,21.56,21.16,21.2,2874029,0
2017-05-24,21.15,21.37,20.39,20.68,2568993,0
2017-05-25,20.47,21.15,20.26,20.47,2436900,0
2017-05-26,20.47,20.8,20.26,20.6,1777433,0
2017-05-30,20.28,20.41,19.94,20.04,2272713,0
2017-05-31,19.81,20.18,19.64,20,3284218,0
2017-06-01,19.99,20.32,19.88,20.08,2442230,0
2017-06-02,19.92,20.05,19.38,19.75,4601316,0
2017-06-05,19.57,19.64,19.26,19.5,3223782,0
2017-06-06,19.51,20.06,19.39,19.83,2619581,0
2017-06-07,19.7,20.03,19.245,19.37,4488152,0
2017-06-08,19.28,19.845,19.19,19.54,3124425,0
2017-06-09,19.6,20.31,19.27,20.23,5892207,0
2017-06-12,20.4,20.84,20.115,20.48,3313871,0
2017-06-13,20.51,20.79,20.39,20.61,2492448,0
2017-06-14,20.48,20.48,19.6599,19.99,3356987,0
2017-06-15,19.93,20.08,19.51,19.72,4175857,0
2017-06-16,19.84,19.89,19.44,19.69,3161741,0
2017-06-19,25.32,25.52,24.45,24.57,66851813,0
2017-06-20,24.61,24.62,23.89,24.13,27731337,0
2017-06-21,24.19,24.26,23.17,23.59,30867282,0
2017-06-22,23.75,24.205,23.39,24.03,23515109,0
2017-06-23,24.11,25.68,24.03,25.65,9893761,0
2017-06-26,25.62,26.63,25.51,26.42,9757173,0
2017-06-27,26.3,26.62,26.11,26.44,13530005,0
2017-06-28,26.5,26.96,26.45,26.59,6735518,0
2017-06-29,26.82,26.93,26.43,26.79,3446246,0
2017-06-30,26.95,27.01,26.55,26.63,3904772,0
2017-07-03,24.65,25.99,24.65,25.66,13501650,0
2017-07-05,25.72,26.06,25.45,25.87,7322140,0
2017-07-06,26.03,26.11,25.15,25.27,10523537,0
2017-07-07,25.19,25.35,24.87,25.28,3588896,0
2017-07-10,25.1,25.81,25.02,25.7,4457747,0
2017-07-11,25.77,26.29,25.58,25.95,7931154,0
2017-07-12,26.11,26.34,25.81,26.1,7350621,0
2017-07-13,26.12,26.36,25.91,26.24,2955350,0
2017-07-14,26.38,26.55,26.22,26.5,3430585,0
2017-07-17,26.5,26.86,26.46,26.6,2778263,0
2017-07-18,26.8,26.8,25.99,26.34,3183550,0
2017-07-19,26.37,26.885,26.28,26.77,7420233,0
2017-07-20,26.97,27.18,26.65,26.67,7649872,0
2017-07-21,26.69,27.625,26.66,27.24,6688735,0
2017-07-24,27.32,27.685,27.17,27.3,3806520,0
2017-07-25,27.58,27.93,27.34,27.59,8366027,0
2017-07-26,27.72,27.865,27.385,27.78,2962496,0
2017-07-27,27.89,29.28,27.42,29.08,8840238,0
2017-07-28,28.92,29.55,28.77,28.9,8518475,0
2017-07-31,28.96,28.96,27.81,27.97,5768636,0
2017-08-01,28.09,28.17,27.77,28.04,2380522,0
2017-08-02,27.82,28.52,27.58,28.52,3591601,0
2017-08-03,27.86,28,27.2,27.4,2605250,0
2017-08-04,27.56,27.76,27.31,27.48,2768113,0
2017-08-07,27.37,27.43,26.79,27.08,1936193,0
2017-08-08,27.04,27.52,26.98,27.37,4813522,0
2017-08-09,27.46,27.65,26.96,27.57,4989129,0
2017-08-10,27.66,27.93,27.125,27.16,2355516,0
2017-08-11,26.9,27.71,26.9,27.63,2914890,0
2017-08-14,27.73,27.79,27.03,27.17,4898175,0
2017-08-15,27.08,27.08,26.34,26.71,1690786,0
2017-08-16,26.77,27.01,26.56,26.66,3130532,0
2017-08-17,26.58,26.931,26.45,26.65,4862931,0
2017-08-18,26.73,26.74,26.32,26.32,5504843,0
2017-08-21,26.26,26.55,26.2,26.45,3944091,0
2017-08-22,26.57,26.97,26.53,26.84,2190471,0
2017-08-23,26.78,27.115,26.68,26.73,2358798,0
2017-08-24,26.72,27.01,26.44,26.82,1900650,0
2017-08-25,26.89,26.94,26.59,26.72,2168605,0
2017-08-28,26.75,26.82,26.42,26.62,1290734,0
2017-08-29,26.42,26.885,26.32,26.77,1626556,0
2017-08-30,26.62,27.14,26.47,27.1,1400072,0
2017-08-31,27.27,27.65,27.1,27.36,1794901,0
2017-09-01,27.3,27.545,26.94,27.41,1905145,0
2017-09-05,27.52,27.75,27.32,27.59,4851134,0
2017-09-06,27.7,27.8,27.495,27.68,3766784,0
2017-09-07,27.65,27.75,27.13,27.34,2523811,0
2017-09-08,27,27.11,26.35,26.79,4277556,0
2017-09-11,26.92,27.12,26.62,27.09,5529407,0
2017-09-12,27.23,27.62,26.97,27.52,3150979,0
2017-09-13,27.64,27.97,27.6,27.88,6903501,0
2017-09-14,28.04,29.14,28.04,28.71,9525292,0
2017-09-15,28.71,28.82,28.51,28.67,5928777,0
2017-09-18,28.65,28.91,28.44,28.51,2086669,0
2017-09-19,28.57,28.73,28.25,28.47,4226419,0
2017-09-20,28.6,28.92,28.52,28.68,8716285,0
2017-09-21,28.57,28.72,28.29,28.43,6251354,0
2017-09-22,28.32,28.69,28.32,28.63,3247131,0
2017-09-25,28.8,28.91,28.56,28.64,3299611,0
2017-09-26,28.81,29.18,28.765,28.89,5629644,0
2017-09-27,29.02,29.08,28.57,28.89,4874659,0
2017-09-28,28.95,29.01,28.55,28.85,2021160,0
2017-09-29,28.74,29.015,28.685,28.94,3823434,0
2017-10-02,28.69,29.04,28.57,29.03,5594105,0
2017-10-03,28.99,29.12,28.44,28.51,4050981,0
2017-10-04,28.58,28.64,28.015,28.41,6601168,0
2017-10-05,28.5,28.925,28.43,28.59,5441208,0
2017-10-06,28.25,28.42,27.66,27.74,10864324,0
2017-10-09,27.27,27.64,27.23,27.37,7848539,0
2017-10-10,27.65,27.655,27.25,27.44,5807673,0
2017-10-11,27.48,27.58,27.325,27.45,4814137,0
2017-10-12,27.28,27.81,27.18,27.73,3152104,0
2017-10-13,27.94,27.94,27.48,27.52,3421365,0
2017-10-16,27.57,27.72,27.145,27.32,3388792,0
2017-10-17,27.37,27.83,27.3,27.81,3280843,0
2017-10-18,27.73,27.96,27.54,27.69,3550007,0
2017-10-19,27.49,27.905,27.45,27.87,6005405,0
2017-10-20,27.9,28.28,27.78,28.12,5406472,0
2017-10-23,28.2,28.73,28.06,28.09,5772408,0
2017-10-24,28.19,28.5,28.12,28.36,5618894,0
2017-10-25,28.26,28.39,26.77,26.77,10521716,0
2017-10-26,26.74,26.74,25.565,26.29,13551511,0
2017-10-27,26.25,29.15,26.14,28.51,24373401,0
2017-10-30,28.5,28.69,27.93,28.04,9728177,0
2017-10-31,27.95,28.565,27.94,28.35,6911171,0
2017-11-01,28.44,28.695,28.15,28.21,5394629,0
2017-11-02,28.1,28.54,28,28.27,3750458,0
2017-11-03,28.21,28.645,27.74,28.45,7537599,0
2017-11-06,28.6,28.965,28.4,28.93,5031051,0
2017-11-07,28.88,29,28.49,28.65,3669704,0
2017-11-08,28.71,29.25,28.52,29.13,3203329,0
2017-11-09,29.14,29.68,29.14,29.66,8300929,0
2017-11-10,29.62,29.72,29.14,29.32,26809143,0
