Date,Open,High,Low,Close,Volume,OpenInt
2015-01-23,20.2,24.73,20.16,23.23,42570359,0
2015-01-26,23.68,24.39,22.5,22.6,8668127,0
2015-01-27,22,22.47,21.17,21.3,3267958,0
2015-01-28,21.62,21.84,19.6,19.78,5042652,0
2015-01-29,19.9,19.95,18.51,18.8,3416639,0
2015-01-30,18.47,19.48,18.22,18.81,2266394,0
2015-02-02,19.18,19.3,18.01,18.02,2070248,0
2015-02-03,18.22,18.64,18.12,18.24,1587435,0
2015-02-04,18.2,18.35,17,17.1,2910795,0
2015-02-05,17.3,17.31,16.41,16.66,2678147,0
2015-02-06,17.39,18.88,17.21,18.12,3929160,0
2015-02-09,18.79,19.95,18.45,19.6,3225425,0
2015-02-10,20.5,21,19.63,20.99,2804409,0
2015-02-11,20.85,21,20.2,20.96,1697695,0
2015-02-12,20.66,20.85,19.75,20.17,1370170,0
2015-02-13,20.19,20.68,20,20.18,711851,0
2015-02-17,19.5,20.1,18.8,19.05,2093052,0
2015-02-18,18.32,18.5,17.96,18,1846842,0
2015-02-19,18.33,19.25,17.91,18.96,1310288,0
2015-02-20,18.68,19.3,18.65,18.85,1001242,0
2015-02-23,18.8,18.89,18.11,18.21,669786,0
2015-02-24,18.46,19,18.27,18.83,758663,0
2015-02-25,18.83,19.48,18.47,18.67,914691,0
2015-02-26,18.64,19.2,18.64,18.94,461083,0
2015-02-27,18.8,19.12,18.55,18.66,617199,0
2015-03-02,18.66,19.09,18.65,18.79,519600,0
2015-03-03,18.79,19.21,18.45,18.59,832400,0
2015-03-04,18.64,19.05,18.32,19,539600,0
2015-03-05,19.2,19.2,18.8,19.14,486100,0
2015-03-06,19.03,19.1,18.7,18.91,685600,0
2015-03-09,18.98,20.15,18.96,19.4,1321300,0
2015-03-10,19.3,19.8,18.85,19.64,615700,0
2015-03-11,20.08,20.65,19.24,20.53,2167100,0
2015-03-12,17.17,18.2,16.76,18.2,6837600,0
2015-03-13,18.05,18.05,17.3,17.88,1715600,0
2015-03-16,17.91,18,17.01,17.13,1321300,0
2015-03-17,17.28,17.37,16.6,17.12,1272200,0
2015-03-18,17.1,17.27,16.91,17.01,530000,0
2015-03-19,17,17.28,17,17.06,536400,0
2015-03-20,17.13,17.24,16.88,17.21,1320200,0
2015-03-23,17.21,17.23,17.01,17.11,509700,0
2015-03-24,17.02,17.18,16.82,17,962100,0
2015-03-25,16.92,16.99,16.82,16.97,565600,0
2015-03-26,16.83,17.56,16.83,17.54,884500,0
2015-03-27,17.58,18.3,17.11,18.3,705600,0
2015-03-30,18.5,19.4,18.4,19.05,1151600,0
2015-03-31,19.08,20.58,18.4,19.75,2020600,0
2015-04-01,19.69,19.69,18.55,18.65,961000,0
2015-04-02,18.56,18.66,17.85,17.9,884200,0
2015-04-06,17.78,17.94,17.51,17.66,605200,0
2015-04-07,17.62,17.9,17.53,17.61,591988,0
2015-04-08,17.64,17.85,17.32,17.36,618800,0
2015-04-09,17.33,17.54,17.1,17.1,761855,0
2015-04-10,17.08,17.36,17,17.05,568300,0
2015-04-13,17.24,17.26,16.81,17.1,667100,0
2015-04-14,17.1,17.89,17.02,17.52,870100,0
2015-04-15,17.56,17.99,17.5,17.69,530456,0
2015-04-16,17.95,18,17.6,17.82,548730,0
2015-04-17,17.75,17.79,17.5,17.79,446300,0
2015-04-20,17.63,17.98,17.52,17.93,487017,0
2015-04-21,17.96,17.98,17.71,17.92,320302,0
2015-04-22,17.88,18.33,17.57,18.29,644812,0
2015-04-23,18.29,18.61,18.18,18.28,563800,0
2015-04-24,18.5,18.5,17.61,17.75,650700,0
2015-04-27,17.97,18.05,17.45,17.57,437200,0
2015-04-28,17.65,17.79,17.39,17.5,224500,0
2015-04-29,17.68,17.68,17.1,17.21,495700,0
2015-04-30,17.22,17.3,17,17.11,391000,0
2015-05-01,17.11,17.55,16.85,17.5,563000,0
2015-05-04,17.49,17.85,17.3,17.4,253100,0
2015-05-05,17.68,17.68,17.09,17.43,290900,0
2015-05-06,17.48,17.48,17,17.04,313662,0
2015-05-07,17.05,17.19,16.92,17.04,359744,0
2015-05-08,17.13,17.21,16.91,17.1,297600,0
2015-05-11,17.16,17.44,17.13,17.31,268500,0
2015-05-12,17.28,17.44,16.99,17.24,376961,0
2015-05-13,17.24,17.3,17.06,17.2,244600,0
2015-05-14,17.24,17.25,17.02,17.08,252500,0
2015-05-15,17.06,17.16,16.95,16.95,274778,0
2015-05-18,16.95,17.01,16.76,16.87,418513,0
2015-05-19,16.93,16.94,16.6,16.83,367600,0
2015-05-20,16.8,16.9,16.65,16.86,297900,0
2015-05-21,16.86,17.08,16.79,16.88,229300,0
2015-05-22,16.97,17.05,16.85,17,253200,0
2015-05-26,17.03,17.08,16.86,17.01,212640,0
2015-05-27,17.01,17.99,16.87,17.75,857100,0
2015-05-28,17.77,17.77,17.44,17.62,338482,0
2015-05-29,17.52,17.88,17.16,17.64,465700,0
2015-06-01,17.74,17.74,17.25,17.5,224600,0
2015-06-02,17.5,17.65,17.35,17.37,241942,0
2015-06-03,17.43,17.48,17.25,17.34,254300,0
2015-06-04,17.29,17.45,17.21,17.33,321600,0
2015-06-05,17.31,17.59,17.13,17.53,233500,0
2015-06-08,17.48,17.83,17.37,17.62,334400,0
2015-06-09,17.63,17.67,16.76,16.92,779192,0
2015-06-10,16.96,18,16.9,17.79,1882371,0
2015-06-11,19.64,20.6,18.06,18.29,7131876,0
2015-06-12,18.1,18.14,17.25,17.25,1657000,0
2015-06-15,17.09,17.47,16.83,17.12,851900,0
2015-06-16,17.07,18.07,16.97,17.9,1194600,0
2015-06-17,18,18.42,17.34,17.37,936200,0
2015-06-18,17.62,17.9,17.5,17.52,402100,0
2015-06-19,17.57,17.77,17.3,17.42,651700,0
2015-06-22,17.48,17.57,17.08,17.55,566000,0
2015-06-23,17.6,17.85,17.33,17.55,325068,0
2015-06-24,19.01,19.35,18.29,18.53,2438400,0
2015-06-25,18.84,19.5,18.54,19.35,1443200,0
2015-06-26,19.39,19.93,18.76,19.1,1090000,0
2015-06-29,18.7,19.33,18.07,18.1,762500,0
2015-06-30,18.93,19.15,18.46,18.64,648568,0
2015-07-01,18.96,19.14,18.6,18.76,520500,0
2015-07-02,18.83,18.99,18.22,18.56,488900,0
2015-07-06,18.36,18.5,17.85,17.99,640700,0
2015-07-07,17.67,17.83,17.01,17.57,804400,0
2015-07-08,17.36,17.36,16.63,16.74,1032200,0
2015-07-09,17.13,17.3,16.63,16.81,794900,0
2015-07-10,17,17.15,16.55,16.71,813100,0
2015-07-13,16.79,17.2,16.4,16.95,1265000,0
2015-07-14,17.35,18.3,17.25,18.05,2201277,0
2015-07-15,18.45,18.45,17.75,17.83,993909,0
2015-07-16,17.99,18.67,17.98,18.39,895400,0
2015-07-17,18.6,19.09,18.42,18.74,1739700,0
2015-07-20,18.49,18.62,17.5,17.55,1297300,0
2015-07-21,17.64,17.95,17,17.06,1050200,0
2015-07-22,16.85,17.01,16.55,16.63,2930200,0
2015-07-23,16.69,16.8,16.15,16.38,1568700,0
2015-07-24,16.41,16.79,16.15,16.29,775800,0
2015-07-27,16.93,16.93,16.4,16.64,1072200,0
2015-07-28,16.8,16.89,16.38,16.41,977500,0
2015-07-29,16.39,16.67,16.2,16.47,442100,0
2015-07-30,16.33,16.78,16.2,16.69,912800,0
2015-07-31,16.56,16.6,16.2,16.33,950700,0
2015-08-03,16.21,16.35,15.02,15.42,1448703,0
2015-08-04,15.35,15.35,14.17,14.45,1882300,0
2015-08-05,14.55,14.89,14.05,14.06,1324500,0
2015-08-06,14.15,14.35,13.8,14.01,900385,0
2015-08-07,14.57,15.59,14.34,15.53,1198200,0
2015-08-10,15.6,15.6,14.92,15.27,864900,0
2015-08-11,15.12,15.12,14.52,14.75,539947,0
2015-08-12,14.57,14.81,13.94,14.37,925000,0
2015-08-13,14.51,14.83,14.19,14.56,516900,0
2015-08-14,14.61,14.88,14.37,14.55,465600,0
2015-08-17,14.55,14.82,14.36,14.57,432900,0
2015-08-18,14.54,14.62,14.22,14.35,404400,0
2015-08-19,14.28,15,14.02,14.74,930900,0
2015-08-20,14.53,14.58,14,14.4,960400,0
2015-08-21,14.19,14.3,13.7,14.07,1347400,0
2015-08-24,12.78,13.7,11.69,13.01,1981233,0
2015-08-25,13.8,14,13.01,13.46,1051200,0
2015-08-26,13.72,13.73,12.8,13.25,1153000,0
2015-08-27,13.43,13.78,13.09,13.57,660500,0
2015-08-28,13.5,13.75,13.41,13.68,287500,0
2015-08-31,13.65,13.68,13.21,13.48,455700,0
2015-09-01,13.27,13.44,12.8,12.9,747600,0
2015-09-02,13.05,13.19,12.8,13.1,736200,0
2015-09-03,13.06,13.15,12.96,12.99,435000,0
2015-09-04,12.95,13.43,12.92,13.31,852900,0
2015-09-08,13.49,14,13.26,13.9,1255800,0
2015-09-09,14,14.8,13.74,14.25,2079400,0
2015-09-10,14.4,14.5,13.24,13.86,2942534,0
2015-09-11,13.95,14.01,13.54,13.71,748200,0
2015-09-14,13.06,13.5,12.62,12.77,1751600,0
2015-09-15,12.84,13.3,12.55,12.94,779900,0
2015-09-16,12.94,13.3,12.72,12.94,789700,0
2015-09-17,12.78,13.15,12.62,12.96,883100,0
2015-09-18,12.74,13.04,12.61,12.83,845700,0
2015-09-21,12.82,12.99,12.52,12.91,861500,0
2015-09-22,12.7,12.99,12.62,12.77,524400,0
2015-09-23,12.82,13.24,12.7,12.74,738400,0
2015-09-24,12.65,13.01,12.6,12.94,566906,0
2015-09-25,13.5,13.68,12.72,12.8,1490200,0
2015-09-28,12.71,12.9,12.2,12.35,843205,0
2015-09-29,12.33,12.57,11.9,12.3,930600,0
2015-09-30,12.43,12.62,12.09,12.58,922300,0
2015-10-01,12.67,12.74,11.72,11.88,1116800,0
2015-10-02,11.8,12.1,11.6,11.67,1253600,0
2015-10-05,11.72,11.73,11.25,11.34,1545692,0
2015-10-06,11.27,11.45,10.93,11.2,933900,0
2015-10-07,11.25,11.45,10.96,11.09,948700,0
2015-10-08,11.11,12.45,11.11,12,1476900,0
2015-10-09,12.11,12.47,12.04,12.22,1151800,0
2015-10-12,12.26,12.66,12,12.63,928752,0
2015-10-13,12.54,12.62,12,12.06,805000,0
2015-10-14,12.02,12.67,12,12.62,939100,0
2015-10-15,12.72,12.98,12.36,12.61,786900,0
2015-10-16,13.05,13.75,12.86,13.62,1388600,0
2015-10-19,13.64,13.87,13.28,13.55,772500,0
2015-10-20,13.48,13.85,13.175,13.43,739412,0
2015-10-21,13.43,13.44,12.61,12.64,862200,0
2015-10-22,12.74,13.07,12.56,12.7,614700,0
2015-10-23,12.83,13.09,12.83,12.96,506600,0
2015-10-26,12.96,13.05,12.72,12.85,430200,0
2015-10-27,12.82,12.86,12.2,12.23,766800,0
2015-10-28,12.24,12.56,12.12,12.49,666900,0
2015-10-29,12.44,12.86,12.39,12.49,566500,0
2015-10-30,12.55,12.72,12.3,12.48,516500,0
2015-11-02,12.47,13.03,12.4,12.99,521723,0
2015-11-03,12.93,13.15,12.77,13.05,878700,0
2015-11-04,13.12,13.29,12.81,13.17,723188,0
2015-11-05,13.15,13.16,12.47,12.94,714900,0
2015-11-06,13,13.2,12.82,13.01,475900,0
2015-11-09,13,13.01,12.66,12.9,442572,0
2015-11-10,12.92,13.05,12.71,13.02,622900,0
2015-11-11,13.07,14.13,13.07,13.79,1488300,0
2015-11-12,13.68,13.97,13,13,878000,0
2015-11-13,12.63,12.89,12.26,12.51,1138200,0
2015-11-16,12.47,13.1,12.21,12.99,704400,0
2015-11-17,12.98,13.26,12.79,12.92,640500,0
2015-11-18,12.98,13.2,12.82,13.13,670500,0
2015-11-19,13.09,13.57,12.88,13.39,718100,0
2015-11-20,13.44,13.6,12.87,12.9,761200,0
2015-11-23,12.9,13.15,12.66,12.96,730600,0
2015-11-24,13.34,13.75,13.19,13.72,1526200,0
2015-11-25,13.77,14.14,13.55,13.85,936500,0
2015-11-27,14.02,14.09,13.66,13.97,347800,0
2015-11-30,14,14.1,13.62,14,1165100,0
2015-12-01,14,14.06,13.57,13.71,993454,0
2015-12-02,13.81,14.18,13.52,14.16,1950418,0
2015-12-03,14.25,14.25,12.2,13.21,7703655,0
2015-12-04,13.46,14,13.44,13.9,2631600,0
2015-12-07,13.92,13.92,13.03,13.68,1700900,0
2015-12-08,13.53,13.75,13.35,13.4,1260542,0
2015-12-09,13.41,13.57,13,13.19,718300,0
2015-12-10,13.27,13.58,13.2,13.37,1111600,0
2015-12-11,13.18,13.3,12.9,13.13,602600,0
2015-12-14,13,13.24,12.63,12.79,737207,0
2015-12-15,12.91,13.33,12.8,13.19,747700,0
2015-12-16,13.34,13.85,13.25,13.8,977900,0
2015-12-17,13.89,14.28,13.86,13.96,1284700,0
2015-12-18,13.99,14.24,13.9,14,1847500,0
2015-12-21,14.14,14.25,13.95,14.05,689800,0
2015-12-22,14.25,14.5,14.17,14.35,881896,0
2015-12-23,14.42,14.52,14.2,14.26,798800,0
2015-12-24,14.25,14.4,14.21,14.26,208387,0
2015-12-28,14.24,14.48,14.202,14.38,610623,0
2015-12-29,14.46,14.49,14.01,14.13,613023,0
2015-12-30,14.16,14.27,13.85,13.9,525914,0
2015-12-31,13.8,14.19,13.75,13.96,719893,0
2016-01-04,13.46,14.36,13.4,14.36,935499,0
2016-01-05,14.25,14.29,13.27,13.32,1172443,0
2016-01-06,13.18,13.26,12.51,12.69,1143255,0
2016-01-07,12.41,12.51,12,12.17,992086,0
2016-01-08,12.31,12.47,11.56,11.61,830389,0
2016-01-11,11.75,12,11.08,11.5,784615,0
2016-01-12,11.63,11.68,10.88,11.2,957251,0
2016-01-13,11.31,11.46,10.5,10.62,763099,0
2016-01-14,10.76,10.7934,10,10.71,1223177,0
2016-01-15,10.23,10.39,9.91,10.18,921595,0
2016-01-19,10.3,10.55,9.13,9.4,1554400,0
2016-01-20,9.21,9.86,8.82,9.75,2150108,0
2016-01-21,9.83,10.63,9.43,10.37,1299238,0
2016-01-22,10.6,11.04,10.4,10.59,1354630,0
2016-01-25,10.56,10.92,9.7,9.73,1154080,0
2016-01-26,9.74,9.84,9.29,9.63,880880,0
2016-01-27,9.6,10.1,9.48,9.52,761002,0
2016-01-28,9.65,10.28,9.5201,10.16,1092337,0
2016-01-29,10.27,10.83,10.21,10.76,1217941,0
2016-02-01,10.73,11.12,10.55,11.05,1143907,0
2016-02-02,10.95,10.95,10.13,10.23,928043,0
2016-02-03,10.3,11.03,10.0101,11,730369,0
2016-02-04,10.84,11.59,10.84,11.29,1054134,0
2016-02-05,11.08,11.1,10.1507,10.45,1012965,0
2016-02-08,10.2,10.2,9.01,9.22,1255961,0
2016-02-09,9.01,9.58,8.96,9.21,968152,0
2016-02-10,9.26,9.75,8.98,9.5,832518,0
2016-02-11,9.3,9.68,9.06,9.12,1008450,0
2016-02-12,9.28,10,9.23,9.9,727564,0
2016-02-16,10.33,10.33,9.82,10.14,468578,0
2016-02-17,10.28,10.82,10.2255,10.63,1124414,0
2016-02-18,10.61,10.7,10.18,10.46,865159,0
2016-02-19,10.45,10.85,10.31,10.71,452693,0
2016-02-22,10.8,11.35,10.75,11.21,563165,0
2016-02-23,11.19,11.28,10.91,11.14,420445,0
2016-02-24,10.85,11.8898,10.68,11.85,736864,0
2016-02-25,11.7,12.196,11.66,11.96,681244,0
2016-02-26,12.06,12.3,11.88,11.89,577249,0
2016-02-29,11.88,12.03,11.45,11.51,534011,0
2016-03-01,11.63,11.68,11.3701,11.55,482136,0
2016-03-02,11.56,12.48,11.56,12.29,1592234,0
2016-03-03,12.38,12.65,12.347,12.46,583768,0
2016-03-04,12.6,12.79,12.2,12.39,552809,0
2016-03-07,12.39,12.615,12.24,12.55,531364,0
2016-03-08,12.34,12.86,11.951,12.07,681754,0
2016-03-09,12.2,13.21,11.66,12.52,2742848,0
2016-03-10,14.16,14.4,11.9201,12.73,9682640,0
2016-03-11,12.94,12.98,12.0478,12.16,2623010,0
2016-03-14,12.24,12.3,11.75,12.17,1581754,0
2016-03-15,12.01,12.27,11.77,12.27,1061029,0
2016-03-16,12.15,12.35,11.93,12.27,1187262,0
2016-03-17,12.3,12.4,12.16,12.24,664260,0
2016-03-18,12.12,12.898,12.12,12.73,1882244,0
2016-03-21,12.46,12.79,12.437,12.65,657606,0
2016-03-22,12.48,12.72,12.435,12.54,353067,0
2016-03-23,12.55,12.71,12.03,12.04,538879,0
2016-03-24,11.96,12.22,11.87,12.18,457419,0
2016-03-28,12.2,12.38,12,12.33,687101,0
2016-03-29,12.33,12.64,12.04,12.5,1211231,0
2016-03-30,12.6,12.8,12.437,12.52,969822,0
2016-03-31,12.52,12.592,12.2,12.26,602542,0
2016-04-01,12.31,12.6,12.0714,12.35,833834,0
2016-04-04,12.4,12.7801,12.4,12.51,665211,0
2016-04-05,12.39,12.4986,12.1378,12.22,682871,0
2016-04-06,12.25,12.7,12.22,12.48,854260,0
2016-04-07,12.37,12.46,11.92,12.15,1909944,0
2016-04-08,12.2,12.3449,11.97,12.04,848171,0
2016-04-11,12.11,12.27,12,12.02,601001,0
2016-04-12,12.21,12.2299,11.82,12.06,1203463,0
2016-04-13,12.13,12.35,12.065,12.31,851415,0
2016-04-14,12.32,12.68,12.26,12.53,762906,0
2016-04-15,12.28,12.66,12.27,12.52,837467,0
2016-04-18,12.4,13,12.4,12.72,894156,0
2016-04-19,12.72,13,12.61,12.92,917675,0
2016-04-20,12.96,12.98,12.72,12.79,464578,0
2016-04-21,12.87,13.04,12.83,13,1020949,0
2016-04-22,13,13.45,12.82,13.37,969461,0
2016-04-25,13.2,13.4818,13.1852,13.19,605558,0
2016-04-26,13.22,13.41,13.03,13.06,661076,0
2016-04-27,13.03,13.1,12.9,13.05,756704,0
2016-04-28,13.02,13.34,13,13.04,646232,0
2016-04-29,13.04,13.22,12.87,12.93,836506,0
2016-05-02,13.1,13.16,12.67,12.91,882418,0
2016-05-03,12.69,12.94,12.39,12.5,469483,0
2016-05-04,12.48,12.7,12.28,12.31,545958,0
2016-05-05,12.34,12.5099,11.96,12.07,518872,0
2016-05-06,11.88,11.986,11.57,11.76,656947,0
2016-05-09,11.77,11.77,11.5,11.58,529865,0
2016-05-10,11.6,11.99,11.41,11.9,440115,0
2016-05-11,11.87,12.05,11.85,11.85,361469,0
2016-05-12,11.99,12,11.5,11.67,270642,0
2016-05-13,11.69,11.89,11.53,11.55,377289,0
2016-05-16,11.59,11.83,11.51,11.68,438347,0
2016-05-17,11.65,11.82,11.55,11.6,428785,0
2016-05-18,11.59,11.8966,11.55,11.64,569908,0
2016-05-19,11.63,11.94,11.58,11.64,551061,0
2016-05-20,11.67,11.815,11.6,11.7,679225,0
2016-05-23,11.66,11.93,11.66,11.84,470795,0
2016-05-24,11.87,12.18,11.87,12.09,593663,0
2016-05-25,12.17,12.2299,12.02,12.09,684129,0
2016-05-26,12.07,12.23,12.06,12.09,396151,0
2016-05-27,12.11,12.36,12.09,12.35,717377,0
2016-05-31,12.4,12.84,12.4,12.56,990368,0
2016-06-01,12.55,12.93,12.5,12.81,2916994,0
2016-06-02,11.63,11.75,11.25,11.34,6688658,0
2016-06-03,11.43,11.82,11.42,11.65,2181334,0
2016-06-06,11.68,11.78,11.6,11.72,1159118,0
2016-06-07,11.63,11.94,11.62,11.78,1043777,0
2016-06-08,11.81,12.23,11.805,12.01,1243329,0
2016-06-09,11.98,12.09,11.74,11.82,876877,0
2016-06-10,11.65,11.75,11.19,11.24,946981,0
2016-06-13,11.2,11.46,11.1289,11.18,801983,0
2016-06-14,11.15,11.42,11.13,11.32,697814,0
2016-06-15,11.36,11.57,11.33,11.37,542309,0
2016-06-16,11.23,11.5,11.165,11.45,575120,0
2016-06-17,11.46,11.48,11.23,11.28,864225,0
2016-06-20,11.41,11.65,11.4,11.55,585557,0
2016-06-21,11.56,11.65,11.3999,11.52,646943,0
2016-06-22,11.47,11.53,11.17,11.19,819357,0
2016-06-23,11.32,11.5,11.205,11.45,1159099,0
2016-06-24,11.04,11.33,10.98,11.11,4981811,0
2016-06-27,11,11.1,9.96,10.02,1998550,0
2016-06-28,10.5,10.5,9.98,10.17,958201,0
2016-06-29,10.27,10.41,10.11,10.28,1086998,0
2016-06-30,10.29,10.41,10.11,10.34,792323,0
2016-07-01,10.3,10.55,10.23,10.33,680859,0
2016-07-05,10.24,10.27,9.86,10.03,770760,0
2016-07-06,9.96,10.18,9.9,10.06,580370,0
2016-07-07,10.09,10.22,9.95,10.04,705505,0
2016-07-08,10.1,10.31,10.08,10.15,1010039,0
2016-07-11,10.22,10.47,10.18,10.37,808788,0
2016-07-12,10.47,10.73,10.38,10.68,734064,0
2016-07-13,10.69,10.805,10.51,10.53,696474,0
2016-07-14,10.63,10.75,10.51,10.52,504921,0
2016-07-15,10.58,10.85,10.43,10.72,916636,0
2016-07-18,10.71,10.82,10.61,10.76,644347,0
2016-07-19,10.76,10.78,10.5584,10.6,537708,0
2016-07-20,10.6,10.9,10.51,10.83,577812,0
2016-07-21,10.85,10.965,10.6,10.61,410733,0
2016-07-22,10.64,10.72,10.51,10.71,670161,0
2016-07-25,10.73,10.83,10.545,10.71,474541,0
2016-07-26,10.69,11.07,10.66,11.02,562637,0
2016-07-27,10.99,11.05,10.9126,10.99,390013,0
2016-07-28,11.04,11.78,11.01,11.77,1191397,0
2016-07-29,11.71,11.77,11.44,11.65,933682,0
2016-08-01,11.61,12.06,11.46,11.87,702623,0
2016-08-02,11.89,11.91,11.54,11.8,499949,0
2016-08-03,11.75,11.91,11.67,11.83,620108,0
2016-08-04,11.82,11.94,11.78,11.93,405452,0
2016-08-05,11.93,12.24,11.88,12.19,707159,0
2016-08-08,12.16,12.41,12.15,12.29,398654,0
2016-08-09,12.32,12.51,12.27,12.35,538724,0
2016-08-10,12.35,12.46,12.15,12.32,648325,0
2016-08-11,12.35,12.48,12.26,12.43,514398,0
2016-08-12,12.36,12.54,12.33,12.48,446525,0
2016-08-15,12.5,12.92,12.44,12.8,655630,0
2016-08-16,12.76,12.8806,12.7,12.7,427722,0
2016-08-17,12.73,12.74,12.53,12.6,329531,0
2016-08-18,12.5,12.8,12.26,12.74,428897,0
2016-08-19,12.74,12.94,12.65,12.89,494332,0
2016-08-22,12.84,12.95,12.6101,12.88,588374,0
2016-08-23,12.95,13.49,12.93,13.3,1526864,0
2016-08-24,13.4,13.44,12.97,13.07,547332,0
2016-08-25,13.05,13.32,13.01,13.14,479619,0
2016-08-26,13.17,13.34,12.94,13.05,697088,0
2016-08-29,13.05,13.43,13.05,13.29,667396,0
2016-08-30,13.32,13.46,13.24,13.32,884851,0
2016-08-31,13.35,13.77,13,13.74,2720465,0
2016-09-01,13.25,13.98,13.2,13.98,5195303,0
2016-09-02,14,14.31,13.82,14.14,1780464,0
2016-09-06,14.14,14.58,14.1,14.23,2237287,0
2016-09-07,14.32,14.89,14.0501,14.52,3108856,0
2016-09-08,14.5,14.5,14.04,14.26,1414885,0
2016-09-09,14.2,14.43,13.6545,13.67,1200286,0
2016-09-12,13.5,14.48,13.5,14.3,3367384,0
2016-09-13,14.31,14.67,14.24,14.43,1521006,0
2016-09-14,14.42,14.66,14.39,14.57,1050715,0
2016-09-15,14.51,14.93,14.51,14.86,1246243,0
2016-09-16,14.74,14.93,14.61,14.75,5571142,0
2016-09-19,14.8,14.93,14.51,14.57,990170,0
2016-09-20,14.61,14.78,14.46,14.56,689020,0
2016-09-21,14.66,14.89,14.52,14.76,773341,0
2016-09-22,14.9,14.937,14.6,14.81,692388,0
2016-09-23,14.8,14.88,14.5,14.51,531329,0
2016-09-26,14.59,14.81,14.41,14.6,758394,0
2016-09-27,14.6,14.85,14.6,14.85,938890,0
2016-09-28,14.87,15.11,14.79,15.09,1117287,0
2016-09-29,15.06,15.56,15.05,15.21,1647577,0
2016-09-30,15.31,15.85,15.31,15.76,2071923,0
2016-10-03,15.76,16.25,15.6,16.18,1458925,0
2016-10-04,16.25,16.59,16.145,16.34,1570864,0
2016-10-05,16.4,16.48,16.14,16.15,1102197,0
2016-10-06,16.15,16.45,15.72,15.87,1066709,0
2016-10-07,15.82,15.9611,15.31,15.74,1173745,0
2016-10-10,15.83,15.96,15.56,15.65,606482,0
2016-10-11,15.69,15.73,15.12,15.23,952956,0
2016-10-12,15.16,15.24,14.951,15.02,540006,0
2016-10-13,14.85,14.95,14.47,14.74,834867,0
2016-10-14,14.84,15.01,14.6,14.61,451234,0
2016-10-17,14.6,14.78,14.44,14.55,564494,0
2016-10-18,14.75,14.7792,14.47,14.49,394030,0
2016-10-19,14.5,14.6964,14.39,14.65,745484,0
2016-10-20,14.58,15.23,14.52,15.11,1345816,0
2016-10-21,15.01,15.22,14.8335,15.16,791428,0
2016-10-24,15.25,15.51,15.16,15.24,513828,0
2016-10-25,15.24,15.25,14.97,15.05,476299,0
2016-10-26,14.98,15.07,14.71,14.71,466992,0
2016-10-27,14.82,14.9,14.47,14.53,442889,0
2016-10-28,14.55,14.77,14.44,14.52,483413,0
2016-10-31,14.52,14.5658,14.291,14.42,396341,0
2016-11-01,14.41,14.472,14,14.13,584274,0
2016-11-02,14.08,14.25,13.65,13.84,887350,0
2016-11-03,13.83,14.03,13.62,13.92,725654,0
2016-11-04,13.88,14.21,13.7279,14.05,779062,0
2016-11-07,14.28,14.55,14.251,14.51,524794,0
2016-11-08,14.41,14.685,14.25,14.64,455458,0
2016-11-09,14.31,14.85,14.04,14.79,771782,0
2016-11-10,14.94,15.14,14.46,14.77,812666,0
2016-11-11,14.78,15.12,14.72,15.04,660705,0
2016-11-14,15.09,15.28,14.72,14.8,631605,0
2016-11-15,14.94,15.18,14.72,14.96,707104,0
2016-11-16,14.9,15.1,14.8284,14.96,415958,0
2016-11-17,14.94,15.18,14.8,15.01,718328,0
2016-11-18,15.02,15.35,15.02,15.32,812401,0
2016-11-21,15.34,15.88,15.26,15.3,713585,0
2016-11-22,15.25,15.46,15.06,15.22,558592,0
2016-11-23,15.23,15.5,15.05,15.47,586601,0
2016-11-25,15.4,15.45,15.22,15.34,245573,0
2016-11-28,15.29,16.12,15.23,15.49,1939456,0
2016-11-29,15.43,15.4935,15.2,15.29,659977,0
2016-11-30,15.36,15.4,15.08,15.22,1573236,0
2016-12-01,15.6,15.897,14.62,15.06,2793431,0
2016-12-02,15.04,15.79,14.66,15.48,1474541,0
2016-12-05,15.39,15.47,14.71,14.73,1397409,0
2016-12-06,14.83,15.2,14.79,15.12,1213703,0
2016-12-07,15.14,15.15,14.83,15.07,548768,0
2016-12-08,15.04,15.1,14.94,15.06,794526,0
2016-12-09,15.07,15.12,14.65,14.78,1051478,0
2016-12-12,14.7,14.9,14.37,14.39,564183,0
2016-12-13,14.41,14.59,14.3,14.39,821849,0
2016-12-14,14.35,14.46,13.94,14.03,970993,0
2016-12-15,14.04,14.47,13.91,14.26,1069211,0
2016-12-16,14.32,14.38,14.19,14.34,1175098,0
2016-12-19,14.32,14.5,14.18,14.21,1041864,0
2016-12-20,14.2,14.4,14.14,14.35,611862,0
2016-12-21,14.32,14.32,14.04,14.11,712095,0
2016-12-22,14.07,14.08,13.6,13.7,629094,0
2016-12-23,13.69,13.96,13.56,13.77,367124,0
2016-12-27,13.76,14.05,13.751,13.91,709146,0
2016-12-28,13.86,13.95,13.67,13.81,651063,0
2016-12-29,13.74,13.92,13.67,13.89,703193,0
2016-12-30,13.95,13.95,13.71,13.86,1455648,0
2017-01-03,14.05,14.28,13.904,14.13,945301,0
2017-01-04,14.13,14.38,14.11,14.25,1213489,0
2017-01-05,14.24,14.65,14.2,14.56,1878975,0
2017-01-06,14.96,15.21,14.78,15.05,3382119,0
2017-01-09,15.11,15.27,14.9,15.2,1168368,0
2017-01-10,15.15,15.505,15.15,15.5,1290465,0
2017-01-11,15.59,16.42,15.5,16.4,2602287,0
2017-01-12,16.36,16.95,16.06,16.95,1795909,0
2017-01-13,17,17.39,16.87,16.92,1848721,0
2017-01-17,16.89,16.9,16.18,16.62,1042698,0
2017-01-18,16.7,16.92,16.56,16.71,878664,0
2017-01-19,16.67,17.22,16.6,17.02,1070637,0
2017-01-20,17.05,17.1999,16.8,16.97,921413,0
2017-01-23,17,17.25,16.78,16.98,897901,0
2017-01-24,17.02,17.13,16.67,17.04,937239,0
2017-01-25,17.23,17.48,17.02,17.4,1521405,0
2017-01-26,17.41,17.46,16.88,17.17,1257326,0
2017-01-27,17.15,17.4,17.09,17.31,742829,0
2017-01-30,17.28,17.39,16.95,17.23,1080368,0
2017-01-31,17.12,17.19,16.96,17.07,1004984,0
2017-02-01,17.08,17.275,16.82,17.21,939007,0
2017-02-02,17.16,17.57,17.01,17.41,1197149,0
2017-02-03,17.48,17.73,17.42,17.67,826932,0
2017-02-06,17.71,17.71,17.45,17.5,494371,0
2017-02-07,17.62,18,17.55,17.73,1064625,0
2017-02-08,17.7,17.87,17.565,17.79,1052109,0
2017-02-09,17.79,18.25,17.79,18.2,1491592,0
2017-02-10,18.2,18.24,17.85,18.02,1251962,0
2017-02-13,18.01,18.26,17.98,18.22,1256298,0
2017-02-14,18.24,18.36,18.02,18.19,1194192,0
2017-02-15,18.15,18.34,17.93,18.25,825847,0
2017-02-16,18.27,18.34,18,18.11,581011,0
2017-02-17,18.05,18.27,18.02,18.13,761942,0
2017-02-21,18.18,18.21,18,18.14,679133,0
2017-02-22,18.13,18.19,17.71,17.82,765396,0
2017-02-23,17.74,18.115,17.44,17.52,1287385,0
2017-02-24,17.45,17.945,17.32,17.93,1531849,0
2017-02-27,17.93,18.31,17.83,18,2055387,0
2017-02-28,18,18.02,17.381,17.62,1072111,0
2017-03-01,17.82,18.31,17.769,18.26,2400628,0
2017-03-02,17.86,18.25,16.56,16.79,5016865,0
2017-03-03,16.85,17.09,16.44,16.95,2474485,0
2017-03-06,16.82,17.0911,16.48,16.71,1392570,0
2017-03-07,16.64,16.8,16.55,16.58,660021,0
2017-03-08,16.65,16.74,16.47,16.52,762376,0
2017-03-09,16.5,16.64,16.4,16.56,715321,0
2017-03-10,16.64,16.79,16.41,16.6,890568,0
2017-03-13,16.57,16.8,16.45,16.79,715638,0
2017-03-14,16.68,16.73,16.47,16.71,545765,0
2017-03-15,16.68,16.87,16.66,16.86,569382,0
2017-03-16,16.8,16.88,16.65,16.67,854720,0
2017-03-17,16.73,16.77,16.481,16.55,1406058,0
2017-03-20,16.53,16.85,16.47,16.78,755019,0
2017-03-21,16.84,16.85,16.06,16.08,992658,0
2017-03-22,16.02,16.215,15.73,16.19,1015813,0
2017-03-23,16.16,16.54,16.11,16.38,784822,0
2017-03-24,16.42,16.56,16.26,16.37,716547,0
2017-03-27,16.21,16.43,15.97,16.41,671632,0
2017-03-28,16.36,16.57,16.28,16.4,1005412,0
2017-03-29,16.44,16.65,16.28,16.49,1178038,0
2017-03-30,16.45,16.5,16.2,16.33,617595,0
2017-03-31,16.25,16.49,16.1,16.31,714041,0
2017-04-03,16.26,16.6,16.26,16.56,1181663,0
2017-04-04,16.49,16.85,16.49,16.56,894875,0
2017-04-05,16.7,17.605,16.67,17.12,2791122,0
2017-04-06,17.03,17.03,16.38,16.82,3284993,0
2017-04-07,16.7,16.8383,16.54,16.68,1634741,0
2017-04-10,16.6,16.78,16.44,16.54,969010,0
2017-04-11,16.53,16.82,16.45,16.82,563499,0
2017-04-12,16.76,16.97,16.59,16.69,559425,0
2017-04-13,16.62,17.22,16.57,16.98,1266584,0
2017-04-17,17,17.07,16.81,16.95,686529,0
2017-04-18,16.85,16.99,16.78,16.95,747758,0
2017-04-19,17.02,17.135,16.82,16.91,1185095,0
2017-04-20,17,17.07,16.7695,16.93,886754,0
2017-04-21,16.95,17.01,16.78,16.8,565860,0
2017-04-24,16.99,17.03,16.82,17.01,1825370,0
2017-04-25,17.05,17.14,16.96,17,868420,0
2017-04-26,17.01,17.15,16.83,17.11,829443,0
2017-04-27,17.22,17.255,17.1,17.19,501251,0
2017-04-28,17.25,17.28,17.0802,17.24,871428,0
2017-05-01,17.26,17.63,17.21,17.55,1133614,0
2017-05-02,17.53,17.85,17.53,17.8,765347,0
2017-05-03,17.8,17.98,17.6335,17.86,844259,0
2017-05-04,17.86,18.32,17.7638,18.23,1364902,0
2017-05-05,18.3,18.39,18.1,18.37,1019949,0
2017-05-08,18.1,18.2,17.34,17.76,2958623,0
2017-05-09,17.77,17.96,17.7,17.74,864919,0
2017-05-10,17.7,18.14,17.7,18.13,735144,0
2017-05-11,18.1,18.22,17.91,18.17,527865,0
2017-05-12,18.18,18.3,18.08,18.29,531490,0
2017-05-15,18.28,18.63,18.26,18.52,885452,0
2017-05-16,18.57,18.7,18.43,18.69,783585,0
2017-05-17,18.42,18.48,17.53,17.53,1186025,0
2017-05-18,17.51,17.51,16.76,17.06,2103784,0
2017-05-19,17.18,17.545,17.01,17.43,1585273,0
2017-05-22,17.58,18.2,17.55,18.18,937287,0
2017-05-23,18.17,18.7,18.05,18.56,1404037,0
2017-05-24,18.6,18.93,18.54,18.89,994948,0
2017-05-25,18.86,19.08,18.74,18.77,1554156,0
2017-05-26,18.69,18.86,18.4,18.83,1671630,0
2017-05-30,18.7,19.18,18.48,18.57,1565259,0
2017-05-31,18.6,18.76,18.04,18.7,2496063,0
2017-06-01,19.82,20.85,19.21,20.48,8117161,0
2017-06-02,20.55,20.91,19.87,19.97,5015308,0
2017-06-05,19.25,19.44,19.01,19.15,9314082,0
2017-06-06,19.14,19.41,19.02,19.05,4886654,0
2017-06-07,19.22,19.22,18.54,18.62,2378286,0
2017-06-08,18.66,19.2,18.63,19.19,2294475,0
2017-06-09,19.17,19.33,18.14,18.46,2786261,0
2017-06-12,18.35,18.61,17.4,18.57,2940723,0
2017-06-13,18.85,18.9401,18.49,18.57,2156120,0
2017-06-14,18.63,18.74,18.19,18.3,1793247,0
2017-06-15,17.981,18.58,17.981,18.57,2090285,0
2017-06-16,18.52,18.79,18.485,18.59,3210516,0
2017-06-19,18.84,19.24,18.74,19.12,2096144,0
2017-06-20,19.07,19.371,18.73,18.73,1895202,0
2017-06-21,18.87,19,18.53,18.79,1332092,0
2017-06-22,18.79,19.04,18.76,18.95,2186221,0
2017-06-23,18.95,19.25,18.77,19.19,4884706,0
2017-06-26,19.23,19.31,18.98,19.14,1829371,0
2017-06-27,19.42,19.93,19.03,19.09,4245947,0
2017-06-28,18.93,19.01,18.14,18.85,4364602,0
2017-06-29,18.76,18.76,17.86,18.06,2329405,0
2017-06-30,18.15,18.56,18.13,18.24,2101393,0
2017-07-03,18.32,18.42,17.92,18.08,688456,0
2017-07-05,18.08,18.36,17.98,18.11,1713021,0
2017-07-06,17.91,18.14,17.73,17.77,1220974,0
2017-07-07,17.83,18.23,17.81,18.19,978347,0
2017-07-10,18.18,18.295,18.015,18.05,910158,0
2017-07-11,18.03,18.34,17.98,18.29,929825,0
2017-07-12,18.46,18.79,18.4,18.67,920477,0
2017-07-13,18.68,18.84,18.5,18.81,1446629,0
2017-07-14,18.93,18.99,18.755,18.87,989234,0
2017-07-17,18.85,19.115,18.79,19.02,1225357,0
2017-07-18,18.98,19.3,18.93,19.27,2151163,0
2017-07-19,19.36,19.99,19.305,19.85,2409896,0
2017-07-20,19.92,20,19.72,19.73,1440916,0
2017-07-21,19.78,19.91,19.59,19.68,1385406,0
2017-07-24,19.59,19.79,19.36,19.69,1275366,0
2017-07-25,19.69,19.98,19.5963,19.89,1003045,0
2017-07-26,19.97,19.98,19.76,19.92,827056,0
2017-07-27,19.92,20.2,19.04,19.45,1750292,0
2017-07-28,19.3,19.56,19.0943,19.24,970589,0
2017-07-31,19.28,19.35,18.785,18.85,1206721,0
2017-08-01,18.97,19.14,18.92,19.01,959594,0
2017-08-02,19.07,19.12,18.34,18.8,1614476,0
2017-08-03,18.8,18.965,18.69,18.74,634184,0
2017-08-04,18.8,18.87,18.615,18.69,1172403,0
2017-08-07,18.7,18.965,18.6,18.84,622051,0
2017-08-08,18.69,18.95,18.63,18.77,634205,0
2017-08-09,18.61,18.88,18.55,18.8,686549,0
2017-08-10,18.75,18.88,17.76,17.9,1795875,0
2017-08-11,17.96,18.6,17.96,18.23,1507196,0
2017-08-14,18.43,18.675,18.36,18.53,614900,0
2017-08-15,18.56,18.68,18.495,18.61,867206,0
2017-08-16,18.69,18.925,18.63,18.84,724452,0
2017-08-17,18.75,18.954,18.58,18.59,1022939,0
2017-08-18,18.52,18.84,18.51,18.75,768352,0
2017-08-21,18.76,18.93,18.66,18.91,640863,0
2017-08-22,18.98,19.43,18.95,19.43,1108441,0
2017-08-23,19.3,19.705,19.3,19.53,1059336,0
2017-08-24,19.6,19.82,19.43,19.74,872159,0
2017-08-25,19.83,20.06,19.53,19.58,1002894,0
2017-08-28,19.64,19.91,19.47,19.62,831935,0
2017-08-29,19.38,19.56,19.17,19.28,1883705,0
2017-08-30,19.35,19.68,18.97,19.64,3149172,0
2017-08-31,18.97,19.785,18.75,19.62,4418276,0
2017-09-01,19.52,19.619,18.995,19.06,3050383,0
2017-09-05,18.82,19.003,18.31,18.36,3484910,0
2017-09-06,18.44,18.5352,18.14,18.29,2535361,0
2017-09-07,18.37,18.44,18.17,18.17,758166,0
2017-09-08,18.15,18.18,17.84,17.89,1164643,0
2017-09-11,18.04,18.39,18.0101,18.31,1063892,0
2017-09-12,18.36,18.72,18.34,18.71,1474467,0
2017-09-13,18.69,18.805,18.49,18.66,1169038,0
2017-09-14,18.58,18.68,18.4,18.46,990378,0
2017-09-15,18.44,18.8,18.16,18.46,2312676,0
2017-09-18,18.48,18.56,18.1,18.21,1574510,0
2017-09-19,18.26,18.365,18.19,18.28,1095328,0
2017-09-20,18.26,18.26,17.76,17.84,1649370,0
2017-09-21,17.72,17.86,17.46,17.47,2882586,0
2017-09-22,17.45,18.19,17.25,18.17,5463207,0
2017-09-25,18.5,18.65,18.15,18.3,2685577,0
2017-09-26,18.47,18.52,17.895,18.17,1651925,0
2017-09-27,18.29,18.81,18.29,18.76,1786543,0
2017-09-28,18.61,19.01,18.61,18.79,1410571,0
2017-09-29,18.84,19.445,18.84,19.32,3662653,0
2017-10-02,19.29,19.41,18.74,18.79,1766194,0
2017-10-03,18.82,19.3,18.75,19.24,1873220,0
2017-10-04,19.2,19.39,19.05,19.16,1252653,0
2017-10-05,19.23,19.28,18.95,19.05,1240547,0
2017-10-06,19,19.35,18.95,19.23,2260860,0
2017-10-09,19.22,19.25,19.06,19.13,1109310,0
2017-10-10,19.16,19.25,18.85,19.12,1071174,0
2017-10-11,19.15,19.3,18.96,19.2,2189273,0
2017-10-12,19.19,19.3,19.08,19.26,2055787,0
2017-10-13,19.46,20.24,19.46,20.21,5603242,0
2017-10-16,20.23,20.44,19.55,20.06,3699876,0
2017-10-17,20.08,20.22,20.02,20.22,2277619,0
2017-10-18,20.37,20.57,20.105,20.55,4030952,0
2017-10-19,20.38,20.61,20.21,20.59,1130589,0
2017-10-20,20.8,21.76,20.6937,21.53,3223196,0
2017-10-23,21.42,21.52,20.595,20.6,2259318,0
2017-10-24,20.7,21.15,20.6,21.11,1560826,0
2017-10-25,21.03,21.56,20.89,21.34,2517138,0
2017-10-26,21.48,21.55,21.2,21.5,1112007,0
2017-10-27,21.6662,21.83,21.34,21.62,1356372,0
2017-10-30,21.57,21.6,21.32,21.53,1093609,0
2017-10-31,21.55,22.07,21.47,21.95,1310602,0
2017-11-01,22.08,22.27,21.575,21.82,1226937,0
2017-11-02,21.75,22.16,21.7101,22.12,960656,0
2017-11-03,21.8,21.92,21.35,21.91,2267028,0
2017-11-06,21.94,22.16,21.62,21.73,941780,0
2017-11-07,21.62,21.62,21.4,21.48,858684,0
2017-11-08,21.4,22.05,21.38,22.05,1009350,0
2017-11-09,22.029,22.029,21.5,21.85,1160139,0
2017-11-10,21.71,22.055,21.65,22.03,860944,0
