Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,19.55,19.62,19.23,19.45,91742,0
2015-03-05,18.73,19.67,18.73,19.57,58872,0
2015-03-06,19.4,19.442,18.69,18.79,141842,0
2015-03-09,19.75,19.95,19.52,19.77,133238,0
2015-03-10,19.55,19.93,19.36,19.7,195773,0
2015-03-11,19.73,20.26,19.73,19.9,167945,0
2015-03-12,19.98,20.5,19.93,20.45,143676,0
2015-03-13,20.57,20.57,19.9,20.18,94154,0
2015-03-16,20.27,20.68,20.27,20.65,168753,0
2015-03-17,20.68,20.68,20.29,20.39,196723,0
2015-03-18,20.22,20.68,20,20.58,319425,0
2015-03-19,20.69,20.8,20.45,20.762,165673,0
2015-03-20,20.74,20.92,20.6,20.82,251818,0
2015-03-23,20.82,21.03,20.72,20.72,122642,0
2015-03-24,20.56,20.56,19.89,19.908,131555,0
2015-03-25,19.93,19.96,19.59,19.6,200041,0
2015-03-26,19.41,19.89,19.41,19.55,112534,0
2015-03-27,19.53,19.568,19.3,19.388,128342,0
2015-03-30,19.54,19.99,19.54,19.83,54377,0
2015-03-31,19.74,20.13,19.61,19.65,77385,0
2015-04-01,23.99,23.99,18.85,18.96,106922,0
2015-04-02,18.89,18.95,18.69,18.761,49322,0
2015-04-06,18.66,19.15,18.571,18.9,170126,0
2015-04-07,18.4,18.54,18.19,18.28,177115,0
2015-04-08,18.35,18.661,18.35,18.65,60053,0
2015-04-09,18.58,18.75,18.55,18.75,33058,0
2015-04-10,18.99,19.19,18.88,19.022,78014,0
2015-04-13,19.02,19.2,18.77,18.77,62532,0
2015-04-14,18.82,19.03,18.78,18.78,81097,0
2015-04-15,18.83,19.2,18.83,19.09,171422,0
2015-04-16,19.12,19.25,18.87,19.24,140929,0
2015-04-17,19,19.04,18.73,18.9,37622,0
2015-04-20,19.05,19.21,18.95,19.2,108348,0
2015-04-21,19.3,19.41,19,19.225,224381,0
2015-04-22,19.17,19.257,18.86,19.257,32774,0
2015-04-23,18.25,18.32,17.85,18.08,301504,0
2015-04-24,17.92,18.05,17.69,17.92,279372,0
2015-04-27,18,18.18,17.85,18.07,68445,0
2015-04-28,18.07,18.173,17.38,17.88,251124,0
2015-04-29,17.62,17.92,17.5,17.75,77743,0
2015-04-30,17.64,17.65,17.28,17.39,66072,0
2015-05-01,17.43,17.689,17.11,17.68,139226,0
2015-05-04,17.62,17.88,17.6,17.6,23838,0
2015-05-05,17.21,17.61,17.21,17.319,37306,0
2015-05-06,17.43,17.43,16.9,17.03,130701,0
2015-05-07,16.91,17.24,16.9,17.16,84102,0
2015-05-08,17.26,17.62,17.25,17.529,91168,0
2015-05-11,17.44,17.78,17.44,17.49,66397,0
2015-05-12,17.37,17.37,16.87,16.97,86327,0
2015-05-13,16.95,17.18,16.95,17.01,44733,0
2015-05-14,17.23,17.23,16.8,16.9,85083,0
2015-05-15,16.93,17.18,16.93,17.041,37031,0
2015-05-18,17.01,17.25,16.09,17.125,50739,0
2015-05-19,17.28,17.34,17.07,17.2,133822,0
2015-05-20,17.2,17.28,16.85,17.022,106385,0
2015-05-21,17.01,17.59,17.01,17.55,279405,0
2015-05-22,17.53,17.7,17.49,17.7,77846,0
2015-05-26,17.31,17.6,17.31,17.55,49131,0
2015-05-27,17.58,17.75,17.5,17.75,41282,0
2015-05-28,17.85,18.41,17.85,18.353,79485,0
2015-05-29,18.2,18.5,17.85,17.87,28909,0
2015-06-01,18.21,18.23,17.64,18.051,48015,0
2015-06-02,18.06,18.4,18,18.1,67933,0
2015-06-03,18.24,18.26,17.82,17.91,42007,0
2015-06-04,17.81,17.81,17.42,17.42,93225,0
2015-06-05,17.42,17.45,16.98,17.06,86535,0
2015-06-08,17.44,17.44,17.06,17.15,53696,0
2015-06-09,17.28,17.51,17.28,17.38,174863,0
2015-06-10,17.51,17.7,17.49,17.7,36847,0
2015-06-11,17.89,18.074,17.7,17.7,59992,0
2015-06-12,17.56,18.039,17.56,17.83,58909,0
2015-06-15,17.46,17.8,17.46,17.52,72886,0
2015-06-16,17.46,17.87,17.2,17.7,67844,0
2015-06-17,17.62,17.95,17.51,17.89,60933,0
2015-06-18,17.93,18.53,17.9,18.27,220540,0
2015-06-19,18.2,18.38,18.1,18.124,95264,0
2015-06-22,18.21,18.6,18.21,18.25,82298,0
2015-06-23,18.37,18.56,18.37,18.38,41253,0
2015-06-24,18.08,18.11,17.4,17.42,99926,0
2015-06-25,17.44,17.44,16.848,16.94,142520,0
2015-06-26,17.01,17.01,15.11,16.72,148994,0
2015-06-29,16.41,16.47,15.87,15.93,87936,0
2015-06-30,16.05,16.12,15.73,15.95,99734,0
2015-07-01,16.05,16.05,15.39,15.71,79040,0
2015-07-02,15.65,15.893,15.65,15.74,12709,0
2015-07-06,15.31,15.67,15.01,15.38,212710,0
2015-07-07,15.34,15.57,14.97,15.57,278593,0
2015-07-08,15.55,15.55,14.33,14.79,371629,0
2015-07-09,14.81,15.01,14.5,14.67,371079,0
2015-07-10,14.7,14.95,14.37,14.76,103094,0
2015-07-13,14.83,15.29,14.68,14.87,59864,0
2015-07-14,14.81,15.49,14.73,14.98,95959,0
2015-07-15,15.46,15.46,14.68,14.71,169541,0
2015-07-16,14.76,15.11,14.19,14.33,234398,0
2015-07-17,14.27,14.6,14.27,14.45,185427,0
2015-07-20,14.33,14.45,14.21,14.21,52076,0
2015-07-21,14.21,14.309,14.03,14.05,93703,0
2015-07-22,14.01,14.15,13.61,14.06,108462,0
2015-07-23,14.97,15.95,14.74,15.02,139575,0
2015-07-24,15.75,15.75,14.01,14.424,103415,0
2015-07-27,14.95,14.95,14.24,14.65,156339,0
2015-07-28,14.66,15.2,14.66,15,96376,0
2015-07-29,15.01,15.35,14.81,15.35,75421,0
2015-07-30,15.15,15.18,14.85,14.85,79846,0
2015-07-31,14.9,14.9,14.54,14.746,21118,0
2015-08-03,14.71,14.919,14.04,14.2,107022,0
2015-08-04,14.1,14.46,13.95,13.95,205738,0
2015-08-05,14,14.19,13.53,13.893,58957,0
2015-08-06,13.83,14.11,13.2,14.08,216451,0
2015-08-07,14.04,14.95,13.811,13.86,31510,0
2015-08-10,13.95,14.65,13.95,14.3,42112,0
2015-08-11,14.25,14.26,13.46,13.57,94704,0
2015-08-12,13.25,13.605,12.9,13.52,48652,0
2015-08-13,13.68,13.85,13.68,13.71,13076,0
2015-08-14,13.56,13.92,13.56,13.91,22174,0
2015-08-17,13.76,14,13.61,13.94,37992,0
2015-08-18,13.8,14.031,13.76,13.98,15949,0
2015-08-19,13.99,14.463,13.83,14,40766,0
2015-08-20,13.75,13.82,13.35,13.35,108875,0
2015-08-21,13.21,13.21,12.75,12.8,336426,0
2015-08-24,10.32,12.6,9.12,11.9,266992,0
2015-08-25,12.3,12.31,11.36,11.4,133591,0
2015-08-26,11.6,11.7,11.01,11.45,150516,0
2015-08-27,11.6,12.22,11.51,11.73,65598,0
2015-08-28,12,12.24,12,12.1,25132,0
2015-08-31,12.15,12.64,12.101,12.45,51434,0
2015-09-01,12.1,12.64,11.67,11.86,55589,0
2015-09-02,12.1,12.1,11.71,12.04,77984,0
2015-09-03,12.1,12.63,11.95,12.01,91852,0
2015-09-04,11.75,12,11.63,11.97,29755,0
2015-09-08,12.3,12.63,12.22,12.5,55035,0
2015-09-09,12.53,12.95,12.23,12.23,65585,0
2015-09-10,12.1,13.065,12.06,12.701,105985,0
2015-09-11,12.51,12.85,12.42,12.66,34611,0
2015-09-14,12.64,13.19,12.64,13.19,62123,0
2015-09-15,13.2,13.94,13.2,13.58,150032,0
2015-09-16,13.65,14.05,13.52,13.76,44796,0
2015-09-17,13.67,14.05,13.66,13.79,141077,0
2015-09-18,13.51,13.6,13.136,13.21,41058,0
2015-09-21,13.27,13.579,13.01,13.46,95847,0
2015-09-22,12.53,13.16,12.52,13.16,181184,0
2015-09-23,12.96,13.22,12.653,13.01,164007,0
2015-09-24,12.75,12.94,12.25,12.727,115994,0
2015-09-25,12.86,12.9,12.5,12.57,73708,0
2015-09-28,12.19,12.79,12.05,12.09,50333,0
2015-09-29,12.2,12.44,12.03,12.36,70701,0
2015-09-30,12.55,13.31,12.55,13.22,118720,0
2015-10-01,13.5,13.62,13.15,13.588,31482,0
2015-10-02,13.5,14.48,13.2,14.446,97870,0
2015-10-05,14.45,14.89,14.35,14.48,196655,0
2015-10-06,14.34,14.9,14.34,14.61,51330,0
2015-10-07,14.9,15.64,14.75,15.426,252075,0
2015-10-08,15.22,15.788,15.22,15.73,127065,0
2015-10-09,15.73,15.848,14.99,15.17,111494,0
2015-10-12,15.54,15.54,15,15.23,20603,0
2015-10-13,15.05,15.55,15.05,15.38,104580,0
2015-10-14,15.38,15.71,15.17,15.571,116857,0
2015-10-15,15.65,15.83,15.42,15.7,43522,0
2015-10-16,15.61,15.61,15.12,15.39,97608,0
2015-10-19,15.12,15.52,15.12,15.48,75872,0
2015-10-20,15.41,16.09,15.41,15.83,62169,0
2015-10-21,17.05,17.92,16.75,17.48,466505,0
2015-10-22,17.64,17.95,17.14,17.59,159764,0
2015-10-23,17.64,18.175,17.53,18.05,115092,0
2015-10-26,18,18.1,16.22,17.83,51664,0
2015-10-27,17.69,17.69,16.93,17.09,75272,0
2015-10-28,16.98,17.48,16.941,17.32,68343,0
2015-10-29,17.22,17.22,16.386,16.95,58077,0
2015-10-30,16.81,17.37,16.69,17.13,127866,0
2015-11-02,17.09,17.85,16.93,17.818,64635,0
2015-11-03,17.58,18.1,17.55,17.92,256306,0
2015-11-04,17.99,18,17.47,17.56,71761,0
2015-11-05,17.4,17.669,17.29,17.54,30261,0
2015-11-06,17.37,17.914,17.37,17.84,61890,0
2015-11-09,18.1,18.25,17.65,17.854,125708,0
2015-11-10,17.71,17.75,17.41,17.74,45818,0
2015-11-11,17.71,18.112,17.68,17.68,105710,0
2015-11-12,17.45,17.62,17.12,17.17,181698,0
2015-11-13,17,17.18,16.44,16.6,187748,0
2015-11-16,17,17.32,17,17.29,72831,0
2015-11-17,17.31,17.59,17.11,17.265,144697,0
2015-11-18,17.25,18.33,17.25,18.33,413082,0
2015-11-19,18.2,19,18.08,18.11,156163,0
2015-11-20,18.12,18.25,17.93,18.13,1035628,0
2015-11-23,18.16,18.71,17.9,17.9,126938,0
2015-11-24,17.66,18.15,17.66,18.08,86879,0
2015-11-25,18.03,18.26,17.89,18.19,29669,0
2015-11-27,18.07,18.3,18.05,18.21,52922,0
2015-11-30,18.2,18.68,18.07,18.094,100001,0
2015-12-01,17.93,18.1,17.67,18.03,61415,0
2015-12-02,17.91,18.05,17.47,17.48,138127,0
2015-12-03,17.49,17.73,17.15,17.33,97953,0
2015-12-04,17.24,18.44,17.24,18.034,172642,0
2015-12-07,18.02,18.29,17.8,17.9,128349,0
2015-12-08,17.56,17.59,17.173,17.302,62920,0
2015-12-09,17.2,17.46,16.93,17.21,158790,0
2015-12-10,17.36,17.672,17.28,17.41,120425,0
2015-12-11,16.96,17.11,16.68,16.82,651631,0
2015-12-14,16.8,16.92,16.52,16.664,171694,0
2015-12-15,16.82,16.95,16.56,16.74,287362,0
2015-12-16,16.7,17.405,16.65,17.405,150472,0
2015-12-17,17.31,17.4,16.7,16.77,68622,0
2015-12-18,16.42,16.55,16.11,16.41,106602,0
2015-12-21,16.31,16.5,16.06,16.223,153121,0
2015-12-22,16.4,16.78,16.25,16.578,151791,0
2015-12-23,16.64,17.23,16.63,17.086,82382,0
2015-12-24,16.96,17.09,16.8,16.92,24928,0
2015-12-28,16.62,16.79,16,16.7,81647,0
2015-12-29,16.71,16.98,16.42,16.72,53029,0
2015-12-30,16.54,16.7,16.45,16.5001,111734,0
2015-12-31,16.5,16.55,16.15,16.2942,63422,0
2016-01-04,15.99,15.99,15.5,15.71,75109,0
2016-01-05,15.72,15.72,15.06,15.2,96159,0
2016-01-06,14.95,14.95,14.28,14.4,297777,0
2016-01-07,13.67,14.11,13.11,13.48,472222,0
2016-01-08,13.7,13.9199,13.13,13.17,231996,0
2016-01-11,13.58,13.68,13.26,13.57,200927,0
2016-01-12,13.78,14,13.26,13.668,95733,0
2016-01-13,15.07,15.09,13.651,13.9,131236,0
2016-01-14,14.27,14.42,13.0801,13.99,117103,0
2016-01-15,13.32,13.32,12.6103,13.13,81782,0
2016-01-19,13,13,13,13,0,0
2016-01-20,12.5,13.4758,12.12,13.26,121923,0
2016-01-21,13.03,13.3,12.75,12.9,49336,0
2016-01-22,13.24,13.44,12.5,12.61,46367,0
2016-01-25,12.61,12.85,12.5,12.57,81833,0
2016-01-26,12.59,12.85,12.43,12.49,40483,0
2016-01-27,12.33,12.98,12.1,12.2,38966,0
2016-01-28,12.22,12.22,11.55,11.96,68320,0
2016-01-29,11.88,12.38,11.88,12,67694,0
2016-02-01,11.8,12.5,11.67,12.38,181800,0
2016-02-02,12.04,12.39,11.51,12.09,133780,0
2016-02-03,12.28,12.44,11.05,11.73,92843,0
2016-02-04,11.71,11.97,11.1,11.35,112269,0
2016-02-05,11.42,11.88,10.82,11.1078,169840,0
2016-02-08,11.01,11.75,10.77,11.1,109478,0
2016-02-09,11.1,11.1,10.42,10.5,185604,0
2016-02-10,10.51,11,10.21,10.24,336728,0
2016-02-11,10.01,10.39,9.67,9.71,966780,0
2016-02-12,9.52,10.12,9.52,10.1,116445,0
2016-02-16,10.3,10.75,10.17,10.74,220914,0
2016-02-17,11.03,11.45,10.9,11.385,148449,0
2016-02-18,11.33,11.67,11.2,11.24,58778,0
2016-02-19,11.38,11.38,10.77,11.077,22515,0
2016-02-22,11.12,11.9,11.12,11.8,62051,0
2016-02-23,11.37,11.97,11.37,11.74,70559,0
2016-02-24,11.22,11.22,10.33,11.03,92776,0
2016-02-25,11,11.63,10.86,11.63,53331,0
2016-02-26,11.55,12.11,11.55,11.78,12979,0
2016-02-29,11.77,11.9999,11.6035,11.7799,37045,0
2016-03-01,12.05,12.42,11.44,12.25,111173,0
2016-03-02,12.23,12.48,12.06,12.3768,76007,0
2016-03-03,12.3,13.348,12.3,13.18,197489,0
2016-03-04,13.12,13.85,13.12,13.49,150267,0
2016-03-07,13.35,13.89,13.33,13.6836,175277,0
2016-03-08,13.41,13.43,12.5225,12.65,82444,0
2016-03-09,12.56,12.91,12.56,12.798,71968,0
2016-03-10,12.78,13.25,12.6401,13.14,24038,0
2016-03-11,13.25,13.6,13.25,13.599,163687,0
2016-03-14,13.31,13.65,13.14,13.52,151311,0
2016-03-15,13.16,13.25,12.89,13.25,12228,0
2016-03-16,13.04,14,13.04,13.94,124472,0
2016-03-17,13.88,14.33,13.855,14.182,247250,0
2016-03-18,14.2,14.64,14.11,14.1801,62553,0
2016-03-21,14.16,14.37,14.02,14.33,44416,0
2016-03-22,14.29,14.44,14,14.04,62874,0
2016-03-23,13.86,14.03,13.37,13.52,276961,0
2016-03-24,12.83,13.22,12.7295,13.22,38256,0
2016-03-28,13.23,13.49,13.2208,13.25,54685,0
2016-03-29,13.1,13.5,12.84,13.46,29497,0
2016-03-30,13.41,13.85,13.23,13.23,33759,0
2016-03-31,13.21,13.81,13.21,13.66,26716,0
2016-04-01,13.22,13.39,12.674,12.99,65932,0
2016-04-04,12.99,12.99,12.4,12.43,148948,0
2016-04-05,12.08,12.29,12,12.18,108701,0
2016-04-06,12.12,12.4,11.98,12.39,46542,0
2016-04-07,12.06,12.405,11.92,12.03,90392,0
2016-04-08,12.2,12.3,11.94,11.97,67997,0
2016-04-11,12.05,12.42,12.01,12.0907,25607,0
2016-04-12,12.03,12.07,11.83,12.01,81935,0
2016-04-13,12.14,13.1,12.14,12.985,127222,0
2016-04-14,13,13.16,12.84,12.93,36732,0
2016-04-15,13.01,13.01,12.7,12.73,34606,0
2016-04-18,12.81,13.57,12.78,13.57,111916,0
2016-04-19,13.83,14.28,13.83,14.11,107857,0
2016-04-20,14.15,14.5635,14.15,14.4026,57052,0
2016-04-21,15.09,15.5,14.69,14.82,91582,0
2016-04-22,14.75,14.94,14.25,14.3395,52034,0
2016-04-25,13.96,14.25,13.78,14.08,34707,0
2016-04-26,14.07,14.43,14.06,14.38,167261,0
2016-04-27,14.26,14.45,14.17,14.342,185702,0
2016-04-28,14.1,14.86,13.95,14.54,179221,0
2016-04-29,14.4,14.4,13.76,13.99,33037,0
2016-05-02,14.17,14.27,13.96,14,20328,0
2016-05-03,13.91,13.91,13.05,13.41,54767,0
2016-05-04,13.3,13.3,12.8,12.84,37332,0
2016-05-05,12.9,13,12.71,12.8,39193,0
2016-05-06,12.86,13.36,12.76,13.2153,72503,0
2016-05-09,13.09,13.35,12.81,12.95,25789,0
2016-05-10,13.13,13.53,13.07,13.53,44777,0
2016-05-11,13.44,13.6,13.145,13.2005,24647,0
2016-05-12,13.22,13.5099,13.03,13.291,103728,0
2016-05-13,13.12,13.42,12.83,12.946,65383,0
2016-05-16,12.95,13.24,12.78,12.89,47056,0
2016-05-17,12.71,12.98,12.63,12.8,56059,0
2016-05-18,12.71,13.23,12.64,12.9,51634,0
2016-05-19,12.74,12.8101,12.52,12.59,48398,0
2016-05-20,12.68,12.98,12.575,12.76,57368,0
2016-05-23,12.69,12.76,12.43,12.67,80337,0
2016-05-24,12.75,13.1,12.73,13.05,295261,0
2016-05-25,13.05,13.72,13.05,13.584,223677,0
2016-05-26,13.51,13.58,13.1,13.286,45364,0
2016-05-27,13.26,13.5101,13.25,13.3005,30934,0
2016-05-31,13.24,13.4952,13.03,13.173,57807,0
2016-06-01,12.86,12.86,12.11,12.25,294623,0
2016-06-02,12.2,12.4029,12.1,12.18,75652,0
2016-06-03,12.01,12.12,11.88,11.91,117323,0
2016-06-06,12.11,12.11,11.99,12.053,48918,0
2016-06-07,12.06,12.4,11.94,12.16,69221,0
2016-06-08,12.16,12.37,11.91,11.95,257532,0
2016-06-09,11.62,11.92,11.62,11.89,72987,0
2016-06-10,11.82,11.8364,11.58,11.6,104707,0
2016-06-13,11.37,11.7,11.36,11.4625,84584,0
2016-06-14,11.36,11.864,11.3,11.37,80637,0
2016-06-15,11.43,11.6201,11.34,11.4,52289,0
2016-06-16,11.2,11.41,11.13,11.38,50850,0
2016-06-17,11.4,11.73,11.38,11.45,54219,0
2016-06-20,11.67,12.09,11.67,11.7035,53468,0
2016-06-21,11.7,11.7728,11,11.6408,124044,0
2016-06-22,11.56,11.8,11.35,11.51,36351,0
2016-06-23,11.64,11.94,11.64,11.84,43622,0
2016-06-24,11.04,11.3,10.87,10.91,144426,0
2016-06-27,10.61,10.7093,10.26,10.37,319442,0
2016-06-28,10.57,10.57,10.09,10.4,97589,0
2016-06-29,10.45,10.53,10.28,10.455,173242,0
2016-06-30,10.36,10.5288,10.2801,10.47,81450,0
2016-07-01,10.61,11.15,10.61,11.1,104497,0
2016-07-05,10.74,10.75,10.29,10.3492,90366,0
2016-07-06,10.12,10.6,10,10.57,81208,0
2016-07-07,10.57,11.1924,10.57,10.98,61472,0
2016-07-08,11.43,12.02,11.43,11.8,165308,0
2016-07-11,11.87,12.48,11.87,12.45,62962,0
2016-07-12,12.49,12.95,12.49,12.77,60947,0
2016-07-13,12.71,12.95,12.55,12.8589,22010,0
2016-07-14,12.93,13.22,12.9,12.985,30059,0
2016-07-15,12.9,13.17,12.86,12.96,35991,0
2016-07-18,12.8,13.35,12.8,13.095,119291,0
2016-07-19,13.01,13.46,12.9,13.46,82939,0
2016-07-20,13.41,13.74,13.31,13.74,81278,0
2016-07-21,14.76,14.9,14,14.15,113015,0
2016-07-22,14.12,14.39,13.97,14.3,40114,0
2016-07-25,14.3,14.485,14.15,14.15,36256,0
2016-07-26,14.11,14.37,14.11,14.36,61501,0
2016-07-27,14.3,14.47,14.11,14.1695,58122,0
2016-07-28,13.95,13.95,12.9,13.15,51162,0
2016-07-29,12.92,13.68,12.92,13.68,57817,0
2016-08-01,13.67,13.79,13.35,13.52,39205,0
2016-08-02,13.11,13.11,12.52,12.69,126369,0
2016-08-03,12.61,12.78,12.58,12.71,26873,0
2016-08-04,12.69,12.88,12.25,12.64,16176,0
2016-08-05,12.67,13.0783,12.67,13.01,83914,0
2016-08-08,13.45,13.6,12.969,13.081,162058,0
2016-08-09,13.01,13.52,13,13.25,183495,0
2016-08-10,13.25,13.45,13.19,13.44,188890,0
2016-08-11,13.33,13.95,13.33,13.79,170773,0
2016-08-12,13.58,13.79,13.58,13.78,111807,0
2016-08-15,13.76,13.99,13.74,13.92,58989,0
2016-08-16,13.68,13.941,13.66,13.66,27728,0
2016-08-17,13.56,13.94,13.56,13.8945,50830,0
2016-08-18,13.83,13.83,13.53,13.56,22318,0
2016-08-19,13.39,13.9,12.05,13.8899,132780,0
2016-08-22,13.76,13.98,13.76,13.87,54772,0
2016-08-23,13.85,14.06,13.85,13.89,116938,0
2016-08-24,13.82,14.024,13.795,13.83,19458,0
2016-08-25,13.71,13.73,13.37,13.58,35070,0
2016-08-26,13.51,13.82,13.51,13.53,8720,0
2016-08-29,13.79,13.95,13.66,13.8298,54639,0
2016-08-30,13.71,14,13.62,13.65,79160,0
2016-08-31,13.53,13.93,13.53,13.93,38723,0
2016-09-01,13.7,14.54,13.6,13.69,136402,0
2016-09-02,13.72,14.0692,13.45,14.04,148897,0
2016-09-06,14.1,14.15,13.805,13.98,95691,0
2016-09-07,13.75,14.16,13.72,14.08,90745,0
2016-09-08,14.11,14.1301,13.8811,13.9231,55823,0
2016-09-09,13.71,13.75,12.88,12.9,66416,0
2016-09-12,12.87,13.59,12.81,13.55,20153,0
2016-09-13,13.42,13.42,13.09,13.18,15699,0
2016-09-14,12.83,13.25,12.83,13,37851,0
2016-09-15,13.09,13.41,13.085,13.39,27657,0
2016-09-16,13.1,13.222,12.93,13.19,26384,0
2016-09-19,13.8,14.22,13.8,13.85,569088,0
2016-09-20,13.88,13.96,13.43,13.83,442878,0
2016-09-21,13.85,14.18,13.82,14.15,176661,0
2016-09-22,14.23,14.5,14.23,14.44,165384,0
2016-09-23,14.15,14.39,14.15,14.34,43380,0
2016-09-26,14.13,14.13,13.87,13.885,26395,0
2016-09-27,13.88,14,13.71,13.9,13905,0
2016-09-28,13.8,13.99,13.67,13.99,30671,0
2016-09-29,13.81,14.01,13.61,13.62,50805,0
2016-09-30,13.75,14.01,13.67,13.96,58177,0
2016-10-03,13.85,14.3,13.85,14.11,127649,0
2016-10-04,14.01,14.45,14.01,14.238,36986,0
2016-10-05,14.23,14.81,14.23,14.68,40052,0
2016-10-06,14.42,14.58,13.8,14.56,45114,0
2016-10-07,14.42,14.56,14.15,14.42,28716,0
2016-10-10,14.34,14.58,14.2,14.2,32799,0
2016-10-11,14.19,14.2228,13.83,13.885,40126,0
2016-10-12,13.82,14,13.72,13.731,34253,0
2016-10-13,13.43,13.75,13.21,13.7,105810,0
2016-10-14,13.76,14.35,13.76,14.02,24123,0
2016-10-17,13.88,14.05,13.75,13.75,16529,0
2016-10-18,14,14,13.41,13.49,53670,0
2016-10-19,13.41,14.06,13.41,14.01,39552,0
2016-10-20,13.92,13.92,13.6,13.81,24165,0
2016-10-21,13.7,14.25,13.7,14.09,26112,0
2016-10-24,14.1,15.08,14.1,15.06,221604,0
2016-10-25,14.71,14.71,13.6,13.74,71439,0
2016-10-26,13.35,13.8274,13.35,13.76,37947,0
2016-10-27,13.97,13.97,13.45,13.48,31715,0
2016-10-28,13.34,13.81,13.34,13.5,31023,0
2016-10-31,13.54,13.7,13.47,13.7,27168,0
2016-11-01,13.6,14.02,13.4,13.6,56707,0
2016-11-02,13.47,13.65,13.44,13.501,40841,0
2016-11-03,13.41,13.56,13.15,13.1623,53048,0
2016-11-04,13.13,13.5158,13.13,13.317,32095,0
2016-11-07,13.52,14.15,13.52,13.94,118653,0
2016-11-08,13.79,13.89,13.52,13.75,108007,0
2016-11-09,13.43,13.43,12.62,13.05,150201,0
2016-11-10,13.06,14.71,13.06,14.17,569134,0
2016-11-11,14.04,16.08,14.04,15.8,434451,0
2016-11-14,15.5,16.202,14.94,15.028,91679,0
2016-11-15,15.08,15.37,15,15.17,274790,0
2016-11-16,15.01,15.098,14.9,15,43843,0
2016-11-17,14.81,15.26,14.7997,15.14,50407,0
2016-11-18,15.06,15.14,14.84,14.84,18659,0
2016-11-21,15.06,15.06,14.75,14.75,98857,0
2016-11-22,14.75,15.5,14.65,15.5,713589,0
2016-11-23,15.1,15.6775,15.1,15.52,59454,0
2016-11-25,15.57,16,15.53,15.89,47640,0
2016-11-28,15.94,16,15.714,15.76,39937,0
2016-11-29,15.65,16.25,15.57,16.24,100512,0
2016-11-30,16.43,16.63,16.23,16.3653,69162,0
2016-12-01,16.38,18.265,16.38,18.13,840587,0
2016-12-02,17.65,17.81,17,17.22,118222,0
2016-12-05,17.21,17.76,17.05,17.07,72846,0
2016-12-06,17.1,17.2,16.94,17.2,52907,0
2016-12-07,17.15,18.59,17.15,18.23,156890,0
2016-12-08,18.14,18.49,18.08,18.42,56778,0
2016-12-09,18.4,19.69,18.34,19.69,309751,0
2016-12-12,19.85,19.85,19.02,19.1337,178360,0
2016-12-13,19.13,19.45,19,19.331,47120,0
2016-12-14,18.48,18.68,17.94,17.95,208503,0
2016-12-15,17.97,18.35,17.88,18.3,704208,0
2016-12-16,18.21,18.39,18.1403,18.39,530406,0
2016-12-19,18.26,18.62,18.2001,18.43,122061,0
2016-12-20,18.38,18.67,18.28,18.62,446023,0
2016-12-21,18.47,18.66,18.32,18.3845,552403,0
2016-12-22,18.22,18.25,17.66,17.7,73792,0
2016-12-23,17.8,17.8,17.58,17.72,45719,0
2016-12-27,17.73,17.99,17.73,17.89,104469,0
2016-12-28,17.87,17.89,17.24,17.24,78373,0
2016-12-29,17.3,17.54,17.15,17.15,130334,0
2016-12-30,17.16,17.33,17.05,17.16,139398,0
2017-01-03,17.25,17.71,17.17,17.32,61053,0
2017-01-04,17.53,19.22,17.53,19.1,528438,0
2017-01-05,19,19,18.15,18.43,529249,0
2017-01-06,18.35,18.58,18.04,18.04,161170,0
2017-01-09,17.92,18.58,17.9,18.08,275464,0
2017-01-10,18.14,20.19,18.08,19.4501,809689,0
2017-01-11,19.7,20.21,19.26,20.05,356205,0
2017-01-12,19.85,20.18,19.13,19.59,146437,0
2017-01-13,19.45,19.76,19.1801,19.35,35523,0
2017-01-17,19.27,19.75,19.26,19.42,56846,0
2017-01-18,19.4,19.67,19.18,19.47,54545,0
2017-01-19,19.58,19.8558,19.26,19.44,63079,0
2017-01-20,19.27,19.38,18.83,19.06,47235,0
2017-01-23,19.06,19.22,18.41,18.79,292224,0
2017-01-24,18.66,19.32,18.66,19.1,184098,0
2017-01-25,19.5,20.43,19.5,20.4,284448,0
2017-01-26,20.06,20.13,19.5283,19.6399,53346,0
2017-01-27,19.45,19.56,19,19.04,55082,0
2017-01-30,18.79,18.8601,18.25,18.5028,35491,0
2017-01-31,18.15,18.85,18.15,18.7269,62328,0
2017-02-01,18.56,19.1,18.11,18.2806,85272,0
2017-02-02,18.06,18.25,17.92,18.021,123358,0
2017-02-03,18.08,18.54,18.08,18.52,110127,0
2017-02-06,18.41,18.95,18.41,18.95,31040,0
2017-02-07,18.25,18.25,17.54,17.64,775565,0
2017-02-08,17.64,17.7384,17.4272,17.6394,180465,0
2017-02-09,17.65,17.7,17.44,17.47,166780,0
2017-02-10,17.5,17.622,17.48,17.5,41694,0
2017-02-13,17.61,17.73,17.53,17.67,82446,0
2017-02-14,18.87,19.3,18.67,19.12,283577,0
2017-02-15,18.73,18.95,18.55,18.95,109071,0
2017-02-16,18.86,19.07,18.77,18.94,129212,0
2017-02-17,18.25,19.6,18.25,19.14,113982,0
2017-02-21,19.24,19.85,19.24,19.62,365880,0
2017-02-22,19.51,19.9,19.51,19.74,128299,0
2017-02-23,19.7,19.91,19.15,19.15,118901,0
2017-02-24,18.82,19.05,18.55,18.73,47263,0
2017-02-27,18.94,19.23,18.8601,19.18,78906,0
2017-02-28,19,19,18.52,18.7426,58878,0
2017-03-01,19,19.57,19,19.36,121756,0
2017-03-02,19.07,19.83,19.07,19.52,1303147,0
2017-03-03,19.46,20.1,19.35,20,682882,0
2017-03-06,20.21,20.21,18.98,19.74,250232,0
2017-03-07,19.5,19.61,19.13,19.39,95310,0
2017-03-08,18.92,19.75,18.92,19.41,97237,0
2017-03-09,19.38,19.42,19.05,19.08,30773,0
2017-03-10,19.32,19.32,18.99,19.07,23057,0
2017-03-13,19.01,19.25,19,19.03,18842,0
2017-03-14,19,19.23,19,19.07,16958,0
2017-03-15,19.17,19.39,19.05,19.2945,22030,0
2017-03-16,19.18,19.33,19,19.3006,15462,0
2017-03-17,19.26,19.26,18.66,18.6844,99128,0
2017-03-20,18.65,18.65,18.07,18.2151,86379,0
2017-03-21,18.15,18.25,17.4,17.42,534683,0
2017-03-22,17,18.09,16.95,17.31,251573,0
2017-03-23,16.83,17.25,16.81,17.0841,76915,0
2017-03-24,17.1,17.55,17.01,17.28,17390,0
2017-03-27,17.01,17.33,16.9,17.21,42320,0
2017-03-28,17.06,18.71,17.06,17.92,55569,0
2017-03-29,17.83,18.39,17.83,17.98,106449,0
2017-03-30,18.03,18.2,17.9,17.9,57050,0
2017-03-31,17.75,17.9882,17.75,17.852,22386,0
2017-04-03,17.68,17.68,16.7,16.9,70085,0
2017-04-04,16.67,16.9776,16.65,16.79,47090,0
2017-04-05,17.08,17.08,16.64,16.64,66913,0
2017-04-06,16.68,16.98,16.6,16.79,45425,0
2017-04-07,16.65,16.67,16.43,16.43,26182,0
2017-04-10,16.51,16.72,16.47,16.5,27594,0
2017-04-11,16.8,16.95,16.26,16.5045,29414,0
2017-04-12,16.33,16.81,16.33,16.54,14878,0
2017-04-13,16.4,16.46,16.2,16.2,38794,0
2017-04-17,16.37,16.4898,16.26,16.4898,8182,0
2017-04-18,16.29,16.62,16.1701,16.32,38650,0
2017-04-19,16.3,16.66,16.3,16.35,33932,0
2017-04-20,16.34,16.851,16.34,16.5778,86014,0
2017-04-21,16.49,16.49,16.21,16.28,21247,0
2017-04-24,16.5,16.5803,16.25,16.33,56081,0
2017-04-25,16.51,16.62,16.26,16.55,83313,0
2017-04-26,16.51,17.35,16.48,16.9,37945,0
2017-04-27,17.05,17.05,16.5681,16.97,19399,0
2017-04-28,17.25,17.55,16.9013,17.094,31231,0
2017-05-01,17.1,17.1,16.68,16.68,28630,0
2017-05-02,16.63,16.75,15.78,15.97,105163,0
2017-05-03,15.81,16.26,15.8,16.11,16242,0
2017-05-04,16.04,16.1,15.81,15.91,12781,0
2017-05-05,16.04,16.34,15.97,16.34,6890,0
2017-05-08,16.14,17.55,16.14,16.55,33131,0
2017-05-09,16.48,16.98,16.48,16.81,39890,0
2017-05-10,16.71,16.9151,16.61,16.69,16675,0
2017-05-11,16.37,16.78,16.37,16.66,48235,0
2017-05-12,16.48,16.56,16.1,16.24,62195,0
2017-05-15,16.2,16.78,16.2,16.44,117258,0
2017-05-16,16.45,16.7,16.1,16.1,32450,0
2017-05-17,15.95,16.07,14.95,15.32,126089,0
2017-05-18,14.9,15.401,14.9,15.349,66711,0
2017-05-19,15.28,15.71,15.28,15.49,34757,0
2017-05-22,15.43,15.65,15.34,15.48,56814,0
2017-05-23,15.48,15.9894,15.39,15.74,122116,0
2017-05-24,15.64,15.92,15.64,15.8,30235,0
2017-05-25,15.7,15.85,14.9,15.2,59266,0
2017-05-26,15.1,15.65,15.03,15.4996,16279,0
2017-05-30,15.1,15.99,15.1,15.99,55810,0
2017-05-31,15.51,16.39,15.51,16.1432,45938,0
2017-06-01,16.28,16.94,15.52,16.7,47836,0
2017-06-02,16.45,16.71,16.12,16.44,34981,0
2017-06-05,16.25,16.71,16.25,16.5,54653,0
2017-06-06,16.23,16.55,16.21,16.43,24616,0
2017-06-07,16.27,16.81,16.27,16.78,36433,0
2017-06-08,16.15,16.55,16.15,16.52,16621,0
2017-06-09,16.47,16.8,16.4,16.66,32947,0
2017-06-12,16.4,17.32,16.4,16.82,41981,0
2017-06-13,16.85,17.01,16.78,16.87,19552,0
2017-06-14,16.67,17.11,16.61,17.07,16598,0
2017-06-15,16.81,17,16.81,17,15941,0
2017-06-16,16.8,16.8249,16.39,16.61,77191,0
2017-06-19,16.44,16.9199,16.33,16.45,20883,0
2017-06-20,16.21,16.89,16.21,16.84,19881,0
2017-06-21,16.72,16.77,16.45,16.66,29085,0
2017-06-22,16.45,16.68,16.2101,16.62,12250,0
2017-06-23,16.39,16.65,16.35,16.65,12028,0
2017-06-26,16.55,16.95,16.55,16.9397,48363,0
2017-06-27,16.67,16.825,16.43,16.57,96800,0
2017-06-28,16.68,17.1,16.68,17,60089,0
2017-06-29,16.82,17.25,16.62,17.24,40161,0
2017-06-30,17.26,17.39,17.09,17.39,22743,0
2017-07-03,17.3,18.1622,17.3,17.8,38496,0
2017-07-05,17.77,17.9,17.15,17.36,67982,0
2017-07-06,16.75,17.42,16.75,17.16,51080,0
2017-07-07,16.93,17.41,16.93,17.25,14603,0
2017-07-10,17.13,17.64,17.13,17.49,149081,0
2017-07-11,17.3,17.656,17.3,17.54,73626,0
2017-07-12,17.44,18,17.44,17.72,186760,0
2017-07-13,17.07,18.25,17.07,18,129784,0
2017-07-14,18.09,18.55,18.09,18.4,129414,0
2017-07-17,18.41,18.66,18.41,18.46,144337,0
2017-07-18,18.33,18.58,17,18.48,177634,0
2017-07-19,18.48,18.63,18.43,18.58,39362,0
2017-07-20,18.42,18.65,18.41,18.45,67857,0
2017-07-21,17.89,18.15,17.82,18.13,83156,0
2017-07-24,18,18.14,17.84,17.84,269575,0
2017-07-25,17.86,18.2,17.53,17.57,150611,0
2017-07-26,17.17,18,17.17,17.57,104637,0
2017-07-27,17.56,18,17.04,17.9,97434,0
2017-07-28,17.66,17.84,17.55,17.74,71134,0
2017-07-31,17.5,18.25,17.5,17.92,104367,0
2017-08-01,17.85,17.85,16.9,16.93,466354,0
2017-08-02,16.8,17.07,16.75,16.9,161335,0
2017-08-03,16.86,17.2,16.85,16.85,186510,0
2017-08-04,16.84,17.41,16.84,17.18,205395,0
2017-08-07,17,17.3,17,17.17,128669,0
2017-08-08,17.07,17.75,17.07,17.4,110824,0
2017-08-09,17.08,17.35,17.06,17.19,69953,0
2017-08-10,17.05,17.2,16.91,16.92,291979,0
2017-08-11,16.85,17.13,16.85,16.91,205664,0
2017-08-14,17.05,17.46,17.01,17.38,119944,0
2017-08-15,17.47,17.77,17.3,17.46,67963,0
2017-08-16,17.47,17.6,17.43,17.53,78422,0
2017-08-17,17.26,17.45,16.88,16.88,118098,0
2017-08-18,16.64,16.96,16.64,16.78,279864,0
2017-08-21,16.81,16.91,16.75,16.8,15923,0
2017-08-22,16.85,17.24,16.83,17.05,229143,0
2017-08-23,16.81,17.42,16.81,17.34,148585,0
2017-08-24,17.34,17.4929,17.22,17.35,34339,0
2017-08-25,17.28,17.57,17.28,17.35,82336,0
2017-08-28,17.34,17.35,17.06,17.21,9146,0
2017-08-29,17,17.318,17,17.275,45218,0
2017-08-30,17.2,17.55,17.18,17.49,51819,0
2017-08-31,17.51,18.55,17.51,18.19,226959,0
2017-09-01,18.23,19.46,18.23,19.01,334379,0
2017-09-05,18.28,19.12,18.28,18.92,355901,0
2017-09-06,19.06,19.45,19.06,19.35,263413,0
2017-09-07,19.01,19.39,18.79,18.95,244342,0
2017-09-08,18.75,19.175,18.74,19.07,809835,0
2017-09-11,19.13,19.59,19.13,19.36,340653,0
2017-09-12,19.42,20.15,19.42,20.1,535806,0
2017-09-13,19.94,20.38,19.94,20.18,656926,0
2017-09-14,19.93,21.2,19.93,20.82,687838,0
2017-09-15,20.8,21.07,20.7,20.83,292526,0
2017-09-18,20.88,20.99,20.62,20.66,268841,0
2017-09-19,20.7,20.85,20.7,20.72,710089,0
2017-09-20,20.76,21.01,20.75,20.98,312422,0
2017-09-21,20.79,21.25,20.79,21.11,275078,0
2017-09-22,21.13,21.56,21.13,21.4,109137,0
2017-09-25,21.99,22.65,21.99,22.36,257851,0
2017-09-26,22.31,22.62,22.26,22.36,159377,0
2017-09-27,22.36,22.73,22.3,22.55,125833,0
2017-09-28,22.14,22.648,22.14,22.62,122020,0
2017-09-29,22.62,22.74,22.37,22.41,61841,0
2017-10-02,23.13,24.5,22.45,24.24,170470,0
2017-10-03,24.86,25.66,24.86,25.51,144180,0
2017-10-04,25.14,25.94,25.14,25.78,86307,0
2017-10-05,25.74,26.01,24.92,25.81,55530,0
2017-10-06,25.81,27.14,25.34,26.83,65529,0
2017-10-09,26.85,27.4,26.85,27.38,89390,0
2017-10-10,27.01,27.38,26.95,27.24,122997,0
2017-10-11,27,27.64,27,27.48,252273,0
2017-10-12,26.68,27.3,26.32,26.83,29615,0
2017-10-13,27.16,28.15,27.16,27.89,143562,0
2017-10-16,27.64,27.84,27.4,27.78,56724,0
2017-10-17,27.71,28.1,27.03,27.09,64837,0
2017-10-18,27.39,27.5872,27.14,27.22,68132,0
2017-10-19,26.44,27.44,26.44,27.38,71078,0
2017-10-20,27.37,27.7018,27.22,27.6,42866,0
2017-10-23,27.59,27.79,27.21,27.29,35593,0
2017-10-24,28,28.76,27.86,28.54,146236,0
2017-10-25,27.78,28,26.89,27.19,92209,0
2017-10-26,27.12,27.6893,27.12,27.26,128560,0
2017-10-27,27,27.15,26.3,26.69,36805,0
2017-10-30,25.18,25.97,25.09,25.75,379212,0
2017-10-31,25.55,25.8571,25.41,25.43,104315,0
2017-11-01,25.49,25.59,25.04,25.49,140235,0
2017-11-02,25.22,25.49,25.09,25.1246,164188,0
2017-11-03,25.06,25.27,24.75,24.92,107852,0
2017-11-06,24.91,24.91,24.43,24.7983,149132,0
2017-11-07,24.59,24.85,24.38,24.46,114999,0
2017-11-08,24.37,24.7,24.34,24.7,115943,0
2017-11-09,24.39,24.7,24.36,24.6,62723,0
2017-11-10,24.45,25.32,24.45,24.87,69402,0
