Date,Open,High,Low,Close,Volume,OpenInt
2014-05-15,11.4,13.92,11.06,13.43,8424569,0
2014-05-16,13.6,15.75,13.44,15.25,1867768,0
2014-05-19,16,17.94,15.99,16.5,1529196,0
2014-05-20,16.75,18.17,15.67,16.95,877711,0
2014-05-21,17.2,17.33,16.3,17.19,386830,0
2014-05-22,17.3,17.3,15.95,16.15,1321100,0
2014-05-23,16.46,16.46,14.8,16.36,942243,0
2014-05-27,16.5,16.7,15.92,16.1,115651,0
2014-05-28,16.29,18.45,16.17,17.38,501212,0
2014-05-29,17.5,18.06,17.29,17.49,272088,0
2014-05-30,17.85,17.9,15.83,15.98,219220,0
2014-06-02,15.95,15.96,14.17,15,346117,0
2014-06-03,15.06,16,14.77,15.06,293771,0
2014-06-04,15.09,15.51,14.31,15.3,180051,0
2014-06-05,15.3,15.62,14.73,15.22,174421,0
2014-06-06,15.35,15.59,15,15.39,223101,0
2014-06-09,15.24,17.57,14.76,17.32,438428,0
2014-06-10,17.44,18.12,16.5,16.5,244300,0
2014-06-11,16.39,18.75,16.23,18.49,419043,0
2014-06-12,18.44,18.44,17.34,17.89,231569,0
2014-06-13,18.05,18.09,16,16.75,426178,0
2014-06-16,16.69,18.25,16.19,17.24,271753,0
2014-06-17,17.37,18,17.24,17.7,88587,0
2014-06-18,17.74,18.11,17.31,17.61,142646,0
2014-06-19,17.53,18.01,17.52,18,221858,0
2014-06-20,18.1,18.29,16.97,17.56,324919,0
2014-06-23,17.49,18.4,17.21,17.99,135277,0
2014-06-24,17.81,18.03,17.53,17.81,106264,0
2014-06-25,17.93,18.02,17.5,17.94,99783,0
2014-06-26,17.9,18,17.57,17.68,77098,0
2014-06-27,17.67,18.4,17.16,17.16,1136820,0
2014-06-30,17.27,17.6,16.34,17.38,283959,0
2014-07-01,17.4,17.5,17,17.3,152844,0
2014-07-02,17.37,17.37,16.31,16.43,193600,0
2014-07-03,16.43,16.71,16.16,16.51,88087,0
2014-07-07,16.51,16.51,15.5,15.79,235584,0
2014-07-08,15.85,16.47,15.54,16.38,202600,0
2014-07-09,16.48,16.48,15.71,16.05,157402,0
2014-07-10,15.81,16.34,15.5,16.08,232318,0
2014-07-11,16.05,16.08,15.65,15.94,184912,0
2014-07-14,16.04,16.59,16.04,16.48,106231,0
2014-07-15,16.51,17.19,16.33,17.06,168359,0
2014-07-16,17.01,17.39,16.82,17.15,227745,0
2014-07-17,17.16,17.74,17.05,17.14,249504,0
2014-07-18,17.14,17.77,17.14,17.64,253136,0
2014-07-21,17.62,17.88,17.19,17.32,164880,0
2014-07-22,17.33,17.88,17,17.26,133223,0
2014-07-23,17.36,17.64,17.2,17.4,79811,0
2014-07-24,17.4,17.74,17.26,17.49,164185,0
2014-07-25,17.35,17.69,16.85,17.05,281133,0
2014-07-28,17,17.45,16.8,17.25,324526,0
2014-07-29,17.39,17.53,17.09,17.25,167361,0
2014-07-30,17.39,18,17.3,17.77,136521,0
2014-07-31,17.63,17.88,17.04,17.39,102576,0
2014-08-01,17.36,17.63,17.3,17.55,128602,0
2014-08-04,17.58,17.74,17.31,17.5,142576,0
2014-08-05,17.71,18.33,17.52,17.97,397501,0
2014-08-06,19.38,20.5,18.84,19.18,1180701,0
2014-08-07,19.42,19.78,19.11,19.42,199617,0
2014-08-08,19.49,21.45,19.37,21.29,277007,0
2014-08-11,21.39,23.58,21.35,22.92,331842,0
2014-08-12,23.04,23.44,22.21,22.7,200769,0
2014-08-13,22.9,23.46,22.81,23.32,127596,0
2014-08-14,23.27,24.44,23.23,23.34,237536,0
2014-08-15,23.33,24.01,22.63,23.98,209353,0
2014-08-18,24.25,24.34,23.77,24.25,115866,0
2014-08-19,24.61,25.44,24.3,25.2,192741,0
2014-08-20,25.08,25.22,24.53,25.01,145487,0
2014-08-21,24.9,25.09,24.72,24.98,46710,0
2014-08-22,24.89,25.07,24.52,24.94,108242,0
2014-08-25,24.97,25.28,24.76,25.21,48883,0
2014-08-26,25.29,27.3,25.29,26.28,319960,0
2014-08-27,26.66,27.96,26.41,26.72,142302,0
2014-08-28,26.72,27.16,26.03,27.07,116690,0
2014-08-29,27.25,27.3,26.53,27.19,150782,0
2014-09-02,27.68,28.05,27.33,27.74,143803,0
2014-09-03,27.71,27.8,26.85,26.98,199895,0
2014-09-04,27.02,27.38,24.75,24.89,233636,0
2014-09-05,24.88,25.25,23.87,24.67,140439,0
2014-09-08,24.67,25.45,23.66,24.23,273095,0
2014-09-09,24.62,24.82,24.07,24.25,136513,0
2014-09-10,24.1,24.81,23.79,24.34,219125,0
2014-09-11,24.19,24.75,24.13,24.4,157921,0
2014-09-12,24.41,24.41,23.45,23.5,228190,0
2014-09-15,23.42,23.42,21.86,22.06,211159,0
2014-09-16,21.86,22.22,21.58,21.77,241163,0
2014-09-17,21.52,23.19,21.47,22.79,310483,0
2014-09-18,22.83,24.13,22.76,23.07,379923,0
2014-09-19,23.08,23.8,22.01,22.65,846382,0
2014-09-22,22.53,22.74,21.41,21.8,290263,0
2014-09-23,21.74,21.97,21.06,21.34,118224,0
2014-09-24,21.32,21.9,20.83,21.75,97551,0
2014-09-25,21.76,22.22,21.45,21.77,120398,0
2014-09-26,21.79,22.15,21.55,21.9,92282,0
2014-09-29,21.57,22.59,21.57,21.89,133751,0
2014-09-30,21.96,22.07,21.18,21.59,161446,0
2014-10-01,21.51,22.07,21.01,21.55,224121,0
2014-10-02,21.49,21.9,21.08,21.85,267367,0
2014-10-03,22.15,25.85,22.15,25.55,589662,0
2014-10-06,25.7,25.7,24.17,24.32,854255,0
2014-10-07,24.1,24.31,23.3,23.61,192571,0
2014-10-08,23.61,23.77,22.76,23.15,263936,0
2014-10-09,23.15,23.15,22.03,22.32,171839,0
2014-10-10,22.31,22.5,20.5,20.52,319699,0
2014-10-13,20.57,20.66,19.39,19.94,462061,0
2014-10-14,20.3,21.8,20.03,20.62,478062,0
2014-10-15,20.18,21.86,19.87,21.76,404709,0
2014-10-16,21.5,22.94,21.5,22.33,391690,0
2014-10-17,22.67,22.75,21.68,22.08,215354,0
2014-10-20,21.83,22.11,21.09,21.17,229676,0
2014-10-21,21.24,21.39,20.7,21.3,129603,0
2014-10-22,21.36,21.41,20.04,20.07,227987,0
2014-10-23,20.22,20.4,19.9,20.25,264931,0
2014-10-24,20.25,21.2,20.09,21.09,281094,0
2014-10-27,20.99,21.8,20.5,21.24,196004,0
2014-10-28,21.21,22.58,21.21,22.53,228931,0
2014-10-29,22.71,22.87,21.73,22.26,172227,0
2014-10-30,22.22,23.76,21.5,23.23,459149,0
2014-10-31,25.17,28.2,24.62,26,1548855,0
2014-11-03,25.89,27.34,25.6,26.4,478547,0
2014-11-04,26.3,27.37,26.23,26.71,545262,0
2014-11-05,26.66,26.98,24.46,24.96,484995,0
2014-11-06,24.82,25.4,24.32,25.22,427645,0
2014-11-07,25.29,25.95,24.22,24.65,595711,0
2014-11-10,24.5,25.51,24.03,24.23,523572,0
2014-11-11,23.71,24.24,22.81,23.34,1788457,0
2014-11-12,23,25.15,23,25.06,740952,0
2014-11-13,24.99,25.56,24.42,24.82,611684,0
2014-11-14,24.87,25.37,24.45,25.05,648661,0
2014-11-17,23.89,24.79,23.86,24.08,990238,0
2014-11-18,23.82,24.5,23.68,24.29,417177,0
2014-11-19,24.2,24.87,24.2,24.43,510093,0
2014-11-20,24.08,25,23.89,24.9,778958,0
2014-11-21,25,25.05,23.91,24.38,642818,0
2014-11-24,23.98,24.45,23.54,24.38,727222,0
2014-11-25,24.28,24.74,23.61,23.7,800801,0
2014-11-26,23.63,23.73,23.02,23.57,397754,0
2014-11-28,23.59,24,23.28,23.76,125590,0
2014-12-01,23.01,23.39,22.64,22.68,945420,0
2014-12-02,22.48,23.67,22.06,23.33,502893,0
2014-12-03,23.33,23.8,23.3,23.65,614981,0
2014-12-04,23.59,23.93,23.35,23.74,290993,0
2014-12-05,23.75,24.35,23.65,23.89,405211,0
2014-12-08,23.46,23.96,22.98,23.78,936067,0
2014-12-09,23.1,24.68,22.88,24.67,558433,0
2014-12-10,24.24,24.7,23.76,23.93,639392,0
2014-12-11,23.91,24.7,23.62,23.83,395459,0
2014-12-12,23.75,24.16,23.24,23.39,474703,0
2014-12-15,23.29,23.29,22.41,22.6,1240701,0
2014-12-16,22.13,24.04,22.1,23.35,748787,0
2014-12-17,23.2,24.75,23.2,24.57,870628,0
2014-12-18,24.83,24.9,24.34,24.54,633003,0
2014-12-19,24.52,24.91,24.52,24.63,1079490,0
2014-12-22,24.7,24.77,24.28,24.6,680459,0
2014-12-23,24.68,25,24.5,24.55,290662,0
2014-12-24,25,25,24.7,24.83,561794,0
2014-12-26,25,25.02,24.86,25,281207,0
2014-12-29,25.01,25.02,23.9,24.09,436691,0
2014-12-30,24,24.83,24,24.41,273278,0
2014-12-31,24.5,24.65,24.26,24.37,245891,0
2015-01-02,24.43,24.77,24.11,24.57,304058,0
2015-01-05,24.37,24.5,23.31,24.06,374489,0
2015-01-06,24.21,24.67,23.8,24.52,331615,0
2015-01-07,24.75,24.99,24.31,24.52,225779,0
2015-01-08,24.69,25.67,24.42,25,759998,0
2015-01-09,24.99,25.36,24.75,25.15,394900,0
2015-01-12,25.14,25.4,24.13,24.58,409715,0
2015-01-13,24.71,25.49,24.46,24.84,333888,0
2015-01-14,24.59,25,24.44,24.95,105548,0
2015-01-15,25,25.1,24.22,24.52,341010,0
2015-01-16,24.5,24.75,24.48,24.58,153140,0
2015-01-20,24.54,24.72,23.68,24.23,444754,0
2015-01-21,24.17,24.64,24,24.36,149137,0
2015-01-22,24.55,24.92,24.05,24.75,148132,0
2015-01-23,24.67,26,24.41,25.92,387892,0
2015-01-26,25.63,25.8,24,24.46,635917,0
2015-01-27,24.08,25.12,23.8,24.37,356233,0
2015-01-28,24.47,24.74,23.89,24.05,223597,0
2015-01-29,24.1,25.06,23.9,25.03,211035,0
2015-01-30,24.91,25.15,24.1,24.19,164634,0
2015-02-02,24.3,24.3,22.84,23.45,368413,0
2015-02-03,23.42,23.7,23.08,23.48,191181,0
2015-02-04,23.3,23.99,23.13,23.99,104025,0
2015-02-05,23.81,24.89,23.72,24.77,184581,0
2015-02-06,24.83,26.08,24.79,26.08,396156,0
2015-02-09,25.97,25.97,24.81,25.39,595318,0
2015-02-10,25.47,25.93,24.92,25.82,406387,0
2015-02-11,25.98,26.37,24.93,25.39,706073,0
2015-02-12,25.96,26.35,22.24,24.36,1620815,0
2015-02-13,24.08,25.42,23.73,25.38,574760,0
2015-02-17,24.91,25.22,24.06,24.26,576127,0
2015-02-18,24.16,24.16,23.08,23.76,523566,0
2015-02-19,23.56,24.21,22.74,24.1,606453,0
2015-02-20,24.1,24.38,23.81,24.26,323941,0
2015-02-23,24.19,24.26,23.79,24.08,418446,0
2015-02-24,24.07,24.26,23.81,24.12,232794,0
2015-02-25,24.13,24.42,23.9,24.42,345146,0
2015-02-26,24.38,24.63,24.13,24.63,307863,0
2015-02-27,24.5,24.72,24.3,24.72,516120,0
2015-03-02,24.64,24.73,23.96,24.11,476500,0
2015-03-03,23.93,24.02,22.52,22.59,359800,0
2015-03-04,22.55,23.49,22.33,23.06,413800,0
2015-03-05,23.16,23.56,22.98,23.43,172600,0
2015-03-06,23.2,23.45,22.75,23.01,373200,0
2015-03-09,23.05,23.13,22.56,23,453500,0
2015-03-10,22.3,22.53,21.27,22.2,787700,0
2015-03-11,22.41,22.78,21.7,22.6,483800,0
2015-03-12,22.5,22.91,22.17,22.62,451300,0
2015-03-13,22.6,22.76,22.38,22.54,371900,0
2015-03-16,22.72,22.79,22.23,22.69,278500,0
2015-03-17,22.49,22.6,21.74,22.16,500400,0
2015-03-18,21.99,23.62,21.79,23.3,565700,0
2015-03-19,23.91,23.91,22.75,23.41,4797200,0
2015-03-20,23.42,23.5,22.17,22.17,1336400,0
2015-03-23,22.1,23.06,21.66,22.98,1452800,0
2015-03-24,23.03,23.21,22.69,22.71,520300,0
2015-03-25,22.82,23,22.16,22.31,848100,0
2015-03-26,22.25,22.55,22.19,22.42,451600,0
2015-03-27,22.5,22.94,22.03,22.22,1450500,0
2015-03-30,22.37,22.87,22.24,22.83,659600,0
2015-03-31,22.77,22.93,22.45,22.69,643400,0
2015-04-01,22.67,22.72,22.4,22.57,343600,0
2015-04-02,22.6,22.76,22.4,22.52,426400,0
2015-04-06,22.3,22.58,22.23,22.55,281700,0
2015-04-07,22.6,22.86,22.4,22.5,357156,0
2015-04-08,23.06,23.36,22.41,22.64,551600,0
2015-04-09,22.66,22.87,22.5,22.77,262558,0
2015-04-10,22.73,23,22.7,22.77,185800,0
2015-04-13,22.71,22.99,22.64,22.7,293300,0
2015-04-14,22.71,22.99,22.3,22.48,343900,0
2015-04-15,22.5,23.2,22.34,23.16,481464,0
2015-04-16,23.16,23.96,22.84,23.88,303979,0
2015-04-17,23.48,23.6,23.11,23.39,455200,0
2015-04-20,23.45,23.6,23.34,23.44,399292,0
2015-04-21,23.52,23.92,23.45,23.8,267467,0
2015-04-22,23.87,23.87,23.55,23.61,104064,0
2015-04-23,23.63,24.01,23.5,23.82,698200,0
2015-04-24,23.83,23.85,23.38,23.42,163000,0
2015-04-27,23.47,23.78,23.09,23.23,307700,0
2015-04-28,22.97,23.54,22.7,23.32,355700,0
2015-04-29,23.24,23.92,22.99,23.51,321100,0
2015-04-30,23.41,23.64,22.83,23.06,312400,0
2015-05-01,23.13,23.21,22.53,22.55,331600,0
2015-05-04,22.55,22.66,22.18,22.31,639800,0
2015-05-05,22.24,22.28,20.28,20.57,1416200,0
2015-05-06,22.7,23.41,20.96,21.93,1304874,0
2015-05-07,21.9,23.3,21.9,22.98,526320,0
2015-05-08,23,23.6,22.95,23.07,643400,0
2015-05-11,23,23.6,22.93,23.22,590400,0
2015-05-12,22.65,22.69,21.7,22.25,1142623,0
2015-05-13,22.19,22.84,22.18,22.58,549300,0
2015-05-14,22.63,22.95,22.36,22.59,477800,0
2015-05-15,22.52,22.73,22.07,22.29,386067,0
2015-05-18,21.4,22.14,21.37,22.1,732553,0
2015-05-19,22.08,22.65,22.06,22.57,566700,0
2015-05-20,21.75,22.7,21.73,22.55,659000,0
2015-05-21,22.6,22.85,22.54,22.7,662200,0
2015-05-22,22.67,22.87,22.5,22.65,265400,0
2015-05-26,22.18,22.92,21.99,22.78,480652,0
2015-05-27,22.7,22.98,22.6,22.95,489900,0
2015-05-28,22.92,23.06,22.73,23.03,415448,0
2015-05-29,23,23.18,22.92,23.03,549400,0
2015-06-01,23.1,23.2,22.48,22.54,363700,0
2015-06-02,22.33,22.5,21.88,22.32,888300,0
2015-06-03,22.36,22.8,22.31,22.72,677100,0
2015-06-04,22.63,22.81,22.51,22.76,248300,0
2015-06-05,22.85,23.42,22.66,23.42,756400,0
2015-06-08,23.42,23.5,23.03,23.24,733400,0
2015-06-09,23.17,23.3,22.75,23.25,458954,0
2015-06-10,23.05,23.15,22.43,22.85,1027897,0
2015-06-11,22.92,22.98,22.55,22.94,540728,0
2015-06-12,22.85,22.95,22.68,22.89,455300,0
2015-06-15,22.36,23.18,22.17,22.95,1725800,0
2015-06-16,22.97,23.92,22.97,23.85,1476600,0
2015-06-17,23.98,24,23.46,23.51,559500,0
2015-06-18,23.15,23.72,22.96,23.36,1212600,0
2015-06-19,23.35,24.13,23.26,24.08,1160300,0
2015-06-22,24.12,24.63,24.01,24.21,1225000,0
2015-06-23,24.11,24.68,24.06,24.5,1040341,0
2015-06-24,24.44,24.66,24.19,24.26,905400,0
2015-06-25,24.45,24.46,24.18,24.3,528300,0
2015-06-26,24.35,24.43,23.55,23.65,3233400,0
2015-06-29,23.56,23.57,22.65,22.71,765200,0
2015-06-30,22.79,22.79,22.12,22.21,556591,0
2015-07-01,22.44,22.44,21.68,21.73,935900,0
2015-07-02,21.78,21.78,21.09,21.55,459300,0
2015-07-06,21.32,21.4,20.94,21.18,572000,0
2015-07-07,21.07,21.13,20,21.01,559000,0
2015-07-08,20.75,21,20.58,20.75,550800,0
2015-07-09,21.07,21.38,20.93,21.09,390200,0
2015-07-10,21.25,21.53,20.95,21.44,625200,0
2015-07-13,21.49,21.64,20.92,21.5,598600,0
2015-07-14,21.39,21.8,21.39,21.46,365750,0
2015-07-15,21.53,21.65,21.38,21.48,281803,0
2015-07-16,21.56,21.81,21.44,21.76,996100,0
2015-07-17,21.83,21.97,21.45,21.45,555400,0
2015-07-20,21.41,21.63,21.12,21.35,295900,0
2015-07-21,21.28,21.79,21.22,21.57,431700,0
2015-07-22,21.54,22,21.5,21.68,360600,0
2015-07-23,21.65,21.77,21.27,21.44,535600,0
2015-07-24,21.52,21.81,21.37,21.48,435000,0
2015-07-27,21.35,21.4,20.66,20.73,376900,0
2015-07-28,20.75,21,20.42,20.89,365400,0
2015-07-29,20.84,20.85,20.23,20.71,300900,0
2015-07-30,20.43,20.47,19.92,19.98,1101700,0
2015-07-31,19.99,20.81,19.94,20.63,812100,0
2015-08-03,20.58,20.69,20.12,20.49,1214492,0
2015-08-04,20.46,20.74,20.14,20.44,816800,0
2015-08-05,21.67,23.57,21.57,23.24,4138700,0
2015-08-06,23.3,23.41,22.25,22.41,957795,0
2015-08-07,22.22,22.4,21.84,22.1,673400,0
2015-08-10,22.07,22.36,21.45,21.84,832500,0
2015-08-11,21.65,21.91,21.11,21.23,804564,0
2015-08-12,20.99,21,20.3,20.89,681700,0
2015-08-13,20.74,20.74,20.04,20.19,422400,0
2015-08-14,20.2,20.75,19.87,20.68,966700,0
2015-08-17,20.32,20.74,20.16,20.58,439900,0
2015-08-18,20.55,20.67,20.45,20.59,286100,0
2015-08-19,20.49,21.28,20.35,21.11,619400,0
2015-08-20,20.75,20.77,20.15,20.2,706200,0
2015-08-21,19.66,20.5,19.5,20.22,824200,0
2015-08-24,18.96,20.37,17.93,19.76,1048797,0
2015-08-25,20.22,20.31,19.67,19.9,786000,0
2015-08-26,20.12,20.37,19.72,20.3,525200,0
2015-08-27,20.3,20.45,19.63,20.43,693500,0
2015-08-28,20.31,20.53,20.16,20.44,293800,0
2015-08-31,20.29,20.72,20.24,20.68,500200,0
2015-09-01,20.1,20.62,20.08,20.2,816500,0
2015-09-02,20.2,20.44,20.1,20.29,627400,0
2015-09-03,20.27,20.44,20.06,20.39,575300,0
2015-09-04,20.21,21.11,20.21,20.75,497900,0
2015-09-08,20.98,21.36,20.89,21.33,586900,0
2015-09-09,21.42,21.42,20.55,20.6,428900,0
2015-09-10,21.31,21.81,21.17,21.36,594966,0
2015-09-11,21.55,21.76,21.33,21.74,514700,0
2015-09-14,21.68,21.75,21.12,21.61,402400,0
2015-09-15,21.6,21.79,21.37,21.39,468900,0
2015-09-16,21.42,21.45,20.92,21.26,775100,0
2015-09-17,21.3,21.83,21.12,21.74,860800,0
2015-09-18,21.5,21.83,21.39,21.7,896400,0
2015-09-21,21.67,21.84,21.38,21.74,483100,0
2015-09-22,21.79,21.84,21.26,21.46,275800,0
2015-09-23,21.55,21.67,21.25,21.39,179700,0
2015-09-24,21.21,21.37,20.78,21.28,356242,0
2015-09-25,21.33,21.37,20.49,20.61,395400,0
2015-09-28,20.61,20.72,20.05,20.22,446068,0
2015-09-29,20.22,20.29,19.48,19.63,353000,0
2015-09-30,19.82,19.84,19.32,19.71,438200,0
2015-10-01,19.78,20.3,19.46,20.12,431600,0
2015-10-02,19.92,20.81,19.59,20.81,424700,0
2015-10-05,20.93,20.99,20.02,20.4,531169,0
2015-10-06,20.31,20.46,19.83,20.06,370700,0
2015-10-07,20.2,20.25,19.69,20.2,365000,0
2015-10-08,20.15,20.33,19.84,20.14,316600,0
2015-10-09,20.21,20.68,19.99,20.66,524000,0
2015-10-12,20.58,21.07,20.37,21.03,492708,0
2015-10-13,21.02,21.32,20.22,20.29,388900,0
2015-10-14,20.45,20.45,19.43,19.53,661800,0
2015-10-15,19.38,19.78,18.75,19.71,602400,0
2015-10-16,19.81,20.48,19.81,20.45,481000,0
2015-10-19,20.39,20.71,20.03,20.36,227000,0
2015-10-20,20.28,20.475,19.86,20.24,228417,0
2015-10-21,20.28,20.3,19.1,19.15,536500,0
2015-10-22,19.23,19.78,19.13,19.76,427600,0
2015-10-23,19.9,20.02,19.32,19.89,559600,0
2015-10-26,19.91,20.16,19.87,19.93,441700,0
2015-10-27,19.87,19.96,19.32,19.6,518200,0
2015-10-28,19.64,19.77,19.31,19.65,444300,0
2015-10-29,19.59,19.84,19.36,19.62,541600,0
2015-10-30,19.61,20.25,19.4,20.12,434600,0
2015-11-02,20.19,20.98,20.04,20.79,578473,0
2015-11-03,20.78,21.19,20.38,21.06,883000,0
2015-11-04,23.11,24.16,22.67,22.89,3656344,0
2015-11-05,22.48,23.16,22.48,22.68,1062900,0
2015-11-06,22.51,22.98,22.06,22.96,810200,0
2015-11-09,22.9,23.6,22.81,23.38,1014235,0
2015-11-10,23.37,23.5,23.03,23.42,438200,0
2015-11-11,23.47,24.05,23.31,23.99,1037300,0
2015-11-12,23.74,23.99,23.48,23.5,363500,0
2015-11-13,23.33,23.33,22.63,22.64,505000,0
2015-11-16,22.22,23.12,22.22,22.98,583000,0
2015-11-17,23,24,22.86,23.98,1116300,0
2015-11-18,23.94,24.9,23.65,24.9,1554700,0
2015-11-19,24.8,26.07,24.5,25.73,2751000,0
2015-11-20,25.74,25.74,24.82,24.94,726600,0
2015-11-23,24.9,25.1,24.59,24.86,766900,0
2015-11-24,24.89,25.71,24.68,25.63,779600,0
2015-11-25,25.63,25.94,25.42,25.88,573500,0
2015-11-27,25.85,25.88,25.45,25.51,189800,0
2015-11-30,25.62,25.79,25.28,25.61,526200,0
2015-12-01,25.65,25.94,25.4,25.82,665689,0
2015-12-02,25.82,26.87,25.62,26.65,1358734,0
2015-12-03,26.79,27.42,26.26,26.46,1369596,0
2015-12-04,26.47,27.54,26.43,27.33,1257700,0
2015-12-07,27.25,27.53,26.77,26.92,634000,0
2015-12-08,26.53,27.28,26.32,26.93,1084943,0
2015-12-09,27.02,27.34,26.75,27,860000,0
2015-12-10,27.01,27.39,26.85,27.25,840600,0
2015-12-11,27.12,27.12,26.15,26.58,945700,0
2015-12-14,26.53,27,25.86,26.13,783913,0
2015-12-15,26.07,26.1,25.29,25.69,1272200,0
2015-12-16,25.91,26.18,25.69,26.1,741600,0
2015-12-17,26.16,26.3,25.8,25.97,491300,0
2015-12-18,25.95,26.15,25.38,25.4,1251500,0
2015-12-21,25.52,25.83,25.24,25.66,519100,0
2015-12-22,25.72,26.13,25.57,26,404513,0
2015-12-23,26.07,26.7,25.99,26.49,579400,0
2015-12-24,26.47,26.61,26.22,26.54,256993,0
2015-12-28,26.42,26.67,26.32,26.58,505471,0
2015-12-29,26.68,26.71,26.32,26.63,380977,0
2015-12-30,26.53,26.71,26.22,26.51,433707,0
2015-12-31,26.44,26.8,26.06,26.44,662454,0
2016-01-04,25.97,26.22,25.04,26.06,996093,0
2016-01-05,26,26.28,25.46,25.68,854535,0
2016-01-06,25.35,25.69,25.025,25.31,979255,0
2016-01-07,24.99,25.01,24.04,24.41,880990,0
2016-01-08,24.51,24.69,23.52,23.66,791304,0
2016-01-11,23.77,23.83,23.22,23.65,604508,0
2016-01-12,23.9,24.53,23.65,24.13,691948,0
2016-01-13,24.52,24.63,22.94,23.33,675369,0
2016-01-14,23.42,24.32,22.6003,23.94,938242,0
2016-01-15,23.19,23.42,22.32,23.1,993945,0
2016-01-19,23.27,23.32,22.1,22.6,689800,0
2016-01-20,22.2,23.28,21.03,23.12,1040926,0
2016-01-21,23.17,24.49,23.17,23.41,906118,0
2016-01-22,23.74,23.87,23.12,23.23,514156,0
2016-01-25,23.16,23.16,22.38,22.48,624044,0
2016-01-26,22.51,22.62,22,22.19,615320,0
2016-01-27,22.09,22.22,21.38,21.72,730193,0
2016-01-28,21.59,21.8508,20.75,21.26,885228,0
2016-01-29,21.31,22.12,21.275,22.01,847231,0
2016-02-01,21.76,22.22,21.34,22.03,632038,0
2016-02-02,21.83,22.08,21.1,21.23,1057178,0
2016-02-03,21.26,21.51,20.516,21.44,880545,0
2016-02-04,21.4,21.75,20.7,21.05,634506,0
2016-02-05,20.5,20.68,16.59,16.98,4055414,0
2016-02-08,16.03,16.064,14.55,15.01,2651975,0
2016-02-09,14.98,16.68,14.385,14.77,2540004,0
2016-02-10,14.93,15.9999,14.88,15.49,1318045,0
2016-02-11,15.18,15.85,14.87,15.43,1390811,0
2016-02-12,15.51,15.91,15.28,15.83,1183108,0
2016-02-16,16.04,16.15,15.48,15.91,1620995,0
2016-02-17,16.39,17.65,15.09,17.45,3739497,0
2016-02-18,17.5,17.53,16.64,16.96,1666222,0
2016-02-19,16.96,17.15,16.39,17.11,1500205,0
2016-02-22,17.14,17.86,16.89,17.79,872119,0
2016-02-23,17.72,17.89,17.375,17.49,1168012,0
2016-02-24,17.21,18.2,17,18.18,940381,0
2016-02-25,17.92,18.44,17.4359,18.35,2083060,0
2016-02-26,18.42,18.85,18.16,18.55,1094069,0
2016-02-29,18.5,18.792,18.3,18.3,1146436,0
2016-03-01,18.62,19.42,18.52,19.3,1921409,0
2016-03-02,19.3,19.69,19,19.36,702468,0
2016-03-03,19.49,19.53,18.955,19.46,862270,0
2016-03-04,19.52,19.85,19.01,19.83,925886,0
2016-03-07,19.66,20.34,19.5,20.25,1001368,0
2016-03-08,20.18,20.3,19.75,20.01,836800,0
2016-03-09,19.97,20.28,19.79,20.26,782152,0
2016-03-10,20.49,20.81,19.67,19.98,1099394,0
2016-03-11,20.12,20.44,19.92,20.09,906883,0
2016-03-14,20.03,20.21,19.89,20.06,459673,0
2016-03-15,19.85,19.87,18.71,19.15,1169684,0
2016-03-16,19.07,19.63,18.93,19.53,747903,0
2016-03-17,19.46,19.8,19.06,19.77,943857,0
2016-03-18,19.92,20.23,19.805,20.09,1028222,0
2016-03-21,20,20.2,19.74,20.07,418867,0
2016-03-22,19.94,20.545,19.82,20.14,586119,0
2016-03-23,20.05,20.05,19.51,19.64,753477,0
2016-03-24,19.5,19.6,18.98,19.52,701066,0
2016-03-28,19.78,19.86,19.16,19.62,576767,0
2016-03-29,19.62,20.56,19.6,20.5,627985,0
2016-03-30,20.56,20.98,20.4801,20.74,571978,0
2016-03-31,20.68,20.95,20.36,20.93,932903,0
2016-04-01,20.75,21.03,20.42,21,838421,0
2016-04-04,20.99,22,20.89,21.3,745009,0
2016-04-05,21.14,21.31,20.81,21.1,354201,0
2016-04-06,21.16,21.27,20.84,21.06,358769,0
2016-04-07,20.97,21.06,20.68,20.8,453413,0
2016-04-08,20.98,21.58,20.57,20.69,728591,0
2016-04-11,20.78,21.36,20.7,21.01,463551,0
2016-04-12,20.98,20.98,20.26,20.66,544944,0
2016-04-13,20.86,21.77,20.75,21.74,533875,0
2016-04-14,21.68,21.68,21.18,21.26,356300,0
2016-04-15,21.14,21.74,20.74,21.66,829531,0
2016-04-18,21.5,22.21,21.43,21.99,366990,0
2016-04-19,22,22.22,21.444,21.53,431799,0
2016-04-20,21.46,22.69,21.37,22.63,783922,0
2016-04-21,22.91,23.65,22.775,23.49,1093562,0
2016-04-22,23.45,23.77,22.78,23.18,843414,0
2016-04-25,23.2,23.5,22.86,22.91,480500,0
2016-04-26,22.95,23.2,22.74,22.92,543955,0
2016-04-27,22.71,23.04,22.53,22.76,578938,0
2016-04-28,22.73,23.63,22.56,22.69,903257,0
2016-04-29,22.76,23.03,22.465,22.6,584571,0
2016-05-02,22.79,23.5,22.79,23.5,977809,0
2016-05-03,23.16,23.5,22.63,22.84,1217688,0
2016-05-04,24.32,26,23.5,23.67,3535194,0
2016-05-05,23.73,23.83,22.75,23.13,1177094,0
2016-05-06,22.99,23.54,22.48,23.44,1112411,0
2016-05-09,23.34,24.19,23.245,24,1172653,0
2016-05-10,24,24.11,23.59,23.92,786501,0
2016-05-11,23.84,24.64,23.74,23.76,1014966,0
2016-05-12,23.95,24.17,23.17,23.66,816619,0
2016-05-13,23.5,23.82,23.29,23.47,587694,0
2016-05-16,23.37,23.69,23.245,23.34,1017084,0
2016-05-17,23.31,23.73,22.88,23.04,1048736,0
2016-05-18,22.99,23.9,22.97,23.59,832919,0
2016-05-19,23.55,24.06,23.13,23.32,664320,0
2016-05-20,23.45,24.37,23.35,24.36,726224,0
2016-05-23,24.3,24.63,24.13,24.3,521597,0
2016-05-24,24.48,25.09,24.25,24.69,1550166,0
2016-05-25,24.78,24.89,23.72,24.19,1005960,0
2016-05-26,24.22,24.61,24.18,24.49,684180,0
2016-05-27,24.3,24.52,24,24.48,724974,0
2016-05-31,24.4,24.55,24.16,24.49,1057707,0
2016-06-01,24.93,26,24.65,25.76,2990706,0
2016-06-02,25.52,26.05,25.45,25.89,1400732,0
2016-06-03,25.84,26.21,25.42,26.17,871303,0
2016-06-06,26.11,26.37,25.63,26.37,1027972,0
2016-06-07,26.46,27.25,26.4,27.23,1647618,0
2016-06-08,27.19,28,27.1601,27.74,1124290,0
2016-06-09,27.42,27.66,26.985,26.99,440913,0
2016-06-10,26.7,26.95,26.38,26.9,1056684,0
2016-06-13,26.87,27.18,26.6,26.97,1194526,0
2016-06-14,26.97,27.2899,26.8403,27.19,803977,0
2016-06-15,27.13,27.493,27.13,27.39,935448,0
2016-06-16,27.28,27.3999,26.822,27.19,734353,0
2016-06-17,27.31,27.31,26.8,27.01,964069,0
2016-06-20,27.32,27.88,27.13,27.51,666926,0
2016-06-21,27.6,27.86,27.38,27.65,432030,0
2016-06-22,27.5,27.73,26.9,27.27,730010,0
2016-06-23,27.59,27.9,27.37,27.9,1144958,0
2016-06-24,26.34,27.09,25.96,26,4621043,0
2016-06-27,25.5,25.5,23.65,24.28,1520302,0
2016-06-28,24.61,25.13,24.51,24.91,915687,0
2016-06-29,25.18,25.97,24.98,25.92,672975,0
2016-06-30,26.14,26.489,25.93,26.38,981178,0
2016-07-01,26.35,27.03,26.31,26.8,772172,0
2016-07-05,26.5,26.67,26.291,26.6,423756,0
2016-07-06,26.46,27.17,26.32,26.62,684385,0
2016-07-07,26.76,27.34,26.73,27.14,911044,0
2016-07-08,27.25,28.23,27.25,28.18,1307973,0
2016-07-11,28.5,28.83,28.22,28.58,528707,0
2016-07-12,28.83,29.5,28.75,29.34,714203,0
2016-07-13,29.3,29.76,29.1,29.16,575868,0
2016-07-14,29.47,29.59,28.71,28.79,1701855,0
2016-07-15,29.05,29.17,28.61,28.78,616746,0
2016-07-18,28.88,29.12,28.71,28.76,500857,0
2016-07-19,28.46,28.89,28.07,28.22,575427,0
2016-07-20,28.24,29.18,28.24,28.98,886732,0
2016-07-21,28.96,29.04,27.81,28.07,739574,0
2016-07-22,28.18,28.25,27.7,28.16,1408189,0
2016-07-25,28.31,28.33,27.88,28.04,978480,0
2016-07-26,27.97,28.26,27.83,28.05,543247,0
2016-07-27,28.6,28.8,28.01,28.05,697842,0
2016-07-28,28.19,29.76,28.18,29.62,1011655,0
2016-07-29,29.56,30.31,28.95,30.24,1326988,0
2016-08-01,30.44,30.6,29.8,30.03,1046116,0
2016-08-02,30.35,30.351,28.72,28.98,1369546,0
2016-08-03,27.6,29.46,26.8,28.4,1913272,0
2016-08-04,28.39,28.74,27.78,28.27,1342236,0
2016-08-05,28.42,30.14,28.42,30.14,1447709,0
2016-08-08,30.11,31.07,29.76,30.74,1533787,0
2016-08-09,30.67,31.39,30.39,30.95,833667,0
2016-08-10,30.48,30.86,29.765,30.05,1169687,0
2016-08-11,30.26,31.035,30.05,30.79,1048078,0
2016-08-12,30.71,30.9065,30.3,30.47,583476,0
2016-08-15,30.46,30.81,30.2,30.28,609151,0
2016-08-16,30.23,30.23,29.75,29.96,905154,0
2016-08-17,29.85,30.23,29.71,30.05,704927,0
2016-08-18,29.99,30.1,29.29,30.1,1008024,0
2016-08-19,30,30.6,29.86,30.54,839908,0
2016-08-22,30.32,31.1,30.32,30.87,956599,0
2016-08-23,31.14,31.33,30.95,31.2,607543,0
2016-08-24,31.1,31.36,30.853,30.95,553386,0
2016-08-25,30.92,31.26,30.64,31.2,609429,0
2016-08-26,31.24,31.24,30.721,31.14,646299,0
2016-08-29,31.15,31.33,30.93,31.24,502319,0
2016-08-30,31.19,31.43,30.79,30.87,642365,0
2016-08-31,30.56,30.73,30.195,30.54,800592,0
2016-09-01,30.39,30.74,30.03,30.73,1042580,0
2016-09-02,30.95,31.41,30.68,31.41,577054,0
2016-09-06,31.42,31.875,31.32,31.51,1095248,0
2016-09-07,31.5,31.65,31.16,31.17,493857,0
2016-09-08,31.01,31.01,30.54,30.86,890603,0
2016-09-09,30.46,30.6,29.89,29.98,967272,0
2016-09-12,29.7,30.45,29.53,30.45,690349,0
2016-09-13,30.07,30.3,29.24,29.39,846526,0
2016-09-14,29.28,29.98,29.1,29.61,392598,0
2016-09-15,29.4,29.97,29.4,29.92,628982,0
2016-09-16,29.79,30.05,29.65,30,1986482,0
2016-09-19,30.27,30.559,29.6475,29.84,557726,0
2016-09-20,29.94,30.13,29.38,29.75,538897,0
2016-09-21,29.84,30.68,29.72,30.65,684917,0
2016-09-22,30.98,31,30.39,30.74,620871,0
2016-09-23,30.73,30.86,29.78,29.82,642849,0
2016-09-26,29.67,29.81,29.2,29.62,805527,0
2016-09-27,29.65,30.38,29.42,30.37,720941,0
2016-09-28,30.5,31,30.38,30.99,647936,0
2016-09-29,30.97,31.09,30.34,30.34,380658,0
2016-09-30,30.41,30.95,30.19,30.71,944296,0
2016-10-03,30.6,31.13,30.53,31.05,514411,0
2016-10-04,31.1,31.16,30.63,31.14,622961,0
2016-10-05,31.14,31.14,30.19,30.35,421135,0
2016-10-06,30.35,30.44,29.67,29.71,600849,0
2016-10-07,29.66,29.67,29.22,29.52,441136,0
2016-10-10,29.61,30.4,29.61,29.73,367879,0
2016-10-11,29.74,29.74,28.08,28.26,760191,0
2016-10-12,28.03,28.29,27.77,27.82,593202,0
2016-10-13,27.47,27.7,26.81,27.58,985075,0
2016-10-14,27.65,28.105,27.45,27.59,654538,0
2016-10-17,27.49,27.63,26.63,26.65,661710,0
2016-10-18,27.1,27.2,26.1,26.22,1159879,0
2016-10-19,26.72,27.3,26.5,26.76,1393690,0
2016-10-20,26.43,27.2,26.43,26.84,770956,0
2016-10-21,26.48,26.88,26.48,26.7,1366971,0
2016-10-24,26.87,27.36,26.82,27,507682,0
2016-10-25,27,27.14,26.38,26.43,381330,0
2016-10-26,26.17,26.33,25.67,25.8,758343,0
2016-10-27,26.18,26.31,25.6,25.83,657888,0
2016-10-28,25.86,26.64,25.78,25.94,642184,0
2016-10-31,25.96,26.37,25.81,26.29,899431,0
2016-11-01,26.32,26.44,25.62,26.07,1354991,0
2016-11-02,23.36,24.21,22.01,22.71,7147971,0
2016-11-03,22.68,23.1,22.33,22.94,1497568,0
2016-11-04,23.05,23.3,22.74,22.91,1471498,0
2016-11-07,23.64,25,23.465,24.93,1932728,0
2016-11-08,24.78,25.355,24.6,24.75,2570998,0
2016-11-09,24.17,25.23,23.94,24.31,1361553,0
2016-11-10,24.57,24.95,23.44,23.9,1634815,0
2016-11-11,23.88,24.7,23.61,24.56,1498906,0
2016-11-14,24.81,24.94,23.36,23.46,741261,0
2016-11-15,23.29,23.44,22.83,22.89,1218954,0
2016-11-16,22.93,23.17,22.57,22.72,1230940,0
2016-11-17,22.83,23.01,22.585,22.76,1817199,0
2016-11-18,22.76,22.815,22.05,22.27,2189262,0
2016-11-21,22.41,22.87,22.27,22.82,1132046,0
2016-11-22,22.9,23.21,22.69,22.7,1375469,0
2016-11-23,22.65,22.65,22.09,22.34,1074664,0
2016-11-25,22.4,22.62,22.295,22.57,268521,0
2016-11-28,22.46,22.5,21.92,21.95,884448,0
2016-11-29,21.91,22.03,21.48,21.65,1155085,0
2016-11-30,22.3,22.41,21.25,21.29,1348496,0
2016-12-01,21.3,21.43,19.77,20.83,2747348,0
2016-12-02,20.35,21.46,19.81,21.17,2354290,0
2016-12-05,19.99,21.525,19.92,21.06,2039467,0
2016-12-06,21.09,21.31,20.71,21.17,800165,0
2016-12-07,20.95,21.19,20.68,21.15,620198,0
2016-12-08,21.18,21.92,20.94,21.74,1339689,0
2016-12-09,22,22.65,21.87,22.65,2093565,0
2016-12-12,22.48,23.26,22.415,22.63,2223611,0
2016-12-13,22.62,23.305,22.47,23.25,1937135,0
2016-12-14,23.21,23.3,22.51,22.7,1585432,0
2016-12-15,22.65,22.84,21.97,21.98,1405018,0
2016-12-16,22.02,22.43,21.87,22.3,1377687,0
2016-12-19,22.43,22.55,21.74,21.78,841782,0
2016-12-20,21.81,22.37,21.56,22.33,1209005,0
2016-12-21,22.32,22.405,21.37,21.67,863699,0
2016-12-22,21.52,21.58,20.88,20.89,950197,0
2016-12-23,20.97,21.26,20.86,21.04,606149,0
2016-12-27,21.09,21.84,21.09,21.74,646508,0
2016-12-28,21.75,21.857,21,21.24,723369,0
2016-12-29,21.29,21.455,21.01,21.19,558346,0
2016-12-30,21.26,21.38,20.95,21.2,727935,0
2017-01-03,21.52,22.23,21.43,22.13,1062259,0
2017-01-04,22.27,22.41,21.96,22.23,1373370,0
2017-01-05,22.21,22.455,21.98,22.34,758336,0
2017-01-06,22.42,22.62,22.18,22.47,890837,0
2017-01-09,22.43,23.34,22.27,23.19,1512895,0
2017-01-10,23.13,23.24,22.44,22.93,1194265,0
2017-01-11,23.14,23.75,22.87,23.49,1304633,0
2017-01-12,23.76,24.135,23.37,24,1479095,0
2017-01-13,24,24.82,23.831,24.76,1028955,0
2017-01-17,24.31,24.34,22.2001,22.59,4361231,0
2017-01-18,22.8,23.68,22.69,23.39,1484217,0
2017-01-19,23.48,24.46,23.46,23.78,1163346,0
2017-01-20,23.75,24.25,23.75,24.07,762278,0
2017-01-23,23.85,24.19,23.66,24.11,519907,0
2017-01-24,24.05,24.45,23.92,24.31,780600,0
2017-01-25,24.65,24.89,24.34,24.54,1177413,0
2017-01-26,24.53,24.65,23.72,23.95,872925,0
2017-01-27,24.03,24.21,23.59,23.72,640533,0
2017-01-30,23.5,23.61,22.88,23.61,711441,0
2017-01-31,23.38,23.99,23.1944,23.93,636259,0
2017-02-01,23.93,24.43,23.64,24.4,880173,0
2017-02-02,24.12,24.41,23.7,24.26,626430,0
2017-02-03,24.35,24.76,24.23,24.64,816810,0
2017-02-06,24.47,24.775,24.15,24.63,501120,0
2017-02-07,24.62,24.87,24.45,24.6,896465,0
2017-02-08,24.54,25.2,24.3,24.53,2022328,0
2017-02-09,28.43,29.53,27.59,28.32,6135598,0
2017-02-10,27.36,28.32,26.96,27.66,2692464,0
2017-02-13,27.73,28.24,27.39,27.43,1859759,0
2017-02-14,27.22,27.22,26.71,26.98,1821487,0
2017-02-15,26.89,27.85,26.731,27.53,1114459,0
2017-02-16,27.43,27.67,26.96,27.28,1150523,0
2017-02-17,27.33,27.9801,27.13,27.89,979800,0
2017-02-21,27.55,28.07,27.43,28,1630436,0
2017-02-22,27.75,28.13,27.75,28.08,1055170,0
2017-02-23,28.12,28.13,27.38,27.73,745608,0
2017-02-24,27.36,28.0226,27.0981,27.92,760233,0
2017-02-27,27.9,28.09,27.67,27.86,634842,0
2017-02-28,27.43,27.6673,27.205,27.23,825260,0
2017-03-01,27.68,28.41,27.48,28.21,1030827,0
2017-03-02,28.1,28.1,27.35,27.41,1025252,0
2017-03-03,27.41,27.66,27.01,27.12,1203541,0
2017-03-06,26.9,27.37,26.68,27.2,1077923,0
2017-03-07,27.13,27.35,26.59,26.68,767274,0
2017-03-08,26.85,27.26,26.7,26.91,599129,0
2017-03-09,26.97,27.15,26.66,26.9,626533,0
2017-03-10,27.14,27.56,26.86,27.33,597240,0
2017-03-13,27.28,27.8,27.255,27.75,893063,0
2017-03-14,27.7,27.76,27.34,27.57,833921,0
2017-03-15,27.66,27.77,27.21,27.67,982897,0
2017-03-16,27.79,27.97,27.6701,27.81,624427,0
2017-03-17,27.76,28,27.38,27.62,800146,0
2017-03-20,27.58,27.92,27.31,27.75,270346,0
2017-03-21,28,28.1,26.75,26.76,636217,0
2017-03-22,26.74,26.97,26.435,26.69,661347,0
2017-03-23,26.62,26.99,26.36,26.42,968400,0
2017-03-24,26.63,27.07,26.63,26.86,735122,0
2017-03-27,26.45,27.27,26.2696,27.22,686609,0
2017-03-28,27.2,27.37,26.905,27.22,821586,0
2017-03-29,27.17,27.87,27.025,27.87,678183,0
2017-03-30,27.78,27.95,27.5,27.55,405230,0
2017-03-31,27.58,28.16,27.34,28.04,603760,0
2017-04-03,28.03,28.25,27.31,27.74,440748,0
2017-04-04,27.7,27.96,27.09,27.17,518217,0
2017-04-05,27.37,27.96,27.32,27.46,612654,0
2017-04-06,27.45,27.52,26.96,27.16,669897,0
2017-04-07,27.2,27.28,26.85,27.15,801406,0
2017-04-10,27.19,27.54,27.04,27.49,552450,0
2017-04-11,27.43,28.19,27.39,27.95,665258,0
2017-04-12,27.98,28.15,27.6825,27.91,680797,0
2017-04-13,28.1,28.58,27.98,28.18,1263828,0
2017-04-17,28.19,28.5,28.01,28.41,822498,0
2017-04-18,28.34,28.86,28.24,28.62,837719,0
2017-04-19,28.62,28.825,28.06,28.1,1251523,0
2017-04-20,28.2,28.6,27.94,28.37,752103,0
2017-04-21,28.33,28.54,28.11,28.33,1299772,0
2017-04-24,28.67,28.81,28.33,28.64,790609,0
2017-04-25,28.8,28.98,28.6,28.68,967781,0
2017-04-26,28.78,28.88,28.19,28.4,1421603,0
2017-04-27,28.61,28.96,28.3,28.55,1413876,0
2017-04-28,28.55,28.8,28.19,28.75,1284196,0
2017-05-01,28.81,29.27,28.51,29.12,1341958,0
2017-05-02,29.09,29.295,28.75,29.16,939673,0
2017-05-03,29.11,29.29,28.6,29.26,1113273,0
2017-05-04,29.41,30.24,29.41,29.7,2110401,0
2017-05-05,26.82,28.9,26.82,27.6,4953551,0
2017-05-08,27.46,27.89,26.48,26.57,1732885,0
2017-05-09,26.6,27.085,26.14,27.06,2219855,0
2017-05-10,27.17,27.39,26.51,26.57,1248364,0
2017-05-11,26.33,26.47,25.64,26.32,1857656,0
2017-05-12,26.39,27.36,26.275,27.3,1689513,0
2017-05-15,27.29,27.5575,27.18,27.33,1024367,0
2017-05-16,27.43,27.5499,26.9799,27.34,1863196,0
2017-05-17,27.07,27.07,24.825,25.09,2904121,0
2017-05-18,24.98,25.82,24.9,25.29,2733458,0
2017-05-19,25.37,25.685,24.78,24.89,1151773,0
2017-05-22,24.76,25.1,24.485,24.82,1426322,0
2017-05-23,24.85,25.92,24.85,25.82,1652434,0
2017-05-24,25.89,25.98,25.72,25.84,560190,0
2017-05-25,25.97,26.08,25.7,25.7,1193186,0
2017-05-26,25.69,26.9,25.56,26.74,1409010,0
2017-05-30,26.54,26.58,26.045,26.38,1223773,0
2017-05-31,26.44,26.45,25.81,25.98,1119858,0
2017-06-01,26.1,27.09,26.1,27.05,1160083,0
2017-06-02,27.06,27.67,27.05,27.45,1052669,0
2017-06-05,27.41,27.87,27.39,27.55,1099759,0
2017-06-06,27.34,27.9,27.2362,27.36,1033911,0
2017-06-07,27.43,27.66,27.14,27.46,1003807,0
2017-06-08,27.38,27.58,27.21,27.35,727268,0
2017-06-09,27.36,27.42,25.53,26.12,1964205,0
2017-06-12,25.86,26.715,24.71,26.12,1484385,0
2017-06-13,26.32,26.8,25.95,26.64,975723,0
2017-06-14,26.76,27.05,26.35,26.76,800964,0
2017-06-15,26.24,26.94,26.15,26.76,1366004,0
2017-06-16,26.65,27.22,26.65,27.14,1305531,0
2017-06-19,27.41,27.89,27.15,27.81,1093295,0
2017-06-20,27.61,28.12,27.59,27.87,832823,0
2017-06-21,28.01,28.25,27.64,28.05,1294089,0
2017-06-22,28.14,28.43,27.85,28.41,716128,0
2017-06-23,28.33,29.655,28.25,29.59,3527084,0
2017-06-26,29.39,29.39,28.63,28.66,1466642,0
2017-06-27,28.53,28.635,27.8,27.81,1101712,0
2017-06-28,28.04,28.24,27.25,27.89,863352,0
2017-06-29,27.94,27.94,27.06,27.64,754811,0
2017-06-30,27.56,28.13,27.56,27.78,878323,0
2017-07-03,27.9,27.9,26.85,27.23,439679,0
2017-07-05,27.25,27.7,27.08,27.45,531291,0
2017-07-06,27.18,27.655,27.01,27.37,1297447,0
2017-07-07,27.43,28.1975,27.28,28.03,496138,0
2017-07-10,28.04,28.215,27.65,27.88,460056,0
2017-07-11,27.89,28.29,27.66,27.95,693348,0
2017-07-12,28.29,28.82,27.91,27.92,1740284,0
2017-07-13,27.89,28.11,27.49,27.79,751666,0
2017-07-14,27.87,28.49,27.75,28.46,452824,0
2017-07-17,28.43,28.72,28.05,28.07,657109,0
2017-07-18,28.07,28.4,27.93,28.37,287738,0
2017-07-19,28.46,29.16,28.46,29.15,492388,0
2017-07-20,29.11,29.59,28.6911,29.2,739943,0
2017-07-21,29.43,29.54,29.04,29.16,583336,0
2017-07-24,29.26,30.14,29.001,30.12,1037571,0
2017-07-25,29.99,30.31,29.93,30.07,625408,0
2017-07-26,30.11,31.02,30.11,30.78,633177,0
2017-07-27,31,31.36,29.94,30.54,1486465,0
2017-07-28,30.24,30.689,29.92,30.01,1065504,0
2017-07-31,30.1,30.32,29.28,29.32,1171518,0
2017-08-01,29.46,29.59,28.8,28.98,996584,0
2017-08-02,28.98,29.04,27.79,28,1076907,0
2017-08-03,28.13,28.63,27.79,28.2,1645656,0
2017-08-04,29.55,29.73,28.475,29.19,1280490,0
2017-08-07,29,29,27.58,27.96,2350550,0
2017-08-08,26.34,27.3,25.89,25.94,3444880,0
2017-08-09,25.67,26.16,25.58,25.91,1737655,0
2017-08-10,25.77,25.94,25.09,25.48,1423106,0
2017-08-11,25.36,26.32,25.29,26.29,993160,0
2017-08-14,26.61,27.11,26.42,27.07,797434,0
2017-08-15,27.07,27.33,26.9,27.13,638801,0
2017-08-16,27.17,27.38,26.93,27.25,542015,0
2017-08-17,27.12,27.4,26.6,26.7,582390,0
2017-08-18,26.42,27,26.35,26.62,642744,0
2017-08-21,26.6,26.86,26.33,26.82,395064,0
2017-08-22,26.86,27.28,26.85,27.11,558958,0
2017-08-23,26.87,27.3199,26.87,26.96,591474,0
2017-08-24,27.12,27.59,27.03,27.54,640709,0
2017-08-25,27.71,27.75,27.08,27.14,597669,0
2017-08-28,27.37,27.45,27.1,27.26,417397,0
2017-08-29,27,27.49,26.84,27.29,857415,0
2017-08-30,27.35,27.64,27.14,27.35,771405,0
2017-08-31,27.45,27.51,27.28,27.4,775128,0
2017-09-01,27.43,27.53,27.06,27.48,385701,0
2017-09-05,27.33,27.855,27.23,27.82,553190,0
2017-09-06,27.9,27.95,27.35,27.42,761972,0
2017-09-07,27.42,28.25,27.22,28.12,929495,0
2017-09-08,28.18,28.58,28.08,28.1,519230,0
2017-09-11,28.5,29.57,28.47,29.4,1104700,0
2017-09-12,29.4,29.55,28.96,29.22,554622,0
2017-09-13,29.18,29.47,29.17,29.31,558183,0
2017-09-14,29.19,29.49,28.96,29.05,420820,0
2017-09-15,29.05,29.095,28.55,28.66,1625236,0
2017-09-18,28.72,29.16,28.62,29.11,344098,0
2017-09-19,29.17,29.23,28.85,28.95,411971,0
2017-09-20,28.87,29.07,28.59,28.63,361159,0
2017-09-21,28.6,28.6,28.14,28.23,478385,0
2017-09-22,28.2,28.52,28.04,28.06,654410,0
2017-09-25,28.06,28.08,27.19,27.33,777030,0
2017-09-26,27.52,27.77,27.09,27.29,611522,0
2017-09-27,27.46,28.24,27.46,28.1,558764,0
2017-09-28,28,28.5,27.66,28.49,581493,0
2017-09-29,28.49,29.17,28.19,29.11,883855,0
2017-10-02,29.11,29.8,29.07,29.46,771524,0
2017-10-03,29.57,29.97,29.36,29.88,757750,0
2017-10-04,29.86,30.36,29.68,30.16,660359,0
2017-10-05,30.17,30.47,29.66,30.45,683096,0
2017-10-06,30.28,31.13,30.24,31.11,844987,0
2017-10-09,30.1,30.16,28.81,29.53,1970147,0
2017-10-10,29.58,29.819,29.07,29.42,605456,0
2017-10-11,29.33,29.65,28.95,29.3,877094,0
2017-10-12,30.75,31.95,29.94,30.11,2083983,0
2017-10-13,30.24,30.33,29.65,29.91,598985,0
2017-10-16,29.97,30.205,29.58,29.8,460777,0
2017-10-17,29.8,29.95,29.45,29.86,485246,0
2017-10-18,30.16,30.52,29.75,30.31,408667,0
2017-10-19,30.1,30.4,30.03,30.36,324504,0
2017-10-20,30.53,31.31,30.2401,31.3,703779,0
2017-10-23,31.45,31.46,30.055,30.12,547681,0
2017-10-24,30.31,30.47,30.06,30.29,347087,0
2017-10-25,30.16,30.5256,29.75,30.14,626240,0
2017-10-26,30.19,30.48,29.98,30.18,963311,0
2017-10-27,30.56,30.56,29.88,30.29,886487,0
2017-10-30,30.1288,30.48,29.94,30.27,884840,0
2017-10-31,30.3716,31.07,30.12,31,1170588,0
2017-11-01,31.26,31.46,29.57,30.61,1338162,0
2017-11-02,33.27,35,33.27,34.35,2947824,0
2017-11-03,32.5,34.52,32.44,33.97,1892376,0
2017-11-06,33.8,34.83,33.798,34.55,1142150,0
2017-11-07,34.6,34.65,33.58,34.24,757958,0
2017-11-08,34.08,35.89,33.98,35.65,1899177,0
2017-11-09,34.95,35.33,34.26,35.32,1258494,0
2017-11-10,35.3,35.69,34.58,35.27,883456,0
