Date,Open,High,Low,Close,Volume,OpenInt
2015-07-17,26.75,27.45,24.02,25.28,10609200,0
2015-07-20,25.83,26.19,22.71,23.1,1660900,0
2015-07-21,22.8,23.1,22.09,22.94,856100,0
2015-07-22,22.57,24.35,22.57,23.95,810500,0
2015-07-23,24.7,24.85,23.92,24.1,459300,0
2015-07-24,24.34,24.88,23.76,24,258300,0
2015-07-27,23.3,24.2,22.56,23.7,259100,0
2015-07-28,23.8,25.03,23.51,25.02,367400,0
2015-07-29,25.09,25.49,23,23.35,351200,0
2015-07-30,23.1,24,22.8,23.85,111500,0
2015-07-31,23.94,24.13,22.89,22.98,119900,0
2015-08-03,22.91,23.498,20.22,20.43,426956,0
2015-08-04,20.53,21.45,19.19,19.8,454100,0
2015-08-05,20.49,21.21,19.5,21.19,327200,0
2015-08-06,21.48,21.55,19.52,19.9,186782,0
2015-08-07,20,20.95,19.85,20.95,204700,0
2015-08-10,21.23,22.23,21,22.09,169100,0
2015-08-11,22.07,22.07,20.08,21.6,232063,0
2015-08-12,21.17,21.72,20.68,20.92,176900,0
2015-08-13,20.89,21.83,20.7,21.48,98900,0
2015-08-14,21.57,21.99,20.88,21.96,78700,0
2015-08-17,21.71,23.1,21.71,22.91,184800,0
2015-08-18,22.66,24.55,22.51,24.38,467700,0
2015-08-19,23.65,25.38,23.02,24.72,847000,0
2015-08-20,24.68,24.89,22.77,23.76,252400,0
2015-08-21,23.03,23.6,21.04,21.11,360700,0
2015-08-24,18,23.85,16.505,20.49,518886,0
2015-08-25,22.01,22.78,20.75,20.86,259700,0
2015-08-26,21.47,22.64,20.27,22.36,243700,0
2015-08-27,22.76,22.87,21.44,21.76,171000,0
2015-08-28,21.7,21.99,21,21.63,137200,0
2015-08-31,21.58,21.58,20.5,21.09,134400,0
2015-09-01,20.59,20.82,20.01,20.27,214800,0
2015-09-02,20.5,20.94,20,20.82,133900,0
2015-09-03,20.71,21.32,20.07,20.38,191800,0
2015-09-04,20.2,20.4,19.75,19.96,101200,0
2015-09-08,20.54,20.86,20.35,20.43,131700,0
2015-09-09,20.82,20.82,19.89,20.28,132800,0
2015-09-10,20.42,21.37,20.22,21.05,131269,0
2015-09-11,21.02,21.27,20.25,20.59,238600,0
2015-09-14,20.45,21.41,20.26,20.31,202500,0
2015-09-15,20.5,20.78,19.92,20.5,157100,0
2015-09-16,20.64,20.98,20.15,20.67,142000,0
2015-09-17,20.56,22.2,20.42,21.73,1003700,0
2015-09-18,21.5,23.42,21.5,22.51,1143100,0
2015-09-21,22.54,25.17,22.54,25.01,632100,0
2015-09-22,24.66,24.71,24.01,24.67,343500,0
2015-09-23,24.64,25.19,24.36,24.63,479000,0
2015-09-24,24.33,24.96,24.01,24.65,252625,0
2015-09-25,24.8,24.9,23.95,24.33,145800,0
2015-09-28,24.05,24.4,22.82,23.5,260642,0
2015-09-29,23.5,24,23.05,23.36,475700,0
2015-09-30,23.66,23.9,22.42,22.75,1658300,0
2015-10-01,22.85,23.16,21.37,22.26,270700,0
2015-10-02,21.97,22.29,21.56,22.21,193500,0
2015-10-05,22.27,22.27,20.57,21.24,424476,0
2015-10-06,21.27,21.56,20.55,21.07,173000,0
2015-10-07,21.29,22.26,21.11,22.26,228500,0
2015-10-08,22.21,23.32,22.08,23.28,244400,0
2015-10-09,24.15,24.76,22.78,23.58,273500,0
2015-10-12,23.48,23.56,22.65,23.27,73403,0
2015-10-13,23.17,23.62,22.9,23.01,108600,0
2015-10-14,22.84,22.84,20.36,20.58,374100,0
2015-10-15,20.84,21.39,20.58,20.75,213400,0
2015-10-16,20.85,21.03,20.52,20.99,256100,0
2015-10-19,20.96,21.08,20.65,20.83,176900,0
2015-10-20,20.75,21.4,20.5,20.73,283566,0
2015-10-21,20.84,21.28,18.01,18.26,546800,0
2015-10-22,18.5,19.4,18.25,18.72,487400,0
2015-10-23,18.8,19.45,18.21,18.69,379800,0
2015-10-26,18.84,18.93,18.3,18.74,223800,0
2015-10-27,18.77,18.94,18.41,18.69,202600,0
2015-10-28,18.62,20.44,18.62,20.36,184000,0
2015-10-29,20.36,21.15,19.83,20.5,201000,0
2015-10-30,20.54,20.98,20.18,20.56,173000,0
2015-11-02,20.58,21.23,20.41,21.15,86173,0
2015-11-03,21.07,22.14,21.07,21.75,139700,0
2015-11-04,21.91,22,21.56,21.98,79041,0
2015-11-05,21.66,21.75,20.35,20.87,308300,0
2015-11-06,20.9,21.52,20.5,21.48,188100,0
2015-11-09,21.6,21.6,20.7,21.06,194790,0
2015-11-10,20.7,21.18,19.95,21.05,415500,0
2015-11-11,21.03,21.43,20.62,21.08,466100,0
2015-11-12,20.92,21.27,20.53,20.9,362600,0
2015-11-13,20.56,21.23,18.56,19.97,511300,0
2015-11-16,19.82,20.33,19,20.21,222400,0
2015-11-17,20.33,20.98,19.83,20.7,214500,0
2015-11-18,20.87,20.87,19.62,20.31,242500,0
2015-11-19,20.36,20.39,19.08,19.2,146200,0
2015-11-20,19.34,19.34,18.37,18.51,183500,0
2015-11-23,18.56,18.76,18.13,18.17,168000,0
2015-11-24,18.17,18.46,17.28,17.51,239900,0
2015-11-25,17.62,17.87,17.2,17.27,244200,0
2015-11-27,17.35,17.44,17,17.13,59400,0
2015-11-30,17.3,17.76,17.02,17.13,206800,0
2015-12-01,17.23,17.23,16.16,16.95,522784,0
2015-12-02,17.15,17.39,16.54,17.01,236142,0
2015-12-03,16.92,17.03,16.31,16.64,252358,0
2015-12-04,16.6,16.75,15.88,16.15,157000,0
2015-12-07,16.09,16.44,15.67,16.17,199600,0
2015-12-08,16.05,16.3,15.83,15.91,237889,0
2015-12-09,15.59,16.29,15.12,15.27,340400,0
2015-12-10,15.43,15.83,15.18,15.59,192500,0
2015-12-11,15.25,15.62,15.15,15.31,213300,0
2015-12-14,15.36,15.76,15.13,15.19,150924,0
2015-12-15,15.35,16.22,15.24,15.98,334500,0
2015-12-16,16.18,17.04,15.82,16.91,275500,0
2015-12-17,17,17.93,17,17.32,393600,0
2015-12-18,17.35,17.68,16.2,16.27,753300,0
2015-12-21,16.29,17.77,15.42,15.67,335100,0
2015-12-22,15.76,15.89,15.29,15.83,343583,0
2015-12-23,15.94,15.98,15.34,15.49,277200,0
2015-12-24,15.39,15.897,15,15.44,85978,0
2015-12-28,15.46,15.67,15.05,15.39,130924,0
2015-12-29,15.52,15.745,14.75,14.99,202630,0
2015-12-30,14.9,15.3,14.89,14.97,99644,0
2015-12-31,14.88,15.33,14.85,15.13,140702,0
2016-01-04,15,15,14.35,14.53,362514,0
2016-01-05,14.55,14.78,14.4,14.46,271633,0
2016-01-06,14.49,15.79,14.133,15.15,265757,0
2016-01-07,15.24,15.97,14.57,14.88,269314,0
2016-01-08,14.86,14.97,14,14.24,205335,0
2016-01-11,14.19,14.26,13.24,14.04,284357,0
2016-01-12,14.03,14.85,14,14.64,287889,0
2016-01-13,14.25,15.27,14.25,14.87,391353,0
2016-01-14,14.75,16.75,14.58,15.92,492663,0
2016-01-15,15.14,15.86,14.94,15.79,343479,0
2016-01-19,15.85,15.98,14.22,14.26,325600,0
2016-01-20,14,14.04,12.5,12.92,438330,0
2016-01-21,13.06,13.25,12.42,12.68,190880,0
2016-01-22,12.87,14.7,12.71,13.83,359407,0
2016-01-25,13.82,13.82,12.5,12.59,180285,0
2016-01-26,12.68,12.83,12.09,12.23,289513,0
2016-01-27,12.05,12.685,11.98,12.16,246417,0
2016-01-28,12.16,12.61,12.08,12.57,255061,0
2016-01-29,12.69,13.18,12.59,12.9901,179792,0
2016-02-01,12.97,13.31,12.81,13.31,120180,0
2016-02-02,13.28,13.49,12.91,12.98,107892,0
2016-02-03,13,13.215,12.62,12.68,162732,0
2016-02-04,12.58,12.87,12.37,12.79,91819,0
2016-02-05,12.84,12.84,10.45,10.99,240669,0
2016-02-08,10.82,10.99,9.91,10.13,177008,0
2016-02-09,10.05,10.317,9.34,9.46,285595,0
2016-02-10,9.62,10.17,9.35,9.98,433834,0
2016-02-11,10.19,10.93,9.05,10.76,763826,0
2016-02-12,11.01,11.7,10.69,11.34,371816,0
2016-02-16,11.17,11.825,10.77,11.17,299165,0
2016-02-17,11.17,11.971,11.17,11.8,214587,0
2016-02-18,11.92,12.43,11.78,12.2,246457,0
2016-02-19,12.09,13.16,11.64,12.7,237771,0
2016-02-22,12.86,13.06,12.3,12.36,67485,0
2016-02-23,12.2,12.39,12,12.18,49932,0
2016-02-24,12.05,13.35,11.76,13.22,201177,0
2016-02-25,13.47,13.52,12.521,13.38,199917,0
2016-02-26,13.44,14,13.37,13.73,239598,0
2016-02-29,13.76,13.76,13.21,13.29,148605,0
2016-03-01,13.46,13.67,13.03,13.38,69752,0
2016-03-02,13.25,14.01,13.25,13.97,242642,0
2016-03-03,14.01,14.27,13.91,14.21,176319,0
2016-03-04,14.25,14.98,13.86,14.78,247023,0
2016-03-07,14.78,15.68,14.66,15.54,328894,0
2016-03-08,15.49,15.49,14.84,15.14,98119,0
2016-03-09,15.26,15.5399,14.24,14.37,125926,0
2016-03-10,14.36,14.75,13.58,13.82,99738,0
2016-03-11,13.97,14.5,13.85,14.44,163091,0
2016-03-14,14.45,14.78,14.2,14.49,133328,0
2016-03-15,14,14.33,12.725,12.8,316293,0
2016-03-16,12.8,13.65,12.25,12.47,311984,0
2016-03-17,12.51,12.98,12.1111,12.82,161800,0
2016-03-18,12.93,13.13,12.64,12.67,486614,0
2016-03-21,12.68,13.72,12.44,13.26,131978,0
2016-03-22,13.12,13.39,12.88,13.13,101566,0
2016-03-23,13.02,13.06,12.54,12.65,132400,0
2016-03-24,12.6,12.77,12.54,12.59,124114,0
2016-03-28,12.58,13.26,12.34,12.97,165294,0
2016-03-29,12.85,13.15,12.4,12.89,177842,0
2016-03-30,12.91,13.46,12.91,13.36,115921,0
2016-03-31,13.41,13.44,12.86,13.07,151807,0
2016-04-01,12.98,14.04,12.98,13.95,149305,0
2016-04-04,14.01,14.06,13.41,13.46,90959,0
2016-04-05,13.31,13.72,12.55,12.76,221073,0
2016-04-06,12.68,13.08,12.68,12.98,99075,0
2016-04-07,12.6,13.01,12.5,12.67,117238,0
2016-04-08,12.87,12.91,12.5,12.71,88135,0
2016-04-11,12.79,13.01,12.56,12.9,145717,0
2016-04-12,12.82,13.055,12.65,12.82,257791,0
2016-04-13,12.82,13.36,12.65,13.35,139173,0
2016-04-14,13.36,13.36,12.78,13.06,129827,0
2016-04-15,12.99,13.18,12.71,12.94,184052,0
2016-04-18,12.93,13.35,12.8,13.21,156017,0
2016-04-19,13.3,13.36,12.39,12.55,140812,0
2016-04-20,12.5,12.55,11.68,11.73,117811,0
2016-04-21,11.78,12.06,11.6304,11.71,60305,0
2016-04-22,11.69,12.41,11.69,12.32,68091,0
2016-04-25,12.3,12.49,12.25,12.44,53849,0
2016-04-26,12.54,12.67,12.325,12.53,61614,0
2016-04-27,12.33,12.64,12.33,12.51,114066,0
2016-04-28,12.48,12.79,12.35,12.47,133327,0
2016-04-29,12.46,12.54,12.33,12.52,119231,0
2016-05-02,12.51,12.63,12.39,12.58,128705,0
2016-05-03,12.48,12.54,12.27,12.37,81525,0
2016-05-04,12.35,12.42,11.61,11.8,102985,0
2016-05-05,11.84,11.96,11.6201,11.67,51115,0
2016-05-06,11.6,11.72,11.3,11.4,84355,0
2016-05-09,11.37,11.94,11.37,11.9,64790,0
2016-05-10,11.99,11.99,11.46,11.84,84503,0
2016-05-11,11.77,11.795,11.36,11.42,160322,0
2016-05-12,12,12.28,10.82,11.31,178133,0
2016-05-13,11.29,11.669,10.93,11.3,143050,0
2016-05-16,11.3,11.69,11.1044,11.53,105199,0
2016-05-17,11.56,11.84,11,11.14,162541,0
2016-05-18,11.14,11.81,11.13,11.49,184224,0
2016-05-19,11.35,11.74,10.95,11.38,137095,0
2016-05-20,11.44,11.63,11.2,11.58,104099,0
2016-05-23,11.46,11.94,11.4558,11.88,130150,0
2016-05-24,11.8,12.49,11.8,12.2101,98402,0
2016-05-25,12.33,12.33,11.99,12.11,63874,0
2016-05-26,12.21,12.55,12.07,12.52,75402,0
2016-05-27,12.39,12.6,12.31,12.55,104885,0
2016-05-31,12.55,12.89,12.44,12.85,175288,0
2016-06-01,13.1,13.65,12.728,13.58,204801,0
2016-06-02,13.62,13.86,13.5,13.76,209862,0
2016-06-03,13.74,13.74,12.97,13.14,236912,0
2016-06-06,13.19,14.02,13.05,13.91,163127,0
2016-06-07,13.84,14.35,13.71,14.09,293333,0
2016-06-08,14.1,14.54,14.05,14.39,98500,0
2016-06-09,14.24,14.75,14.24,14.63,183595,0
2016-06-10,14.38,14.67,14.31,14.49,131296,0
2016-06-13,14.21,14.54,13.88,14.51,202507,0
2016-06-14,14.55,14.82,14.02,14.03,274041,0
2016-06-15,14.08,14.48,12.64,12.73,402113,0
2016-06-16,12.82,13.54,12.4,13.48,388122,0
2016-06-17,13.52,13.58,12.52,12.97,976677,0
2016-06-20,13.32,13.88,13.19,13.43,208407,0
2016-06-21,13.42,13.88,13.11,13.47,148151,0
2016-06-22,13.49,13.73,13.2,13.25,151049,0
2016-06-23,13.42,13.9,13.41,13.65,162141,0
2016-06-24,13.04,13.5,12.89,13.02,275866,0
2016-06-27,12.75,12.77,12,12.14,166766,0
2016-06-28,12.28,12.48,12.03,12.21,95525,0
2016-06-29,12.43,12.55,12.02,12.33,99174,0
2016-06-30,12.35,12.66,12.01,12.58,141559,0
2016-07-01,12.62,13.0699,12.45,12.59,68171,0
2016-07-05,12.49,12.54,11.71,11.76,141286,0
2016-07-06,11.9,11.94,11.545,11.9108,99674,0
2016-07-07,11.96,12.19,11.85,12.01,104983,0
2016-07-08,12.14,12.58,12,12.46,143856,0
2016-07-11,12.55,12.78,12.43,12.46,104617,0
2016-07-12,12.53,12.78,12.2,12.54,165342,0
2016-07-13,12.61,12.99,12.4601,12.75,124376,0
2016-07-14,12.33,12.9092,12.33,12.63,140822,0
2016-07-15,12.76,12.95,12.55,12.86,169638,0
2016-07-18,12.8,12.93,12.6,12.82,94650,0
2016-07-19,12.83,12.97,12.66,12.76,94914,0
2016-07-20,12.89,13.62,12.71,13.37,81486,0
2016-07-21,13.4,13.67,12.88,12.95,116555,0
2016-07-22,13,13.77,12.81,13.54,96763,0
2016-07-25,13.44,13.95,13.25,13.88,95156,0
2016-07-26,13.83,14.36,13.83,13.98,256162,0
2016-07-27,14,14.25,13.82,14.19,122109,0
2016-07-28,14.19,14.25,13.9,13.99,122106,0
2016-07-29,13.87,14.31,13,13.98,396635,0
2016-08-01,14.1,14.65,14,14.01,219726,0
2016-08-02,14.03,14.1417,13.8,13.95,60916,0
2016-08-03,14.01,14.26,13.79,14.22,187863,0
2016-08-04,14.35,14.38,13.961,14.04,50495,0
2016-08-05,14.26,14.5,14.01,14.39,184072,0
2016-08-08,14.46,14.4799,13.93,13.96,121514,0
2016-08-09,14.59,16.65,14.34,15.65,659086,0
2016-08-10,15.76,15.76,15.21,15.55,131730,0
2016-08-11,15.45,15.74,15.27,15.64,211672,0
2016-08-12,15.47,15.77,15.47,15.66,104615,0
2016-08-15,15.5,16.015,15.5,15.98,207105,0
2016-08-16,15.88,16.47,15.59,16.38,167340,0
2016-08-17,16.3,16.4,16,16.29,167177,0
2016-08-18,16.31,17.3,16.28,17.13,301277,0
2016-08-19,17.06,18.98,17,18.48,1107578,0
2016-08-22,18.68,18.68,17.79,18.06,605110,0
2016-08-23,18.35,19.0496,18.14,18.61,368216,0
2016-08-24,18.68,19.04,17.97,18.05,339744,0
2016-08-25,18.01,18.62,17.95,18.615,270975,0
2016-08-26,18.96,18.96,18.57,18.77,221895,0
2016-08-29,18.86,19.14,18.5,19.02,213264,0
2016-08-30,19.1,19.29,19.01,19.22,148820,0
2016-08-31,18.98,18.98,17.93,17.97,984690,0
2016-09-01,17.8,18.16,17.49,17.5,352301,0
2016-09-02,17.7,18.33,17.7,17.96,311204,0
2016-09-06,18.04,18.69,18.01,18.34,228134,0
2016-09-07,18.3,18.65,18,18.35,204918,0
2016-09-08,18.13,18.79,17.81,18.01,317700,0
2016-09-09,17.85,17.955,16.72,16.92,266762,0
2016-09-12,16.88,17.01,16.59,16.7,317827,0
2016-09-13,16.53,16.81,16.16,16.32,420398,0
2016-09-14,16.45,16.88,16.28,16.58,246908,0
2016-09-15,16.54,16.67,16.24,16.35,147176,0
2016-09-16,16.26,16.57,16.1,16.53,550916,0
2016-09-19,16.68,16.75,16.36,16.55,141707,0
2016-09-20,16.63,16.72,16.26,16.59,124557,0
2016-09-21,16.66,17.59,16.66,17.56,219554,0
2016-09-22,17.8,17.9,17.36,17.45,123409,0
2016-09-23,17.5,17.85,17.48,17.53,122549,0
2016-09-26,17.4,17.54,16.575,16.81,292449,0
2016-09-27,16.73,17.39,16.73,17.35,115198,0
2016-09-28,17.46,17.55,17.18,17.5,71858,0
2016-09-29,17.51,17.679,17.18,17.19,80511,0
2016-09-30,17.29,17.7,17.23,17.65,82795,0
2016-10-03,17.63,17.71,17.44,17.59,76426,0
2016-10-04,17.68,18.21,17.16,18.13,154987,0
2016-10-05,18.21,18.3,17.76,17.82,107909,0
2016-10-06,17.71,17.71,17,17.06,82528,0
2016-10-07,17.09,17.15,16.59,16.62,88337,0
2016-10-10,16.68,16.9184,16.57,16.67,88760,0
2016-10-11,16.64,16.719,15.924,16.02,112342,0
2016-10-12,15.94,15.94,15.25,15.62,150280,0
2016-10-13,15.43,15.64,15.1898,15.42,113624,0
2016-10-14,16.01,16.19,15.57,16.11,154691,0
2016-10-17,16,16,14.67,15,292573,0
2016-10-18,15.82,15.82,15.11,15.2,96793,0
2016-10-19,15.15,15.4,14.83,15.08,72488,0
2016-10-20,15,15.2,14.9,15.07,65770,0
2016-10-21,14.95,15.47,14.92,15.47,134243,0
2016-10-24,15.58,15.9552,15.3,15.37,99731,0
2016-10-25,15.31,15.47,15.01,15.06,75821,0
2016-10-26,14.93,15.19,14.64,14.73,74898,0
2016-10-27,14.8,15.22,14.53,14.56,71200,0
2016-10-28,14.53,14.765,14.02,14.26,115492,0
2016-10-31,14.16,14.43,14.16,14.33,94756,0
2016-11-01,14.39,14.64,13.91,14.07,152273,0
2016-11-02,14.01,14.06,13.55,13.59,139239,0
2016-11-03,13.65,13.94,13.65,13.77,84969,0
2016-11-04,12.76,13.675,12.37,13.37,170296,0
2016-11-07,13.62,14,13.1897,13.83,194447,0
2016-11-08,13.73,14.13,13.65,14.03,106118,0
2016-11-09,13.75,14.4897,13.47,14.23,193930,0
2016-11-10,12.85,13.48,10.63,11.7,1425004,0
2016-11-11,11.8,12.16,11.33,11.51,396624,0
2016-11-14,11.74,12.24,11.67,11.86,358790,0
2016-11-15,11.8,11.97,11.77,11.87,283644,0
2016-11-16,11.75,11.97,11.68,11.75,162230,0
2016-11-17,11.88,12.1,11.54,11.55,439185,0
2016-11-18,11.63,11.75,11.3,11.55,205773,0
2016-11-21,11.6,11.92,11.6,11.85,165615,0
2016-11-22,11.83,11.85,11.36,11.6,236714,0
2016-11-23,11.59,12.03,11.52,11.92,199469,0
2016-11-25,11.92,12.38,11.76,12.02,214299,0
2016-11-28,11.91,12.09,11.82,11.98,226408,0
2016-11-29,11.77,12.15,11.36,11.75,356730,0
2016-11-30,11.9,12,11.26,11.6,258454,0
2016-12-01,11.71,12.01,11.3,11.5,418464,0
2016-12-02,11.32,11.905,11.31,11.77,296880,0
2016-12-05,11.88,12.39,11.7998,12.29,453536,0
2016-12-06,12.35,12.56,12.06,12.56,259667,0
2016-12-07,12.51,13.26,12.41,13.23,317604,0
2016-12-08,13.28,13.81,13.02,13.47,398673,0
2016-12-09,13.4,13.77,12.77,12.99,191424,0
2016-12-12,13.01,13.01,12.41,12.47,112249,0
2016-12-13,12.52,12.84,12.45,12.5,254295,0
2016-12-14,12.49,12.74,12.19,12.47,215809,0
2016-12-15,12.43,12.723,12.285,12.44,182587,0
2016-12-16,12.49,12.59,12.28,12.49,234883,0
2016-12-19,12.54,12.88,12.4,12.52,129000,0
2016-12-20,12.51,12.78,12.25,12.51,175886,0
2016-12-21,12.46,12.53,12.1231,12.26,127323,0
2016-12-22,12.21,12.21,11.95,12,105372,0
2016-12-23,11.98,12.21,11.72,12.14,52070,0
2016-12-27,12.11,12.49,12.11,12.32,52130,0
2016-12-28,12.35,12.36,11.96,12.1,142682,0
2016-12-29,12.1,12.31,12.1,12.29,78177,0
2016-12-30,12.41,12.41,12.1,12.17,96322,0
2017-01-03,12.38,12.65,12.27,12.35,126867,0
2017-01-04,12.39,12.59,12.36,12.5,155376,0
2017-01-05,12.49,12.64,12.35,12.59,67916,0
2017-01-06,12.65,12.74,12.49,12.54,91224,0
2017-01-09,12.5,12.73,12.215,12.56,98237,0
2017-01-10,12.71,12.77,12.41,12.76,85455,0
2017-01-11,12.71,12.95,12.48,12.74,108069,0
2017-01-12,12.76,12.85,12.22,12.75,161445,0
2017-01-13,12.87,13.19,12.85,13.11,96640,0
2017-01-17,13.03,13.03,12.65,12.74,128788,0
2017-01-18,12.76,12.83,12.46,12.66,159079,0
2017-01-19,12.81,12.86,12.55,12.66,107601,0
2017-01-20,12.75,12.96,12.66,12.79,166520,0
2017-01-23,12.77,13.05,12.64,12.85,109015,0
2017-01-24,12.86,13.019,12.74,12.79,156122,0
2017-01-25,12.89,13,12.66,12.73,110321,0
2017-01-26,12.76,12.88,12.64,12.69,58836,0
2017-01-27,12.65,12.9,12.65,12.69,49496,0
2017-01-30,12.65,12.65,12.25,12.38,180369,0
2017-01-31,12.32,12.49,12.2,12.47,127975,0
2017-02-01,12.5,12.68,12.47,12.61,118044,0
2017-02-02,12.59,12.925,12.55,12.72,153278,0
2017-02-03,12.9,12.95,12.76,12.84,173160,0
2017-02-06,12.8,12.865,12.69,12.8,199828,0
2017-02-07,12.87,13.15,12.73,12.8,143737,0
2017-02-08,12.76,12.87,12.633,12.77,102360,0
2017-02-09,12.8,12.85,12.49,12.56,342990,0
2017-02-10,13.3,14.4,13.3,14.15,1063561,0
2017-02-13,14.19,15.06,14.19,14.52,536898,0
2017-02-14,14.52,15.37,14.46,15.34,251447,0
2017-02-15,15.36,15.36,14.99,15.07,267047,0
2017-02-16,15.05,15.08,14.73,14.76,135412,0
2017-02-17,14.77,15.18,14.52,15.16,350920,0
2017-02-21,15.12,15.74,14.9775,15.73,316702,0
2017-02-22,15.6,15.8,15.4,15.77,190336,0
2017-02-23,15.77,15.96,15.46,15.54,266040,0
2017-02-24,15.35,15.5,15.21,15.41,122861,0
2017-02-27,15.43,15.76,15.1928,15.7,378698,0
2017-02-28,15.52,15.595,15.12,15.15,131175,0
2017-03-01,15.29,15.489,15.08,15.12,177035,0
2017-03-02,15.05,15.05,14.71,14.76,280384,0
2017-03-03,14.76,14.95,14.4549,14.53,113388,0
2017-03-06,14.4,14.59,14.31,14.49,683781,0
2017-03-07,14.49,14.99,14.49,14.97,237364,0
2017-03-08,15,15.29,14.935,15.18,217990,0
2017-03-09,15.1,15.12,14.59,14.65,200630,0
2017-03-10,14.78,14.99,14.7,14.95,124022,0
2017-03-13,15.16,15.36,14.94,15.2,171771,0
2017-03-14,15.1,15.445,14.81,14.94,111057,0
2017-03-15,15,15.09,14.82,15.05,204303,0
2017-03-16,15,15.26,15,15.25,132691,0
2017-03-17,15.18,15.25,14.88,14.96,436614,0
2017-03-20,15,15.205,14.6503,14.98,117397,0
2017-03-21,15.04,15.05,14.23,14.24,150987,0
2017-03-22,14.22,14.57,13.78,14.11,165004,0
2017-03-23,14,14.45,13.8939,14.42,82752,0
2017-03-24,14.48,14.6444,14.33,14.45,59744,0
2017-03-27,14.3,14.49,13.99,14.38,53759,0
2017-03-28,14.34,14.5,13.4163,14.5,141772,0
2017-03-29,14.5,14.93,14.29,14.85,146206,0
2017-03-30,14.8,15.17,14.72,15.01,286396,0
2017-03-31,14.89,15.1,14.75,14.98,70064,0
2017-04-03,14.98,14.98,14.57,14.63,70246,0
2017-04-04,14.59,14.93,14.51,14.84,202970,0
2017-04-05,14.99,15.06,14.45,14.54,79283,0
2017-04-06,14.54,14.88,14.36,14.84,109123,0
2017-04-07,14.77,15,14.74,15,106185,0
2017-04-10,15.08,15.43,14.87,14.98,115883,0
2017-04-11,15.84,16.72,15.4,16.43,631103,0
2017-04-12,16.45,16.72,16.12,16.2,223049,0
2017-04-13,16.22,16.37,15.95,16.3,156905,0
2017-04-17,16.67,16.8,16.24,16.78,172725,0
2017-04-18,16.68,16.9,16.071,16.69,179333,0
2017-04-19,16.86,17.25,16.69,17.14,177893,0
2017-04-20,17.19,17.34,16.85,17.26,122973,0
2017-04-21,17.25,17.43,16.98,16.98,102477,0
2017-04-24,17.28,17.31,17.03,17.19,124374,0
2017-04-25,17.25,17.34,16.93,16.96,162967,0
2017-04-26,16.93,17.4,16.55,17,163042,0
2017-04-27,17.07,17.17,16.94,17.02,96899,0
2017-04-28,17.08,17.08,16.54,16.95,68135,0
2017-05-01,17.04,17.04,16.8,16.99,55523,0
2017-05-02,16.9,17.27,16.87,16.93,94738,0
2017-05-03,16.95,17.01,16.72,16.85,81668,0
2017-05-04,16.86,16.91,16.58,16.67,84080,0
2017-05-05,16.71,17.3144,16.66,17.24,296361,0
2017-05-08,17.27,17.9,17.13,17.89,267937,0
2017-05-09,17.96,18.04,17.795,17.99,207202,0
2017-05-10,18.54,19.09,17.35,18.74,493805,0
2017-05-11,18.66,18.76,18.2,18.34,191037,0
2017-05-12,18.28,18.49,18.01,18.19,211834,0
2017-05-15,18.35,19,18.305,18.59,703046,0
2017-05-16,18.5,18.88,17.95,18.59,470890,0
2017-05-17,18.35,18.585,18.03,18.06,212095,0
2017-05-18,17.94,18.235,17.7998,18.15,197297,0
2017-05-19,18.18,18.46,17.82,17.84,151463,0
2017-05-22,17.89,18.11,17.56,18.04,157094,0
2017-05-23,18.08,18.45,17.87,18.18,160095,0
2017-05-24,17.75,18.33,17.66,17.84,282199,0
2017-05-25,17.94,18.38,17.73,17.88,253983,0
2017-05-26,17.92,18,17.59,17.81,92185,0
2017-05-30,17.99,18.46,17.91,18.01,678962,0
2017-05-31,18.1,18.39,17.75,18.36,197400,0
2017-06-01,18.36,19.1,18.17,19.03,447346,0
2017-06-02,19.1,19.23,18.82,19.05,179760,0
2017-06-05,19.1,19.29,18.45,19,372789,0
2017-06-06,18.9,19.22,18.7,19.02,3086179,0
2017-06-07,18.86,18.86,17.65,18,753282,0
2017-06-08,17.94,18.14,17.42,17.86,375728,0
2017-06-09,17.85,17.89,16.845,17.08,379750,0
2017-06-12,17.01,17.39,16.65,17.05,326088,0
2017-06-13,17.08,17.29,16.9,17.05,114490,0
2017-06-14,17.07,17.4699,16.78,16.93,114720,0
2017-06-15,16.82,16.99,16.66,16.92,151657,0
2017-06-16,16.7,17.19,16.69,17.03,408101,0
2017-06-19,17.13,17.48,16.99,17.41,184920,0
2017-06-20,17.44,17.47,17.09,17.13,100171,0
2017-06-21,17.15,17.37,17.04,17.07,147636,0
2017-06-22,17.04,17.4,16.97,17.32,137963,0
2017-06-23,17.31,17.69,16.99,17.57,335032,0
2017-06-26,17.65,17.75,17.23,17.27,102762,0
2017-06-27,17.19,17.545,16.92,16.97,114661,0
2017-06-28,17.04,17.4362,16.87,17.38,174598,0
2017-06-29,17.37,17.37,16.63,16.71,135121,0
2017-06-30,16.86,17.34,16.5,16.83,183760,0
2017-07-03,16.91,16.99,16.5,16.73,64199,0
2017-07-05,16.72,16.94,16.52,16.89,166551,0
2017-07-06,16.83,16.93,16.56,16.6,158575,0
2017-07-07,16.68,17.22,16.51,17.16,95099,0
2017-07-10,17.16,17.34,16.8,17.13,147818,0
2017-07-11,17.12,17.43,17.1,17.24,85916,0
2017-07-12,17.4,17.54,17.22,17.33,148989,0
2017-07-13,17.36,17.49,17.18,17.28,131553,0
2017-07-14,17.24,17.3,16.98,17.1,87774,0
2017-07-17,17.05,17.24,16.9,17.1,123126,0
2017-07-18,17,17.195,16.93,17.04,302015,0
2017-07-19,17.13,17.65,17.13,17.3,247287,0
2017-07-20,17.21,17.4,17.1303,17.17,97607,0
2017-07-21,17.25,17.25,16.57,16.74,259436,0
2017-07-24,16.77,16.77,16.32,16.33,188167,0
2017-07-25,16.39,16.83,16.25,16.57,135127,0
2017-07-26,16.66,16.77,16.44,16.66,136171,0
2017-07-27,16.72,16.8,16.04,16.18,163503,0
2017-07-28,16.08,16.25,15.79,15.85,140627,0
2017-07-31,15.94,15.94,15.13,15.19,223749,0
2017-08-01,15.2,15.98,14.97,15.29,188095,0
2017-08-02,15.3,15.99,14.91,15.06,175582,0
2017-08-03,15.09,15.48,14.97,15.23,131858,0
2017-08-04,15.23,15.39,15,15.06,324802,0
2017-08-07,15.05,15.25,14.9,15.06,180544,0
2017-08-08,17.34,17.43,14.7451,15.07,877204,0
2017-08-09,15.02,15.31,14.7856,15.29,273634,0
2017-08-10,15.15,15.3,14.98,15.07,227352,0
2017-08-11,15.07,15.57,14.9101,15.55,237288,0
2017-08-14,15.66,15.83,15.36,15.81,263521,0
2017-08-15,15.86,16.25,15.585,16.21,321322,0
2017-08-16,16.26,16.6,15.99,16.56,300754,0
2017-08-17,16.43,16.98,16.2318,16.84,437939,0
2017-08-18,16.63,16.84,16.15,16.51,246220,0
2017-08-21,16.45,16.54,16.14,16.2,184598,0
2017-08-22,16.34,16.57,16.21,16.26,176006,0
2017-08-23,16.15,16.3,16.01,16.02,99684,0
2017-08-24,16.13,16.39,16.08,16.19,111122,0
2017-08-25,16.21,16.3,16.06,16.08,89687,0
2017-08-28,16.08,16.21,15.94,16.15,85698,0
2017-08-29,16.01,16.28,15.93,16.18,133378,0
2017-08-30,16.16,16.93,16.16,16.9,234783,0
2017-08-31,16.9,17.0789,16.51,16.86,217185,0
2017-09-01,16.88,17.29,16.8,17.24,225487,0
2017-09-05,17.24,17.24,16.88,17.03,118824,0
2017-09-06,17.05,17.24,16.93,17,109580,0
2017-09-07,16.99,17.45,16.99,17.36,99580,0
2017-09-08,17.27,17.71,16.9411,17.42,122059,0
2017-09-11,17.49,17.9,17.16,17.49,146597,0
2017-09-12,17.52,17.55,17.29,17.48,76463,0
2017-09-13,17.41,17.51,17.08,17.1,134453,0
2017-09-14,16.94,17.81,16.811,17.78,242689,0
2017-09-15,17.71,17.79,16.69,16.69,1020670,0
2017-09-18,16.78,17.5,16.78,17.39,321365,0
2017-09-19,17.48,17.58,16.95,16.98,249097,0
2017-09-20,17.06,17.51,16.98,17.46,482130,0
2017-09-21,17.39,17.615,17.2,17.24,122948,0
2017-09-22,17.19,17.37,17.04,17.12,106599,0
2017-09-25,17.18,17.18,16.9,17.03,129124,0
2017-09-26,17.03,17.239,16.59,16.77,147599,0
2017-09-27,16.82,17.53,16.82,17.35,157797,0
2017-09-28,17.39,17.65,17.34,17.48,83730,0
2017-09-29,17.43,17.67,17.35,17.6,101007,0
2017-10-02,17.5,17.84,17.47,17.79,102305,0
2017-10-03,17.78,17.95,17.08,17.76,102840,0
2017-10-04,17.83,18.2,17.71,18.15,151617,0
2017-10-05,18.3,18.65,18.2,18.55,145109,0
2017-10-06,18.5,18.57,18.18,18.47,176902,0
2017-10-09,18.65,18.67,18.24,18.39,106315,0
2017-10-10,18.5,18.52,17.92,18.09,87580,0
2017-10-11,18.06,18.14,17.99,18.06,56213,0
2017-10-12,18.05,18.18,17.97,18.06,70771,0
2017-10-13,18.07,18.18,17.99,18.02,49556,0
2017-10-16,18.01,18.1,17.62,17.95,105104,0
2017-10-17,17.96,18,17.6,17.63,103822,0
2017-10-18,17.69,17.74,17.3,17.65,74106,0
2017-10-19,17.5,17.66,17.26,17.45,112982,0
2017-10-20,17.61,18,17.51,17.82,139494,0
2017-10-23,17.94,17.94,17.6,17.64,42758,0
2017-10-24,17.79,18.51,17.63,18.5,228841,0
2017-10-25,18.49,18.49,18.18,18.28,124088,0
2017-10-26,18.33,18.424,17.8804,18.08,52363,0
2017-10-27,18.21,18.33,17.78,17.94,69607,0
2017-10-30,17.96,17.96,17.51,17.76,77659,0
2017-10-31,17.84,18.2,17.84,18.08,76386,0
2017-11-01,18.09,18.32,17.91,18.24,106402,0
2017-11-02,18.2,18.3,17.92,17.98,195079,0
2017-11-03,17.99,18.23,17.72,18.18,95377,0
2017-11-06,18.18,18.4,18.01,18.05,88360,0
2017-11-07,18.1,18.1,17.43,17.72,339642,0
2017-11-08,18.19,19.7081,17.85,19.38,670759,0
2017-11-09,19.32,20.25,18.76,19.33,483872,0
2017-11-10,19.15,19.6,18.73,19.01,448669,0
