Date,Open,High,Low,Close,Volume,OpenInt
2015-05-18,24.85,25.07,22.8,23.7,464881,0
2015-05-19,24.44,24.44,23.52,23.79,770576,0
2015-05-20,23.74,23.95,23.38,23.59,324447,0
2015-05-21,23.85,23.85,23.39,23.62,306788,0
2015-05-22,23.47,24.04,23.07,23.91,618786,0
2015-05-26,24.8,24.8,23.94,24.56,775105,0
2015-05-27,24.95,25.68,24.3,25.56,1054853,0
2015-05-28,25.62,26.92,25.08,26.34,1052647,0
2015-05-29,26.43,26.77,26.02,26.47,565209,0
2015-06-01,26.57,26.82,26.07,26.12,459582,0
2015-06-02,26.56,26.77,25.67,26.23,336594,0
2015-06-03,26.68,26.68,25.897,26.2,310127,0
2015-06-04,26.16,26.28,25.45,25.95,283833,0
2015-06-05,25.89,26.4,25.63,25.98,309690,0
2015-06-08,25.82,26.37,25.44,25.85,161319,0
2015-06-09,26,26.13,24.79,25.35,465112,0
2015-06-10,25.02,25.94,25.02,25.24,306484,0
2015-06-11,25.25,25.59,24.73,25.16,275724,0
2015-06-12,24.93,25.15,24.52,24.73,351651,0
2015-06-15,24.72,24.72,24.42,24.51,356635,0
2015-06-16,24.26,24.64,24.04,24.47,375402,0
2015-06-17,24.47,24.88,24.44,24.62,439430,0
2015-06-18,24.7,25.135,24.22,24.37,532489,0
2015-06-19,24.54,25.07,24.34,24.4,620960,0
2015-06-22,24.86,24.93,24.3,24.44,311564,0
2015-06-23,24.24,24.57,22.58,22.58,859320,0
2015-06-24,21.9,23.59,21.9,23.41,1117405,0
2015-06-25,23.42,23.65,22.79,23.53,549599,0
2015-06-26,23.63,23.72,22.8,23,973562,0
2015-06-29,23,23.1,22.055,22.15,474352,0
2015-06-30,22.18,22.35,21.84,22,421954,0
2015-07-01,22.43,22.49,21.48,21.5,737023,0
2015-07-02,21.69,21.96,21.51,21.8,534287,0
2015-07-06,21.89,22.06,21.61,22.05,375569,0
2015-07-07,22.06,22.545,21.67,22.42,316697,0
2015-07-08,22.3,22.49,21.84,22.11,186645,0
2015-07-09,22.39,22.39,21.78,21.95,280216,0
2015-07-10,22.07,22.31,21.82,22.1,223698,0
2015-07-13,22.16,22.24,21.86,22.22,194257,0
2015-07-14,22.29,22.324,21.74,21.95,202443,0
2015-07-15,21.84,21.96,21.26,21.32,298927,0
2015-07-16,21.46,21.8,21.35,21.42,271157,0
2015-07-17,21.36,21.51,20.39,20.41,362112,0
2015-07-20,20.34,20.43,19.47,19.56,360559,0
2015-07-21,19.58,19.72,19.35,19.51,285945,0
2015-07-22,19.39,19.65,19.28,19.48,523291,0
2015-07-23,19.52,19.82,19.27,19.53,247144,0
2015-07-24,19.55,19.55,18.86,19.09,265598,0
2015-07-27,19.05,19.878,19.03,19.82,353312,0
2015-07-28,20.02,20.03,19.57,19.64,267620,0
2015-07-29,19.34,19.7,19.23,19.33,349680,0
2015-07-30,19.29,19.59,19.16,19.47,268855,0
2015-07-31,19.62,20.41,19.53,19.71,369457,0
2015-08-03,19.79,19.891,18.9,19.02,355298,0
2015-08-04,18.66,18.77,16.03,16.2,978588,0
2015-08-05,16.28,17.25,15.98,16.77,1196210,0
2015-08-06,16.7,16.7,15.5,15.66,558703,0
2015-08-07,15.49,16.13,15.49,15.99,535321,0
2015-08-10,16.04,16.11,15.6,15.92,403917,0
2015-08-11,15.85,15.92,15.6,15.73,309247,0
2015-08-12,15.59,16.29,15.5,15.97,797775,0
2015-08-13,16.03,16.74,15.88,16.46,269570,0
2015-08-14,16.4,16.75,16.17,16.75,221765,0
2015-08-17,16.75,16.99,16.438,16.93,219410,0
2015-08-18,16.96,17.03,16.72,16.87,205157,0
2015-08-19,16.75,17,16.62,16.93,514503,0
2015-08-20,16.9,17.045,16.63,16.71,908900,0
2015-08-21,16.48,16.695,16.065,16.23,361429,0
2015-08-24,15.15,16.42,15.01,15.83,388233,0
2015-08-25,16.3,16.3,15.64,15.72,384584,0
2015-08-26,15.99,15.99,15.16,15.76,515201,0
2015-08-27,16.05,16.34,15.68,16.04,330709,0
2015-08-28,15.71,16.32,15.23,15.86,423735,0
2015-08-31,15.73,15.87,15.425,15.73,395054,0
2015-09-01,15.4,15.6,15.05,15.19,323035,0
2015-09-02,15.36,15.6,15.14,15.51,384192,0
2015-09-03,15.55,15.87,15.4,15.65,256321,0
2015-09-04,15.43,15.73,15.23,15.26,292275,0
2015-09-08,15.43,15.75,15.12,15.18,321191,0
2015-09-09,15.32,15.42,14.75,14.84,487196,0
2015-09-10,14.73,14.915,14.38,14.45,247459,0
2015-09-11,14.33,14.44,13.85,14.08,387417,0
2015-09-14,14.13,14.22,13.82,13.92,325764,0
2015-09-15,14.01,14.4,14.01,14.39,314759,0
2015-09-16,14.42,14.94,14.331,14.79,369755,0
2015-09-17,14.84,15.35,14.77,14.87,439045,0
2015-09-18,14.69,15.3,14.59,15.24,712906,0
2015-09-21,15.37,15.43,14.51,14.68,310146,0
2015-09-22,14.6,14.6,13.94,14.05,473351,0
2015-09-23,13.99,14.19,13.38,13.55,330163,0
2015-09-24,13.4,13.493,12.87,13.05,603215,0
2015-09-25,13.23,13.23,12.29,12.34,368442,0
2015-09-28,12.34,12.5,11.73,11.79,470675,0
2015-09-29,11.85,11.85,10.95,11.09,397688,0
2015-09-30,10.96,11.45,10.44,11.15,1480810,0
2015-10-01,10.87,11.17,10.55,10.98,1564980,0
2015-10-02,10.5,12.33,10.5,12.24,1619417,0
2015-10-05,12.31,13.66,12.25,13.52,945814,0
2015-10-06,13.43,13.83,13.3,13.62,821582,0
2015-10-07,13.6,13.97,13.49,13.97,443399,0
2015-10-08,13.62,14.38,13.62,14.22,347149,0
2015-10-09,14.18,14.48,13.78,14.19,486810,0
2015-10-12,14.06,14.25,13.11,13.3,331213,0
2015-10-13,13.22,13.65,13.14,13.2,447781,0
2015-10-14,13.06,13.51,13.06,13.39,345362,0
2015-10-15,13.34,14.04,13.12,14.01,319302,0
2015-10-16,14.01,14.12,13.29,13.63,256772,0
2015-10-19,13.55,13.88,13.374,13.66,232199,0
2015-10-20,13.73,14.105,13.52,13.94,306612,0
2015-10-21,13.7,13.825,13.19,13.46,342784,0
2015-10-22,13.55,14.156,13.36,13.71,306729,0
2015-10-23,13.69,13.75,13.01,13.36,350841,0
2015-10-26,13.24,13.6,12.92,13.03,482538,0
2015-10-27,13,13.11,12.52,12.65,371576,0
2015-10-28,12.61,13.24,12.59,13.13,310632,0
2015-10-29,13.04,13.75,13.04,13.61,305178,0
2015-10-30,13.56,13.83,13.44,13.74,401860,0
2015-11-02,13.66,14.36,13.51,14.32,296931,0
2015-11-03,14.2,14.84,14.2,14.6,358069,0
2015-11-04,14.7,15.37,14.37,15.26,470644,0
2015-11-05,15.18,16.02,15.17,15.53,480240,0
2015-11-06,15.39,16.05,15.04,15.93,368121,0
2015-11-09,15.85,16.11,15.67,15.85,365859,0
2015-11-10,15.75,15.85,15.55,15.75,284404,0
2015-11-11,15.83,15.93,14.89,15.13,250285,0
2015-11-12,15,15.18,14.31,14.48,489054,0
2015-11-13,14.35,14.64,14.07,14.2,198824,0
2015-11-16,14.64,14.82,14.59,14.78,80783,0
2015-11-17,14.64,14.78,13.8,14.12,392387,0
2015-11-18,14.13,14.37,13.7,14.3,255321,0
2015-11-19,14.4,14.53,14.05,14.21,333741,0
2015-11-20,14.2,14.38,13.6,13.86,301946,0
2015-11-23,13.71,14.21,13.51,13.94,264787,0
2015-11-24,13.94,14.83,13.728,14.6,329852,0
2015-11-25,14.41,14.54,13.995,14.17,195160,0
2015-11-27,13.79,13.83,12.95,13.23,190079,0
2015-11-30,13.16,13.795,13.149,13.59,351451,0
2015-12-01,13.5,13.94,13.26,13.35,322307,0
2015-12-02,13.23,13.44,12.38,12.46,495552,0
2015-12-03,12.48,13.2,12.48,12.58,408134,0
2015-12-04,12.49,12.74,12.04,12.12,862655,0
2015-12-07,11.91,11.98,11.143,11.41,420971,0
2015-12-08,11.44,11.74,11.03,11.73,370329,0
2015-12-09,11.74,12.68,11.72,12.41,372858,0
2015-12-10,12.393,12.77,12.18,12.39,247495,0
2015-12-11,12.16,12.17,11.601,11.77,325439,0
2015-12-14,11.81,11.83,10.76,11.06,349457,0
2015-12-15,11.37,11.77,11.15,11.7,349363,0
2015-12-16,11.79,13.06,11.62,13.03,464938,0
2015-12-17,13.11,13.81,13.1,13.77,434654,0
2015-12-18,13.69,13.99,13.19,13.8,393359,0
2015-12-21,13.87,13.99,13.22,13.49,364423,0
2015-12-22,13.51,14.28,13.31,14.04,294737,0
2015-12-23,14.13,14.63,14.05,14.14,287178,0
2015-12-24,14.15,14.48,13.85,14.18,153561,0
2015-12-28,14.02,14.24,13.77,13.99,187616,0
2015-12-29,14.05,14.21,13.6,13.84,292940,0
2015-12-30,13.65,13.98,13.46,13.68,266490,0
2015-12-31,13.54,14.05,13.15,13.91,282572,0
2016-01-04,13.61,14.06,13.5,13.93,317708,0
2016-01-05,13.81,14.08,13.5,13.73,290873,0
2016-01-06,13.46,13.5227,13.12,13.3,313311,0
2016-01-07,12.92,13.06,12.46,12.53,218767,0
2016-01-08,12.38,12.7,12.35,12.42,415217,0
2016-01-11,12.5,12.8,12.4,12.69,261817,0
2016-01-12,12.79,12.8502,11.86,12.22,258470,0
2016-01-13,12.28,12.5899,11.385,11.64,218609,0
2016-01-14,11.42,12.59,11.42,12.35,284683,0
2016-01-15,11.98,12.25,11.11,11.85,279471,0
2016-01-19,11.36,11.36,11.36,11.36,0,0
2016-01-20,11.1,11.35,10.17,11.25,430364,0
2016-01-21,11.23,11.99,11.145,11.64,345557,0
2016-01-22,11.69,12.13,11.69,12.04,294230,0
2016-01-25,11.8,11.99,11.21,11.41,217693,0
2016-01-26,11.46,11.91,11.35,11.79,202274,0
2016-01-27,11.57,12.27,11.43,12.17,343509,0
2016-01-28,12.39,12.9,12.26,12.33,310821,0
2016-01-29,12.44,12.92,11.9,12.4,358734,0
2016-02-01,12.05,12.42,11.98,12.21,207558,0
2016-02-02,12.03,12.51,11.62,12.32,271949,0
2016-02-03,12.45,12.6,11.95,12.38,213835,0
2016-02-04,12.42,12.88,12.11,12.33,344492,0
2016-02-05,12.2,12.46,11.69,11.69,278457,0
2016-02-08,11.4,11.92,11.09,11.2,448353,0
2016-02-09,10.95,11.29,10.67,11.24,297466,0
2016-02-10,11.17,11.276,10.79,10.91,251321,0
2016-02-11,10.57,10.7,9.9,10.05,475196,0
2016-02-12,10.24,10.45,9.83,10.35,387281,0
2016-02-16,10.51,11.33,10.5,10.72,310871,0
2016-02-17,10.83,12.15,10.83,11.75,445378,0
2016-02-18,11.87,11.88,11.37,11.76,195938,0
2016-02-19,11.67,11.88,11.34,11.73,209941,0
2016-02-22,12,12.11,11.47,11.93,429640,0
2016-02-23,11.32,11.86,11.24,11.33,374603,0
2016-02-24,11.13,11.89,11.07,11.83,466621,0
2016-02-25,11.83,12.08,11.54,12.05,276219,0
2016-02-26,11.8,12,11.6648,11.69,313785,0
2016-02-29,11.5,12.41,11.5,12.38,904633,0
2016-03-01,12.7,13.18,12.27,13.09,470349,0
2016-03-02,13.2,13.2,12.15,13.1,423354,0
2016-03-03,13.04,13.32,12.79,13.11,249080,0
2016-03-04,12.99,13.19,12.67,12.68,447262,0
2016-03-07,12.81,13.35,12.66,13.07,380914,0
2016-03-08,13.18,13.18,12.69,12.82,211432,0
2016-03-09,12.98,13.2399,12.65,13.16,244030,0
2016-03-10,13.17,13.54,13,13.47,278422,0
2016-03-11,13.58,14.12,13.58,13.98,274973,0
2016-03-14,13.91,13.91,13.175,13.56,132153,0
2016-03-15,13.61,13.61,13,13.35,239776,0
2016-03-16,13.49,13.52,13.21,13.51,257177,0
2016-03-17,13.61,13.61,13.32,13.35,300332,0
2016-03-18,13.4,13.71,13.19,13.31,352763,0
2016-03-21,13.49,13.59,13.27,13.46,151104,0
2016-03-22,13.47,13.63,13.26,13.43,169210,0
2016-03-23,13.37,13.405,12.77,12.82,317253,0
2016-03-24,12.77,13.21,12.47,13.2,245926,0
2016-03-28,13.23,13.3,12.91,13.08,122023,0
2016-03-29,13.02,13.74,12.8,13.7,159122,0
2016-03-30,13.85,13.88,13.37,13.41,261290,0
2016-03-31,13.47,13.74,13.399,13.57,107256,0
2016-04-01,13.36,13.71,13.1,13.65,122289,0
2016-04-04,13.83,13.83,13.21,13.33,162972,0
2016-04-05,13.4,13.41,13.01,13.27,155369,0
2016-04-06,13.28,13.33,13.05,13.29,83360,0
2016-04-07,13.32,13.71,13.12,13.28,160546,0
2016-04-08,13.38,13.74,13.3738,13.51,145548,0
2016-04-11,13.63,13.9199,13.59,13.7,189605,0
2016-04-12,13.71,13.91,13.59,13.73,120042,0
2016-04-13,13.92,13.99,13.62,13.89,147919,0
2016-04-14,13.94,14.1,13.9,13.93,107692,0
2016-04-15,13.84,14.15,13.84,14.03,110069,0
2016-04-18,14,14.11,13.93,14.09,120304,0
2016-04-19,14.27,14.58,13.9,14.46,271541,0
2016-04-20,14.47,14.47,13.8801,13.95,166516,0
2016-04-21,13.84,14.21,13.83,14.15,440614,0
2016-04-22,14.2,14.59,14.2,14.59,353124,0
2016-04-25,14.6,14.87,14.575,14.79,369769,0
2016-04-26,14.85,15.2,14.735,15.05,1010239,0
2016-04-27,15.12,15.35,14.965,15.28,614973,0
2016-04-28,15.28,15.43,15.15,15.19,477064,0
2016-04-29,15.4,15.44,15.04,15.13,514596,0
2016-05-02,15.03,15.41,14.98,15.41,471898,0
2016-05-03,15.05,15.35,14.65,14.87,370899,0
2016-05-04,14.73,15.29,14.73,15.08,515400,0
2016-05-05,15.39,15.39,14.49,14.57,348907,0
2016-05-06,14.6,15.06,14.5101,15.01,401078,0
2016-05-09,14.98,14.98,14.14,14.37,315014,0
2016-05-10,14.38,14.49,14.09,14.42,489094,0
2016-05-11,14.43,14.545,14.02,14.45,860729,0
2016-05-12,14.63,14.63,13.79,13.88,423275,0
2016-05-13,13.89,14.03,13.6,13.89,365180,0
2016-05-16,14.06,14.48,13.91,14.39,220054,0
2016-05-17,14.3,14.66,14.15,14.37,250429,0
2016-05-18,13.96,14.28,13.9,14.15,427881,0
2016-05-19,14.03,14.2,13.68,14.14,437101,0
2016-05-20,14.19,14.37,14.03,14.29,227838,0
2016-05-23,14.24,14.62,14.24,14.51,280544,0
2016-05-24,14.59,14.84,14.4,14.78,487338,0
2016-05-25,14.97,14.97,14.54,14.57,872213,0
2016-05-26,14.62,14.93,14.445,14.83,378644,0
2016-05-27,14.58,14.69,14.42,14.49,240541,0
2016-05-31,14.65,14.88,14.5,14.5,1182524,0
2016-06-01,14.44,14.79,14.2,14.74,357628,0
2016-06-02,14.73,14.795,14.54,14.64,195141,0
2016-06-03,14.64,15.12,14.64,14.84,200138,0
2016-06-06,14.94,15.26,14.8601,15.21,208411,0
2016-06-07,15.11,15.46,15.04,15.41,222439,0
2016-06-08,15.26,15.92,15.198,15.84,285775,0
2016-06-09,15.89,15.93,15.45,15.85,312011,0
2016-06-10,15.97,15.97,15,15.16,571763,0
2016-06-13,15.15,15.45,14.955,14.98,300792,0
2016-06-14,14.96,15.1,14.38,14.62,347012,0
2016-06-15,14.64,14.71,14.32,14.41,889419,0
2016-06-16,14.46,14.46,14.0696,14.19,305853,0
2016-06-17,14.23,14.55,14.16,14.48,393620,0
2016-06-20,14.48,14.67,14.28,14.31,398311,0
2016-06-21,14.37,14.37,14.02,14.04,347878,0
2016-06-22,13.76,14.39,13.76,13.98,372489,0
2016-06-23,14.02,14.4,14.02,14.39,205792,0
2016-06-24,13.7,14.23,13.68,14.17,404276,0
2016-06-27,13.88,14.11,13.599,14.06,289122,0
2016-06-28,13.99,14.678,13.99,14.62,226884,0
2016-06-29,14.75,15.19,14.62,15.18,214335,0
2016-06-30,15.19,15.26,15,15.22,358234,0
2016-07-01,15.09,15.59,15.09,15.59,192692,0
2016-07-05,15.42,15.58,15.02,15.33,242915,0
2016-07-06,15.29,15.42,14.95,15.12,212743,0
2016-07-07,15.31,15.4099,14.93,15.13,216085,0
2016-07-08,15.2,15.47,15.03,15.37,297456,0
2016-07-11,15.38,16.01,15.23,15.91,389023,0
2016-07-12,16.08,16.2,15.76,15.79,217718,0
2016-07-13,15.81,15.96,15.46,15.58,289524,0
2016-07-14,15.69,15.89,15.55,15.65,168265,0
2016-07-15,15.77,16.16,15.64,16.03,194522,0
2016-07-18,16.04,16.33,15.89,16.25,172428,0
2016-07-19,15.9,16.13,15.8509,16.05,148690,0
2016-07-20,16,16.85,15.86,16.68,255529,0
2016-07-21,16.64,17.03,16.57,16.88,219708,0
2016-07-22,16.89,17.14,16.82,16.85,120152,0
2016-07-25,16.84,17.6,16.78,17.47,408689,0
2016-07-26,17.41,17.78,17.235,17.5,203442,0
2016-07-27,17.42,17.65,17.02,17.12,149649,0
2016-07-28,17.17,17.27,17.09,17.22,86171,0
2016-07-29,17.15,17.3,17.08,17.18,186124,0
2016-08-01,17.07,17.24,16.76,16.88,201709,0
2016-08-02,16.71,16.89,16.6,16.78,118561,0
2016-08-03,16.75,17.43,16.55,17.35,211475,0
2016-08-04,17.22,17.515,17.16,17.37,191710,0
2016-08-05,17.09,17.6,17.09,17.43,151313,0
2016-08-08,17.44,17.605,17.1249,17.19,118143,0
2016-08-09,17.05,17.095,16.18,16.69,285078,0
2016-08-10,16.18,16.9399,16.11,16.38,414261,0
2016-08-11,16.33,16.91,16.33,16.9,163755,0
2016-08-12,16.8,17.15,16.6,16.79,192595,0
2016-08-15,16.96,16.98,16.6545,16.87,155435,0
2016-08-16,16.86,16.925,16.41,16.45,228264,0
2016-08-17,16.47,16.47,16.03,16.2,210323,0
2016-08-18,16.14,16.34,16.07,16.16,168373,0
2016-08-19,16.05,16.29,15.9,16.14,239515,0
2016-08-22,16.14,16.2827,16.01,16.17,164500,0
2016-08-23,16.28,17.04,16.28,16.69,237126,0
2016-08-24,16.65,16.91,16.5,16.55,162332,0
2016-08-25,16.42,16.83,16.42,16.68,151757,0
2016-08-26,16.71,17.19,16.58,16.74,178476,0
2016-08-29,16.72,16.9,16.6,16.84,260467,0
2016-08-30,16.43,16.64,16.23,16.33,166802,0
2016-08-31,16.32,16.42,15.81,16.09,688664,0
2016-09-01,16,16.52,15.88,16.36,228636,0
2016-09-02,16.32,16.7799,16.32,16.7,178432,0
2016-09-06,16.35,16.91,16.35,16.87,248779,0
2016-09-07,16.77,17.35,16.77,17.33,254094,0
2016-09-08,16.73,17.63,16.73,17.42,246484,0
2016-09-09,17.19,17.2,16.45,16.46,168081,0
2016-09-12,16.52,16.745,16.26,16.73,201336,0
2016-09-13,16.57,16.57,15.69,15.82,184627,0
2016-09-14,15.91,16.36,15.78,16.3,251708,0
2016-09-15,16.28,16.65,16.19,16.63,197432,0
2016-09-16,16.61,16.61,16.01,16.09,256071,0
2016-09-19,16.12,16.6,16.12,16.48,266130,0
2016-09-20,16.37,16.59,16.34,16.39,130479,0
2016-09-21,16.38,16.95,16.38,16.93,190285,0
2016-09-22,17.21,17.21,16.735,16.96,190112,0
2016-09-23,16.9,17.03,16.68,16.79,111138,0
2016-09-26,16.83,16.87,16.48,16.48,147080,0
2016-09-27,16.56,16.57,16.33,16.49,188248,0
2016-09-28,16.38,16.6,16.1901,16.56,159416,0
2016-09-29,16.59,16.649,16.3768,16.42,155970,0
2016-09-30,16.55,16.55,16.21,16.32,336673,0
2016-10-03,16.29,16.5,15.89,15.92,203197,0
2016-10-04,16.21,16.21,15.5,15.7,323849,0
2016-10-05,15.97,16.04,15.72,15.94,389510,0
2016-10-06,16.01,16.03,15.6093,15.63,286225,0
2016-10-07,15.74,15.74,15.25,15.3,275416,0
2016-10-10,15.59,15.59,15.24,15.28,282595,0
2016-10-11,15.17,15.46,14.98,15.19,648648,0
2016-10-12,15.12,15.25,15,15.09,332566,0
2016-10-13,15,15.24,14.95,14.98,630185,0
2016-10-14,15.2,15.26,15,15.05,350894,0
2016-10-17,15.18,15.27,14.94,15.05,326286,0
2016-10-18,15.37,15.51,15.09,15.37,257097,0
2016-10-19,15.44,15.56,15.36,15.47,414420,0
2016-10-20,15.5,15.6,15.08,15.37,308918,0
2016-10-21,15.18,15.8,15.16,15.48,496509,0
2016-10-24,15.48,15.66,14.98,15.05,338686,0
2016-10-25,15.06,15.31,14.97,15.07,449669,0
2016-10-26,15.02,15.05,14.72,14.75,407183,0
2016-10-27,14.84,14.98,14.6,14.73,394475,0
2016-10-28,14.9,14.9,14.28,14.43,321792,0
2016-10-31,14.41,14.93,14.41,14.73,276669,0
2016-11-01,14.68,14.74,14.44,14.6,186085,0
2016-11-02,14.5,14.53,14.16,14.2,280238,0
2016-11-03,14.2,14.44,14.1486,14.29,274836,0
2016-11-04,14.25,15.345,14.25,14.75,291978,0
2016-11-07,15.21,15.38,14.74,15.35,377808,0
2016-11-08,15.74,15.74,14.96,15.07,708095,0
2016-11-09,14.94,14.97,14.03,14.18,747141,0
2016-11-10,14.2,14.66,13.4,14.2,785545,0
2016-11-11,14.28,14.66,14.12,14.61,286709,0
2016-11-14,14.81,14.92,14.44,14.92,346073,0
2016-11-15,15.16,15.16,14.83,14.94,217626,0
2016-11-16,14.9,14.94,14.43,14.6,148466,0
2016-11-17,14.68,14.915,14.6219,14.87,172461,0
2016-11-18,14.86,15.02,14.74,14.97,187260,0
2016-11-21,15.04,15.22,14.86,14.97,242932,0
2016-11-22,14.99,15.33,14.82,15.27,405067,0
2016-11-23,15.28,15.72,15.1,15.58,218090,0
2016-11-25,15.69,15.755,15.24,15.34,133638,0
2016-11-28,15.34,15.63,15.22,15.56,256298,0
2016-11-29,15.18,15.35,14.82,14.87,306853,0
2016-11-30,14.75,15.03,14.54,14.59,314338,0
2016-12-01,14.68,14.73,14.17,14.3,253352,0
2016-12-02,14.43,14.6,14.27,14.3,233054,0
2016-12-05,14.44,14.6,14,14.57,166209,0
2016-12-06,14.45,14.88,14.37,14.69,155087,0
2016-12-07,14.65,14.97,14.65,14.92,117282,0
2016-12-08,14.89,15.37,14.615,15.15,291256,0
2016-12-09,14.88,15.47,14.79,15.28,237861,0
2016-12-12,15.5,15.51,15.06,15.12,133426,0
2016-12-13,15.3,15.48,15.2,15.34,251240,0
2016-12-14,15.29,15.7,15.11,15.15,166591,0
2016-12-15,15.25,15.3,14.77,15.09,251525,0
2016-12-16,15.12,15.3,14.91,14.95,502815,0
2016-12-19,15.09,15.2599,14.99,15.1,156568,0
2016-12-20,15.04,15.39,15.04,15.37,240454,0
2016-12-21,15.31,15.47,15.18,15.29,181385,0
2016-12-22,15.37,15.37,14.98,15.15,125970,0
2016-12-23,15.05,15.26,15.05,15.26,80522,0
2016-12-27,15.25,15.36,15.1,15.27,161910,0
2016-12-28,15.48,15.53,15.16,15.39,180923,0
2016-12-29,15.51,15.73,15.41,15.68,209222,0
2016-12-30,15.82,15.83,15.29,15.36,286971,0
2017-01-03,15.39,16.3,15.03,15.31,380085,0
2017-01-04,15.41,15.48,15.3,15.43,191657,0
2017-01-05,15.51,15.57,15.29,15.42,136318,0
2017-01-06,15.41,15.59,15.27,15.45,100048,0
2017-01-09,15.3,15.49,15.195,15.3,94716,0
2017-01-10,15.25,15.49,15.2,15.47,86522,0
2017-01-11,15.47,15.58,15.28,15.56,104017,0
2017-01-12,15.4,15.56,15.22,15.28,110171,0
2017-01-13,15.38,15.44,15.21,15.25,131163,0
2017-01-17,15.4,16.24,15.2601,16.17,204047,0
2017-01-18,16.11,16.18,15.8001,15.99,191039,0
2017-01-19,15.88,16.24,15.88,16,162779,0
2017-01-20,15.95,16.3599,15.95,16.25,194470,0
2017-01-23,16.25,16.51,16.1501,16.44,161417,0
2017-01-24,16.17,16.68,16.17,16.59,134660,0
2017-01-25,16.76,16.98,16.68,16.73,144199,0
2017-01-26,16.73,16.832,16.18,16.3,105215,0
2017-01-27,16.16,16.3228,15.98,16.02,101962,0
2017-01-30,16.14,16.14,15.48,15.95,209656,0
2017-01-31,15.9,16.32,15.85,16.25,151736,0
2017-02-01,16.25,16.38,16.1,16.2,119097,0
2017-02-02,16.21,16.43,16.09,16.14,120766,0
2017-02-03,16.2,16.66,16.1296,16.56,210978,0
2017-02-06,16.6,16.71,16.35,16.38,117543,0
2017-02-07,16.56,16.56,16.15,16.37,206874,0
2017-02-08,16.36,16.79,16.17,16.77,161188,0
2017-02-09,16.63,16.9,16.63,16.7,157184,0
2017-02-10,16.86,16.9097,16.74,16.89,89665,0
2017-02-13,16.87,17.05,16.67,16.77,132473,0
2017-02-14,16.87,17.04,16.63,17.02,185610,0
2017-02-15,17.02,17.33,16.72,17.09,669993,0
2017-02-16,17.2,17.31,16.8347,16.93,153391,0
2017-02-17,17.01,17.09,16.43,16.83,216183,0
2017-02-21,16.83,17.31,16.83,17.18,264337,0
2017-02-22,17.19,17.25,16.88,16.97,114300,0
2017-02-23,17.11,17.37,16.79,17.26,240339,0
2017-02-24,17.29,17.46,17.0553,17.4,164702,0
2017-02-27,17.15,17.185,16.8,16.84,207964,0
2017-02-28,16.76,17.43,16.75,16.81,252595,0
2017-03-01,16.87,16.87,16.36,16.62,301539,0
2017-03-02,16.45,16.65,16.36,16.54,175750,0
2017-03-03,16.55,16.59,16.3001,16.56,173536,0
2017-03-06,16.56,16.56,16.25,16.31,139182,0
2017-03-07,16.32,16.43,15.985,16.07,220887,0
2017-03-08,15.88,16.09,15.85,15.93,170506,0
2017-03-09,15.89,16.3,15.89,16.09,113706,0
2017-03-10,16.18,16.2239,15.79,15.94,124207,0
2017-03-13,16,16.122,15.85,15.93,101649,0
2017-03-14,15.95,16.08,15.8098,15.97,108111,0
2017-03-15,16.04,16.64,16.04,16.51,356755,0
2017-03-16,16.5,16.73,16.4,16.71,294681,0
2017-03-17,16.71,16.97,16.58,16.7,377009,0
2017-03-20,16.73,16.86,16.45,16.57,251514,0
2017-03-21,16.55,16.82,16.5,16.57,237914,0
2017-03-22,16.57,16.7,16.27,16.34,120149,0
2017-03-23,16.26,16.54,16.25,16.53,106691,0
2017-03-24,16.48,16.79,16.48,16.67,76550,0
2017-03-27,16.56,16.9,16.56,16.86,156073,0
2017-03-28,16.9,17.15,16.86,17.04,150771,0
2017-03-29,16.98,17.27,16.93,17.11,168299,0
2017-03-30,17.14,17.24,16.89,17.18,208096,0
2017-03-31,17.25,17.53,17.0556,17.39,352900,0
2017-04-03,17.36,17.36,16.87,16.91,188647,0
2017-04-04,16.84,17.2297,16.83,17.1,162826,0
2017-04-05,16.97,17.5218,16.97,17.12,224498,0
2017-04-06,17.19,17.19,16.9,17.16,274315,0
2017-04-07,17.07,17.4,17.01,17.12,268205,0
2017-04-10,17.07,17.47,17.07,17.28,116673,0
2017-04-11,17.27,17.44,17.22,17.38,208738,0
2017-04-12,17.34,17.64,17.27,17.5,115156,0
2017-04-13,17.44,17.48,16.87,16.87,237502,0
2017-04-17,16.85,17.25,16.85,17.18,159215,0
2017-04-18,17.19,17.24,17.02,17.13,212147,0
2017-04-19,17.23,17.31,16.91,16.95,105607,0
2017-04-20,16.95,17.03,16.86,16.92,100624,0
2017-04-21,16.91,17.34,16.91,17.11,142517,0
2017-04-24,17.27,17.48,17.1648,17.31,123390,0
2017-04-25,17.23,17.42,17.16,17.18,137614,0
2017-04-26,17.14,17.2899,17.1,17.17,336999,0
2017-04-27,17.27,17.3702,17.18,17.28,89858,0
2017-04-28,17.4,17.42,17.18,17.34,162185,0
2017-05-01,17.42,17.48,16.99,17.04,151478,0
2017-05-02,17.06,17.16,16.73,16.92,239466,0
2017-05-03,16.99,16.99,16.38,16.45,263933,0
2017-05-04,16.52,16.63,16.08,16.26,207811,0
2017-05-05,16.26,16.83,16.16,16.81,544672,0
2017-05-08,16.85,16.91,16.55,16.61,217337,0
2017-05-09,16.74,16.74,16.48,16.58,159591,0
2017-05-10,16.66,16.91,16.56,16.83,124835,0
2017-05-11,16.94,16.94,16.76,16.8,111173,0
2017-05-12,16.9,16.94,16.75,16.76,139360,0
2017-05-15,16.76,17.05,16.75,16.88,132030,0
2017-05-16,16.87,16.97,16.7,16.89,122814,0
2017-05-17,16.77,16.82,16.59,16.73,139613,0
2017-05-18,16.8,16.8,16.51,16.61,157979,0
2017-05-19,16.6,17.03,16.6,16.88,383981,0
2017-05-22,16.99,17.275,16.81,17.24,171786,0
2017-05-23,17.28,17.422,17.11,17.23,190280,0
2017-05-24,17.27,17.62,17.175,17.57,136697,0
2017-05-25,17.67,17.795,17.45,17.55,185544,0
2017-05-26,17.56,17.84,17.245,17.78,149354,0
2017-05-30,17.53,17.63,17.27,17.48,185313,0
2017-05-31,17.5,17.55,17.16,17.2,233849,0
2017-06-01,17.18,17.7,17.18,17.65,178554,0
2017-06-02,17.64,17.84,17.37,17.52,136251,0
2017-06-05,17.59,17.59,17.25,17.28,84400,0
2017-06-06,17.18,17.48,17.1,17.31,123042,0
2017-06-07,17.31,17.4,17.1299,17.21,93006,0
2017-06-08,17.24,17.33,16.99,17.33,111311,0
2017-06-09,17.31,17.62,17.31,17.43,142977,0
2017-06-12,17.58,17.63,17.22,17.3,168874,0
2017-06-13,17.48,17.48,17.15,17.36,101547,0
2017-06-14,17.55,17.56,17.07,17.2,105914,0
2017-06-15,17.12,17.29,17.01,17.18,103549,0
2017-06-16,17.04,17.28,16.957,17.08,604453,0
2017-06-19,17.08,17.26,16.88,16.91,261728,0
2017-06-20,17.02,17.14,16.85,17,192266,0
2017-06-21,17.05,17.05,16.64,16.69,259489,0
2017-06-22,16.74,17.62,16.69,17.56,298207,0
2017-06-23,17.53,17.66,17.24,17.35,425100,0
2017-06-26,17.35,17.77,17.3,17.66,150721,0
2017-06-27,17.71,17.8,17.435,17.48,123891,0
2017-06-28,17.61,17.63,17.26,17.3,173103,0
2017-06-29,17.15,17.27,16.92,17.19,180898,0
2017-06-30,17.18,17.28,16.95,17.06,110808,0
2017-07-03,17.08,17.16,16.81,16.84,96938,0
2017-07-05,16.82,16.97,16.52,16.82,300817,0
2017-07-06,16.87,16.89,16.5,16.69,160210,0
2017-07-07,16.68,16.7299,16.5,16.65,156306,0
2017-07-10,16.54,17.15,16.54,16.85,137105,0
2017-07-11,16.91,16.91,16.47,16.73,223895,0
2017-07-12,16.92,17.44,16.8,17.07,344512,0
2017-07-13,17.23,17.44,16.89,16.98,816836,0
2017-07-14,16.95,17.48,16.73,17.3,482665,0
2017-07-17,17.3,17.675,17.2149,17.64,342654,0
2017-07-18,17.18,17.73,17.18,17.67,516039,0
2017-07-19,17.64,17.94,17.63,17.89,226387,0
2017-07-20,17.93,18.1,17.91,17.97,129124,0
2017-07-21,18.13,18.23,17.81,17.95,199807,0
2017-07-24,17.98,18.14,17.78,18.08,199581,0
2017-07-25,18.1,18.13,17.77,17.9,1085227,0
2017-07-26,17.89,18.12,17.7944,18.11,263591,0
2017-07-27,18.14,18.28,17.98,18.18,258285,0
2017-07-28,18.08,18.18,17.97,18.07,109994,0
2017-07-31,18.17,18.36,17.83,18.23,271505,0
2017-08-01,18.25,18.26,18.03,18.13,107622,0
2017-08-02,18.17,18.17,17.79,17.87,147913,0
2017-08-03,17.97,18.15,17.69,18.02,173468,0
2017-08-04,18.05,18.63,18,18.48,285050,0
2017-08-07,18.56,18.56,18.06,18.15,194671,0
2017-08-08,18.05,18.24,17.8,18.01,188209,0
2017-08-09,17.98,18.07,17.8,17.86,164520,0
2017-08-10,17.94,18.08,17.77,18.04,187950,0
2017-08-11,17.88,18.26,17.54,18.05,472282,0
2017-08-14,18.14,18.29,18,18.21,445413,0
2017-08-15,18.33,18.39,18.032,18.35,105470,0
2017-08-16,18.4,18.4,18.23,18.36,140945,0
2017-08-17,18.36,18.43,17.75,17.81,202487,0
2017-08-18,17.66,18.07,17.64,18.01,155949,0
2017-08-21,18.08,18.24,18,18.24,90153,0
2017-08-22,18.23,18.595,18.1518,18.47,174272,0
2017-08-23,18.42,18.65,18.37,18.58,177118,0
2017-08-24,18.73,18.73,18.29,18.53,135656,0
2017-08-25,18.67,18.67,18.34,18.51,168289,0
2017-08-28,18.57,18.57,18.21,18.29,105684,0
2017-08-29,18.35,18.36,18.151,18.31,141598,0
2017-08-30,18,18.14,17.83,18.02,478144,0
2017-08-31,18.14,18.34,18.08,18.19,239188,0
2017-09-01,18.32,18.51,18.14,18.44,157785,0
2017-09-05,18.54,18.54,18.34,18.43,256272,0
2017-09-06,18.44,18.65,18.09,18.12,305360,0
2017-09-07,18.25,18.25,17.72,17.78,292797,0
2017-09-08,17.83,18.11,17.65,18.07,222886,0
2017-09-11,18.28,18.42,18.14,18.33,140755,0
2017-09-12,18.27,18.42,18.145,18.21,215346,0
2017-09-13,18.29,18.41,18.15,18.28,408010,0
2017-09-14,18.24,18.53,18.04,18.52,347393,0
2017-09-15,18.58,18.725,18.42,18.72,458327,0
2017-09-18,18.7,18.78,18.4,18.45,372245,0
2017-09-19,18.59,18.66,18.43,18.58,183657,0
2017-09-20,18.54,18.88,18.54,18.76,271009,0
2017-09-21,18.73,18.86,18.67,18.8,164192,0
2017-09-22,18.84,19.54,18.75,19.11,326290,0
2017-09-25,19.14,19.49,18.96,19.34,282586,0
2017-09-26,19.37,19.45,19.11,19.33,218034,0
2017-09-27,19.34,19.34,18.95,19.21,565737,0
2017-09-28,19.18,19.39,18.99,19.27,182059,0
2017-09-29,19.27,19.37,18.96,18.97,129564,0
2017-10-02,19.06,19.09,18.42,18.72,266603,0
2017-10-03,18.88,18.9,18.45,18.65,154013,0
2017-10-04,18.82,18.82,18.36,18.38,172960,0
2017-10-05,18.48,18.6,18.3,18.58,127873,0
2017-10-06,18.61,18.77,18.42,18.67,335496,0
2017-10-09,18.74,18.79,18.56,18.6,97744,0
2017-10-10,18.71,18.96,18.71,18.81,166107,0
2017-10-11,18.62,18.77,18.34,18.36,177432,0
2017-10-12,18.36,19.14,18.27,18.88,253482,0
2017-10-13,19.05,19.11,18.79,18.89,379838,0
2017-10-16,19.05,19.05,18.65,18.71,324101,0
2017-10-17,18.5,18.75,18.5,18.7,174172,0
2017-10-18,18.76,18.93,18.68,18.74,207514,0
2017-10-19,18.63,18.79,18.4,18.6,358193,0
2017-10-20,18.74,18.89,18.6175,18.66,188552,0
2017-10-23,18.66,18.71,18.34,18.45,182592,0
2017-10-24,18.65,18.65,18.35,18.51,161151,0
2017-10-25,18.62,18.62,18.24,18.37,204962,0
2017-10-26,18.27,18.53,18.21,18.25,200927,0
2017-10-27,18.24,18.48,18.14,18.4,273701,0
2017-10-30,18.34,18.47,18.2,18.34,238238,0
2017-10-31,18.41,18.52,18.27,18.35,233143,0
2017-11-01,18.5,18.57,18.25,18.31,200396,0
2017-11-02,18.25,19.225,18.24,18.39,610483,0
2017-11-03,18.32,19.32,18.25,19,382973,0
2017-11-06,19.22,19.36,18.94,18.96,357624,0
2017-11-07,19.04,19.59,18.94,19.4,310602,0
2017-11-08,19.33,19.53,18.97,19.37,202707,0
2017-11-09,19.37,19.59,19.25,19.34,163886,0
2017-11-10,19.37,19.525,19.31,19.33,116088,0
