Date,Open,High,Low,Close,Volume,OpenInt
2014-01-23,15,15.5,14.25,14.9,4263310,0
2014-01-24,14.9,14.9,14.01,14.4,1266872,0
2014-01-27,14.75,14.8,13.75,14.27,783430,0
2014-01-28,14.3,14.52,14,14.15,1249463,0
2014-01-29,14.2,14.25,13.92,14,2111678,0
2014-01-30,14.05,14.22,13.99,14,1453454,0
2014-01-31,13.91,14.09,13.91,13.94,268229,0
2014-02-03,14,14.1,13.83,13.83,580230,0
2014-02-04,14.07,14.21,13.92,14,318372,0
2014-02-05,14.02,14.52,13.99,14.43,859047,0
2014-02-06,14.5,15.79,14.49,15.33,1717673,0
2014-02-07,15.45,16.4,15.02,16.24,1290432,0
2014-02-10,16.44,16.74,16.23,16.39,344725,0
2014-02-11,16.4,16.67,16.2,16.42,468262,0
2014-02-12,16.4,16.45,16.26,16.35,1482554,0
2014-02-13,16.38,16.68,15.54,16.07,269552,0
2014-02-14,16.35,17.24,16,16.9,714855,0
2014-02-18,17,17.99,17,17.48,1237426,0
2014-02-19,17.65,18.39,17.5,18.1,1641732,0
2014-02-20,18.15,18.41,18.06,18.19,2040098,0
2014-02-21,18.41,18.41,18.18,18.28,1487791,0
2014-02-24,18.45,18.53,18.15,18.37,852903,0
2014-02-25,18.4,19.34,18.35,19.2,1239608,0
2014-02-26,20,20.18,19.01,19.5,858152,0
2014-02-27,19.5,19.99,19.5,19.7,730664,0
2014-02-28,19.77,21.68,19.76,20.48,364545,0
2014-03-03,20.85,21.7,20.55,21.11,686286,0
2014-03-04,21.17,22.25,21.17,21.82,557653,0
2014-03-05,21.92,22,21.48,21.49,824408,0
2014-03-06,21.61,22.32,21.28,21.64,647364,0
2014-03-07,21.28,22.09,19.75,21.69,462788,0
2014-03-10,21.75,22.35,21.44,21.45,1037782,0
2014-03-11,21.66,21.88,20.62,20.9,920778,0
2014-03-12,20.72,20.83,20.39,20.65,885282,0
2014-03-13,20.8,21,20.35,20.77,1002104,0
2014-03-14,20.75,20.93,20.46,20.55,1001958,0
2014-03-17,20.52,20.86,20.36,20.55,594045,0
2014-03-18,20.58,20.99,20.5,20.7,656170,0
2014-03-19,20.69,20.9,20.35,20.55,519709,0
2014-03-20,20.54,20.54,19.69,20.15,760271,0
2014-03-21,20.05,20.05,18.51,18.52,2928902,0
2014-03-24,18.28,19.34,18.06,19.04,568855,0
2014-03-25,19.09,19.48,18.96,19.01,368649,0
2014-03-26,18.94,19.2,18.76,18.95,401000,0
2014-03-27,18.82,19.65,18.53,19.39,1238901,0
2014-03-28,19.3,19.38,18.92,19.11,796343,0
2014-03-31,19,19.24,18.79,19.05,462368,0
2014-04-01,19.08,20.29,18.96,20,526583,0
2014-04-02,20.13,21.13,20.05,20.9,708100,0
2014-04-03,20.97,21.28,20.63,20.93,395440,0
2014-04-04,21.18,21.95,20.98,21.3,1102186,0
2014-04-07,21.29,21.42,20.54,20.78,392242,0
2014-04-08,20.7,20.91,19.51,19.92,514259,0
2014-04-09,20.03,20.25,19.87,20.24,197787,0
2014-04-10,20.2,20.92,19.98,20.18,464125,0
2014-04-11,19.96,20.24,19.59,19.9,262327,0
2014-04-14,19.92,20.11,19.73,19.9,271028,0
2014-04-15,19.9,20.03,19.35,19.86,198171,0
2014-04-16,19.96,20.14,19.59,19.66,173488,0
2014-04-17,20.31,20.65,19.41,19.98,1175568,0
2014-04-21,20,20.65,19.99,20.26,569970,0
2014-04-22,20.44,20.67,19.92,20.15,2589363,0
2014-04-23,20.08,20.26,19.63,19.89,419555,0
2014-04-24,19.9,20.26,19.66,19.69,344896,0
2014-04-25,19.75,19.93,19.43,19.75,394691,0
2014-04-28,19.8,19.97,19.47,19.92,375940,0
2014-04-29,19.92,20.03,19.53,19.84,353597,0
2014-04-30,19.86,19.93,19.4,19.54,581330,0
2014-05-01,19.5,19.64,19.36,19.52,341616,0
2014-05-02,19.6,20.07,19.48,19.95,687805,0
2014-05-05,20.2,20.2,19.63,19.83,177571,0
2014-05-06,19.87,20.13,19.68,20.01,339856,0
2014-05-07,19.77,19.93,19.4,19.69,884643,0
2014-05-08,19.65,19.96,19.45,19.48,643281,0
2014-05-09,19.57,19.67,19.32,19.38,446451,0
2014-05-12,19.36,19.89,19.36,19.84,554028,0
2014-05-13,19.8,20.46,19.8,20.19,410539,0
2014-05-14,20.17,20.3,19.5,19.92,586150,0
2014-05-15,19.75,21.09,19.75,21.01,1067185,0
2014-05-16,21.24,22.6,21.23,22.35,779313,0
2014-05-19,22.35,23.26,22.04,23.15,774872,0
2014-05-20,23.22,23.79,22.87,23.4,628878,0
2014-05-21,23.4,24.59,23.4,24.48,684617,0
2014-05-22,24.55,25.21,24.41,25.01,905116,0
2014-05-23,25.2,25.38,24.94,25.37,755577,0
2014-05-27,25.3,26.56,25.3,26.39,1016561,0
2014-05-28,26.4,26.5,25.91,26.47,539253,0
2014-05-29,26.42,27.03,26.28,26.78,481276,0
2014-05-30,26.62,27.45,26.61,27.24,1225302,0
2014-06-02,27.45,27.98,27.18,27.39,411399,0
2014-06-03,27.25,27.25,26.49,26.53,475117,0
2014-06-04,26.58,26.62,25.61,25.73,988204,0
2014-06-05,25.69,26,25.05,25.56,782693,0
2014-06-06,25.66,26.12,25.53,25.95,526923,0
2014-06-09,25.72,27.7,25.69,27.44,1181627,0
2014-06-10,27.51,27.78,26.86,27.5,1125700,0
2014-06-11,27.38,28.03,27.25,27.87,779463,0
2014-06-12,27.92,28.83,27.84,28.36,1186992,0
2014-06-13,28.22,28.74,27.42,27.76,983083,0
2014-06-16,27.72,28.89,27.72,28.05,1572555,0
2014-06-17,28.06,28.39,26.75,26.89,950056,0
2014-06-18,27.05,27.38,26.68,27,863996,0
2014-06-19,27.1,27.37,25.82,26.49,1708188,0
2014-06-20,26.5,27.2,26.29,26.99,7319376,0
2014-06-23,27,28.39,27,27.4,1792726,0
2014-06-24,27.27,27.8,27.03,27.37,896197,0
2014-06-25,27.3,28.07,27.27,28.01,618491,0
2014-06-26,27.99,28.93,27.75,28.7,708658,0
2014-06-27,28.88,28.95,27.22,27.31,5420618,0
2014-06-30,27.17,28.05,26.96,28.03,782211,0
2014-07-01,28.21,28.25,27.46,27.85,633446,0
2014-07-02,27.72,27.88,27.08,27.4,599700,0
2014-07-03,27.26,27.65,27.23,27.54,157501,0
2014-07-07,27.62,27.83,27.15,27.83,321425,0
2014-07-08,27.82,27.82,26.35,26.58,500160,0
2014-07-09,26.6,27.14,26.6,27.14,548193,0
2014-07-10,26.93,27.16,26.56,26.9,421854,0
2014-07-11,26.79,27.4,26.79,27.4,269466,0
2014-07-14,27.51,27.54,27.01,27.39,169138,0
2014-07-15,27.24,27.4,26.85,27.1,153290,0
2014-07-16,27.12,27.37,26.95,27.2,160519,0
2014-07-17,27.24,27.24,26.56,26.78,254821,0
2014-07-18,26.69,26.94,26.66,26.74,359449,0
2014-07-21,26.74,26.9,26.44,26.65,258500,0
2014-07-22,27.05,27.22,26.44,26.48,295016,0
2014-07-23,26.52,26.53,26.13,26.27,308190,0
2014-07-24,26.28,26.44,25.93,26.03,320968,0
2014-07-25,25.87,26.03,25.62,25.88,248329,0
2014-07-28,25.83,26,25.64,25.7,253512,0
2014-07-29,25.58,25.84,25.42,25.49,209829,0
2014-07-30,25.45,25.6,24.23,24.73,683989,0
2014-07-31,24.51,24.86,24.34,24.71,660298,0
2014-08-01,24.58,25.36,24.49,25.25,736447,0
2014-08-04,25.19,25.45,24.95,25.25,287271,0
2014-08-05,25.06,25.38,25.05,25.29,380932,0
2014-08-06,25.44,25.49,25.15,25.26,439339,0
2014-08-07,25.3,25.83,25.18,25.26,447164,0
2014-08-08,25.44,25.88,25.21,25.86,170837,0
2014-08-11,25.92,26.2,25.7,25.94,356506,0
2014-08-12,25.91,26.01,25.57,25.76,113090,0
2014-08-13,25.75,26.26,25.63,25.82,190031,0
2014-08-14,25.83,26.2,25.76,26.01,101262,0
2014-08-15,26.17,26.55,26.01,26.25,160961,0
2014-08-18,26.24,26.54,26.08,26.42,137342,0
2014-08-19,26.56,26.72,26.16,26.27,94083,0
2014-08-20,26.06,26.24,25.79,25.86,106896,0
2014-08-21,25.67,26.04,25.67,25.73,129638,0
2014-08-22,25.95,25.98,25.74,25.75,69398,0
2014-08-25,25.94,26.45,25.84,26.21,148208,0
2014-08-26,26.33,26.73,26.31,26.42,144386,0
2014-08-27,26.41,26.54,25.88,26.04,85625,0
2014-08-28,26.11,26.96,26.06,26.9,135191,0
2014-08-29,26.93,27.43,26.8,27.31,168843,0
2014-09-02,27.31,27.46,26.58,27,208371,0
2014-09-03,26.9,27.16,26.43,26.94,230069,0
2014-09-04,26.83,27.03,26.54,26.69,160624,0
2014-09-05,26.82,27.32,26.58,27.2,122733,0
2014-09-08,27.19,27.19,26.61,26.77,327825,0
2014-09-09,26.66,27,26.65,26.89,324379,0
2014-09-10,26.78,27.07,26.69,26.74,188782,0
2014-09-11,26.65,27.17,26.65,27.1,701926,0
2014-09-12,26.85,27.15,26.79,26.86,537857,0
2014-09-15,26.91,26.91,26.29,26.79,169180,0
2014-09-16,26.79,27.91,26.55,27.52,292237,0
2014-09-17,27.67,27.67,26.79,26.91,156009,0
2014-09-18,26.86,27.13,26.64,27,187691,0
2014-09-19,27.08,27.64,26.99,27.57,618525,0
2014-09-22,27.29,27.48,27,27.12,279714,0
2014-09-23,27,27.1,25.82,25.87,374065,0
2014-09-24,25.95,26.03,25.27,25.58,237441,0
2014-09-25,25.55,25.63,25.38,25.5,185332,0
2014-09-26,25.53,25.56,24.98,25.49,217737,0
2014-09-29,25.4,25.68,25.26,25.37,122736,0
2014-09-30,25.4,25.4,24.64,25.02,314798,0
2014-10-01,25.02,25.14,23.19,23.29,883578,0
2014-10-02,23.17,25.74,23.16,25.59,974969,0
2014-10-03,25.64,27.61,25.16,27.01,1062626,0
2014-10-06,27,28.41,27,27.74,626714,0
2014-10-07,27.78,27.78,26.41,27,373967,0
2014-10-08,27.33,27.9,26.49,26.98,336618,0
2014-10-09,26.94,27.03,26.21,26.24,254681,0
2014-10-10,26.14,26.19,24.71,25.3,611949,0
2014-10-13,25.14,25.26,23.96,24.02,346787,0
2014-10-14,24.14,24.18,23.34,23.8,317559,0
2014-10-15,23.42,24.4,22.79,24.12,258640,0
2014-10-16,23.71,25.25,23.63,24.8,515554,0
2014-10-17,25,25.75,24.16,24.29,157369,0
2014-10-20,24.73,26.29,24.73,25.9,1010346,0
2014-10-21,26.54,26.85,25.52,26.01,888858,0
2014-10-22,26.11,26.44,25.69,25.87,454115,0
2014-10-23,26.02,26.5,25.88,26.08,778301,0
2014-10-24,26.03,26.36,25.83,25.87,813757,0
2014-10-27,25.75,25.92,25.61,25.83,1694673,0
2014-10-28,25.95,26.58,25.93,26.25,225768,0
2014-10-29,26.35,26.35,25.33,25.77,392359,0
2014-10-30,25.72,26.04,25.16,25.45,907639,0
2014-10-31,25.63,26.58,25.63,26,329541,0
2014-11-03,26.06,26.28,25.6,25.76,476778,0
2014-11-04,25.8,26.15,25.13,25.3,413325,0
2014-11-05,25,25.9,25,25.84,444230,0
2014-11-06,25.82,25.87,25.53,25.68,346791,0
2014-11-07,25.7,26.06,25.55,25.79,428417,0
2014-11-10,24.64,25.88,24.64,25.4,505575,0
2014-11-11,24.97,25.44,24.22,25.01,975613,0
2014-11-12,25.41,25.5,24.7,24.9,6712448,0
2014-11-13,24.97,25.55,24.72,24.95,1191950,0
2014-11-14,24.92,25.62,24.84,25.5,499097,0
2014-11-17,25.45,26.34,25.45,26.1,640393,0
2014-11-18,26.03,26.67,25.99,26.49,772320,0
2014-11-19,26.55,26.55,25.85,26.03,1168734,0
2014-11-20,26,26.1,25.63,25.74,910469,0
2014-11-21,26,26.13,25.83,26.01,1152836,0
2014-11-24,26.13,26.19,25.52,25.59,876309,0
2014-11-25,25.6,26.03,25.42,25.56,834680,0
2014-11-26,25.52,25.78,25.36,25.42,365308,0
2014-11-28,25.49,25.56,24.85,25.01,460981,0
2014-12-01,25.02,25.03,23.44,23.61,1145256,0
2014-12-02,23.85,24.13,23.45,23.66,375627,0
2014-12-03,23.68,24.34,23.62,24.23,657713,0
2014-12-04,24.2,24.5,23.99,24.18,446186,0
2014-12-05,24.1,25.03,24.06,24.93,536159,0
2014-12-08,24.8,25.85,23.99,24.06,786913,0
2014-12-09,23.93,24.1,23.66,23.68,464614,0
2014-12-10,23.53,23.83,22.83,23.05,633571,0
2014-12-11,23.05,23.26,22.66,22.93,961983,0
2014-12-12,22.79,22.79,22.03,22.05,636319,0
2014-12-15,22.08,22.22,21.06,21.21,1846144,0
2014-12-16,20.99,21.76,20.76,20.97,1576939,0
2014-12-17,21.05,21.77,20.85,21.5,1177486,0
2014-12-18,21.82,22.65,21.63,22.05,2044539,0
2014-12-19,22.21,23.47,21.97,22.96,2442644,0
2014-12-22,22.99,23.39,22.71,22.89,641383,0
2014-12-23,22.96,23.71,22.96,22.99,276249,0
2014-12-24,22.99,23.28,22.84,23,110339,0
2014-12-26,23.1,23.29,22.9,23.18,173078,0
2014-12-29,23.15,23.67,23.11,23.55,305530,0
2014-12-30,23.49,23.69,23.34,23.41,183617,0
2014-12-31,23.37,23.64,22.91,23.22,464924,0
2015-01-02,23.45,23.72,23,23.07,396802,0
2015-01-05,22.83,22.83,22.28,22.46,583645,0
2015-01-06,22.5,22.56,21.02,21.88,1083611,0
2015-01-07,22.16,22.39,21.61,21.93,652649,0
2015-01-08,22.2,23.23,21.85,23.2,745332,0
2015-01-09,23.28,23.46,22.83,22.98,925623,0
2015-01-12,22.89,23.11,22.54,23.05,439100,0
2015-01-13,23.14,23.71,22.89,23.15,745512,0
2015-01-14,22.72,23.18,22.72,23.05,641827,0
2015-01-15,23.21,23.26,22.5,22.59,864375,0
2015-01-16,22.68,22.9,22.43,22.81,544892,0
2015-01-20,22.77,22.96,22.13,22.89,542595,0
2015-01-21,22.74,23.07,22.35,22.42,1112777,0
2015-01-22,22.53,22.6,21.82,22.1,1282036,0
2015-01-23,22,22.27,21.84,22.02,688216,0
2015-01-26,22.09,22.57,21.98,22.56,1210917,0
2015-01-27,22.56,22.71,22,22.64,859300,0
2015-01-28,22.76,22.85,21.49,21.55,647623,0
2015-01-29,21.5,21.54,20.73,21.24,586308,0
2015-01-30,21.24,21.51,20.95,21,842126,0
2015-02-02,21.05,21.34,20.15,20.71,1605988,0
2015-02-03,20.99,21.69,20.75,21.52,1134213,0
2015-02-04,21.37,21.67,21.08,21.55,587141,0
2015-02-05,21.56,22.12,21.42,22.07,1359448,0
2015-02-06,22.33,23.45,22.16,23.04,1161857,0
2015-02-09,23.05,23.32,22.58,22.64,521209,0
2015-02-10,22.75,23.24,22.69,23.03,648959,0
2015-02-11,23,23.44,22.67,22.75,633797,0
2015-02-12,22.93,23.01,22.43,22.54,1132460,0
2015-02-13,22.71,22.98,22.55,22.68,1240747,0
2015-02-17,22.67,23.48,22.51,23.43,2147476,0
2015-02-18,23.41,25.06,23.37,24.39,1431157,0
2015-02-19,24.02,24.81,23.83,24.39,585152,0
2015-02-20,24.38,25.02,24.38,25,840441,0
2015-02-23,25.09,25.37,24.79,24.86,2029212,0
2015-02-24,24.95,25.39,24.88,25.25,1462099,0
2015-02-25,25.22,26.05,25.22,25.61,691892,0
2015-02-26,25.51,25.65,25.12,25.5,793426,0
2015-02-27,25.59,25.88,25.43,25.78,1278370,0
2015-03-02,25.59,26.12,25.59,26.04,438200,0
2015-03-03,26.05,26.27,25.81,26.22,789300,0
2015-03-04,26.23,26.83,25.81,26.6,6912400,0
2015-03-05,26.55,26.79,25.7,26.05,1224300,0
2015-03-06,25.9,26.46,25.71,25.78,1165600,0
2015-03-09,25.8,26.2,25.74,26.13,683300,0
2015-03-10,25.87,25.98,25.23,25.37,976800,0
2015-03-11,25.35,25.93,25.14,25.78,973500,0
2015-03-12,25.93,26.14,25.59,25.85,940500,0
2015-03-13,25.74,26.18,25.53,26.14,959900,0
2015-03-16,26.19,26.29,25.66,26.17,630700,0
2015-03-17,27.17,27.17,26.25,27.05,1576000,0
2015-03-18,26.75,27.06,26.21,26.98,2370500,0
2015-03-19,26.84,26.84,26,26.1,2544300,0
2015-03-20,26.25,26.45,25.3,26.36,2499600,0
2015-03-23,26.36,26.99,25.85,26.06,1193800,0
2015-03-24,25.98,26.05,25.56,25.7,792500,0
2015-03-25,25.82,25.9,25.16,25.26,945200,0
2015-03-26,25.26,25.5,24.84,25.27,807700,0
2015-03-27,25.26,25.72,25.04,25.66,864200,0
2015-03-30,25.87,26.41,25.87,26.15,865200,0
2015-03-31,25.88,25.99,25.64,25.66,708200,0
2015-04-01,25.69,25.9,24.52,24.9,1942700,0
2015-04-02,24.89,25.39,24.75,25.27,926100,0
2015-04-06,25.52,26.22,25.41,25.89,1125800,0
2015-04-07,25.92,26.2,25.78,25.8,380993,0
2015-04-08,26,26,25.66,25.99,677400,0
2015-04-09,26.07,26.82,25.95,26.48,963298,0
2015-04-10,26.5,27.32,26.5,27.14,1023700,0
2015-04-13,26.97,27.97,26.91,27.02,677700,0
2015-04-14,27.03,27.21,26.57,26.69,630800,0
2015-04-15,26.84,27.17,26.56,26.83,744951,0
2015-04-16,26.77,27.21,26.59,26.88,705077,0
2015-04-17,26.78,27.09,26.39,26.71,515100,0
2015-04-20,27.69,27.69,27.15,27.45,1151274,0
2015-04-21,27.55,27.64,26.98,27.62,812778,0
2015-04-22,27.82,27.99,27.63,27.81,1280925,0
2015-04-23,27.68,28.38,27.5,27.94,949400,0
2015-04-24,28,28,27.16,27.18,722200,0
2015-04-27,27.25,27.64,26.9,26.98,1028100,0
2015-04-28,26.99,27.22,26.53,27.14,574000,0
2015-04-29,26.99,27.35,26.76,27.08,612200,0
2015-04-30,26.99,27.21,26.66,26.94,711400,0
2015-05-01,27.2,27.54,27.07,27.4,902100,0
2015-05-04,27.41,27.44,26.83,26.88,807200,0
2015-05-05,26.95,27.41,26.82,27.01,1139600,0
2015-05-06,27.12,27.42,27,27.1,1258944,0
2015-05-07,27.12,27.46,26.98,27.33,550478,0
2015-05-08,27.64,27.75,27.19,27.38,990300,0
2015-05-11,27.42,27.78,27.29,27.49,918900,0
2015-05-12,27,27.17,25.68,26.39,2650300,0
2015-05-13,26.4,27.25,25.67,25.9,2121800,0
2015-05-14,25.92,26.34,25.6,26.29,966000,0
2015-05-15,26.32,26.68,25.89,26.64,945660,0
2015-05-18,26.65,27.39,26.6,27.21,784234,0
2015-05-19,27.25,27.25,26.94,27.09,1244600,0
2015-05-20,27.11,27.28,26.92,27.03,927500,0
2015-05-21,27.08,27.25,26.94,27.15,1376100,0
2015-05-22,27.22,27.51,27.03,27.42,1191800,0
2015-05-26,27.37,27.48,26.97,27.02,696234,0
2015-05-27,27.07,27.22,26.79,26.95,474600,0
2015-05-28,26.78,26.98,26.62,26.72,574795,0
2015-05-29,26.81,26.89,26.1,26.17,1087800,0
2015-06-01,26.45,27.29,26.4,27.26,1415000,0
2015-06-02,27.21,27.8,27.16,27.78,912676,0
2015-06-03,27.73,27.9,27.58,27.75,653300,0
2015-06-04,27.72,27.9,27.33,27.48,803800,0
2015-06-05,27.5,28.44,27.4,28.35,1034600,0
2015-06-08,28.33,28.39,27.56,27.85,1023800,0
2015-06-09,27.86,28.01,27.37,27.39,638628,0
2015-06-10,27.57,28.02,27.47,27.98,707659,0
2015-06-11,28.01,28.12,27.79,27.99,740138,0
2015-06-12,27.88,27.98,27.38,27.68,712500,0
2015-06-15,27.49,27.7,27.32,27.5,603300,0
2015-06-16,27.41,28,27.41,27.94,597800,0
2015-06-17,27.69,28.1,27.29,27.72,1654400,0
2015-06-18,27.8,28.16,27.48,27.57,921500,0
2015-06-19,27.55,27.73,26.5,26.65,1279600,0
2015-06-22,26.88,27.08,26.29,26.5,886700,0
2015-06-23,26.62,26.68,25.82,26.65,2131277,0
2015-06-24,27.23,27.24,26.52,27.09,9832300,0
2015-06-25,27.56,27.56,26.9,27.31,1655100,0
2015-06-26,27.23,27.42,26.61,26.74,3872900,0
2015-06-29,26.33,26.51,25.39,25.59,3452900,0
2015-06-30,25.92,26.16,25.54,25.58,1753184,0
2015-07-01,25.78,26.2,25.48,25.63,1958800,0
2015-07-02,25.6,25.74,25.09,25.25,1384600,0
2015-07-06,25.03,25.19,24.74,25.17,1391800,0
2015-07-07,25.07,25.19,24.62,25.08,1477900,0
2015-07-08,24.82,25.04,24.32,24.32,1273800,0
2015-07-09,24.66,24.76,24.08,24.13,1122300,0
2015-07-10,24.36,25.18,24.09,25.14,2007400,0
2015-07-13,25.19,26.06,25,25.53,2657500,0
2015-07-14,25.47,25.77,25.24,25.56,1264999,0
2015-07-15,25.65,26.1,25.58,26,1920964,0
2015-07-16,26.1,26.35,25.84,25.92,1628500,0
2015-07-17,25.92,25.92,25.12,25.34,1067800,0
2015-07-20,25.35,25.35,24.48,24.5,1254400,0
2015-07-21,24.55,24.63,24.19,24.35,1332500,0
2015-07-22,24.3,24.31,23.69,23.98,2017100,0
2015-07-23,24.13,24.42,23.77,23.79,1560600,0
2015-07-24,23.75,23.8,22.43,22.61,3201300,0
2015-07-27,22.25,22.82,21.95,22.4,3025300,0
2015-07-28,22.4,23.32,22.04,23.27,2304100,0
2015-07-29,23.2,23.25,22.72,23.11,1446400,0
2015-07-30,23,23.32,22.82,23.11,1279900,0
2015-07-31,23.11,23.49,23.05,23.27,1408900,0
2015-08-03,23.24,23.32,22.84,23.25,1635047,0
2015-08-04,23.22,23.6,23.02,23.28,1235100,0
2015-08-05,23.48,24.04,23.32,23.46,1744400,0
2015-08-06,23.44,23.61,23,23.27,1400170,0
2015-08-07,23.25,23.27,22.24,22.48,1369200,0
2015-08-10,22.63,23.56,22.48,23.51,1771400,0
2015-08-11,23.4,23.75,23.1,23.27,1867575,0
2015-08-12,23.1,23.57,22.83,23.44,2490100,0
2015-08-13,22.1,23.4,20.21,21,9771400,0
2015-08-14,21.11,21.84,21.02,21.11,2042500,0
2015-08-17,21.15,21.36,20.62,20.72,2442100,0
2015-08-18,20.8,20.83,19.87,20.53,2743600,0
2015-08-19,20.53,20.83,20.14,20.72,3647800,0
2015-08-20,20.41,20.65,19.6,19.69,2591400,0
2015-08-21,19.37,19.37,18.35,18.81,3874800,0
2015-08-24,17.7,18.78,16.89,17.39,3408872,0
2015-08-25,18.09,18.09,17.5,17.93,1860800,0
2015-08-26,18.32,18.32,16.74,17.55,3911400,0
2015-08-27,18.3,19.97,18.19,19.57,3263400,0
2015-08-28,19.3,19.95,19.23,19.41,1646900,0
2015-08-31,19.2,19.27,18.68,19.14,1732600,0
2015-09-01,18.78,18.95,18.03,18.21,2024400,0
2015-09-02,18.43,18.59,17.97,18.34,1913300,0
2015-09-03,18.38,18.62,17.98,18.2,1576800,0
2015-09-04,17.98,18.25,17.85,17.87,1369200,0
2015-09-08,18.27,18.36,17.76,18.26,1689500,0
2015-09-09,18.36,18.49,17.78,17.83,1368500,0
2015-09-10,17.58,17.58,16.89,17.2,2536907,0
2015-09-11,17.22,17.27,16.48,17.2,1961000,0
2015-09-14,17.22,17.29,16.83,17.16,1258700,0
2015-09-15,17.22,17.69,17.02,17.08,1725500,0
2015-09-16,17.19,17.96,17.08,17.37,2010700,0
2015-09-17,17.3,17.42,16.99,17.02,1907800,0
2015-09-18,16.61,16.75,16.26,16.62,5180000,0
2015-09-21,16.73,16.73,16,16.29,1946100,0
2015-09-22,16.07,16.2,15.43,15.66,2759200,0
2015-09-23,15.65,15.66,14.73,14.78,3292300,0
2015-09-24,14.51,14.88,14.05,14.62,4987705,0
2015-09-25,14.79,15.01,13.99,14.03,3291200,0
2015-09-28,13.9,13.92,12.72,12.76,4541941,0
2015-09-29,12.77,12.89,11.96,12.06,6115700,0
2015-09-30,12.13,12.68,12.1,12.65,7487600,0
2015-10-01,12.77,13.1,12.53,12.91,4692200,0
2015-10-02,12.8,13.77,12.7,13.76,3380600,0
2015-10-05,13.85,14.91,13.85,14.84,5315586,0
2015-10-06,14.77,14.85,14.17,14.42,4524500,0
2015-10-07,14.44,14.81,12.51,12.94,10597700,0
2015-10-08,12.74,13.56,12.12,13.4,7566400,0
2015-10-09,13.45,14.87,13.4,14.15,7330200,0
2015-10-12,14.19,14.33,13.53,13.63,3002430,0
2015-10-13,13.43,13.63,12.69,12.73,3660600,0
2015-10-14,12.79,13.22,12.68,12.88,2994700,0
2015-10-15,12.97,13.05,12.1,12.59,3309000,0
2015-10-16,12.6,12.79,12.27,12.62,2335100,0
2015-10-19,12.48,12.8,12.2,12.26,2097800,0
2015-10-20,12.23,12.65,12.115,12.24,2235120,0
2015-10-21,12.28,12.34,11.13,11.73,4811700,0
2015-10-22,11.82,12.04,11.33,11.53,2838400,0
2015-10-23,11.63,11.65,9.25,11.03,19977500,0
2015-10-26,10.99,11.61,10.79,10.88,4976600,0
2015-10-27,10.81,11.16,10.6,10.75,6647300,0
2015-10-28,10.76,11.42,10.7,11.33,6106600,0
2015-10-29,11.2,11.51,10.8,10.84,3307800,0
2015-10-30,10.85,11,10.22,10.44,4993800,0
2015-11-02,10.54,11.75,10.5,11.06,5710884,0
2015-11-03,11.01,12.8,10.95,12.27,5358100,0
2015-11-04,12.26,13.11,12.15,12.7,6117960,0
2015-11-05,12.66,12.67,11.57,11.89,4227100,0
2015-11-06,11.7,11.97,11.3,11.89,3348600,0
2015-11-09,12.27,12.64,11.38,11.9,4922917,0
2015-11-10,11.88,12.01,11.32,11.68,3793300,0
2015-11-11,11.61,12.18,10.87,11.12,4998800,0
2015-11-12,10.88,11.12,10.5,10.85,3069400,0
2015-11-13,10.85,11.28,10.67,11.18,2717100,0
2015-11-16,11.17,11.35,10.56,10.92,2545900,0
2015-11-17,10.99,11.07,10.64,10.85,2458500,0
2015-11-18,10.85,11.92,10.85,11.9,2803100,0
2015-11-19,11.87,12.05,11.62,11.86,2288100,0
2015-11-20,11.94,12.34,11.75,11.84,1853100,0
2015-11-23,12.24,13.08,12.18,12.85,2956500,0
2015-11-24,12.79,12.88,12.44,12.74,1775600,0
2015-11-25,12.73,13.05,12.56,12.96,1486200,0
2015-11-27,12.88,12.95,12.05,12.33,1235300,0
2015-11-30,12.37,12.62,12.02,12.56,1643800,0
2015-12-01,12.61,12.87,12.33,12.82,7693794,0
2015-12-02,12.75,13.28,12.68,13.04,5037529,0
2015-12-03,12.92,13.04,12.24,12.5,10294723,0
2015-12-04,12.5,12.55,11.65,12.19,4769800,0
2015-12-07,12.04,12.19,11.28,11.36,3663800,0
2015-12-08,11.18,11.5,10.87,10.95,4766012,0
2015-12-09,10.94,11.75,10.85,11.38,5430600,0
2015-12-10,11.34,11.75,11.2,11.64,3660200,0
2015-12-11,11.54,11.55,10.21,10.41,7138600,0
2015-12-14,10.42,10.66,9.99,10.12,7052592,0
2015-12-15,10.25,10.88,10.05,10.65,6553200,0
2015-12-16,10.77,13.1,10.77,12.88,9866500,0
2015-12-17,12.88,12.96,12.2,12.39,5330700,0
2015-12-18,12.29,12.71,12.07,12.26,4313600,0
2015-12-21,12.4,12.56,12,12.21,2476700,0
2015-12-22,12.32,12.69,12.02,12.6,3369970,0
2015-12-23,12.82,13.96,12.69,13.76,4617700,0
2015-12-24,13.75,13.84,13.6,13.62,904143,0
2015-12-28,13.4,13.431,13.02,13.23,2017629,0
2015-12-29,13.41,13.47,12.795,12.92,2624599,0
2015-12-30,12.82,13.02,12.73,12.76,2119663,0
2015-12-31,12.68,12.969,12.55,12.83,2498843,0
2016-01-04,12.35,12.36,11.7901,12.22,3637326,0
2016-01-05,12.31,12.31,11.7099,11.85,2847476,0
2016-01-06,11.64,11.7,10.47,10.57,3191364,0
2016-01-07,10.22,10.54,9.97,10.07,4717576,0
2016-01-08,10.22,10.31,9.43,9.43,4179967,0
2016-01-11,9.55,9.6,8.7,8.86,5702621,0
2016-01-12,9.03,9.135,8.39,8.83,6268833,0
2016-01-13,8.95,9.15,7.815,7.98,6625631,0
2016-01-14,8.02,9.57,7.44,8.2,6345434,0
2016-01-15,7.72,8.08,7.53,7.84,5443631,0
2016-01-19,8.07,8.08,7.2,7.31,5977300,0
2016-01-20,7,7.82,6.48,7.67,6976358,0
2016-01-21,7.7,7.95,7.34,7.58,4637599,0
2016-01-22,7.85,8.2,7.585,7.79,4193798,0
2016-01-25,7.67,7.9,7.24,7.26,3580059,0
2016-01-26,7.32,7.4,7.05,7.39,3854573,0
2016-01-27,7.39,8.03,7.3,7.55,4306157,0
2016-01-28,7.78,7.9,7.37,7.42,2754825,0
2016-01-29,7.51,7.73,7.3,7.63,2672220,0
2016-02-01,7.5,7.56,7.27,7.48,4296221,0
2016-02-02,7.35,7.42,6.675,7.02,5814666,0
2016-02-03,7.19,7.545,6.6501,7.41,6439874,0
2016-02-04,7.41,8.18,7.35,7.72,5952982,0
2016-02-05,7.69,7.78,7.11,7.19,3657757,0
2016-02-08,7.03,7.03,5.41,5.88,8131627,0
2016-02-09,5.71,6.45,5.61,6.25,9044928,0
2016-02-10,6.27,6.31,5.81,5.84,6313468,0
2016-02-11,5.59,5.705,5.25,5.55,7101967,0
2016-02-12,5.7,6,5.43,5.95,5153133,0
2016-02-16,6.23,6.45,5.87,6.43,6919621,0
2016-02-17,6.59,7.3,6.53,7.01,4319681,0
2016-02-18,7,7.125,6.7,6.89,5608672,0
2016-02-19,6.76,6.8332,6.37,6.44,3973682,0
2016-02-22,6.6,6.82,6.375,6.6,2680922,0
2016-02-23,6.53,6.6598,6.22,6.43,2565899,0
2016-02-24,6.24,6.58,5.85,6.53,3079174,0
2016-02-25,6.58,6.75,6.15,6.51,1778388,0
2016-02-26,6.51,7.02,6.42,7,3242904,0
2016-02-29,7.56,7.8,6.69,7.09,4883559,0
2016-03-01,7.01,7.08,6.21,6.91,5783101,0
2016-03-02,6.76,7.5,6.58,7.49,4230370,0
2016-03-03,7.48,8.14,7.41,7.78,3563826,0
2016-03-04,8.5,8.63,7.64,7.94,4834086,0
2016-03-07,7.96,8.46,7.82,8.25,2957841,0
2016-03-08,8.13,8.14,7.46,7.49,3325851,0
2016-03-09,7.91,8.35,7.84,8.1,4498892,0
2016-03-10,8.25,8.5599,7.93,8.48,4988012,0
2016-03-11,8.43,8.87,8.35,8.85,3000807,0
2016-03-14,8.71,8.75,8.36,8.57,2541576,0
2016-03-15,8.45,8.48,7.71,7.95,4676083,0
2016-03-16,7.93,8.33,7.81,8.32,2256859,0
2016-03-17,8.24,8.93,8.16,8.84,3499797,0
2016-03-18,8.96,9.14,8.6,8.88,3496289,0
2016-03-21,8.78,8.9899,8.63,8.81,2277023,0
2016-03-22,8.73,9.47,8.62,9.21,2487327,0
2016-03-23,9.1,9.12,8.63,8.69,3013806,0
2016-03-24,8.5,8.72,8.34,8.66,1521453,0
2016-03-28,8.77,8.8,8.21,8.31,1916635,0
2016-03-29,8.29,8.89,8,8.81,2088719,0
2016-03-30,8.9,9.48,8.605,8.73,3443321,0
2016-03-31,8.74,8.91,8.545,8.6,2489807,0
2016-04-01,8.38,8.885,8.13,8.83,2284895,0
2016-04-04,8.77,9.18,8.54,8.59,1953962,0
2016-04-05,8.43,8.82,8.37,8.56,2132401,0
2016-04-06,8.56,8.96,8.43,8.94,2114933,0
2016-04-07,8.82,8.93,8.32,8.4,1640799,0
2016-04-08,8.54,8.87,8.4,8.51,1717999,0
2016-04-11,8.7,8.8,8.48,8.59,2704459,0
2016-04-12,8.51,8.6497,8.04,8.36,2448964,0
2016-04-13,8.5,8.92,8.41,8.87,2643485,0
2016-04-14,8.87,9.17,8.73,9.1,1901182,0
2016-04-15,9.03,9.205,8.93,9.03,1429687,0
2016-04-18,8.83,9.12,8.83,9.01,1283863,0
2016-04-19,9.13,9.66,9.06,9.5,2533930,0
2016-04-20,9.55,10.1,9.5,9.84,2260967,0
2016-04-21,9.89,10.15,9.84,10.07,2204165,0
2016-04-22,10.04,10.6,10.04,10.3,1961972,0
2016-04-25,10.27,10.3,9.75,9.86,1506484,0
2016-04-26,9.92,10.415,9.8265,10.27,1474529,0
2016-04-27,10.21,10.78,10.2,10.68,1704935,0
2016-04-28,10.64,10.91,10.48,10.5,1495415,0
2016-04-29,10.51,10.7,10.03,10.3,2192981,0
2016-05-02,10.24,10.275,9.73,9.98,1977746,0
2016-05-03,9.79,9.8,9.215,9.22,3223316,0
2016-05-04,9.08,9.505,8.87,9,3016462,0
2016-05-05,9.19,9.19,8.73,8.76,2709575,0
2016-05-06,8.62,9.14,8.5076,8.8,2372874,0
2016-05-09,8.8,8.9,8.385,8.53,3538850,0
2016-05-10,9.38,10.2,9.25,9.58,6247069,0
2016-05-11,9.64,10.36,9.5801,10.25,5049316,0
2016-05-12,10.48,10.55,9.66,9.68,3107860,0
2016-05-13,9.62,9.67,9.15,9.17,1646737,0
2016-05-16,9.32,9.595,9.24,9.4,1359567,0
2016-05-17,9.33,9.7,9.19,9.31,1654769,0
2016-05-18,9.15,9.42,8.92,8.95,2140859,0
2016-05-19,8.84,9.2,8.8118,9.06,1397545,0
2016-05-20,9.14,9.36,9.105,9.18,1320863,0
2016-05-23,9.13,9.47,9.05,9.24,1345148,0
2016-05-24,9.32,9.37,9.07,9.18,954919,0
2016-05-25,9.34,9.74,9.22,9.58,1729039,0
2016-05-26,9.73,9.73,9.23,9.4,1177809,0
2016-05-27,9.36,9.65,9.29,9.52,1290068,0
2016-05-31,9.64,9.75,9.41,9.49,1124063,0
2016-06-01,9.38,9.73,9.12,9.69,1462460,0
2016-06-02,9.61,9.93,9.59,9.92,1068374,0
2016-06-03,9.99,10.17,9.88,9.98,1311047,0
2016-06-06,10.05,10.58,10.05,10.48,2000162,0
2016-06-07,10.46,11.06,10.34,10.77,2997166,0
2016-06-08,10.85,11.04,10.59,10.69,1627616,0
2016-06-09,10.44,10.54,10.14,10.17,1370086,0
2016-06-10,9.9,10.02,9.69,9.75,1298275,0
2016-06-13,9.7,9.99,9.36,9.36,1837157,0
2016-06-14,9.3,9.57,8.56,8.72,3116550,0
2016-06-15,8.81,9.135,8.659,8.79,1640351,0
2016-06-16,8.67,8.71,8.15,8.46,2220213,0
2016-06-17,8.54,8.75,8.4,8.51,2965786,0
2016-06-20,8.86,9.04,8.79,8.93,1659318,0
2016-06-21,8.91,8.97,8.6,8.96,1419329,0
2016-06-22,9,9.12,8.66,8.71,1367422,0
2016-06-23,8.92,9.59,8.86,9.58,1923567,0
2016-06-24,8.74,9.08,8.6,8.66,3901667,0
2016-06-27,8.53,8.56,7.99,7.99,2110651,0
2016-06-28,8.32,8.6,8.18,8.48,1927905,0
2016-06-29,8.77,9.08,8.6,8.97,1430104,0
2016-06-30,9.03,9.03,8.65,8.88,2390222,0
2016-07-01,8.79,9.13,8.6,8.73,1799483,0
2016-07-05,8.55,8.7,8.01,8.16,1977641,0
2016-07-06,8.07,8.13,7.77,8.06,2133608,0
2016-07-07,8.18,8.44,7.995,8.1,1071752,0
2016-07-08,8.3,8.48,8.135,8.38,1456811,0
2016-07-11,8.33,8.67,8.31,8.55,1232543,0
2016-07-12,8.81,9.2,8.79,8.93,1949196,0
2016-07-13,9.03,9.21,8.92,9.2,2241965,0
2016-07-14,9.36,9.39,9.12,9.23,1259871,0
2016-07-15,9.31,9.31,9.1,9.25,1206012,0
2016-07-18,9.19,9.34,9.06,9.29,942617,0
2016-07-19,9.16,9.18,8.79,8.82,1103125,0
2016-07-20,8.73,9.05,8.53,8.97,1858025,0
2016-07-21,9,9.18,8.95,9.07,1309647,0
2016-07-22,9.04,9.04,8.671,8.85,1615518,0
2016-07-25,8.75,8.87,8.64,8.67,729399,0
2016-07-26,8.67,8.985,8.59,8.94,1172400,0
2016-07-27,9,9.14,8.91,8.98,1023682,0
2016-07-28,9.1,9.34,9.01,9.08,1159238,0
2016-07-29,9.03,9.24,8.92,9.2,1294504,0
2016-08-01,9.19,9.3,9.025,9.1,1459845,0
2016-08-02,9.16,9.39,8.875,9.07,1512076,0
2016-08-03,9.03,9.815,8.94,9.72,2023463,0
2016-08-04,9.6,10.02,9.46,9.73,2069524,0
2016-08-05,9.85,9.91,9.35,9.42,3500467,0
2016-08-08,10.19,10.19,8.94,9.66,3094166,0
2016-08-09,9.6,9.688,9.12,9.16,2044334,0
2016-08-10,9.18,9.18,8.69,8.95,1928070,0
2016-08-11,9.04,9.27,8.885,9.17,1125182,0
2016-08-12,9.14,9.2,8.87,8.9,928159,0
2016-08-15,9.02,9.24,8.92,9.06,2670972,0
2016-08-16,9.09,9.27,8.98,9.04,999495,0
2016-08-17,8.99,9.03,8.74,8.97,939179,0
2016-08-18,9.05,9.135,8.93,9.05,1087661,0
2016-08-19,8.93,9.02,8.81,8.99,1044440,0
2016-08-22,8.99,9.045,8.75,8.98,2190243,0
2016-08-23,9.06,9.23,9.03,9.15,1320248,0
2016-08-24,9.06,9.17,8.8,8.82,928764,0
2016-08-25,8.82,9.005,8.75,8.89,1509528,0
2016-08-26,8.97,9.11,8.68,8.78,1086862,0
2016-08-29,8.78,9.1993,8.77,9.15,1930612,0
2016-08-30,9.14,9.41,9.11,9.24,1125138,0
2016-08-31,9.14,9.29,9.01,9.05,1227831,0
2016-09-01,9.07,9.245,8.89,8.9,1241246,0
2016-09-02,9.04,9.35,8.92,9.34,1337950,0
2016-09-06,9.36,9.685,9.3,9.41,1653093,0
2016-09-07,9.4,9.63,9.35,9.53,1125596,0
2016-09-08,9.61,9.72,9.475,9.63,1035271,0
2016-09-09,9.48,9.48,8.92,9.2,2252609,0
2016-09-12,9,9.75,8.91,9.35,2801313,0
2016-09-13,9.18,9.4,8.77,8.97,3106234,0
2016-09-14,9.05,9.1,8.83,8.96,1742596,0
2016-09-15,8.45,8.49,7.88,8.35,6020122,0
2016-09-16,8.33,8.6,8.33,8.55,14666296,0
2016-09-19,8.71,8.88,8.631,8.69,5200545,0
2016-09-20,8.75,8.85,8.42,8.42,2713087,0
2016-09-21,8.54,8.72,8.37,8.62,1994715,0
2016-09-22,8.8,8.91,8.66,8.68,2733595,0
2016-09-23,8.63,8.805,8.47,8.5,2846579,0
2016-09-26,8.5,8.55,8.34,8.36,2801522,0
2016-09-27,8.27,8.41,8.145,8.28,4205534,0
2016-09-28,8.39,8.55,8.04,8.55,6121851,0
2016-09-29,8.37,8.6,8.09,8.13,2891617,0
2016-09-30,8.16,8.24,7.82,8.11,5189200,0
2016-10-03,8.13,8.22,7.75,7.85,3660567,0
2016-10-04,7.87,8,7.33,7.33,4177648,0
2016-10-05,7.35,7.705,7.3,7.56,3626851,0
2016-10-06,7.53,7.63,7.365,7.47,3597676,0
2016-10-07,7.54,7.59,7.08,7.23,4201482,0
2016-10-10,7.35,7.62,7.34,7.51,3112985,0
2016-10-11,7.5,7.51,7.05,7.23,3265548,0
2016-10-12,7.22,7.3,7.06,7.17,2057369,0
2016-10-13,7.07,7.22,6.85,7.19,3321181,0
2016-10-14,7.24,7.41,7.11,7.17,3688532,0
2016-10-17,7.15,7.25,7.12,7.2,1945221,0
2016-10-18,7.3,7.53,7.3,7.49,4024610,0
2016-10-19,7.49,7.725,7.36,7.56,7411314,0
2016-10-20,7.47,7.61,7.46,7.55,2932390,0
2016-10-21,7.44,7.545,7.42,7.52,1663267,0
2016-10-24,7.54,7.5878,7.45,7.53,2603754,0
2016-10-25,7.48,7.57,7.48,7.52,2349695,0
2016-10-26,7.47,7.555,7.36,7.46,3598285,0
2016-10-27,7.49,7.555,7.4,7.53,2052976,0
2016-10-28,7.52,7.61,7.15,7.2,3623769,0
2016-10-31,7.21,7.34,7.19,7.29,3413607,0
2016-11-01,7.38,7.435,7.155,7.36,2429721,0
2016-11-02,7.28,7.39,7.26,7.35,1720036,0
2016-11-03,7.33,7.54,7.3,7.3,3399977,0
2016-11-04,8.14,8.15,7.35,7.89,5400822,0
2016-11-07,8.22,8.4,8.01,8.39,3801893,0
2016-11-08,8.37,8.55,8.17,8.4,5471808,0
2016-11-09,8.42,8.72,8.4,8.68,4988991,0
2016-11-10,8.72,9.1393,8.7,8.75,6349709,0
2016-11-11,8.69,8.72,8.37,8.51,2805422,0
2016-11-14,8.56,8.7,8.42,8.55,3038236,0
2016-11-15,8.54,8.61,8.37,8.59,2092030,0
2016-11-16,8.51,8.61,8.47,8.48,1371965,0
2016-11-17,8.5,8.58,8.395,8.46,1295676,0
2016-11-18,8.45,8.59,8.445,8.51,1673821,0
2016-11-21,8.63,8.87,8.53,8.87,2187506,0
2016-11-22,8.89,8.9,8.69,8.79,937744,0
2016-11-23,8.66,9.04,8.66,8.92,1540128,0
2016-11-25,8.89,8.99,8.82,8.85,483480,0
2016-11-28,8.87,9,8.78,8.89,2274855,0
2016-11-29,8.73,9.32,8.65,9.25,3900322,0
2016-11-30,9.39,9.47,9.27,9.35,2195021,0
2016-12-01,9.45,9.51,9.26,9.31,2126300,0
2016-12-02,9.28,9.43,9.26,9.37,1549346,0
2016-12-05,9.48,9.71,9.36,9.45,1938596,0
2016-12-06,9.42,9.84,9.335,9.76,2214682,0
2016-12-07,9.76,9.98,9.73,9.94,1806852,0
2016-12-08,9.99,10.44,9.94,10.4,2231875,0
2016-12-09,10.45,10.59,10.15,10.34,1891848,0
2016-12-12,10.5,10.5,9.95,10,2362609,0
2016-12-13,10.09,10.16,9.83,9.85,1909379,0
2016-12-14,9.85,9.96,9.58,9.64,2198427,0
2016-12-15,9.57,9.75,9.5,9.64,2416765,0
2016-12-16,9.7,9.785,9.59,9.68,1924795,0
2016-12-19,9.55,9.76,9.55,9.68,1205097,0
2016-12-20,9.68,9.77,9.58,9.69,1717698,0
2016-12-21,9.71,9.8,9.63,9.73,1083163,0
2016-12-22,9.75,9.75,9.5,9.55,1197832,0
2016-12-23,9.54,9.67,9.5,9.61,591825,0
2016-12-27,9.63,9.905,9.6125,9.81,760787,0
2016-12-28,9.86,9.92,9.71,9.72,1154057,0
2016-12-29,9.71,9.76,9.52,9.67,1162358,0
2016-12-30,9.65,9.83,9.61,9.81,1882062,0
2017-01-03,9.9,10.22,9.635,9.83,2129036,0
2017-01-04,9.9,10.24,9.8,10.16,4011666,0
2017-01-05,10.27,10.38,10.135,10.34,2018194,0
2017-01-06,10.34,10.34,10.18,10.21,1094473,0
2017-01-09,10.2,10.355,10.05,10.21,1596402,0
2017-01-10,10.29,10.45,10.23,10.37,1449655,0
2017-01-11,10.41,10.75,10.24,10.73,2266628,0
2017-01-12,10.83,11.075,10.55,11.03,2869458,0
2017-01-13,10.95,11.21,10.95,11.12,1619688,0
2017-01-17,11.13,11.16,10.86,10.88,1476498,0
2017-01-18,10.85,11.015,10.78,10.96,927494,0
2017-01-19,10.97,11.04,10.83,11.01,1217377,0
2017-01-20,11.18,11.25,11,11.07,1170219,0
2017-01-23,11.13,11.19,10.9,11.12,1655212,0
2017-01-24,11.23,11.845,11.19,11.73,4051050,0
2017-01-25,11.54,12.09,11.48,12,4578305,0
2017-01-26,11.97,12.05,11.82,11.96,2359165,0
2017-01-27,11.92,12.11,11.86,12.11,3300641,0
2017-01-30,11.97,12.02,11.52,12,1953785,0
2017-01-31,11.93,12.19,11.82,12.14,1670634,0
2017-02-01,12.2,12.3901,12.02,12.39,2277692,0
2017-02-02,12.36,12.38,12.16,12.32,1525387,0
2017-02-03,12.41,12.52,12.22,12.4,1824636,0
2017-02-06,12.7,12.86,12.54,12.67,2563653,0
2017-02-07,12.56,12.68,12.39,12.55,1950634,0
2017-02-08,12.54,12.66,12.33,12.61,1852033,0
2017-02-09,12.65,12.81,12.58,12.73,1798188,0
2017-02-10,12.84,12.87,12.66,12.8,1047603,0
2017-02-13,12.86,12.94,12.76,12.84,1275905,0
2017-02-14,12.82,12.96,12.71,12.94,1310367,0
2017-02-15,12.89,13.2,12.89,13.01,1860623,0
2017-02-16,13.03,13.16,12.94,12.96,1179233,0
2017-02-17,12.94,13.91,12.8,13.35,5687412,0
2017-02-21,13.48,13.57,13.17,13.3,3331181,0
2017-02-22,13.24,13.4301,13.06,13.07,2444905,0
2017-02-23,13.21,13.3,12.93,12.98,2502380,0
2017-02-24,12.87,13.095,12.78,13.05,1803968,0
2017-02-27,13.02,13.33,12.94,13.3,3580974,0
2017-02-28,13.75,13.96,13.02,13.19,3632372,0
2017-03-01,13.67,13.92,13.39,13.47,5895108,0
2017-03-02,13.42,13.58,13.16,13.18,4035306,0
2017-03-03,13.2,13.37,13.15,13.28,3808344,0
2017-03-06,13.19,13.34,13.07,13.23,3868215,0
2017-03-07,13.15,13.18,12.9,13.04,2720102,0
2017-03-08,13.06,13.15,12.89,12.91,1864118,0
2017-03-09,12.88,13.09,12.65,12.75,1633733,0
2017-03-10,12.88,12.96,12.72,12.85,2113725,0
2017-03-13,12.95,13.05,12.86,12.99,1039311,0
2017-03-14,12.78,13,12.54,13,1379457,0
2017-03-15,13.08,13.19,12.95,13.04,3322523,0
2017-03-16,13.12,13.2,12.98,13.03,1604111,0
2017-03-17,13,13.13,12.93,13.09,3039615,0
2017-03-20,13.09,13.1,12.93,12.93,1068333,0
2017-03-21,12.94,13.04,12.24,12.24,2299690,0
2017-03-22,12.17,12.54,12.14,12.47,1255975,0
2017-03-23,12.47,12.66,12.36,12.62,1488173,0
2017-03-24,12.65,12.79,12.47,12.55,997289,0
2017-03-27,12.36,12.78,12.21,12.73,1267467,0
2017-03-28,12.76,13.005,12.68,12.95,1029571,0
2017-03-29,12.92,13.08,12.88,12.97,1093431,0
2017-03-30,13.01,13.16,13.01,13.1,941211,0
2017-03-31,13.04,13.16,12.97,13.02,1047316,0
2017-04-03,13.04,13.15,12.864,12.92,1103326,0
2017-04-04,12.92,13.02,12.86,12.94,1112869,0
2017-04-05,13,13.11,12.645,12.69,2019834,0
2017-04-06,12.72,12.95,12.64,12.91,1095053,0
2017-04-07,12.91,13.42,12.9,13.31,3013683,0
2017-04-10,13.33,13.5347,13.31,13.42,1790654,0
2017-04-11,13.41,13.5,13.07,13.27,1396875,0
2017-04-12,13.24,13.32,12.97,13,1467852,0
2017-04-13,12.97,13.02,12.74,12.8,1618450,0
2017-04-17,12.82,12.9,12.77,12.88,1145328,0
2017-04-18,12.83,12.97,12.72,12.91,1164093,0
2017-04-19,13,13.185,12.92,13.1,1076325,0
2017-04-20,13.2,13.44,13.16,13.38,1304935,0
2017-04-21,13.46,13.59,13.35,13.36,1217045,0
2017-04-24,13.58,14,13.56,13.89,1331593,0
2017-04-25,13.98,14.28,13.91,14.21,1157810,0
2017-04-26,14.12,14.33,14.095,14.32,1074011,0
2017-04-27,14.33,14.37,14.11,14.27,1323394,0
2017-04-28,14.33,14.34,14.09,14.17,827444,0
2017-05-01,14.18,14.3286,13.9899,14.25,1825821,0
2017-05-02,14.3,14.31,13.9201,13.99,1109170,0
2017-05-03,13.86,13.93,13.53,13.62,1393600,0
2017-05-04,13.59,13.67,13.28,13.4,1970563,0
2017-05-05,13.46,13.74,13.36,13.69,2825345,0
2017-05-08,13.99,13.99,13.43,13.49,2165285,0
2017-05-09,13.6,13.6,13.32,13.37,1945166,0
2017-05-10,13.4,13.54,13.28,13.41,1908176,0
2017-05-11,13.44,13.54,13.24,13.38,1790270,0
2017-05-12,13.37,13.5,13.31,13.41,1031017,0
2017-05-15,13.5,13.77,13.5,13.66,867397,0
2017-05-16,13.66,13.68,13.4,13.57,2031799,0
2017-05-17,13.3,13.505,13.22,13.38,2828147,0
2017-05-18,13.24,13.24,12.65,12.94,3540148,0
2017-05-19,12.96,13.44,12.95,13.43,1919320,0
2017-05-22,13.44,13.5748,13.24,13.31,1591144,0
2017-05-23,13.34,13.38,13.05,13.05,1323009,0
2017-05-24,13.05,13.13,12.84,12.94,1013643,0
2017-05-25,12.97,12.98,12.51,12.59,2344676,0
2017-05-26,12.55,12.68,12.5,12.65,1027441,0
2017-05-30,12.57,12.65,12.47,12.6,1186833,0
2017-05-31,12.57,12.57,12.25,12.48,1355994,0
2017-06-01,12.51,12.8,12.4,12.78,2479804,0
2017-06-02,12.78,12.78,12.55,12.61,1525345,0
2017-06-05,12.6,12.85,12.58,12.72,1308614,0
2017-06-06,12.65,12.92,12.5,12.87,1206957,0
2017-06-07,12.85,12.9,12.57,12.66,894283,0
2017-06-08,12.64,12.94,12.57,12.92,889734,0
2017-06-09,12.94,13.19,12.845,12.94,1264500,0
2017-06-12,12.92,12.95,12.5,12.52,2545006,0
2017-06-13,12.46,12.48,12.25,12.39,1457577,0
2017-06-14,12.39,12.6,12.22,12.31,1399463,0
2017-06-15,12.1,12.27,11.92,12.11,1726680,0
2017-06-16,12.05,12.35,11.94,12.29,2444228,0
2017-06-19,12.33,12.79,12.33,12.46,2245746,0
2017-06-20,12.36,12.6,12.22,12.4,1605559,0
2017-06-21,12.46,12.46,12.155,12.26,1643554,0
2017-06-22,13.42,13.71,12.63,12.73,7675692,0
2017-06-23,12.67,12.76,12.39,12.63,7420435,0
2017-06-26,12.69,12.72,12.5,12.58,2053869,0
2017-06-27,12.65,12.75,12.47,12.63,1935665,0
2017-06-28,12.75,13.25,12.67,12.92,2448868,0
2017-06-29,13.04,13.05,12.67,12.7,1178135,0
2017-06-30,12.79,12.83,12.5,12.68,1324325,0
2017-07-03,12.73,12.82,12.45,12.6,734223,0
2017-07-05,12.64,12.7,12.34,12.65,1096386,0
2017-07-06,12.59,12.87,12.48,12.53,2260572,0
2017-07-07,12.52,12.775,12.43,12.71,1403446,0
2017-07-10,12.63,12.955,12.565,12.82,1180853,0
2017-07-11,12.81,12.98,12.73,12.89,814772,0
2017-07-12,12.97,13.14,12.92,12.92,1516772,0
2017-07-13,12.9,13.1,12.83,12.9,1038786,0
2017-07-14,12.9,13.18,12.9,13.07,1037712,0
2017-07-17,13.09,13.21,13,13.07,1482800,0
2017-07-18,13.01,13.03,12.82,12.87,1241672,0
2017-07-19,12.92,13.04,12.89,12.95,1872014,0
2017-07-20,12.94,12.96,12.71,12.76,1549764,0
2017-07-21,12.77,13.24,12.62,12.96,3368905,0
2017-07-24,12.94,13.81,12.82,13.46,7360300,0
2017-07-25,13.63,13.8,13.43,13.75,3032140,0
2017-07-26,13.83,13.88,13.58,13.62,1390337,0
2017-07-27,13.63,13.745,13.25,13.4,1923183,0
2017-07-28,13.41,13.49,13.25,13.26,1020038,0
2017-07-31,13.35,14.05,13.24,14.01,5103361,0
2017-08-01,14.07,14.7,14.07,14.52,6360192,0
2017-08-02,14.53,14.65,14.285,14.56,3893828,0
2017-08-03,14.55,14.82,14.08,14.58,4343856,0
2017-08-04,14.7,14.7,14.41,14.45,1813707,0
2017-08-07,14.41,14.55,14.24,14.29,2244042,0
2017-08-08,14.23,14.38,13.63,13.74,4074329,0
2017-08-09,13.44,14.45,11.93,12.96,7953663,0
2017-08-10,12.9,13.07,12.71,12.73,3427525,0
2017-08-11,12.71,12.91,12.19,12.9,3003012,0
2017-08-14,13.03,13.11,12.4,12.46,4346264,0
2017-08-15,12.46,12.68,12.44,12.6,2363942,0
2017-08-16,12.4,12.625,12.36,12.55,2927016,0
2017-08-17,12.44,12.66,12.03,12.04,2348108,0
2017-08-18,12.05,12.095,11.835,12.08,3864893,0
2017-08-21,12.07,12.08,11.68,11.88,2089892,0
2017-08-22,11.93,12.14,11.93,12.09,2007955,0
2017-08-23,12.02,12.2538,12.01,12.06,1064920,0
2017-08-24,12.06,12.325,11.1,11.48,6497536,0
2017-08-25,11.62,11.67,10.74,10.92,7528091,0
2017-08-28,10.91,11.1,10.69,10.99,3370224,0
2017-08-29,10.89,11.095,10.78,11,2581135,0
2017-08-30,11.31,11.47,11.18,11.45,3854758,0
2017-08-31,11.55,11.74,11.519,11.68,2938649,0
2017-09-01,11.77,12.09,11.71,12.08,2371851,0
2017-09-05,12.11,12.19,11.54,11.62,2275786,0
2017-09-06,11.66,11.73,11.475,11.59,1655290,0
2017-09-07,11.58,11.62,11.33,11.48,2703666,0
2017-09-08,11.41,11.58,11.37,11.51,1090772,0
2017-09-11,11.58,11.93,11.54,11.8,992987,0
2017-09-12,11.91,12.06,11.83,12.01,2095343,0
2017-09-13,12.01,12.06,11.67,11.76,2136853,0
2017-09-14,11.67,11.67,11.05,11.17,5720267,0
2017-09-15,11.19,11.3,11.1,11.18,5178685,0
2017-09-18,11.8,11.8,11.3601,11.58,4581963,0
2017-09-19,11.56,11.69,11.43,11.53,1857996,0
2017-09-20,11.55,11.695,11.49,11.5,2601798,0
2017-09-21,11.47,11.525,11.35,11.5,1624864,0
2017-09-22,11.49,11.55,11.35,11.38,2995001,0
2017-09-25,11.34,11.38,10.97,11,2202847,0
2017-09-26,11.05,11.245,11.05,11.1,2255864,0
2017-09-27,11.17,11.25,11,11.08,3578657,0
2017-09-28,11.09,11.18,11.06,11.12,1813002,0
2017-09-29,11.09,11.28,11.04,11.15,2040022,0
2017-10-02,11.15,11.485,11.15,11.34,5800381,0
2017-10-03,11.42,11.7,11.36,11.6,2378113,0
2017-10-04,11.66,11.73,11.48,11.5,2088271,0
2017-10-05,11.55,11.59,11.41,11.43,2465644,0
2017-10-06,11.33,11.62,11.25,11.59,1824324,0
2017-10-09,11.49,11.53,11.37,11.44,1215678,0
2017-10-10,11.44,11.66,11.34,11.55,2142862,0
2017-10-11,11.56,11.56,11.37,11.49,3923541,0
2017-10-12,11.51,11.84,11.48,11.7,1793401,0
2017-10-13,11.85,11.85,11.58,11.58,1706297,0
2017-10-16,11.66,11.665,11.36,11.36,1812135,0
2017-10-17,11.28,11.34,10.83,10.99,2704483,0
2017-10-18,11,11.15,10.94,11.07,2214354,0
2017-10-19,11,11.095,10.965,11.07,2534174,0
2017-10-20,11.2,11.23,11.11,11.14,833866,0
2017-10-23,11.11,11.18,10.82,10.87,3046704,0
2017-10-24,10.84,11.05,10.8,10.9,2008916,0
2017-10-25,10.88,10.95,10.67,10.8,2665962,0
2017-10-26,10.86,11.17,10.78,10.9,3397732,0
2017-10-27,10.86,10.91,10.58,10.73,1424589,0
2017-10-30,10.64,10.89,10.61,10.65,2127193,0
2017-10-31,10.73,10.82,10.59,10.7,1790172,0
2017-11-01,10.82,10.98,10.519,10.61,4134358,0
2017-11-02,10.5,10.7,10.24,10.45,4344955,0
2017-11-03,10.41,10.63,10.35,10.4,2282508,0
2017-11-06,10.35,10.5,10.015,10.5,4600077,0
2017-11-07,10.46,10.66,10.43,10.44,2220589,0
2017-11-08,10.46,10.47,10.28,10.34,1612455,0
2017-11-09,10.2,10.375,10.095,10.24,2011930,0
2017-11-10,10.2,10.305,10.085,10.17,1773360,0
