Date,Open,High,Low,Close,Volume,OpenInt
2015-02-12,33.16,33.75,26.98,27,19436797,0
2015-02-13,26.66,29.1,25.89,29,4854996,0
2015-02-17,28.85,30.63,28.66,30.07,1149445,0
2015-02-18,30,30.619,29.23,29.42,703845,0
2015-02-19,30,30.28,29.66,30.1,559054,0
2015-02-20,30.39,30.39,29.38,29.84,236792,0
2015-02-23,29.55,30.62,29.48,30.53,311174,0
2015-02-24,31.32,31.37,30.04,30.97,231321,0
2015-02-25,30.69,31.93,30.51,31.75,393142,0
2015-02-26,31.8,32.17,31.09,31.4,242860,0
2015-02-27,30.91,31.57,30.9,31.06,170422,0
2015-03-02,31.55,31.72,30.8,31.01,325200,0
2015-03-03,31.05,31.41,29.78,30.57,424600,0
2015-03-04,30.08,30.96,30.06,30.88,110900,0
2015-03-05,31.49,31.49,30.15,30.64,153800,0
2015-03-06,29.65,30.7,29.6,30.53,325200,0
2015-03-09,30,30.28,27.13,29.76,1236000,0
2015-03-10,29,29.61,26.45,27.55,1342600,0
2015-03-11,27.5,27.6,26.74,27.51,861500,0
2015-03-12,28.17,28.17,27.24,27.6,470600,0
2015-03-13,27.49,28.25,27.45,27.88,237800,0
2015-03-16,28,29.64,27.63,29.29,519300,0
2015-03-17,29.15,29.53,28.95,29.06,128300,0
2015-03-18,29.26,29.34,28.51,29.06,228700,0
2015-03-19,29.11,30.03,28.83,30,205200,0
2015-03-20,30.02,31.91,29.33,31.91,1548900,0
2015-03-23,31.75,32.42,30.66,30.8,498800,0
2015-03-24,30.89,31.73,30.33,31.56,244700,0
2015-03-25,31.53,32.29,30.03,30.34,432000,0
2015-03-26,30.5,32.11,29.4,31.7,702500,0
2015-03-27,31.83,31.89,30.4,30.94,376600,0
2015-03-30,30.85,31.37,29.54,29.68,682100,0
2015-03-31,29.48,30.83,28.59,30.21,1838400,0
2015-04-01,29.5,30.55,28.99,29.01,305000,0
2015-04-02,29.16,29.55,28.26,28.96,594000,0
2015-04-06,28.82,29.34,28.28,28.59,809400,0
2015-04-07,28.7,28.76,26.75,26.99,748836,0
2015-04-08,27.04,28.27,27,27.33,425800,0
2015-04-09,27.29,27.8,27.25,27.66,244964,0
2015-04-10,27.68,28.99,27.43,28.46,185200,0
2015-04-13,28.21,29.33,28.21,28.89,247300,0
2015-04-14,28.96,28.96,27.9,28.14,180900,0
2015-04-15,28.15,28.692,27.36,27.67,180408,0
2015-04-16,27.63,27.7,26.88,26.93,500078,0
2015-04-17,26.79,26.9,25.25,26.39,575800,0
2015-04-20,26.62,27.31,26,26.23,348228,0
2015-04-21,26.48,26.49,25.29,25.66,207374,0
2015-04-22,25.56,25.87,24.56,25.83,417685,0
2015-04-23,25.73,27.45,25.73,26.99,485800,0
2015-04-24,26.93,27.25,26.51,26.67,904200,0
2015-04-27,26.7,26.77,26.33,26.43,284900,0
2015-04-28,26.28,26.55,26.01,26.26,263000,0
2015-04-29,26.15,26.46,25.64,25.69,988400,0
2015-04-30,25.54,25.92,25.15,25.25,512100,0
2015-05-01,25.25,25.49,25.03,25.14,852300,0
2015-05-04,25.01,25.93,25,25.7,473500,0
2015-05-05,25.52,25.58,24.85,25.28,466800,0
2015-05-06,25.62,25.88,24.31,24.67,558910,0
2015-05-07,24.64,24.79,22.06,23.44,4638520,0
2015-05-08,23.65,24.32,23.28,24.19,436300,0
2015-05-11,24.2,24.24,23.53,24,734100,0
2015-05-12,23.9,24.09,22.87,22.9,648172,0
2015-05-13,22.89,23,22.3,22.85,441100,0
2015-05-14,22.91,23.97,22.74,23.95,1369500,0
2015-05-15,24.91,25.79,24.7,25.7,875044,0
2015-05-18,25.74,26.33,25.64,26.1,588878,0
2015-05-19,26.15,26.58,25.73,26.1,582000,0
2015-05-20,26.17,26.73,25.82,26.71,196400,0
2015-05-21,26.72,27.12,26.59,26.89,516900,0
2015-05-22,26.87,27.67,26.74,27.58,269300,0
2015-05-26,27.59,28.18,27.3,28.01,317513,0
2015-05-27,28.05,28.05,27.09,27.64,282500,0
2015-05-28,27.56,28.02,27.52,27.8,440268,0
2015-05-29,27.82,28.09,26.3,26.58,1020500,0
2015-06-01,26.59,27.34,25.9,26.35,356500,0
2015-06-02,26.27,27.17,26.27,27.17,270886,0
2015-06-03,27.26,27.9,26.85,27.34,172200,0
2015-06-04,27.22,27.3,26.48,27.23,153800,0
2015-06-05,27.45,27.87,26.94,27.8,190000,0
2015-06-08,27.41,28,27.41,27.8,328900,0
2015-06-09,27.72,27.97,27.48,27.82,372370,0
2015-06-10,27.88,28.38,27.87,28.05,361157,0
2015-06-11,28.11,28.42,27.78,28,188976,0
2015-06-12,28.1,28.1,27.31,27.43,156300,0
2015-06-15,27.1,27.81,26.69,27.7,319100,0
2015-06-16,27.54,28.04,27.37,27.98,695700,0
2015-06-17,28.12,28.45,27.65,28,362700,0
2015-06-18,27.99,28.76,27.99,28.66,631100,0
2015-06-19,28.74,29,27.56,27.57,1934100,0
2015-06-22,27.6,28.51,27.6,28.34,422300,0
2015-06-23,28.44,28.53,28.08,28.27,311501,0
2015-06-24,28.18,28.33,27.05,27.44,374600,0
2015-06-25,27.46,27.74,27.02,27.71,144300,0
2015-06-26,27.76,28.61,27.37,28.14,970100,0
2015-06-29,27.65,27.84,26.17,27.2,501200,0
2015-06-30,27.44,28.03,27.21,27.9,335148,0
2015-07-01,28.33,28.38,26.29,26.47,413700,0
2015-07-02,26.4,26.98,25.83,26.05,206800,0
2015-07-06,25.88,27.09,25.54,27,273100,0
2015-07-07,26.91,27.73,26.14,27.65,248900,0
2015-07-08,27.35,27.43,26.75,27.29,166000,0
2015-07-09,27.69,27.69,26.43,26.69,240400,0
2015-07-10,27.11,27.99,26.75,27.01,264700,0
2015-07-13,27.25,27.38,26.68,27,156600,0
2015-07-14,26.98,27.09,26.2,26.24,204142,0
2015-07-15,26.31,26.4,25.91,26.26,180684,0
2015-07-16,26.43,27.06,25.92,27.01,155600,0
2015-07-17,27.06,27.22,26.23,26.28,74600,0
2015-07-20,26.15,26.85,25.93,26.37,201300,0
2015-07-21,26.51,26.62,26.21,26.5,72000,0
2015-07-22,26.38,26.56,25.93,26.01,161500,0
2015-07-23,26.14,26.22,25.64,26.01,253100,0
2015-07-24,26.05,26.18,25.75,25.81,140500,0
2015-07-27,25.87,25.87,25.04,25.36,277300,0
2015-07-28,25.51,25.52,24.52,25.15,288700,0
2015-07-29,24.96,25.32,24.19,24.87,303000,0
2015-07-30,24.72,25.05,24.15,24.74,164700,0
2015-07-31,24.81,24.97,24.08,24.16,345000,0
2015-08-03,24.11,24.75,23.69,23.73,520162,0
2015-08-04,23.68,25.3,23.68,25.03,306500,0
2015-08-05,25.05,26.11,24.97,25.4,364200,0
2015-08-06,22.5,22.982,17.78,19.53,2241269,0
2015-08-07,20.48,22.67,20.39,21.56,780400,0
2015-08-10,21.27,22.54,21.27,21.92,222900,0
2015-08-11,21.79,22.39,21.4,21.48,389423,0
2015-08-12,21.36,21.58,20.56,21.31,625100,0
2015-08-13,21.27,21.58,20.92,21.46,196900,0
2015-08-14,21.5,21.55,21.25,21.48,492000,0
2015-08-17,21.38,21.48,20.94,21.26,351900,0
2015-08-18,22.26,23,21.5,21.57,517400,0
2015-08-19,21.46,21.6,21.07,21.46,364300,0
2015-08-20,21.25,21.3,21,21.21,416400,0
2015-08-21,21,21.28,20.57,20.95,625200,0
2015-08-24,19.65,21.03,18.51,20.61,341983,0
2015-08-25,21.03,21.55,20.63,20.98,561100,0
2015-08-26,21.44,21.44,19.98,20.91,593800,0
2015-08-27,21.02,21.36,20.49,21.19,1015700,0
2015-08-28,21.28,22.24,21.1,21.73,1112100,0
2015-08-31,21.61,22.05,21.13,21.89,392800,0
2015-09-01,21.52,21.81,21.39,21.76,521900,0
2015-09-02,21.95,22.02,21.4,21.76,480200,0
2015-09-03,21.7,21.82,21.33,21.43,599100,0
2015-09-04,21.25,21.31,20.68,20.93,535500,0
2015-09-08,21.23,21.57,20.92,21.46,343700,0
2015-09-09,21.6,21.73,21.1,21.12,191900,0
2015-09-10,21.1,21.45,20.92,21.19,339491,0
2015-09-11,21.1,21.71,21.06,21.69,160600,0
2015-09-14,21.58,22.02,21.5,21.91,282200,0
2015-09-15,21.95,22.27,21.84,22.15,265200,0
2015-09-16,22.17,22.52,21.52,21.9,290300,0
2015-09-17,21.83,23.07,21.77,22.8,463700,0
2015-09-18,22.48,22.72,21.84,22.21,548000,0
2015-09-21,22.32,23.03,22.13,22.31,340300,0
2015-09-22,22.09,22.29,21.52,22.18,194800,0
2015-09-23,22.11,22.14,21.53,21.81,1180100,0
2015-09-24,21.69,21.69,21.2,21.51,178026,0
2015-09-25,21.71,21.86,20.82,20.99,600500,0
2015-09-28,20.96,21.1,19.84,20.31,455500,0
2015-09-29,20.35,20.81,20.1,20.53,401200,0
2015-09-30,20.71,20.91,20.37,20.83,895400,0
2015-10-01,20.93,20.93,20.16,20.36,240300,0
2015-10-02,20.15,20.77,19.86,20.63,513800,0
2015-10-05,20.89,21.45,20.35,20.92,558372,0
2015-10-06,20.86,21.19,20.17,20.59,215900,0
2015-10-07,20.69,21.59,20.6,21.56,433200,0
2015-10-08,21.48,21.52,20.8,21.27,337600,0
2015-10-09,21.21,22.42,21.21,22.38,227300,0
2015-10-12,22.22,22.36,21.79,22.26,169943,0
2015-10-13,22.11,22.5,21.43,21.8,288800,0
2015-10-14,21.9,22.34,21.67,22,514100,0
2015-10-15,22.14,22.53,22,22.34,347200,0
2015-10-16,22.26,22.73,22.03,22.27,362300,0
2015-10-19,22.36,22.89,22.1,22.77,408800,0
2015-10-20,22.77,23.37,22.5,23.23,236877,0
2015-10-21,23.3,23.38,22.93,23.08,236400,0
2015-10-22,23.12,23.66,22.84,23,278800,0
2015-10-23,23.19,23.37,22.96,23.05,190300,0
2015-10-26,23,23.29,23,23.2,218300,0
2015-10-27,23.09,23.09,22.49,22.6,335400,0
2015-10-28,22.25,23.37,22.15,23.05,191400,0
2015-10-29,23.05,23.18,22.91,23.07,145400,0
2015-10-30,23.03,23.2,22.16,23.05,117100,0
2015-11-02,23.53,23.87,22.99,23.38,299865,0
2015-11-03,23.4,23.62,22.99,23.53,322200,0
2015-11-04,23.47,23.75,23.1,23.19,555845,0
2015-11-05,21.95,21.95,17.88,19.09,1397300,0
2015-11-06,19.1,20.23,18.95,19.86,744400,0
2015-11-09,19.9,20.14,19.645,19.79,801949,0
2015-11-10,19.72,19.94,18.8,19.1,510700,0
2015-11-11,19.2,19.23,18.57,18.74,391700,0
2015-11-12,18.71,18.71,17.36,17.55,446400,0
2015-11-13,17.57,18.23,17.33,17.83,340500,0
2015-11-16,17.74,17.94,16.8,16.82,439800,0
2015-11-17,16.82,17.39,16.51,17.18,420700,0
2015-11-18,17.39,17.44,16.75,17.32,422400,0
2015-11-19,17.26,17.94,17.07,17.51,1090500,0
2015-11-20,17.51,18.13,17,17.85,807900,0
2015-11-23,17.67,18.31,17.55,18.11,555100,0
2015-11-24,18.04,18.04,17.65,17.89,631200,0
2015-11-25,17.82,18.69,17.82,18.26,628000,0
2015-11-27,18.34,18.91,18.34,18.58,200600,0
2015-11-30,18.45,18.66,18.22,18.56,496200,0
2015-12-01,18.68,18.72,18.45,18.69,308280,0
2015-12-02,18.6,18.629,18.155,18.26,443582,0
2015-12-03,18.25,19,18.155,18.76,396556,0
2015-12-04,18.81,18.89,18.32,18.76,266800,0
2015-12-07,18.81,19.39,18.66,19.19,417500,0
2015-12-08,19.4,19.69,18,19.59,482920,0
2015-12-09,19.51,20.09,19.43,19.94,798000,0
2015-12-10,19.91,20.63,19.89,20.31,510800,0
2015-12-11,20.07,20.34,19.44,19.75,479700,0
2015-12-14,19.82,19.89,18.72,19.13,384413,0
2015-12-15,19.27,19.27,18.39,19.05,746000,0
2015-12-16,19.08,19.24,18.35,18.45,674900,0
2015-12-17,18.52,18.64,17.83,17.95,1015000,0
2015-12-18,17.91,17.94,17.15,17.55,2220100,0
2015-12-21,17.53,17.55,16.51,17.12,1334700,0
2015-12-22,17.21,17.53,16.91,17.41,726400,0
2015-12-23,17.48,17.55,17.27,17.31,350100,0
2015-12-24,17.25,17.4,17.12,17.12,113902,0
2015-12-28,17.01,17.15,16.62,16.99,434046,0
2015-12-29,17.31,17.34,16.97,17.3,252532,0
2015-12-30,17.23,17.37,16.91,17.22,323111,0
2015-12-31,17.19,17.26,16.76,17,395485,0
2016-01-04,16.8,16.92,16.23,16.75,392400,0
2016-01-05,16.56,16.63,15.59,16.19,683495,0
2016-01-06,16.01,16.7,15.635,16.67,332608,0
2016-01-07,16.47,16.48,15.74,15.76,366936,0
2016-01-08,15.83,16.34,15.575,16.19,362115,0
2016-01-11,16.3,16.71,16.24,16.43,597303,0
2016-01-12,16.53,17.25,16.49,17.14,446545,0
2016-01-13,17.1,17.65,17.04,17.25,566409,0
2016-01-14,17.34,17.88,17.08,17.7,440161,0
2016-01-15,17.35,17.6,15.91,17.58,1173931,0
2016-01-19,17.83,17.83,15.9,16.01,655000,0
2016-01-20,15.9,16.1,15.16,15.26,749069,0
2016-01-21,15.16,15.83,15.1201,15.77,549016,0
2016-01-22,16,17.23,15.795,17.09,393095,0
2016-01-25,16.93,17.305,16.85,17.12,516803,0
2016-01-26,17.14,17.18,16.77,16.96,272703,0
2016-01-27,17.03,17.03,16.25,16.76,352180,0
2016-01-28,16.74,17.05,16.49,16.56,462443,0
2016-01-29,16.64,16.93,16.51,16.88,485129,0
2016-02-01,16.81,17.82,16.71,17.76,304230,0
2016-02-02,17.63,17.78,17.19,17.39,369469,0
2016-02-03,17.41,17.49,16.7446,16.96,262978,0
2016-02-04,16.8,17.68,16.75,17.64,107415,0
2016-02-05,17.81,17.88,16.91,17.2,278563,0
2016-02-08,17.01,17.29,16.385,17.28,381443,0
2016-02-09,17.07,17.29,16.72,17.24,463814,0
2016-02-10,17.15,17.64,16.8,17.49,408005,0
2016-02-11,17.29,17.57,16.81,17.47,388609,0
2016-02-12,17.7,17.85,17.16,17.8,518772,0
2016-02-16,17.9,18.49,17.56,18.48,313120,0
2016-02-17,18.5,19.15,18.18,18.92,753895,0
2016-02-18,19.06,19.82,18.78,19.47,446549,0
2016-02-19,19.44,19.99,19.42,19.69,843388,0
2016-02-22,19.75,19.85,19.24,19.38,933382,0
2016-02-23,19.23,19.52,18.3,18.7,240567,0
2016-02-24,18.51,18.96,17.87,18.8,358932,0
2016-02-25,18.75,18.855,17.37,17.5,889614,0
2016-02-26,16.59,17.09,15.43,16.43,2804609,0
2016-02-29,16.5,17.33,16.44,17.19,845740,0
2016-03-01,17.33,18.11,16.98,18.09,680156,0
2016-03-02,18,18,16.01,17.71,640448,0
2016-03-03,17.63,18.4,17.3172,18.34,789125,0
2016-03-04,18.4,18.51,17.43,17.58,895099,0
2016-03-07,17.48,18.44,17.08,18.15,455835,0
2016-03-08,17.97,18.21,17.25,17.51,825307,0
2016-03-09,17.64,17.695,16.89,17.06,754219,0
2016-03-10,17.2,17.82,16.55,17.5,640741,0
2016-03-11,17.72,19.26,17.41,18.61,1005402,0
2016-03-14,18.83,18.83,17.61,17.96,715715,0
2016-03-15,17.81,17.93,17.42,17.83,465255,0
2016-03-16,17.87,18.28,17.59,17.96,425557,0
2016-03-17,17.96,18.77,17.71,18.45,1181961,0
2016-03-18,18.54,18.95,18.42,18.71,422526,0
2016-03-21,18.62,19.25,18.62,19.14,708472,0
2016-03-22,19,19.57,18.88,19.28,449209,0
2016-03-23,19.1,19.31,18.47,18.78,868455,0
2016-03-24,18.59,18.82,18.46,18.68,851219,0
2016-03-28,18.56,18.835,18.22,18.31,343781,0
2016-03-29,18.5,19.21,18.33,19.09,845390,0
2016-03-30,18.48,19.04,17.97,18.79,781811,0
2016-03-31,18.93,19.0717,18.49,18.52,408319,0
2016-04-01,18.51,18.845,18.38,18.55,370648,0
2016-04-04,18.5,18.51,17.915,18.3,361400,0
2016-04-05,18.08,18.6,18.08,18.51,413955,0
2016-04-06,18.56,18.77,18.22,18.49,398497,0
2016-04-07,18.39,18.57,17.84,18.17,257438,0
2016-04-08,18.15,18.15,17.38,17.48,359904,0
2016-04-11,17.53,18.19,17.52,17.98,263298,0
2016-04-12,18.07,18.32,17.82,18.2,339627,0
2016-04-13,18.45,18.98,18.27,18.85,277792,0
2016-04-14,18.83,19.01,18.66,18.78,125200,0
2016-04-15,18.66,19,18.63,18.87,114556,0
2016-04-18,18.89,19.4,18.74,19.1,287372,0
2016-04-19,19.16,19.16,18.745,18.99,333604,0
2016-04-20,19,19.17,18.86,19.06,235113,0
2016-04-21,18.49,18.74,17.63,18.23,515044,0
2016-04-22,18.26,18.53,18.06,18.34,267430,0
2016-04-25,18.5,19.02,18.37,18.65,476461,0
2016-04-26,18.86,18.86,17.88,17.93,503776,0
2016-04-27,17.88,17.97,17.25,17.49,476179,0
2016-04-28,17.37,18.09,17.33,17.9,412571,0
2016-04-29,17.9,18.135,16.7,17.1,1383538,0
2016-05-02,17.15,17.46,16.97,17,342133,0
2016-05-03,16.82,17.09,16.15,16.78,616609,0
2016-05-04,16.74,17.63,16.72,17.39,606559,0
2016-05-05,16.95,17.11,15.89,16,1080487,0
2016-05-06,15.9,16.54,15.5,16.5,563311,0
2016-05-09,16.42,16.89,16.42,16.75,496400,0
2016-05-10,16.98,17.42,16.76,17.2,445889,0
2016-05-11,17.24,17.32,16.41,16.6,421023,0
2016-05-12,16.77,16.87,16.34,16.74,308019,0
2016-05-13,16.7,17.31,16.545,17.13,389557,0
2016-05-16,17.09,17.98,17.0801,17.87,531129,0
2016-05-17,17.67,17.99,17.36,17.79,338134,0
2016-05-18,17.77,17.9,17.41,17.89,339019,0
2016-05-19,17.6,18.418,17.6,18.22,474447,0
2016-05-20,18.34,18.42,17.96,18.27,300504,0
2016-05-23,18.1,18.355,18.04,18.33,487114,0
2016-05-24,18.49,18.76,18.28,18.7,407985,0
2016-05-25,18.84,18.97,18.63,18.74,274069,0
2016-05-26,18.69,18.82,18.43,18.5,98125,0
2016-05-27,18.55,18.97,18.32,18.71,301331,0
2016-05-31,18.84,18.84,18.44,18.59,264996,0
2016-06-01,18.57,18.87,18.365,18.61,465788,0
2016-06-02,18.59,19.045,18.52,18.74,604465,0
2016-06-03,18.73,18.83,18.37,18.51,509822,0
2016-06-06,18.5,18.63,18.32,18.43,330404,0
2016-06-07,18.56,19.01,18.39,18.71,679104,0
2016-06-08,18.75,19.165,18.35,18.41,602447,0
2016-06-09,18.36,18.52,17.92,18.47,1047284,0
2016-06-10,18.37,18.51,17.66,17.66,360164,0
2016-06-13,17.52,17.81,17.23,17.26,330587,0
2016-06-14,17.18,17.5,16.73,17.2,355854,0
2016-06-15,17.21,17.4,16.91,17.13,409934,0
2016-06-16,17.05,17.25,16.69,17.23,309945,0
2016-06-17,17.15,17.15,16.74,16.9,338627,0
2016-06-20,17.29,18.04,16.935,17.81,468826,0
2016-06-21,17.8,18,17.66,17.98,366298,0
2016-06-22,17.94,18.08,17.44,17.64,278105,0
2016-06-23,17.75,18.37,17.65,17.75,359348,0
2016-06-24,17.16,17.54,17.13,17.42,1669388,0
2016-06-27,17.26,18,16.41,16.5,585215,0
2016-06-28,16.68,17.05,16.6,16.73,364521,0
2016-06-29,16.9,17.6699,16.78,17.52,241711,0
2016-06-30,17.45,18.01,16.91,18.01,398478,0
2016-07-01,17.92,18.5,17.385,18.46,478273,0
2016-07-05,18.35,18.35,17.9,18.08,291598,0
2016-07-06,18,18.49,17.71,18.4,490893,0
2016-07-07,18.41,18.89,18.3,18.75,342350,0
2016-07-08,18.91,19.25,18.75,19.22,285700,0
2016-07-11,19,19.65,18.87,19.61,416619,0
2016-07-12,19.66,20.05,19.36,19.91,413699,0
2016-07-13,19.88,20,19.52,19.8,515853,0
2016-07-14,19.85,19.98,19.56,19.6,253849,0
2016-07-15,19.58,19.71,19.03,19.25,470149,0
2016-07-18,19.23,19.59,18.86,18.97,233353,0
2016-07-19,18.86,19,18.35,18.43,484323,0
2016-07-20,18.56,19.09,18.44,18.69,278512,0
2016-07-21,18.61,19.02,18.4,18.64,465392,0
2016-07-22,18.6,18.79,18.285,18.6,341614,0
2016-07-25,18.57,18.82,18.505,18.77,147956,0
2016-07-26,18.65,18.69,18.13,18.23,401795,0
2016-07-27,18.21,18.7,17.78,17.98,401092,0
2016-07-28,18,18.41,17.59,18.22,284013,0
2016-07-29,18.22,18.64,18.11,18.62,219696,0
2016-08-01,18.72,19.1,18.6,19.06,298818,0
2016-08-02,19.04,19.17,18.095,18.65,339346,0
2016-08-03,18.65,19.4,18.61,19.27,378019,0
2016-08-04,15.69,15.94,14,14.03,5747249,0
2016-08-05,13.98,15.0795,13.85,14.6,2793871,0
2016-08-08,14.55,14.77,14.54,14.73,792254,0
2016-08-09,14.69,14.835,14.44,14.5,470119,0
2016-08-10,14.57,14.75,14.37,14.68,973663,0
2016-08-11,14.7,14.79,14.54,14.75,536924,0
2016-08-12,14.75,14.77,14.54,14.73,697782,0
2016-08-15,14.61,14.91,14.5,14.83,498620,0
2016-08-16,14.75,14.9975,14.5,14.98,689520,0
2016-08-17,14.96,15.03,14.74,14.97,608623,0
2016-08-18,14.9,15.05,14.75,14.96,459785,0
2016-08-19,14.83,15.21,14.72,15.11,404831,0
2016-08-22,15.06,15.25,14.87,15.23,304020,0
2016-08-23,15.28,15.56,14.645,15.56,345100,0
2016-08-24,15.57,15.69,15.45,15.45,246554,0
2016-08-25,15.45,15.53,15.32,15.43,377167,0
2016-08-26,15.4,15.54,15.33,15.46,322853,0
2016-08-29,15.53,15.72,15.51,15.55,100125,0
2016-08-30,15.59,15.66,15.51,15.615,116208,0
2016-08-31,15.66,15.93,15.41,15.7,259672,0
2016-09-01,15.76,16,15.62,15.88,296942,0
2016-09-02,16,16.22,15.84,16.1,206128,0
2016-09-06,15.9,16.61,15.76,16.39,240838,0
2016-09-07,16.39,16.575,16.32,16.56,276497,0
2016-09-08,16.59,16.64,16.29,16.39,344034,0
2016-09-09,16.26,16.42,16.02,16.02,302958,0
2016-09-12,16.34,16.34,16.01,16.11,441025,0
2016-09-13,16.33,16.33,15.64,15.66,392400,0
2016-09-14,15.6,15.95,15.6,15.82,253631,0
2016-09-15,15.79,16.2232,15.72,16.12,466756,0
2016-09-16,16.01,16.31,15.99,16.14,441923,0
2016-09-19,16.23,16.31,15.93,15.94,878439,0
2016-09-20,15.94,16,15.67,15.685,367293,0
2016-09-21,15.67,15.78,15.61,15.7,438062,0
2016-09-22,15.7,15.755,15.43,15.58,894506,0
2016-09-23,15.48,15.62,15.37,15.49,350388,0
2016-09-26,15.37,15.48,14.75,14.78,475308,0
2016-09-27,14.69,14.88,14.49,14.59,842332,0
2016-09-28,14.7,15,14.53,14.76,586925,0
2016-09-29,14.76,14.9,14.3,14.43,744037,0
2016-09-30,14.41,14.81,14.39,14.71,591631,0
2016-10-03,14.6,15.06,14.57,14.9,694888,0
2016-10-04,14.97,15.18,14.86,14.89,467973,0
2016-10-05,14.87,15.01,14.81,14.86,336001,0
2016-10-06,14.71,14.745,14.36,14.37,401893,0
2016-10-07,14.33,14.52,14.27,14.49,409333,0
2016-10-10,14.6,14.65,13.95,14.05,770187,0
2016-10-11,14,14.1,13.5,13.8,644198,0
2016-10-12,13.85,14,13.6,13.9,606983,0
2016-10-13,13.7,14.2,13.7,13.95,587899,0
2016-10-14,13.95,14,13.65,13.8,542309,0
2016-10-17,13.7,14.125,13.65,13.85,858416,0
2016-10-18,13.95,14.65,13.925,14.2,561113,0
2016-10-19,14.15,14.8,14.15,14.65,491215,0
2016-10-20,14.7,15.05,14.65,14.8,623816,0
2016-10-21,14.85,14.85,14.25,14.5,594962,0
2016-10-24,14.5,14.75,14.3,14.45,420747,0
2016-10-25,13.55,14.3168,13.55,14.15,743909,0
2016-10-26,14.05,14.275,13.9,14.25,694113,0
2016-10-27,14.3,14.3,13.35,13.95,1012157,0
2016-10-28,14,14.15,13.85,14.05,1120744,0
2016-10-31,14.1,14.1,13.4,13.6,1023247,0
2016-11-01,13.55,13.8,13.4,13.45,748271,0
2016-11-02,13.45,13.775,13.3,13.5,824609,0
2016-11-03,14.5,16.2,14.125,14.45,2636928,0
2016-11-04,14.55,15.15,14.35,14.8,939333,0
2016-11-07,15,15,14.35,14.5,489709,0
2016-11-08,14.45,14.675,14.25,14.5,628239,0
2016-11-09,14.5,15.25,13.8,15,347285,0
2016-11-10,15.1,15.45,15,15.25,371311,0
2016-11-11,15.05,15.8,14.901,15.5,569759,0
2016-11-14,15.65,15.95,15.4,15.6,363335,0
2016-11-15,15.5,15.7,15.1,15.6,292376,0
2016-11-16,15.5,15.85,15.323,15.55,268336,0
2016-11-17,15.5,15.6,15.1,15.25,389218,0
2016-11-18,15.3,15.575,15.15,15.2,300060,0
2016-11-21,15.25,15.65,15.25,15.45,361426,0
2016-11-22,15.35,15.45,15,15,399286,0
2016-11-23,15,15.65,14.85,15.6,491619,0
2016-11-25,15.7,16,15.55,15.95,240174,0
2016-11-28,15.9,15.9,14.7579,15.2,544020,0
2016-11-29,15.25,15.75,15.15,15.45,633278,0
2016-11-30,15.6,15.65,15.05,15.35,269523,0
2016-12-01,15.4,15.4,14.55,14.9,778477,0
2016-12-02,14.95,15.1,14.75,15.1,481140,0
2016-12-05,15.1,15.3,14.8,15.1,468386,0
2016-12-06,15.1,15.1,14.75,14.95,344582,0
2016-12-07,14.85,15,14.525,14.7,633631,0
2016-12-08,14.75,14.925,14.65,14.85,424765,0
2016-12-09,14.85,15.3,14.8001,15.05,1032004,0
2016-12-12,15.05,15.075,14.7,14.85,351567,0
2016-12-13,9.35,9.9,9.2501,9.6,8414441,0
2016-12-14,9.5,9.75,8.6,8.75,5981648,0
2016-12-15,9,9.3,8.8,9.2,5936792,0
2016-12-16,9.25,9.4,9.1,9.4,4003599,0
2016-12-19,9.55,9.65,9.3,9.4,2505740,0
2016-12-20,9.25,9.5,9.15,9.35,5194235,0
2016-12-21,9.4,9.6,9.301,9.45,4084516,0
2016-12-22,9.4,9.6,9.4,9.5,1803729,0
2016-12-23,9.55,10,9.4,9.8,1099489,0
2016-12-27,9.85,10.1,9.8,9.95,674077,0
2016-12-28,9.95,10.15,9.8,9.95,657448,0
2016-12-29,9.95,10.275,9.9,10.15,522059,0
2016-12-30,10.15,10.35,10.1,10.3,465655,0
2017-01-03,10.4,10.7,10.3,10.35,866683,0
2017-01-04,10.35,10.6,10.35,10.35,604952,0
2017-01-05,10.35,10.75,10.25,10.5,909183,0
2017-01-06,10.6,10.6,10.3,10.5,485745,0
2017-01-09,10.6,10.9,10.4,10.75,605721,0
2017-01-10,10.75,11.05,10.6,10.65,778805,0
2017-01-11,10.65,10.9,10.45,10.75,918876,0
2017-01-12,10.75,11.15,10.6,10.9,1004932,0
2017-01-13,10.85,11.25,10.8,11.2,751354,0
2017-01-17,11.1,11.35,11,11.25,1295515,0
2017-01-18,11.25,11.35,10.95,11.25,809117,0
2017-01-19,11.25,11.4,11.1,11.3,471993,0
2017-01-20,11.35,11.45,11.2,11.25,213636,0
2017-01-23,11.25,11.45,11.175,11.35,347652,0
2017-01-24,11.35,11.45,11.2,11.425,429646,0
2017-01-25,11.5,11.5,11.25,11.4,260257,0
2017-01-26,11.4,11.55,11.25,11.3,468071,0
2017-01-27,11.3,11.6,11.225,11.3,551535,0
2017-01-30,11.3,11.4,11.2,11.3,610752,0
2017-01-31,11.3,11.6,11.05,11.55,431532,0
2017-02-01,11.5,11.5,11.1,11.35,536993,0
2017-02-02,11.35,11.45,11.2,11.35,443719,0
2017-02-03,11.4,11.85,11.4,11.7,556954,0
2017-02-06,11.75,11.8,11.35,11.65,556100,0
2017-02-07,11.6,11.65,11.2,11.25,829338,0
2017-02-08,11.3,11.95,11.15,11.9,655884,0
2017-02-09,11.95,12.3,11.7,12.2,857788,0
2017-02-10,12.2,12.35,12.05,12.25,719346,0
2017-02-13,11.1,11.65,10.8,11.3,1631282,0
2017-02-14,11.25,11.65,11.15,11.6,585516,0
2017-02-15,11.6,11.725,11.25,11.55,739269,0
2017-02-16,11.5,11.85,11.5,11.75,371776,0
2017-02-17,11.7,11.75,11.075,11.275,742482,0
2017-02-21,11.3,11.75,11.2,11.7,702488,0
2017-02-22,11.65,11.65,11.1,11.2,590621,0
2017-02-23,10.5,11.8,10.45,11.6,1297943,0
2017-02-24,11.6,11.991,11.6,11.85,645654,0
2017-02-27,11.85,12.1,11.8,12,425599,0
2017-02-28,12,12.4,11.85,12,690800,0
2017-03-01,12.05,12.15,11.85,12,611140,0
2017-03-02,12,12.2,11.75,11.9,446196,0
2017-03-03,11.85,12,11.55,11.7,840054,0
2017-03-06,11.7,11.9,11.55,11.75,460941,0
2017-03-07,11.65,12,11.625,11.65,697471,0
2017-03-08,11.7,11.95,11.6,11.8,894081,0
2017-03-09,11.75,11.95,11.6,11.8,688278,0
2017-03-10,11.75,12.05,11.75,12,526790,0
2017-03-13,12.05,12.5,11.95,12.2,930428,0
2017-03-14,12.25,12.35,12,12,853220,0
2017-03-15,12.1,12.3,11.85,12.25,306331,0
2017-03-16,12.3,12.4,12.1494,12.25,626112,0
2017-03-17,12.25,12.35,12.15,12.15,524897,0
2017-03-20,12.2,12.5,12.1,12.25,265568,0
2017-03-21,12.3,12.425,11.65,11.75,474968,0
2017-03-22,11.65,11.8,11.5,11.7,322626,0
2017-03-23,11.7,11.8,11.5,11.65,542336,0
2017-03-24,11.7,12,11.6,11.75,780366,0
2017-03-27,11.65,12.1,11.65,12.1,537255,0
2017-03-28,12.05,12.15,11.85,12.1,506524,0
2017-03-29,12.15,12.6,12,12.5,649927,0
2017-03-30,12.5,12.65,12.2,12.275,562840,0
2017-03-31,12.3,12.6,12.3,12.55,335237,0
2017-04-03,12.6,12.75,12.15,12.45,943058,0
2017-04-04,12.45,12.85,12.45,12.8,361608,0
2017-04-05,12.8,12.95,12.2,12.25,466608,0
2017-04-06,12.3,12.5,12.2,12.4,272435,0
2017-04-07,12.4,12.65,12.15,12.4,420661,0
2017-04-10,12.4,12.75,12.4,12.55,536156,0
2017-04-11,12.5,12.9,12.4,12.85,740503,0
2017-04-12,12.85,12.875,12.15,12.25,592732,0
2017-04-13,12.2,12.2,11.85,11.95,290040,0
2017-04-17,11.95,12.1,11.775,11.85,343364,0
2017-04-18,11.8,11.95,11.375,11.5,597436,0
2017-04-19,11.55,12.1,11.35,11.4,468892,0
2017-04-20,11.45,11.95,11.35,11.85,462649,0
2017-04-21,11.8,11.975,11.6,11.65,257631,0
2017-04-24,11.75,12.1,11.65,11.85,400473,0
2017-04-25,11.9,12,11.75,11.95,330253,0
2017-04-26,11.9,12.15,11.85,12.05,362624,0
2017-04-27,12.05,12.35,11.95,12.2,318857,0
2017-04-28,12.2,12.4,12.05,12.25,199554,0
2017-05-01,12.2,12.5,12.2,12.4,524570,0
2017-05-02,12.45,12.6,12.3,12.6,477070,0
2017-05-03,12.6,12.6,12.3,12.4,555368,0
2017-05-04,14.65,14.65,12.85,12.95,1330810,0
2017-05-05,13,13.3,12.75,13.05,1131174,0
2017-05-08,13.2,14.1,13.2,13.95,949696,0
2017-05-09,14,14.149,13.6,13.6,454624,0
2017-05-10,13.6,13.825,13.35,13.65,388516,0
2017-05-11,13.6,13.775,13.35,13.5,907431,0
2017-05-12,13.5,13.525,12.925,13.25,728677,0
2017-05-15,13.3,13.5,13.05,13.4,351219,0
2017-05-16,13.45,13.5,13.15,13.35,366711,0
2017-05-17,13.15,13.3,12.9,12.95,447228,0
2017-05-18,12.95,13.1,12.725,13.05,261228,0
2017-05-19,13.05,13.25,12.95,13.05,225334,0
2017-05-22,13,13.45,13,13.45,207517,0
2017-05-23,13.4,13.85,13.35,13.65,632630,0
2017-05-24,13.7,13.8,13.35,13.55,252495,0
2017-05-25,13.6,13.9,13.45,13.7,298512,0
2017-05-26,13.65,13.75,13.25,13.55,333294,0
2017-05-30,13.65,13.65,13.35,13.55,172595,0
2017-05-31,13.55,13.6,13.25,13.6,659766,0
2017-06-01,13.6,13.85,13.45,13.7,387891,0
2017-06-02,13.75,13.85,13.5,13.55,421784,0
2017-06-05,13.55,13.65,13.375,13.4,212996,0
2017-06-06,13.4,13.45,13.15,13.45,328298,0
2017-06-07,13.45,13.6,13.35,13.55,160956,0
2017-06-08,13.55,13.775,13.55,13.7,192019,0
2017-06-09,13.7,13.85,13.25,13.5,381168,0
2017-06-12,13.5,13.65,13.35,13.6,241385,0
2017-06-13,13.6,13.7,13.45,13.5,190866,0
2017-06-14,13.55,13.675,13.4,13.6,194658,0
2017-06-15,13.5,13.625,13.4,13.6,240556,0
2017-06-16,13.6,13.6,12.95,13.6,920601,0
2017-06-19,13.65,13.9,13.45,13.8,473996,0
2017-06-20,13.7,13.8,13.3,13.35,371908,0
2017-06-21,13.3,13.45,12.75,12.85,621967,0
2017-06-22,12.9,13.075,12.75,12.85,733971,0
2017-06-23,12.85,13.15,12.75,13.1,7218396,0
2017-06-26,13.2,13.6,13.2,13.3,621142,0
2017-06-27,13.45,13.5,13.05,13.1,432616,0
2017-06-28,13.15,13.45,13.1,13.4,534130,0
2017-06-29,13.35,13.45,13.1,13.2,323344,0
2017-06-30,13.25,13.325,13.05,13.15,323852,0
2017-07-03,13.25,13.35,13,13.2,193080,0
2017-07-05,13.25,13.45,12.95,13.3,310783,0
2017-07-06,13.2,13.45,13.15,13.4,460836,0
2017-07-07,13.4,13.4,13.05,13.3,301086,0
2017-07-10,13.2,13.3,12.65,12.65,598223,0
2017-07-11,12.7,12.9,12.25,12.45,810051,0
2017-07-12,12.6,12.975,12.45,12.5,378167,0
2017-07-13,12.55,12.55,11.6,12.35,542945,0
2017-07-14,12.3,12.6,12.3,12.5,549254,0
2017-07-17,12.55,12.95,12.55,12.85,622673,0
2017-07-18,12.85,12.9,12.725,12.8,545140,0
2017-07-19,12.85,13.05,12.55,12.95,731460,0
2017-07-20,12.9,12.95,12.75,12.9,593190,0
2017-07-21,12.95,13.05,12.75,12.95,978543,0
2017-07-24,13,13.1,12.9,13,311973,0
2017-07-25,13.05,13.15,12.95,12.95,400581,0
2017-07-26,12.95,13.1,12.7,12.8,354690,0
2017-07-27,12.85,12.95,12.6,12.7,364356,0
2017-07-28,12.65,13.1,12.65,13,439880,0
2017-07-31,13.05,13.05,12.65,12.7,424308,0
2017-08-01,12.75,13,12.75,12.9,532907,0
2017-08-02,12.9,12.9,12.45,12.65,616370,0
2017-08-03,12,14.8,12,13.5,2664564,0
2017-08-04,13.375,14.05,13.375,14,663927,0
2017-08-07,14.05,14.45,13.95,14.4,433181,0
2017-08-08,14.4,14.65,14.3,14.35,577451,0
2017-08-09,14.3,14.3,13.6,13.7,410536,0
2017-08-10,13.7,13.7,13.05,13.1,360307,0
2017-08-11,13.2,13.25,12.8,13.05,534984,0
2017-08-14,13.2,13.55,13.1,13.35,386460,0
2017-08-15,13.35,13.5,13.05,13.25,310775,0
2017-08-16,13.3,13.45,13.15,13.4,237941,0
2017-08-17,13.3,13.4,12.85,13,242028,0
2017-08-18,12.85,13.1375,12.75,12.95,248107,0
2017-08-21,12.85,13.05,12.65,12.9,427244,0
2017-08-22,12.95,13.275,12.95,13.25,226577,0
2017-08-23,13.05,13.1,12.95,13,232865,0
2017-08-24,13.1,13.175,13,13.1,168336,0
2017-08-25,13.25,13.35,12.95,13.3,479257,0
2017-08-28,13.3,13.3,12.85,13.15,321374,0
2017-08-29,13,13.4,12.95,13.3,495401,0
2017-08-30,13.3,13.45,13,13.35,277190,0
2017-08-31,13.35,13.625,13.25,13.55,385246,0
2017-09-01,13.5,13.75,13.3,13.65,341899,0
2017-09-05,13.6,14.075,13.5,14,488767,0
2017-09-06,14,14.45,13.8,14.35,619836,0
2017-09-07,14.35,14.35,13.85,13.95,1154732,0
2017-09-08,13.9,14.35,13.75,14.325,326840,0
2017-09-11,14.55,14.85,14.425,14.65,496847,0
2017-09-12,15.6,17.8,15.6,17.1,3202077,0
2017-09-13,17.15,17.15,16,16.2,1413792,0
2017-09-14,16,17.15,16,16.8,1604714,0
2017-09-15,16.85,16.95,16.4,16.75,1046672,0
2017-09-18,16.75,16.8,16.65,16.65,464335,0
2017-09-19,16.65,16.65,15.95,16.1,618887,0
2017-09-20,16.05,16.375,16.05,16.3,392545,0
2017-09-21,16.2,16.7,16.175,16.6,456890,0
2017-09-22,16.55,16.85,16.4,16.7,690893,0
2017-09-25,16.75,17.2,16.65,16.75,596697,0
2017-09-26,16.75,16.8,16.55,16.65,483244,0
2017-09-27,16.8,17.05,16.6,16.95,851685,0
2017-09-28,16.75,17.1,16.75,16.9,467668,0
2017-09-29,16.95,17.15,16.751,17.05,587608,0
2017-10-02,17.05,17.4,16.8,17.4,507235,0
2017-10-03,17.5,17.55,17,17.1,522950,0
2017-10-04,17.05,17.25,16.8,16.95,334419,0
2017-10-05,17,17.25,16.5,17,293466,0
2017-10-06,17,17.05,16.85,17,269182,0
2017-10-09,17,17,16.5,16.65,429268,0
2017-10-10,16.7,16.95,16.625,16.8,286582,0
2017-10-11,16.7,17,16.65,17,315377,0
2017-10-12,17,17.35,16.85,17.3,462998,0
2017-10-13,17.1,17.5,17.1,17.45,410428,0
2017-10-16,17.45,17.6992,17.05,17.25,364699,0
2017-10-17,17.2,17.35,17.1,17.3,258280,0
2017-10-18,17.25,17.425,16.9,17.1,528712,0
2017-10-19,17,17.1565,16.55,16.9,453480,0
2017-10-20,17,17.2,16.75,16.9,322601,0
2017-10-23,16.85,17,16.65,16.75,298912,0
2017-10-24,16.8,17.175,16.625,16.8,560787,0
2017-10-25,16.8,16.925,16.125,16.3,720936,0
2017-10-26,16.25,16.7,16.2,16.25,370784,0
2017-10-27,16.1,16.75,15.95,16.75,392428,0
2017-10-30,16.55,16.8,16.375,16.55,326336,0
2017-10-31,16.6,17,16.55,16.75,307012,0
2017-11-01,16.85,16.85,16.125,16.4,717548,0
2017-11-02,16.2,16.6,15.375,15.45,811043,0
2017-11-03,15.55,15.75,15.25,15.45,523675,0
2017-11-06,15.4,15.55,15.15,15.25,567844,0
2017-11-07,15.4,15.4,15.1,15.15,570981,0
2017-11-08,15.1,15.55,15,15.4,516205,0
2017-11-09,15.15,15.65,15.05,15.15,481715,0
2017-11-10,15.2,15.65,15.2,15.35,330387,0
