Date,Open,High,Low,Close,Volume,OpenInt
2014-02-05,14.62,16,14,15.19,7478549,0
2014-02-06,15.34,17.74,15.34,16.9,1119513,0
2014-02-07,16.79,17.3,16.44,17.3,151513,0
2014-02-10,17,17.77,16.84,17.27,229393,0
2014-02-11,17.06,17.43,16.77,17.31,106699,0
2014-02-12,17.41,17.47,17.09,17.34,179054,0
2014-02-13,16.9,17.34,16.85,17.3,524319,0
2014-02-14,17.4,17.47,16.9,17,81499,0
2014-02-18,16.89,17.25,16.5,16.92,363211,0
2014-02-19,16.74,17.5,16.54,17.5,184728,0
2014-02-20,17.44,17.59,16.87,17.5,253116,0
2014-02-21,17.47,18.35,17.28,17.75,271267,0
2014-02-24,17.85,18.54,17.1,17.92,333190,0
2014-02-25,17.92,18.37,17.64,18.25,502530,0
2014-02-26,18.25,19.59,18.22,19.25,229880,0
2014-02-27,19.27,19.9,18.65,19.4,135952,0
2014-02-28,19.35,19.91,18.46,19.55,221344,0
2014-03-03,19.56,19.7,18.77,19.68,314681,0
2014-03-04,19.94,20.16,19.75,19.9,165095,0
2014-03-05,19.95,20.29,19.75,19.83,175855,0
2014-03-06,19.91,20.05,19.64,19.93,155718,0
2014-03-07,19.92,20.03,19.28,20.02,182473,0
2014-03-10,20.08,20.51,19.85,19.97,203150,0
2014-03-11,20.02,20.31,19.82,19.9,302552,0
2014-03-12,19.82,19.95,19.47,19.69,142244,0
2014-03-13,19.64,20.05,18.91,19.16,118923,0
2014-03-14,19.04,19.24,18.43,18.58,102838,0
2014-03-17,18.73,19.1,18.59,18.7,152558,0
2014-03-18,18.76,19.05,18.63,18.69,173948,0
2014-03-19,18.69,19.4,18.53,19.21,250866,0
2014-03-20,19.11,20.32,18.9,19.95,382731,0
2014-03-21,19.98,19.98,18.97,19.21,691703,0
2014-03-24,19.51,19.51,18.63,19.01,209791,0
2014-03-25,19.1,19.23,18.85,18.98,173231,0
2014-03-26,19.08,19.12,17.76,18.28,326300,0
2014-03-27,18.21,18.28,17.89,17.99,227091,0
2014-03-28,18.25,18.53,18,18.1,327534,0
2014-03-31,18.25,19.02,17.59,18.84,1257604,0
2014-04-01,19.03,19.19,18.68,19,217870,0
2014-04-02,19.03,19.26,18.97,19.15,56138,0
2014-04-03,19.14,19.14,18.8,19,155568,0
2014-04-04,19.08,19.86,18.84,19.68,140628,0
2014-04-07,19.6,19.71,18.17,18.48,133649,0
2014-04-08,18.53,18.57,17.98,18.23,146168,0
2014-04-09,18.38,19.06,18.24,18.89,73501,0
2014-04-10,18.83,18.95,18.07,18.25,96979,0
2014-04-11,18.06,18.11,17.54,17.59,75988,0
2014-04-14,17.82,18.62,16.58,17.07,154614,0
2014-04-15,17.13,17.17,16.67,16.81,112557,0
2014-04-16,16.99,17.73,16.71,17.33,49027,0
2014-04-17,17.32,18.24,17.32,18,57891,0
2014-04-21,17.95,17.98,17.42,17.91,68438,0
2014-04-22,17.95,18.84,17.95,18.48,73791,0
2014-04-23,18.51,18.51,17.83,18.15,54471,0
2014-04-24,18.21,18.21,17.58,17.68,106187,0
2014-04-25,17.55,17.55,16.6,16.96,60894,0
2014-04-28,17.01,17.19,16.7,16.73,71154,0
2014-04-29,16.86,17.13,16.77,16.99,74891,0
2014-04-30,16.9,17.1,16.68,17,42693,0
2014-05-01,17,17,16.59,16.89,74628,0
2014-05-02,16.91,16.98,16.59,16.65,76308,0
2014-05-05,16.5,16.84,16.5,16.7,75935,0
2014-05-06,16.59,16.97,16.09,16.1,72136,0
2014-05-07,16.17,16.33,16.02,16.3,46721,0
2014-05-08,16.18,16.58,16.07,16.1,33358,0
2014-05-09,16,16.17,15.94,16.04,52211,0
2014-05-12,16.09,16.59,16.05,16.41,140212,0
2014-05-13,15.43,16.15,14.1,14.72,716857,0
2014-05-14,14.61,14.9,14.19,14.77,122320,0
2014-05-15,14.72,14.86,14.33,14.52,91905,0
2014-05-16,14.48,14.77,14.38,14.76,45012,0
2014-05-19,14.78,15.09,14.66,14.95,246698,0
2014-05-20,14.88,15.01,14.55,14.74,60409,0
2014-05-21,14.74,14.8,14.6,14.74,50221,0
2014-05-22,14.63,15.17,14.48,15.08,36887,0
2014-05-23,15.13,16.18,15.01,15.85,85592,0
2014-05-27,15.99,16.39,15.84,16.05,57521,0
2014-05-28,16.05,16.27,15.96,16.15,31585,0
2014-05-29,16.15,16.41,16.03,16.07,54575,0
2014-05-30,16.12,16.13,15.42,15.49,117776,0
2014-06-02,15.45,15.78,15.28,15.53,29662,0
2014-06-03,15.5,16.07,15.33,15.51,54649,0
2014-06-04,15.44,16.46,15.4,15.71,86372,0
2014-06-05,15.69,16.54,15.69,16.52,74348,0
2014-06-06,16.65,17.03,16.65,16.89,43929,0
2014-06-09,16.79,17,15.94,16.92,59038,0
2014-06-10,16.82,17,16.54,16.84,40100,0
2014-06-11,16.76,16.76,16.2,16.6,16947,0
2014-06-12,16.14,16.65,15.75,15.87,227281,0
2014-06-13,15.92,15.99,15.5,15.53,22078,0
2014-06-16,15.51,15.72,15.04,15.21,70572,0
2014-06-17,15.16,15.35,15,15.26,123466,0
2014-06-18,15.32,15.35,14.92,14.99,187751,0
2014-06-19,14.99,15.44,14.79,14.85,157955,0
2014-06-20,14.94,14.95,14.4,14.71,260470,0
2014-06-23,14.8,14.8,14.17,14.27,120386,0
2014-06-24,14.18,14.58,14.16,14.36,183042,0
2014-06-25,14.27,14.44,14,14.05,63102,0
2014-06-26,14.04,14.51,14,14.38,538554,0
2014-06-27,14.25,14.96,14.25,14.86,503642,0
2014-06-30,14.79,15.57,14.79,15.4,100506,0
2014-07-01,15.4,15.83,15.3,15.67,121449,0
2014-07-02,15.69,15.83,15.02,15.53,226900,0
2014-07-03,15.62,15.94,15.31,15.73,49168,0
2014-07-07,15.73,15.91,15.3,15.43,198620,0
2014-07-08,15.3,15.85,15.13,15.73,88868,0
2014-07-09,15.73,15.86,15.39,15.59,33696,0
2014-07-10,15.25,15.3,14.96,15.14,72839,0
2014-07-11,15.07,15.29,14.89,14.93,74747,0
2014-07-14,14.48,14.55,14.1,14.31,289576,0
2014-07-15,14.35,14.39,13.76,13.8,126747,0
2014-07-16,13.91,14.02,13.65,13.73,84859,0
2014-07-17,13.6,13.63,13.37,13.43,173858,0
2014-07-18,13.4,13.59,13.38,13.45,147377,0
2014-07-21,13.4,13.57,13.4,13.47,162907,0
2014-07-22,13.59,14,13.59,13.94,172828,0
2014-07-23,13.99,14.33,13.91,14.25,86744,0
2014-07-24,14.31,14.31,13.94,14.04,79670,0
2014-07-25,13.91,14.03,13.29,13.33,335796,0
2014-07-28,13.3,13.55,12.58,12.58,234465,0
2014-07-29,12.65,13.18,12.6,13.08,96507,0
2014-07-30,13.26,13.46,13.19,13.34,74272,0
2014-07-31,13.15,13.28,12.74,13.19,93905,0
2014-08-01,13.27,13.93,13,13.68,260243,0
2014-08-04,13.74,14.5,13.68,14.43,98972,0
2014-08-05,14.32,14.68,14.28,14.38,121068,0
2014-08-06,14.26,14.66,14.26,14.44,86219,0
2014-08-07,14.43,14.8,14.1,14.28,270186,0
2014-08-08,14.24,14.74,14.22,14.56,200466,0
2014-08-11,14.57,14.73,14.37,14.66,59606,0
2014-08-12,13.77,14.24,13.18,13.39,204640,0
2014-08-13,13.42,13.57,13.23,13.29,89057,0
2014-08-14,13.43,13.5,13.19,13.46,109931,0
2014-08-15,13.47,14.05,13.21,13.99,163421,0
2014-08-18,14.1,14.31,13.92,14.09,74804,0
2014-08-19,14.19,14.93,14.19,14.85,141227,0
2014-08-20,14.76,15.29,14.53,15.25,98492,0
2014-08-21,15.27,15.99,15.15,15.76,99652,0
2014-08-22,15.75,15.94,15.2,15.53,122242,0
2014-08-25,15.6,15.67,15.37,15.45,36369,0
2014-08-26,15.43,15.55,15.19,15.2,115639,0
2014-08-27,15.3,15.47,15.28,15.47,96815,0
2014-08-28,15.33,15.88,15.33,15.84,63194,0
2014-08-29,15.72,16.07,15.68,15.99,105392,0
2014-09-02,16.06,16.35,15.77,15.82,201390,0
2014-09-03,15.92,16.07,15.74,15.81,179378,0
2014-09-04,15.81,16.17,15.7,16.15,106088,0
2014-09-05,16.08,16.36,15.99,16.15,35151,0
2014-09-08,16.18,17.47,16.12,17.15,349069,0
2014-09-09,17.19,17.4,16.78,17.24,253417,0
2014-09-10,17.22,17.9,17.09,17.45,298148,0
2014-09-11,17.4,17.41,16.58,16.74,290712,0
2014-09-12,16.73,16.8,15.3,15.65,633912,0
2014-09-15,15.64,15.98,15.54,15.91,125941,0
2014-09-16,15.87,15.95,15.32,15.86,140537,0
2014-09-17,15.81,16.71,15.81,16.46,228525,0
2014-09-18,16.5,16.53,15.59,15.98,194713,0
2014-09-19,15.98,16.34,14.6,14.7,546365,0
2014-09-22,14.7,14.82,14.35,14.53,202580,0
2014-09-23,14.31,14.51,14.05,14.12,73068,0
2014-09-24,14.2,14.43,14.1,14.39,56237,0
2014-09-25,14.32,14.57,14.17,14.31,263530,0
2014-09-26,14.32,14.77,14.12,14.75,102960,0
2014-09-29,14.54,14.85,14.48,14.8,112912,0
2014-09-30,14.86,14.86,14.6,14.6,99607,0
2014-10-01,14.59,14.67,14.38,14.44,87048,0
2014-10-02,14.48,15.11,14.45,15.06,271761,0
2014-10-03,15.22,15.36,14.91,14.93,101311,0
2014-10-06,15.02,15.02,14,14.08,185534,0
2014-10-07,14,14.18,13.75,13.76,58354,0
2014-10-08,13.8,14.01,13.33,13.94,97561,0
2014-10-09,13.89,13.89,13.32,13.6,90231,0
2014-10-10,13.5,13.71,13.35,13.36,95239,0
2014-10-13,13.41,13.97,13.27,13.3,66128,0
2014-10-14,13.42,13.71,13.42,13.56,56701,0
2014-10-15,13.37,13.7,13.27,13.62,228326,0
2014-10-16,13.39,14.03,13.39,13.94,98477,0
2014-10-17,14.01,14.01,13.55,13.57,58945,0
2014-10-20,13.47,13.92,13.47,13.87,107948,0
2014-10-21,13.97,14.21,13.84,14,61471,0
2014-10-22,14.15,14.35,13.82,13.87,62567,0
2014-10-23,14,14.01,13.59,13.73,115429,0
2014-10-24,13.81,13.88,13.68,13.71,263472,0
2014-10-27,13.69,13.69,13.41,13.45,87569,0
2014-10-28,13.48,13.56,13.28,13.5,341382,0
2014-10-29,13.54,14.5,13.4,14.17,373735,0
2014-10-30,14.15,14.64,14.01,14.23,125014,0
2014-10-31,14.48,14.9,13.98,14.74,117702,0
2014-11-03,14.6,14.97,14.16,14.23,204375,0
2014-11-04,15.65,17.44,15.65,16.97,888256,0
2014-11-05,17.22,17.25,16.69,16.91,266924,0
2014-11-06,16.77,17.04,16.57,16.78,163979,0
2014-11-07,16.7,17.01,16.36,16.87,104964,0
2014-11-10,16.9,17.01,16.67,16.78,46462,0
2014-11-11,16.82,16.86,16.49,16.63,158041,0
2014-11-12,16.6,17.38,16.53,17.03,84162,0
2014-11-13,16.99,17.21,16.5,16.57,101383,0
2014-11-14,16.69,16.85,16.41,16.46,88348,0
2014-11-17,16.41,16.69,16.18,16.19,85805,0
2014-11-18,15.7,15.95,15.47,15.52,175880,0
2014-11-19,15.21,15.4,15.03,15.16,505052,0
2014-11-20,15.21,16.71,15.05,16.58,4153332,0
2014-11-21,16.67,16.75,16.3,16.59,472068,0
2014-11-24,16.7,17.57,16.6,17.28,291337,0
2014-11-25,17.41,17.47,15.95,16.47,753113,0
2014-11-26,16.81,17.4,16.72,17.24,190214,0
2014-11-28,17.44,17.54,16.51,16.7,242428,0
2014-12-01,16.97,17.17,16.62,16.99,343305,0
2014-12-02,17.01,17.69,17.01,17.31,539456,0
2014-12-03,17.29,17.88,17.25,17.8,145570,0
2014-12-04,17.75,17.82,17.25,17.34,303236,0
2014-12-05,17.37,17.75,17.32,17.6,162795,0
2014-12-08,17.45,17.87,17.38,17.65,201472,0
2014-12-09,17.49,18.32,17.48,17.99,243565,0
2014-12-10,17.9,17.97,17.1,17.14,148363,0
2014-12-11,17.28,17.48,16.95,17.34,236166,0
2014-12-12,17.11,17.17,16.6,16.62,137710,0
2014-12-15,16.68,16.94,16.22,16.28,77274,0
2014-12-16,16.27,16.89,16.08,16.77,173181,0
2014-12-17,16.72,17.47,16.72,17.18,249462,0
2014-12-18,17.46,17.77,17.23,17.71,87405,0
2014-12-19,17.86,17.86,17.2,17.56,215435,0
2014-12-22,17.59,17.68,17.34,17.54,71966,0
2014-12-23,17.68,17.68,17.34,17.44,62306,0
2014-12-24,17.52,17.79,17.36,17.6,34615,0
2014-12-26,17.69,17.8,17.63,17.76,47127,0
2014-12-29,17.74,17.82,17.58,17.74,81978,0
2014-12-30,17.66,17.8,17.42,17.54,35581,0
2014-12-31,17.62,17.86,17.6,17.73,98263,0
2015-01-02,17.75,18.03,16.9,17.47,325575,0
2015-01-05,17.46,17.51,17.1,17.19,58643,0
2015-01-06,17.33,17.38,16.45,16.6,127776,0
2015-01-07,16.75,16.96,16.41,16.67,69058,0
2015-01-08,16.88,17.56,16.72,17.48,94984,0
2015-01-09,17.6,17.6,17.1,17.27,62607,0
2015-01-12,17.3,17.33,16.89,17.23,80594,0
2015-01-13,17.46,17.81,16.81,17.28,129662,0
2015-01-14,17.12,17.18,16.69,17.04,52509,0
2015-01-15,17.13,17.13,16.24,16.38,128610,0
2015-01-16,16.29,16.79,16.04,16.34,102205,0
2015-01-20,16.4,16.57,16.05,16.45,88405,0
2015-01-21,16.4,16.7,16.16,16.32,66230,0
2015-01-22,16.38,16.63,16.15,16.45,69199,0
2015-01-23,16.43,16.88,16.32,16.69,70348,0
2015-01-26,16.75,16.93,16.55,16.74,93549,0
2015-01-27,16.6,16.86,15.91,16.58,469332,0
2015-01-28,16.63,16.68,16.33,16.46,77561,0
2015-01-29,16.38,16.9,16.36,16.88,180942,0
2015-01-30,16.88,16.97,16.45,16.74,183552,0
2015-02-02,16.86,16.98,16.54,16.8,129872,0
2015-02-03,16.84,17.18,16.84,16.92,181706,0
2015-02-04,16.8,17.59,16.8,17.47,74794,0
2015-02-05,17.02,17.41,16.6,17.2,183709,0
2015-02-06,17.19,17.36,16.75,17.01,157340,0
2015-02-09,16.92,17.22,16.66,16.76,99075,0
2015-02-10,17,17.11,16.56,16.61,133216,0
2015-02-11,16.71,16.89,16.42,16.47,125200,0
2015-02-12,16.63,17.39,16.63,17.31,113405,0
2015-02-13,17.34,17.82,17.14,17.39,122196,0
2015-02-17,17.47,18.43,17.46,17.97,242746,0
2015-02-18,17.97,18.23,17.65,17.67,85247,0
2015-02-19,17.67,18.41,17.49,18.19,214196,0
2015-02-20,18.21,18.3,17.9,18.11,249323,0
2015-02-23,18.02,18.07,17.49,17.85,115315,0
2015-02-24,17.93,19.71,17.93,19.4,634073,0
2015-02-25,19.34,19.55,18.46,18.9,336116,0
2015-02-26,18.95,20.57,18.88,20.55,380859,0
2015-02-27,20.63,21.44,20.5,20.86,336497,0
2015-03-02,20.8,21.29,20.33,21.07,237200,0
2015-03-03,20.98,21.14,20.74,20.87,172300,0
2015-03-04,20.83,20.97,20.47,20.48,112600,0
2015-03-05,20.44,21.12,20.33,21.03,103400,0
2015-03-06,20.85,21.26,20.15,20.31,100000,0
2015-03-09,20.42,20.9,20.32,20.35,108000,0
2015-03-10,20.35,20.57,20.05,20.41,100800,0
2015-03-11,20.48,20.8,20.27,20.58,59200,0
2015-03-12,20.81,21.15,20.67,20.76,108300,0
2015-03-13,18.95,19.41,18.65,18.95,2376300,0
2015-03-16,19.04,19.34,18.69,18.78,425300,0
2015-03-17,18.7,19.49,18.67,19.47,557100,0
2015-03-18,19.22,19.46,18.74,19.17,541500,0
2015-03-19,19.09,19.59,19.02,19.35,221100,0
2015-03-20,19.41,20.19,19.33,20.07,335600,0
2015-03-23,19.82,20.69,19.82,20.4,282600,0
2015-03-24,20.36,21,20.24,20.47,339000,0
2015-03-25,20.52,20.82,20.36,20.42,343400,0
2015-03-26,20.36,20.59,20.26,20.42,348100,0
2015-03-27,20.42,20.88,20.32,20.47,481100,0
2015-03-30,20.58,20.98,20.5,20.88,318900,0
2015-03-31,21.46,22.87,21.39,22.59,675000,0
2015-04-01,22.62,22.8,22.3,22.52,397400,0
2015-04-02,22.74,23.06,22.4,22.54,339700,0
2015-04-06,22.38,22.9,22.07,22.77,305800,0
2015-04-07,22.73,23.08,22.64,22.9,225925,0
2015-04-08,22.95,23.67,22.87,23.14,519300,0
2015-04-09,23.17,23.25,22.69,23.03,121180,0
2015-04-10,23.06,23.16,22.57,22.87,242500,0
2015-04-13,23.03,23.21,22.7,22.87,150000,0
2015-04-14,23,23.25,22.41,22.87,510500,0
2015-04-15,23.03,23.11,22.73,22.76,263900,0
2015-04-16,22.78,22.87,22.1,22.26,295574,0
2015-04-17,22.1,22.25,21.5,21.8,418800,0
2015-04-20,21.81,21.99,21.63,21.75,196922,0
2015-04-21,21.79,22.03,21.68,22,115678,0
2015-04-22,21.91,22.09,21.69,21.78,98078,0
2015-04-23,21.88,22.44,21.78,22.13,312100,0
2015-04-24,22.15,22.44,22.04,22.28,130700,0
2015-04-27,22.37,22.58,22.05,22.16,142900,0
2015-04-28,22.21,22.44,21.93,22.28,199700,0
2015-04-29,22.38,22.59,22.15,22.36,250500,0
2015-04-30,22.25,22.35,22,22.01,155300,0
2015-05-01,22.4,23,22.09,22.99,160000,0
2015-05-04,23.08,23.14,22.2,22.43,229600,0
2015-05-05,22.33,22.7,21.83,21.98,91400,0
2015-05-06,22.2,22.57,21.81,21.97,225017,0
2015-05-07,22.08,23.96,21.47,23.37,611283,0
2015-05-08,23.65,23.81,22.68,22.86,258400,0
2015-05-11,22.87,23.39,22.87,22.93,195300,0
2015-05-12,21.64,21.98,21.35,21.65,2744807,0
2015-05-13,21.73,21.94,21.57,21.68,631300,0
2015-05-14,21.76,22.73,21.75,22.5,1325000,0
2015-05-15,22.49,22.75,22.2,22.52,608984,0
2015-05-18,22.51,22.92,22.37,22.84,423830,0
2015-05-19,22.87,23.18,22.63,22.69,663400,0
2015-05-20,22.76,22.95,22.39,22.45,343900,0
2015-05-21,22.46,22.63,22.32,22.53,242200,0
2015-05-22,22.53,22.74,22.03,22.2,370000,0
2015-05-26,22.16,22.47,21.9,22.4,328171,0
2015-05-27,22.49,22.5,22.22,22.36,319000,0
2015-05-28,22.36,22.55,22.26,22.41,334477,0
2015-05-29,22.34,22.41,21.96,22.3,350700,0
2015-06-01,22.6,22.71,22.2,22.32,287400,0
2015-06-02,22.53,22.53,22.3,22.43,368576,0
2015-06-03,22.52,22.7,22.37,22.62,363600,0
2015-06-04,22.52,22.62,22.17,22.32,287300,0
2015-06-05,22.36,22.58,22.09,22.52,273300,0
2015-06-08,22.5,22.6,21.97,22,149200,0
2015-06-09,21.97,22.29,21.82,22.16,226029,0
2015-06-10,22.27,22.36,22.11,22.28,294113,0
2015-06-11,22.28,22.36,22.11,22.27,165018,0
2015-06-12,22.17,22.28,22.04,22.21,138600,0
2015-06-15,22.11,22.29,21.8,21.97,285800,0
2015-06-16,21.91,22.15,21.72,21.99,294300,0
2015-06-17,22.08,22.3,21.87,22.19,277600,0
2015-06-18,22.28,22.77,22.23,22.66,383300,0
2015-06-19,22.74,23.64,22.56,23.58,353600,0
2015-06-22,23.7,23.77,23.02,23.38,359700,0
2015-06-23,23.51,23.99,23.43,23.96,466582,0
2015-06-24,24,24.21,23.16,23.31,318800,0
2015-06-25,23.57,23.57,22.87,22.99,291900,0
2015-06-26,22.99,23.17,21.62,21.88,2391500,0
2015-06-29,21.71,21.86,20.75,20.83,600000,0
2015-06-30,21.12,21.31,20.77,21.19,583957,0
2015-07-01,21.43,21.65,21.26,21.63,346600,0
2015-07-02,21.68,21.92,21.17,21.64,327200,0
2015-07-06,21.49,21.68,21.21,21.67,311000,0
2015-07-07,21.66,22.1,21.28,21.99,337700,0
2015-07-08,21.83,21.83,21.34,21.5,216300,0
2015-07-09,21.78,21.85,21.45,21.52,310100,0
2015-07-10,21.7,21.86,21.61,21.84,199900,0
2015-07-13,21.93,22.26,21.89,22.24,190700,0
2015-07-14,22.14,22.2,21.75,21.76,166094,0
2015-07-15,21.8,22,21.55,21.78,221994,0
2015-07-16,21.83,22.04,21.75,21.92,156000,0
2015-07-17,22.06,22.21,21.73,22.02,153700,0
2015-07-20,22.04,22.32,21.75,22.29,189800,0
2015-07-21,22.32,22.35,21.78,21.9,111100,0
2015-07-22,21.77,22.26,21.77,22.15,274700,0
2015-07-23,22.23,22.7,22.12,22.22,168500,0
2015-07-24,22.16,22.2,21.25,21.43,190400,0
2015-07-27,21.33,21.33,20.57,20.83,267700,0
2015-07-28,20.92,21.27,20.48,20.76,258400,0
2015-07-29,20.81,21.15,20.77,21.03,252400,0
2015-07-30,20.94,21.31,20.69,20.92,246400,0
2015-07-31,20.96,21.4,20.96,21.24,326100,0
2015-08-03,21.18,21.5,20.99,21.36,194707,0
2015-08-04,21.29,21.62,21.17,21.26,262400,0
2015-08-05,21.24,21.24,20.17,20.6,511800,0
2015-08-06,20.18,20.8,20.04,20.46,235223,0
2015-08-07,20.33,20.63,20.2,20.6,119000,0
2015-08-10,20.73,21.46,20.73,21.11,217900,0
2015-08-11,21.06,21.47,20.96,21.12,130522,0
2015-08-12,21.02,21.02,20.47,20.53,253700,0
2015-08-13,20.59,20.77,20.38,20.47,97100,0
2015-08-14,20.43,20.81,20.36,20.65,105600,0
2015-08-17,20.64,20.64,20.44,20.51,172700,0
2015-08-18,20.53,20.84,20.44,20.81,176200,0
2015-08-19,20.67,20.96,20.55,20.86,181000,0
2015-08-20,20.64,20.69,19.91,20,320000,0
2015-08-21,19.64,20.18,19.52,19.78,285700,0
2015-08-24,18.9,19.87,18.49,19.25,346982,0
2015-08-25,19.66,19.87,18.89,18.93,417800,0
2015-08-26,19.29,19.4,18.81,19.39,267900,0
2015-08-27,19.59,20.08,19.3,19.57,412400,0
2015-08-28,19.52,19.78,19.4,19.77,134800,0
2015-08-31,19.71,20.07,19.63,19.99,231100,0
2015-09-01,19.62,19.85,19.23,19.25,338500,0
2015-09-02,19.44,20,19.23,20,188000,0
2015-09-03,20.01,20.63,20.01,20.41,280300,0
2015-09-04,20.14,20.3,19.88,20.15,123500,0
2015-09-08,20.48,21.66,20.48,21.56,429300,0
2015-09-09,21.79,21.8,21.12,21.3,310100,0
2015-09-10,21.21,21.42,21.05,21.38,158224,0
2015-09-11,19.9,20.69,19.82,20.69,2233800,0
2015-09-14,20.74,21.23,20.67,21.01,904800,0
2015-09-15,21.14,21.43,21,21.33,531400,0
2015-09-16,21.39,21.72,21.25,21.43,675700,0
2015-09-17,21.43,22.2,21.24,21.99,550100,0
2015-09-18,21.67,22.13,21.5,21.85,1131100,0
2015-09-21,22.09,22.09,21.42,21.72,421400,0
2015-09-22,21.43,21.58,21.12,21.32,279100,0
2015-09-23,21.41,21.41,21.15,21.35,316700,0
2015-09-24,21.22,21.48,20.86,21.47,344171,0
2015-09-25,21.64,21.79,20.96,21.03,400000,0
2015-09-28,20.96,21.1,20.28,20.35,554094,0
2015-09-29,20.47,20.47,19.62,19.76,549700,0
2015-09-30,19.91,20.57,19.88,20.54,584900,0
2015-10-01,20.53,20.78,20.15,20.57,320100,0
2015-10-02,20.36,20.8,19.97,20.8,169400,0
2015-10-05,20.92,21.48,20.82,21.43,181404,0
2015-10-06,21.4,21.77,20.95,21.17,240000,0
2015-10-07,21.35,21.97,21.23,21.94,229800,0
2015-10-08,21.9,22.18,21.73,22.11,173800,0
2015-10-09,22.15,22.16,21.18,21.34,419100,0
2015-10-12,20.98,21.05,19.22,19.32,1151551,0
2015-10-13,19.53,19.79,18.89,18.98,611800,0
2015-10-14,18.89,19.13,18.27,19.05,477100,0
2015-10-15,19.1,19.66,18.97,19.52,336400,0
2015-10-16,19.55,19.84,18.52,18.93,357800,0
2015-10-19,18.87,19.18,18.73,19.02,294400,0
2015-10-20,18.98,19.08,18.11,18.23,376673,0
2015-10-21,18.39,18.5,18.12,18.34,313000,0
2015-10-22,18.36,18.48,17.74,18.09,248700,0
2015-10-23,18.23,18.5,17.93,18.14,371300,0
2015-10-26,18.12,18.15,17.58,17.69,274200,0
2015-10-27,17.52,17.84,17.31,17.79,633800,0
2015-10-28,17.87,18.56,17.74,18.44,248300,0
2015-10-29,18.32,18.41,17.67,17.8,290100,0
2015-10-30,17.77,17.89,17.48,17.57,230700,0
2015-11-02,17.54,18.03,17.45,17.86,624660,0
2015-11-03,17.83,18.06,17.66,17.92,214100,0
2015-11-04,17.92,17.99,17.63,17.7,369405,0
2015-11-05,17.56,17.56,15.38,16.59,2325700,0
2015-11-06,16.53,17.11,16.41,16.98,540300,0
2015-11-09,16.98,17.38,16.83,17.22,396609,0
2015-11-10,17.16,17.89,17.09,17.66,512400,0
2015-11-11,17.87,18.48,17.87,18.1,581700,0
2015-11-12,18.01,18.43,17.9,18.11,482300,0
2015-11-13,18.01,18.46,17.97,18.2,427700,0
2015-11-16,18.93,19.31,18.16,18.36,601500,0
2015-11-17,18.37,18.46,17.88,18.29,378700,0
2015-11-18,18.3,18.98,18.15,18.38,655900,0
2015-11-19,18.45,18.74,18.14,18.19,376000,0
2015-11-20,18.29,18.47,17.93,17.98,399800,0
2015-11-23,17.96,18.26,17.95,17.98,515000,0
2015-11-24,17.95,18.42,17.95,18.3,172500,0
2015-11-25,18.26,18.84,18.26,18.49,190600,0
2015-11-27,18.59,18.87,18.51,18.6,105300,0
2015-11-30,18.51,18.62,18.15,18.24,280200,0
2015-12-01,18.27,18.91,18.19,18.58,726639,0
2015-12-02,18.59,18.71,18.25,18.32,187523,0
2015-12-03,18.51,18.73,17.94,18,299604,0
2015-12-04,18.14,18.62,17.94,18.56,426300,0
2015-12-07,18.58,18.67,18.1,18.26,376200,0
2015-12-08,18.05,18.29,17.99,18.12,229472,0
2015-12-09,18.05,18.2,17.86,18,364300,0
2015-12-10,17.96,18.31,17.96,18.21,199600,0
2015-12-11,17.92,18.25,17.19,17.22,275600,0
2015-12-14,17.18,17.53,17.04,17.27,367037,0
2015-12-15,17.38,17.57,17.37,17.38,337700,0
2015-12-16,17.46,17.53,17.14,17.29,316300,0
2015-12-17,17.27,17.34,16.47,16.96,608600,0
2015-12-18,16.87,17.3,16.66,16.99,1207400,0
2015-12-21,16.99,17.26,16.85,17.26,364600,0
2015-12-22,17.29,17.32,16.77,16.92,286253,0
2015-12-23,16.94,17.38,16.84,17.12,438400,0
2015-12-24,17.02,17.75,17.02,17.61,116401,0
2015-12-28,17.54,17.555,17.23,17.29,149376,0
2015-12-29,17.42,17.885,17.29,17.56,188952,0
2015-12-30,17.49,17.61,17.365,17.45,155568,0
2015-12-31,17.34,17.59,17.25,17.46,179808,0
2016-01-04,17.14,17.27,16.97,17.05,419787,0
2016-01-05,17.12,17.34,17.03,17.17,341868,0
2016-01-06,16.87,17.13,16.763,16.86,222624,0
2016-01-07,16.48,16.655,15.88,15.91,422628,0
2016-01-08,16.05,16.075,15.21,15.25,418567,0
2016-01-11,15.28,15.63,15.11,15.57,267430,0
2016-01-12,15.68,15.895,15.09,15.58,355703,0
2016-01-13,15.61,15.87,14.5,14.69,334728,0
2016-01-14,14.75,14.86,14.28,14.7,262743,0
2016-01-15,14.24,14.79,14.12,14.74,297208,0
2016-01-19,14.88,14.88,13.62,13.93,281300,0
2016-01-20,13.57,14.25,13.25,14.15,532196,0
2016-01-21,14.15,14.89,14.03,14.39,433462,0
2016-01-22,14.6,15.25,14.6,15.21,315522,0
2016-01-25,15.08,15.08,13.87,13.95,265432,0
2016-01-26,13.97,14.49,13.72,14.39,377007,0
2016-01-27,14.41,14.41,13.92,14.02,191323,0
2016-01-28,14.16,14.52,13.91,14.01,235821,0
2016-01-29,14.11,14.99,14.11,14.94,638169,0
2016-02-01,15.18,16.5199,15.08,15.89,608167,0
2016-02-02,15.67,15.89,15.25,15.43,285496,0
2016-02-03,15.6,15.86,15.01,15.58,237177,0
2016-02-04,15.54,16.04,15.46,15.75,293392,0
2016-02-05,15.73,16.215,15.48,16.03,371458,0
2016-02-08,15.82,16.21,15.37,15.82,432781,0
2016-02-09,15.6,15.98,15.33,15.59,361244,0
2016-02-10,15.76,16.21,15.62,15.7,178340,0
2016-02-11,15.4,15.59,15.23,15.37,358054,0
2016-02-12,15.6,15.97,15.39,15.54,259114,0
2016-02-16,15.76,15.99,15.5,15.79,315071,0
2016-02-17,15.88,16.01,15.7,15.75,327094,0
2016-02-18,15.77,15.8,15.49,15.59,197677,0
2016-02-19,15.51,15.69,15.18,15.32,782974,0
2016-02-22,15.44,15.91,15.41,15.68,796535,0
2016-02-23,15.59,16.14,15.04,15.99,1266164,0
2016-02-24,15.79,16.38,15.44,16.3,453003,0
2016-02-25,16.32,16.76,16.32,16.5,433084,0
2016-02-26,16.63,16.83,16.29,16.7,315879,0
2016-02-29,16.75,17.09,16.63,16.88,388067,0
2016-03-01,16.98,17.28,16.9,17.21,303406,0
2016-03-02,17.15,17.385,16.94,17.12,244355,0
2016-03-03,17.11,17.66,17.11,17.19,234960,0
2016-03-04,17.17,17.62,17.06,17.24,277050,0
2016-03-07,17.15,17.46,16.93,17.21,181243,0
2016-03-08,17.06,17.06,16.54,16.56,153603,0
2016-03-09,16.59,16.93,16.56,16.75,138382,0
2016-03-10,16.84,16.905,16.21,16.37,136903,0
2016-03-11,16.51,17.16,16.5,17.16,230236,0
2016-03-14,17.16,17.61,17.09,17.12,1352048,0
2016-03-15,16.67,16.8,16.33,16.54,2510963,0
2016-03-16,16.46,17.29,16.42,17.17,1131238,0
2016-03-17,17.17,17.95,17.11,17.92,671461,0
2016-03-18,18.04,18.48,17.98,18.43,838120,0
2016-03-21,18.4,18.52,17.94,18.06,422827,0
2016-03-22,18,18.39,17.92,18.31,490524,0
2016-03-23,18.3,18.44,18.16,18.25,432196,0
2016-03-24,18.08,18.41,17.95,18.21,535523,0
2016-03-28,18.24,18.27,17.92,18.1,215046,0
2016-03-29,18.1,18.79,18.1,18.5,704739,0
2016-03-30,18.66,18.7016,18.24,18.6,628092,0
2016-03-31,18.57,18.87,18.48,18.56,876737,0
2016-04-01,18.41,18.84,18.26,18.63,328374,0
2016-04-04,18.66,18.83,18.51,18.58,380738,0
2016-04-05,18.37,18.73,18.3123,18.33,522870,0
2016-04-06,18.37,19.03,18.3037,18.87,839960,0
2016-04-07,18.76,19.02,18.6,18.85,339933,0
2016-04-08,19.07,19.31,18.91,18.98,284052,0
2016-04-11,19.19,19.3663,18.8375,19.02,519633,0
2016-04-12,19.06,19.2,18.78,18.89,180306,0
2016-04-13,19.05,19.36,18.86,19.3,234161,0
2016-04-14,19.27,19.27,18.87,19.09,147085,0
2016-04-15,19.11,19.41,19.05,19.37,212290,0
2016-04-18,19.4,19.59,19.02,19.23,400389,0
2016-04-19,19.39,19.47,19.16,19.38,264253,0
2016-04-20,19.33,19.93,19.24,19.88,367140,0
2016-04-21,20.09,20.48,19.78,19.78,666228,0
2016-04-22,19.84,20.1,19.58,19.95,289544,0
2016-04-25,19.93,20.12,19.72,19.8,156454,0
2016-04-26,19.92,20,19.8,19.95,190956,0
2016-04-27,19.93,20.25,19.83,20.13,194921,0
2016-04-28,20.08,20.08,19.65,19.7,228023,0
2016-04-29,19.66,19.68,19.405,19.61,261354,0
2016-05-02,19.7,19.95,19.53,19.88,296603,0
2016-05-03,19.73,19.85,19.38,19.6,236177,0
2016-05-04,19.45,19.6419,19.07,19.4,227526,0
2016-05-05,19.23,19.66,18.91,19.63,259101,0
2016-05-06,19.57,19.93,19.3,19.48,343057,0
2016-05-09,19.48,19.84,19.355,19.67,256438,0
2016-05-10,21.97,22.11,20.67,21.48,1759531,0
2016-05-11,21.52,21.66,20.97,21.19,360716,0
2016-05-12,21.29,21.5,20.69,20.9,399708,0
2016-05-13,20.9,21.43,20.67,20.94,636853,0
2016-05-16,20.98,21.5,20.98,21.1,307177,0
2016-05-17,21.18,21.75,21.02,21.36,435851,0
2016-05-18,21.27,21.65,21.18,21.19,448775,0
2016-05-19,21.06,21.43,20.84,21.09,373410,0
2016-05-20,21.18,22.04,21.17,21.74,486834,0
2016-05-23,21.84,21.91,21.48,21.84,477911,0
2016-05-24,21.91,22.85,21.91,22.68,1015173,0
2016-05-25,22.7,22.98,22.28,22.64,297911,0
2016-05-26,22.77,23.08,22.54,22.88,555879,0
2016-05-27,22.9,23.145,22.88,23.02,333637,0
2016-05-31,23.1,23.31,22.6701,22.91,419427,0
2016-06-01,22.89,23.18,22.73,23.06,732627,0
2016-06-02,23.14,23.49,22.63,22.98,426951,0
2016-06-03,22.95,22.95,22.38,22.51,343170,0
2016-06-06,22.73,23.24,22.51,23.08,453792,0
2016-06-07,23.14,23.465,23.01,23.23,204841,0
2016-06-08,23.2,23.39,23.12,23.14,260465,0
2016-06-09,23.12,23.77,22.94,23.57,384444,0
2016-06-10,23.36,23.58,22.99,23.02,258468,0
2016-06-13,22.81,23.02,22.28,22.29,248607,0
2016-06-14,22,22.23,21.78,21.95,490872,0
2016-06-15,22.06,22.06,21.59,21.7,448875,0
2016-06-16,21.5,21.72,21.23,21.63,318543,0
2016-06-17,21.69,21.88,21.46,21.58,351902,0
2016-06-20,21.91,22.13,21.73,22.09,289306,0
2016-06-21,22.03,22.12,21.56,21.62,234539,0
2016-06-22,21.62,21.82,21.47,21.51,223737,0
2016-06-23,21.84,21.86,21.595,21.84,365282,0
2016-06-24,20.76,21.49,20.58,21.21,908571,0
2016-06-27,20.96,21.02,20.25,20.53,383108,0
2016-06-28,20.7,20.91,20.59,20.79,518721,0
2016-06-29,21.11,21.86,21.11,21.68,323890,0
2016-06-30,21.63,22.25,21.51,22.23,323133,0
2016-07-01,22.14,22.5,21.86,21.94,293692,0
2016-07-05,21.78,22.21,21.57,22.09,461482,0
2016-07-06,22.02,22.47,21.87,22.46,189724,0
2016-07-07,22.46,22.89,22.4,22.66,205815,0
2016-07-08,22.95,23.29,22.87,23.07,265193,0
2016-07-11,23.15,23.4,22.94,23.17,484326,0
2016-07-12,23.31,23.4,22.88,22.9,281610,0
2016-07-13,23.09,23.22,22.85,22.85,583682,0
2016-07-14,23,23,22.44,22.56,661650,0
2016-07-15,22.64,23.41,22.4,23.4,1030208,0
2016-07-18,23.5,24.42,23.5,24.35,1517157,0
2016-07-19,24.44,24.54,24.08,24.13,761090,0
2016-07-20,24.15,24.78,24,24.54,497359,0
2016-07-21,24.46,24.59,23.8863,24.09,502801,0
2016-07-22,24.12,24.43,23.915,24.37,282599,0
2016-07-25,24.26,24.52,24.26,24.28,231893,0
2016-07-26,24.18,24.52,23.74,24.17,646281,0
2016-07-27,24.3,24.47,23.845,23.98,387210,0
2016-07-28,23.98,24.06,23.8,23.8,269212,0
2016-07-29,23.73,23.75,23.37,23.45,469850,0
2016-08-01,23.39,24.15,23.16,23.67,495756,0
2016-08-02,23.64,23.93,23.4976,23.58,389054,0
2016-08-03,23.48,23.83,23.38,23.77,549165,0
2016-08-04,23.04,23.1,21.76,23.02,1356459,0
2016-08-05,23.07,23.95,23.001,23.27,510400,0
2016-08-08,23.14,23.36,22.78,22.91,352028,0
2016-08-09,22.87,22.99,22.35,22.41,481357,0
2016-08-10,22.42,22.42,21.75,21.88,601002,0
2016-08-11,21.83,22.27,21.53,22.04,449102,0
2016-08-12,22.05,22.05,21.78,21.87,336028,0
2016-08-15,21.97,22.45,21.92,22.29,307536,0
2016-08-16,22.18,22.47,22.03,22.11,340124,0
2016-08-17,22.16,22.2126,21.79,21.81,325475,0
2016-08-18,21.76,21.91,21.66,21.83,223515,0
2016-08-19,21.82,22.21,21.72,22.01,257862,0
2016-08-22,21.87,22.29,21.82,22.25,225536,0
2016-08-23,22.3,22.88,22.3,22.55,277114,0
2016-08-24,22.46,22.76,22.46,22.55,308219,0
2016-08-25,22.44,22.95,22.44,22.78,351187,0
2016-08-26,22.75,22.91,22.56,22.73,345889,0
2016-08-29,22.8,23.34,22.52,23.15,392187,0
2016-08-30,23.07,23.17,22.68,22.77,273646,0
2016-08-31,22.8,22.8,21.98,22.21,346000,0
2016-09-01,22.13,22.3,21.78,22.08,263079,0
2016-09-02,22.17,22.35,21.99,22.07,169974,0
2016-09-06,22.14,22.2,21.73,22.14,321804,0
2016-09-07,22.12,22.37,22.05,22.29,181622,0
2016-09-08,22.18,22.35,22.02,22.19,263476,0
2016-09-09,21.96,21.96,21.02,21.15,559214,0
2016-09-12,21.1,21.55,21.03,21.55,413904,0
2016-09-13,21.27,21.42,21.09,21.29,375973,0
2016-09-14,21.38,21.44,21.07,21.13,252808,0
2016-09-15,21.09,21.68,21.08,21.44,369120,0
2016-09-16,21.26,21.4,21.07,21.13,524727,0
2016-09-19,21.15,21.64,21.15,21.41,248127,0
2016-09-20,21.48,21.663,21.02,21.12,225353,0
2016-09-21,21.23,21.62,21.12,21.55,272721,0
2016-09-22,21.72,21.875,21.66,21.74,243398,0
2016-09-23,21.74,21.95,21.47,21.73,154975,0
2016-09-26,21.61,21.85,21.36,21.47,208943,0
2016-09-27,21.4,21.49,21.06,21.17,345765,0
2016-09-28,21.15,21.3699,21.04,21.32,271850,0
2016-09-29,21.35,21.35,20.94,21.05,229755,0
2016-09-30,21.1,21.195,20.75,20.99,272879,0
2016-10-03,20.9,20.92,20.59,20.67,243592,0
2016-10-04,20.73,21.05,20.56,20.71,197386,0
2016-10-05,20.8,20.84,20.63,20.71,138775,0
2016-10-06,20.67,21.28,20.49,21.2,247810,0
2016-10-07,21.13,21.14,20.15,20.25,406321,0
2016-10-10,20.36,20.84,20.36,20.48,408101,0
2016-10-11,20.48,20.48,19.86,20.06,239863,0
2016-10-12,20.02,20.4,19.93,20.31,244831,0
2016-10-13,20.19,20.46,20.05,20.29,286392,0
2016-10-14,20.42,20.8,20.42,20.58,248677,0
2016-10-17,20.58,20.69,20.25,20.45,359283,0
2016-10-18,20.68,20.7,20.37,20.41,160221,0
2016-10-19,20.47,20.54,20.02,20.36,185355,0
2016-10-20,20.38,20.41,20.04,20.32,257251,0
2016-10-21,20.27,20.68,20.01,20.64,242888,0
2016-10-24,20.7,21.175,20.65,21.1,191133,0
2016-10-25,21,21.1,20.6,20.7,474077,0
2016-10-26,20.65,20.95,20.425,20.45,249631,0
2016-10-27,20.65,20.65,20.05,20.2,235610,0
2016-10-28,20.25,20.95,20.25,20.4,231213,0
2016-10-31,20.4,20.65,20.35,20.45,272534,0
2016-11-01,20.55,20.8,20.15,20.3,166648,0
2016-11-02,20.25,20.375,19.8,19.95,183208,0
2016-11-03,20,20.35,19.8,19.85,201620,0
2016-11-04,19.95,20.45,19.9,20.2,281091,0
2016-11-07,20.6,20.8,20.1,20.35,345657,0
2016-11-08,19.7,19.85,18.35,19.3,1006617,0
2016-11-09,19.1,20,19.05,19.75,570755,0
2016-11-10,19.95,20.7,19.85,20.45,597904,0
2016-11-11,20.45,21.55,20.4,21,705190,0
2016-11-14,21.25,21.55,21.05,21.35,374330,0
2016-11-15,21.25,21.55,21.1,21.5,251155,0
2016-11-16,21.45,22.05,21.25,21.8,443899,0
2016-11-17,21.95,22.375,21.95,22.25,283828,0
2016-11-18,22.3,22.4,22.175,22.25,185975,0
2016-11-21,22.35,22.55,22,22.55,180326,0
2016-11-22,22.4,22.7,21.95,22.65,213649,0
2016-11-23,22.45,22.975,22.45,22.8,177674,0
2016-11-25,22.9,23.15,22.85,23.05,64598,0
2016-11-28,23,23,22.4,22.4,249138,0
2016-11-29,22.4,22.875,22.35,22.7,246253,0
2016-11-30,22.9,22.9,22.35,22.4,279454,0
2016-12-01,22.5,22.5,22.1,22.3,338228,0
2016-12-02,22.25,22.5,22.15,22.35,409957,0
2016-12-05,22.55,22.65,22.05,22.2,269897,0
2016-12-06,22.3,22.8,22.2,22.7,202623,0
2016-12-07,22.75,23.575,22.65,23.5,251065,0
2016-12-08,23.6,24.25,23.45,24.1,229914,0
2016-12-09,24.15,24.2,23.675,23.85,145783,0
2016-12-12,23.7,23.95,23.35,23.5,113464,0
2016-12-13,23.65,23.85,23.2,23.25,348514,0
2016-12-14,23.25,23.65,23.05,23.1,187705,0
2016-12-15,23.15,23.5,22.75,22.8,239580,0
2016-12-16,22.9,23.35,22.75,22.9,314927,0
2016-12-19,22.85,23.45,22.85,23.3,172417,0
2016-12-20,23.35,23.675,23.25,23.6,180839,0
2016-12-21,23.5,24.15,23.4,23.85,193260,0
2016-12-22,23.85,23.95,23.25,23.25,101639,0
2016-12-23,23.3,23.55,23.2,23.3,112648,0
2016-12-27,23.3,23.75,23.3,23.45,79233,0
2016-12-28,23.5,23.595,23.05,23.25,160186,0
2016-12-29,23.3,23.6,23.2,23.4,91054,0
2016-12-30,23.45,23.55,22.95,23.1,157982,0
2017-01-03,23.4,23.6,23.1,23.3,175682,0
2017-01-04,23.45,23.65,23.35,23.45,211362,0
2017-01-05,23.4,23.55,23.05,23.4,135748,0
2017-01-06,23.3,23.3,22.7,22.85,218828,0
2017-01-09,22.8,22.85,22.4,22.55,234172,0
2017-01-10,22.6,22.7,22.4,22.5,310550,0
2017-01-11,22.55,22.575,22.35,22.55,272782,0
2017-01-12,22.55,22.6,21.8,22.6,299768,0
2017-01-13,22.65,22.95,22.5,22.5,195262,0
2017-01-17,22.45,22.55,22.15,22.25,197282,0
2017-01-18,22.3,22.6,22.1,22.5,202664,0
2017-01-19,22.4,22.65,22.05,22.15,145441,0
2017-01-20,22.15,22.625,22.05,22.6,252443,0
2017-01-23,22.5,22.725,22.4,22.65,200111,0
2017-01-24,22.7,23.35,22.7,23.25,199285,0
2017-01-25,23.5,24.25,23.5,24.05,253198,0
2017-01-26,23.95,24.15,23.65,23.85,131955,0
2017-01-27,23.8,23.95,23.4,23.45,151493,0
2017-01-30,23.2,23.65,23.1,23.6,178695,0
2017-01-31,23.5,23.55,23.05,23.25,213296,0
2017-02-01,23.4,23.7,23.3,23.6,170123,0
2017-02-02,23.65,23.7,23.2,23.3,256051,0
2017-02-03,23.4,23.7,23.3,23.4,77945,0
2017-02-06,23.35,23.45,23.15,23.25,78218,0
2017-02-07,23.25,23.55,23,23.5,159293,0
2017-02-08,23.45,23.45,23.1,23.25,132979,0
2017-02-09,23.3,23.5,23.15,23.4,114163,0
2017-02-10,23.5,23.5,23.25,23.45,158844,0
2017-02-13,23.55,23.95,23.55,23.75,131395,0
2017-02-14,23.75,23.75,23.3,23.45,274227,0
2017-02-15,23.35,23.6,23.25,23.5,162886,0
2017-02-16,23.5,23.55,23.1,23.25,208143,0
2017-02-17,23.3,23.425,23.05,23.3,309514,0
2017-02-21,23.3,23.6,23.2915,23.55,225492,0
2017-02-22,23.55,23.9,23.5,23.7,201942,0
2017-02-23,23.8,23.95,23.7,23.75,318221,0
2017-02-24,24.55,25.1,22.75,23.75,990006,0
2017-02-27,23.75,24.75,23.65,24.35,967900,0
2017-02-28,24.35,25.35,24.25,24.45,1054806,0
2017-03-01,24.85,26.025,24.85,25.8,466610,0
2017-03-02,25.65,26,25.4,25.5,264169,0
2017-03-03,25.4,25.875,25.25,25.8,295750,0
2017-03-06,25.8,26.3,25.75,26.1,359585,0
2017-03-07,26.1,26.15,25.85,25.9,333505,0
2017-03-08,25.85,26,25.35,25.55,333850,0
2017-03-09,25.45,25.7,25.1,25.35,246591,0
2017-03-10,25.55,25.75,25.325,25.65,214602,0
2017-03-13,25.5,25.75,25.4,25.6,135660,0
2017-03-14,25.4,26,25.35,25.8,308650,0
2017-03-15,25.9,26.05,25.65,26,246883,0
2017-03-16,26.1,26.525,25.9,26.25,336215,0
2017-03-17,26.3,26.4,26,26.15,336077,0
2017-03-20,26.1,26.2,25.9,26,185976,0
2017-03-21,26.1,26.25,25.7,25.75,324218,0
2017-03-22,25.6,25.85,25.25,25.55,256510,0
2017-03-23,25.5,26.05,25.35,25.65,145639,0
2017-03-24,25.65,25.85,25.25,25.55,142093,0
2017-03-27,25.1,25.65,24.85,25.35,251550,0
2017-03-28,25.25,25.35,24.8,24.95,547559,0
2017-03-29,24.7,24.9,24.2,24.65,469765,0
2017-03-30,24.65,24.95,24.5,24.65,247297,0
2017-03-31,24.55,24.85,24.45,24.5,454490,0
2017-04-03,24.5,24.85,23.7,24.05,519802,0
2017-04-04,23.95,24.15,23.65,23.85,355615,0
2017-04-05,23.95,24.2,23.35,23.45,465958,0
2017-04-06,23.4,23.8,23.4,23.75,402476,0
2017-04-07,23.65,23.95,23.55,23.75,416624,0
2017-04-10,23.75,23.9,23.5,23.7,240976,0
2017-04-11,23.7,24.3,23.55,24.3,273340,0
2017-04-12,24.15,24.45,23.75,24.15,215731,0
2017-04-13,24.05,24.15,23.9,23.9,413790,0
2017-04-17,24.05,24.15,23.65,23.95,221541,0
2017-04-18,23.8,24.075,23.6,23.9,221623,0
2017-04-19,24.05,24.1,23.75,23.85,219993,0
2017-04-20,24,24.35,23.9,24.3,227080,0
2017-04-21,24.2,24.25,23.7,23.85,768299,0
2017-04-24,24,24.575,23.95,24.4,722372,0
2017-04-25,24.5,24.65,23.925,24,613450,0
2017-04-26,23.95,24.275,23.9,24.25,587451,0
2017-04-27,24.3,24.35,23.65,24,630728,0
2017-04-28,24,24.45,23.95,24.35,373466,0
2017-05-01,24.35,24.65,24,24.3,297170,0
2017-05-02,24.4,24.55,24.1,24.25,311960,0
2017-05-03,24.1,24.3,23.85,23.95,312415,0
2017-05-04,24.05,24.1,23.2,23.35,385766,0
2017-05-05,24.5,25.75,24.5,25.6,858906,0
2017-05-08,25.5,25.7,24.9,25.1,359900,0
2017-05-09,25.1,25.75,24.85,25.7,433001,0
2017-05-10,25.6,25.65,25.05,25.15,282364,0
2017-05-11,25,25.35,24.55,25.2,328968,0
2017-05-12,25.25,25.25,24.7,24.7,204006,0
2017-05-15,24.8,25,24.7,24.9,161476,0
2017-05-16,24.95,24.95,24.35,24.5,196709,0
2017-05-17,24.1,24.2,23.3,23.45,304699,0
2017-05-18,23.45,23.875,23.2,23.7,476475,0
2017-05-19,23.7,24.25,23.6,23.95,322035,0
2017-05-22,24.1,24.35,23.9,24.1,335693,0
2017-05-23,24.15,24.65,24,24.5,366897,0
2017-05-24,24.5,25.05,24.35,25,463727,0
2017-05-25,25.05,25.15,24.5,24.55,370460,0
2017-05-26,24.55,24.85,24.15,24.35,381461,0
2017-05-30,24.25,24.425,23.925,24.2,268715,0
2017-05-31,24.3,24.5,23.95,24.4,792045,0
2017-06-01,24.45,24.65,24.25,24.5,304633,0
2017-06-02,24.55,25.15,24.475,24.85,282454,0
2017-06-05,24.8,24.8,24.35,24.35,147697,0
2017-06-06,24.15,24.5,24.05,24.4,215857,0
2017-06-07,24.45,24.7,23.9,23.95,448861,0
2017-06-08,23.95,24.55,23.76,24.45,298972,0
2017-06-09,24.45,24.8,24.45,24.5,186563,0
2017-06-12,24.45,24.7,24.425,24.55,270981,0
2017-06-13,24.65,24.925,24.5,24.9,194824,0
2017-06-14,24.85,24.95,24.4,24.5,171784,0
2017-06-15,24.3,24.5,23.75,23.85,237422,0
2017-06-16,23.6,23.8,23.4,23.65,365257,0
2017-06-19,23.8,24.15,23.75,23.95,404243,0
2017-06-20,23.95,24.1,23.8,24,271305,0
2017-06-21,23.95,23.975,23.45,23.45,197769,0
2017-06-22,23.5,23.9,23.45,23.8,188989,0
2017-06-23,23.8,23.85,23.4,23.75,613631,0
2017-06-26,23.75,23.95,23.575,23.7,222722,0
2017-06-27,23.7,23.8,23.45,23.65,308510,0
2017-06-28,23.75,24.2,23.7,24.05,278235,0
2017-06-29,24.1,24.1,22.8,23.05,510567,0
2017-06-30,23.1,23.5,23.1,23.3,568881,0
2017-07-03,23.45,23.65,23.25,23.3,190552,0
2017-07-05,23.3,23.35,22.775,23.05,326862,0
2017-07-06,22.9,23,22.175,22.3,351913,0
2017-07-07,22.25,22.7,22.25,22.5,279665,0
2017-07-10,22.45,22.575,22.2,22.4,439895,0
2017-07-11,22.5,22.5,22.05,22.1,356938,0
2017-07-12,22.3,22.525,21.9,22,530966,0
2017-07-13,22.05,22.35,21.95,22.2,697364,0
2017-07-14,22.25,22.7,22,22.35,513924,0
2017-07-17,22.3,22.8,22.25,22.75,294960,0
2017-07-18,22.65,22.8,22.4,22.4,304847,0
2017-07-19,22.5,22.7,22.45,22.65,235919,0
2017-07-20,22.6,22.6,22.1,22.1,208877,0
2017-07-21,22.35,22.5,21.86,21.95,202004,0
2017-07-24,22,22,21.45,21.65,366578,0
2017-07-25,21.7,21.875,21.55,21.85,383850,0
2017-07-26,21.75,21.85,21.125,21.35,695797,0
2017-07-27,21.45,22.15,21.225,21.9,527881,0
2017-07-28,21.95,22,21.7,21.7,270212,0
2017-07-31,21.8,22.25,21.65,22,368794,0
2017-08-01,22.15,22.25,21.2,21.35,553568,0
2017-08-02,21.4,21.55,21,21.05,449028,0
2017-08-03,21,21.525,21,21.45,636563,0
2017-08-04,21.65,23.4,21.65,23.25,706294,0
2017-08-07,23.1,23.25,21.65,22,749278,0
2017-08-08,22.05,22.725,21.725,22.45,434392,0
2017-08-09,22.35,22.475,21.825,22.05,515949,0
2017-08-10,22,22.025,21.475,21.8,334668,0
2017-08-11,21.5,22.2,21.3,22,402921,0
2017-08-14,22.25,22.55,22.15,22.3,309325,0
2017-08-15,22.3,22.3,21.8,21.95,237408,0
2017-08-16,21.95,22.15,21.75,21.8,199184,0
2017-08-17,21.7,22.075,21.55,21.7,430400,0
2017-08-18,21.55,21.9,21.45,21.9,276308,0
2017-08-21,21.8,22,21.4,21.65,316177,0
2017-08-22,21.75,22.175,21.75,22.1,201355,0
2017-08-23,21.95,22.05,21.75,21.85,339832,0
2017-08-24,22,22.35,21.85,22.35,456141,0
2017-08-25,22.2,22.3,21.975,22.05,487532,0
2017-08-28,22.1,23.1,22.1,22.85,476019,0
2017-08-29,22.75,23.1,22.675,22.95,824700,0
2017-08-30,23.05,24.925,23.05,24.55,1485027,0
2017-08-31,24.7,24.8528,24.2,24.35,628629,0
2017-09-01,24.4,24.6,24.25,24.3,515822,0
2017-09-05,24.15,24.525,23.55,23.65,464315,0
2017-09-06,23.9,24.65,23.75,24.25,675164,0
2017-09-07,24.5,24.8,24,24.25,701504,0
2017-09-08,24.25,25.25,24.25,25.25,572304,0
2017-09-11,25,25.1,24.2,24.25,483506,0
2017-09-12,24.4,24.975,24.3,24.9,221957,0
2017-09-13,24.85,24.95,24.3,24.35,349863,0
2017-09-14,24.3,24.75,24.3,24.5,573249,0
2017-09-15,24.55,24.75,24.25,24.55,449125,0
2017-09-18,24.6,24.825,24.425,24.7,528074,0
2017-09-19,24.65,24.8,24.35,24.35,484608,0
2017-09-20,24.3,25.9,24.3,25.6,647163,0
2017-09-21,25.45,25.45,25.1,25.1,303919,0
2017-09-22,25.2,25.45,25.1,25.4,244466,0
2017-09-25,25.5,25.6,25.11,25.2,335496,0
2017-09-26,25.3,25.65,25.3,25.5,306723,0
2017-09-27,25.6,26.15,25.4,25.85,527962,0
2017-09-28,25.8,26.05,25.525,25.75,355081,0
2017-09-29,25.85,26.2,25.85,26,368945,0
2017-10-02,26.1,26.25,25.9,26.2,359487,0
2017-10-03,26.3,26.35,26.125,26.25,437513,0
2017-10-04,26.3,26.45,26,26.2,314583,0
2017-10-05,26.35,26.5,26.15,26.35,295475,0
2017-10-06,26.4,26.525,26.2,26.45,227805,0
2017-10-09,26.45,26.75,26.4,26.6,259175,0
2017-10-10,26.75,26.775,26.475,26.6,225858,0
2017-10-11,26.7,26.9,26.6,26.65,203839,0
2017-10-12,26.6,26.95,26.6,26.8,381056,0
2017-10-13,26.75,26.85,26.55,26.55,274356,0
2017-10-16,26.7,26.7,26.305,26.5,183048,0
2017-10-17,26.5,26.9,26.45,26.55,226303,0
2017-10-18,26.5,26.7,26.45,26.5,229990,0
2017-10-19,26.4,26.9,26.05,26.8,264782,0
2017-10-20,27,27,26.7,26.85,206320,0
2017-10-23,26.85,26.975,26.7,26.8,333539,0
2017-10-24,26.75,27.1,26.75,26.95,191207,0
2017-10-25,26.9,26.9,25.625,25.85,389011,0
2017-10-26,26,26.4,25.9,26.35,180746,0
2017-10-27,26.4,26.4,25.95,26.35,168722,0
2017-10-30,26.2,26.375,26.05,26.15,232337,0
2017-10-31,26.25,26.85,26.225,26.7,283107,0
2017-11-01,26.95,26.95,26.65,26.85,239546,0
2017-11-02,26.7,26.8062,26.4,26.5,289743,0
2017-11-03,26.45,26.65,26.35,26.5,128947,0
2017-11-06,26.55,26.95,26.3,26.95,247731,0
2017-11-07,26.85,26.85,26.4,26.5,417671,0
2017-11-08,26.35,26.45,25.45,25.8,277990,0
2017-11-09,25.7,26.2,25.5,25.8,363861,0
2017-11-10,25.15,27.95,25,26.6,421234,0
