Date,Open,High,Low,Close,Volume,OpenInt
2015-11-02,13.8,15,13.8,15,1777,0
2015-11-03,17.5,17.5,15.66,15.66,3700,0
2015-11-04,15.001,15.05,14.3,14.305,76378,0
2015-11-05,14.3,14.5,13.99,14.05,147000,0
2015-11-06,14.16,14.2,14.07,14.15,51100,0
2015-11-09,14.19,14.35,14.15,14.25,25578,0
2015-11-10,14.6,14.6,14.22,14.25,16300,0
2015-11-11,14.25,14.38,14.25,14.3,186400,0
2015-11-12,14.3,14.3,14.2,14.26,33800,0
2015-11-13,14.39,15,14.16,14.79,212400,0
2015-11-16,14.85,14.85,14.32,14.53,27500,0
2015-11-17,14.59,14.89,14.55,14.75,12200,0
2015-11-18,14.4,14.7,14.25,14.57,67100,0
2015-11-19,14.3,14.7,14.26,14.5,11000,0
2015-11-20,14.35,14.35,14.25,14.27,39100,0
2015-11-23,14.3,14.45,14.3,14.36,34000,0
2015-11-24,14.2,14.45,14.2,14.45,24300,0
2015-11-25,14.45,14.45,14.32,14.32,600,0
2015-11-27,14.3,14.44,14.3,14.35,8200,0
2015-11-30,14.44,14.45,14.35,14.43,18900,0
2015-12-01,14.35,14.67,14.35,14.53,24736,0
2015-12-02,14.7,14.75,14.4,14.52,53079,0
2015-12-03,14.48,14.75,14.36,14.37,11485,0
2015-12-04,14.37,14.6,14.36,14.4,15000,0
2015-12-07,14.36,14.75,14.36,14.69,41800,0
2015-12-08,14.74,14.75,14.37,14.67,60598,0
2015-12-09,14.55,14.7,14.54,14.68,31700,0
2015-12-10,14.62,14.65,14.55,14.64,17300,0
2015-12-11,14.69,14.69,14.36,14.53,38900,0
2015-12-14,14.5,14.69,14.17,14.21,596135,0
2015-12-15,14.24,14.64,14.18,14.48,45400,0
2015-12-16,14.49,14.75,14.31,14.75,78300,0
2015-12-17,14.74,14.97,14.43,14.64,87500,0
2015-12-18,14.7,14.74,14.31,14.65,927100,0
2015-12-21,14.74,14.74,14.57,14.7,13700,0
2015-12-22,14.6,14.7,14.6,14.69,8640,0
2015-12-23,14.74,14.9,14.7,14.89,183100,0
2015-12-24,14.85,14.96,14.5,14.78,8132,0
2015-12-28,14.83,14.87,14.47,14.52,20710,0
2015-12-29,14.6,14.99,14.6,14.93,23370,0
2015-12-30,14.52,14.84,14.52,14.84,400,0
2015-12-31,14.87,15,14.69,14.98,10578,0
2016-01-04,14.88,14.9,14.6,14.85,31408,0
2016-01-05,14.82,14.85,14.36,14.47,56317,0
2016-01-06,14.26,14.49,14.25,14.49,421993,0
2016-01-07,14.3,14.45,14.3,14.41,157922,0
2016-01-08,14.47,14.47,14.16,14.16,42510,0
2016-01-11,14.15,14.15,13.27,13.98,48127,0
2016-01-12,14.05,14.1,13.85,14.01,43022,0
2016-01-13,13.99,13.99,13.62,13.64,11942,0
2016-01-14,13.79,13.8,13.6,13.79,7846,0
2016-01-15,13.52,13.8,13.52,13.76,27463,0
2016-01-19,13.7,13.7,12.98,13.52,35900,0
2016-01-20,13.37,13.62,12.58,13.46,21643,0
2016-01-21,13.42,13.62,13.38,13.54,58352,0
2016-01-22,13.67,13.67,13.5,13.5,4867,0
2016-01-25,13.45,13.64,13,13.37,17296,0
2016-01-26,13.48,13.48,13.09,13.4,25680,0
2016-01-27,13.32,13.43,13.31,13.4,29543,0
2016-01-28,13.47,13.47,13.3,13.36,18210,0
2016-01-29,13.4,13.4,13.3,13.35,75143,0
2016-02-01,13.27,13.35,13.05,13.34,5386,0
2016-02-02,13.23,13.27,13.12,13.22,7761,0
2016-02-03,13.35,13.35,13.165,13.2,10910,0
2016-02-04,13.25,13.3,12.26,13.25,26475,0
2016-02-05,13.29,13.29,12.393,13.12,20563,0
2016-02-08,13,13,12.34,12.74,91562,0
2016-02-09,12.58,12.7,12.47,12.55,18709,0
2016-02-10,12.55,12.55,12.3301,12.42,39375,0
2016-02-11,12.26,12.28,11.68,11.87,31147,0
2016-02-12,12.06,12.715,12.06,12.23,16388,0
2016-02-16,12.4,12.49,11.97,12.15,33462,0
2016-02-17,12.25,12.295,11.78,11.88,13583,0
2016-02-18,11.85,12.41,11.55,11.88,26223,0
2016-02-19,11.87,12.14,11.79,11.89,49927,0
2016-02-22,11.81,12.55,11.81,11.97,42874,0
2016-02-23,11.94,12.55,11.85,12.35,48159,0
2016-02-24,12.27,12.5,12.14,12.47,27495,0
2016-02-25,12.51,12.52,12.4364,12.48,50927,0
2016-02-26,12.55,12.75,11.93,12.55,51527,0
2016-02-29,12.62,13.1,12.6,13.01,32217,0
2016-03-01,13.06,13.39,12.51,13.39,17117,0
2016-03-02,13.35,13.35,12.65,13.16,17780,0
2016-03-03,13.13,13.14,12.56,12.65,15239,0
2016-03-04,12.66,13.29,12.6,13.29,361455,0
2016-03-07,13.25,13.25,12.76,13.24,19253,0
2016-03-08,13.08,13.24,13.08,13.21,22048,0
2016-03-09,13.18,13.275,13.18,13.23,28939,0
2016-03-10,13.245,13.46,13.23,13.32,44077,0
2016-03-11,13.23,13.37,12.63,13.32,15293,0
2016-03-14,13.36,13.45,13.24,13.4,33154,0
2016-03-15,13.3,13.5,13.2101,13.3,8151,0
2016-03-16,13.34,13.62,13.29,13.5,51730,0
2016-03-17,13.3,13.5,13.24,13.37,61334,0
2016-03-18,13.5,13.7137,13.4,13.69,54916,0
2016-03-21,13.59,14,13.53,13.96,57242,0
2016-03-22,13.76,13.95,12.8916,13.76,34638,0
2016-03-23,13.77,14,13.47,13.9,34082,0
2016-03-24,13.9,13.95,13.75,13.94,34864,0
2016-03-28,13.99,14.02,13.8,13.93,24688,0
2016-03-29,13.95,13.95,13.71,13.95,42747,0
2016-03-30,13.94,13.95,13.76,13.92,35975,0
2016-03-31,13.87,13.95,13.81,13.94,42887,0
2016-04-01,13.88,13.95,13.665,13.94,19795,0
2016-04-04,13.94,13.95,13.5801,13.89,41283,0
2016-04-05,13.8,13.95,13.62,13.65,26612,0
2016-04-06,13.75,13.95,13.2,13.91,59142,0
2016-04-07,13.9,13.94,13.73,13.82,35049,0
2016-04-08,13.9,14,13.8,13.85,24869,0
2016-04-11,13.93,14,13.71,13.91,47259,0
2016-04-12,13.84,14,12.92,13.9,43918,0
2016-04-13,13.9,13.9,13.13,13.88,58008,0
2016-04-14,13.51,14,13.51,13.91,64048,0
2016-04-15,13.97,14.27,13.95,13.99,64408,0
2016-04-18,14.08,14.1608,13.84,14.01,170522,0
2016-04-19,13.94,14.22,13.89,14.16,102270,0
2016-04-20,14.15,14.22,14.12,14.19,37799,0
2016-04-21,13.89,14.1,13.89,14.05,66986,0
2016-04-22,14.01,14.21,13.95,14.14,56913,0
2016-04-25,14.16,14.16,13.84,13.84,79246,0
2016-04-26,13.94,14.26,13.87,14.2,187365,0
2016-04-27,14.11,14.3,14.11,14.25,16413,0
2016-04-28,14.28,14.41,14.21,14.36,34556,0
2016-04-29,14.325,14.33,14.15,14.19,24880,0
2016-05-02,14.2,14.34,14.16,14.23,41476,0
2016-05-03,14.15,14.49,14.15,14.4,78296,0
2016-05-04,14.36,14.49,14.21,14.42,66052,0
2016-05-05,14.3101,14.46,14.3101,14.39,52846,0
2016-05-06,14.3,14.42,14.15,14.21,237478,0
2016-05-09,14.21,14.29,13.94,14,21514,0
2016-05-10,14.3,14.43,14.1,14.43,35296,0
2016-05-11,14.48,14.48,14.14,14.28,52178,0
2016-05-12,14.27,14.35,13.76,14.1,43430,0
2016-05-13,14.06,14.18,14,14.01,24696,0
2016-05-16,13.98,14.195,13.85,14.18,46225,0
2016-05-17,14.13,14.15,13.88,13.91,57149,0
2016-05-18,13.78,14,13.76,13.98,39547,0
2016-05-19,13.91,14,13.86,14,16328,0
2016-05-20,14,14.326,13.93,14.03,63351,0
2016-05-23,14,14.1201,13.83,14.01,67771,0
2016-05-24,14.04,14.24,13.94,14.1,49584,0
2016-05-25,14.1,14.27,13.98,14.23,26702,0
2016-05-26,14.22,14.3,13.905,14.22,31067,0
2016-05-27,14.24,14.36,13.77,14.27,19105,0
2016-05-31,14.05,14.36,14.05,14.23,18868,0
2016-06-01,14.1,14.38,14.0299,14.35,24823,0
2016-06-02,14.22,14.35,14.1499,14.31,23696,0
2016-06-03,14.26,14.36,14.2,14.3,31370,0
2016-06-06,14.3,14.4,14.2,14.31,41591,0
2016-06-07,14.3,14.48,14.27,14.35,142273,0
2016-06-08,14.45,14.48,14.27,14.46,69602,0
2016-06-09,14.37,14.45,14.25,14.43,48828,0
2016-06-10,14.4,14.41,14.32,14.36,15439,0
2016-06-13,14.3,14.43,14.12,14.19,59641,0
2016-06-14,14.2,14.32,14.02,14.12,43549,0
2016-06-15,14.22,14.42,14.16,14.39,105379,0
2016-06-16,14.35,14.35,13.99,14.21,49767,0
2016-06-17,14.3,14.37,13.99,14.37,184534,0
2016-06-20,14.35,14.38,14.08,14.24,109808,0
2016-06-21,14.11,14.28,14.06,14.15,69364,0
2016-06-22,14.2,14.36,14.12,14.29,98984,0
2016-06-23,14.27,14.58,14.23,14.54,197890,0
2016-06-24,14.17,14.38,13.747,13.92,169623,0
2016-06-27,13.72,13.89,13.28,13.48,66070,0
2016-06-28,13.55,13.89,13.26,13.8,185919,0
2016-06-29,13.9,14.01,13.68,13.99,126098,0
2016-06-30,14.5,14.5,13.99,14.46,156981,0
2016-07-01,14.39,14.47,14.28,14.45,61619,0
2016-07-05,14.31,14.51,14.14,14.45,200895,0
2016-07-06,14.43,14.62,14.2,14.62,160718,0
2016-07-07,14.4,14.75,14.4,14.59,80289,0
2016-07-08,14.75,14.94,14.42,14.78,106323,0
2016-07-11,14.55,14.9,14.55,14.855,115575,0
2016-07-12,14.9,15,14.65,15,211427,0
2016-07-13,15.01,15.1,14.78,15.02,227687,0
2016-07-14,15.13,15.395,14.89,15.25,147242,0
2016-07-15,15.32,15.35,14.85,15.24,160005,0
2016-07-18,15.15,15.3,14.8727,14.98,37564,0
2016-07-19,15.02,15.1,14.77,14.92,41871,0
2016-07-20,14.92,14.96,14.65,14.78,53680,0
2016-07-21,14.72,14.96,14.425,14.53,73551,0
2016-07-22,14.52,14.68,14.36,14.58,39542,0
2016-07-25,14.59,14.71,14.45,14.53,23016,0
2016-07-26,14.4,14.685,14.37,14.6,24505,0
2016-07-27,14.42,14.795,14.35,14.75,18100,0
2016-07-28,14.5,14.93,14.5,14.92,53222,0
2016-07-29,14.53,14.88,14.25,14.83,223957,0
2016-08-01,14.69,14.87,14.5,14.82,74684,0
2016-08-02,14.64,14.98,14.55,14.59,85550,0
2016-08-03,14.51,15.04,14.46,15.01,49096,0
2016-08-04,14.86,15.07,14.83,15,30589,0
2016-08-05,14.82,15.3,14.82,15.26,97525,0
2016-08-08,15.11,15.34,15.11,15.15,17200,0
2016-08-09,15.14,15.31,15.11,15.23,15239,0
2016-08-10,15.16,15.3,15.0901,15.14,23711,0
2016-08-11,15.21,15.36,15.06,15.21,24066,0
2016-08-12,15.26,15.29,14.99,15.13,14828,0
2016-08-15,15.27,15.29,15.19,15.28,22352,0
2016-08-16,15.21,15.5,15.21,15.45,41763,0
2016-08-17,15.35,15.5,15.27,15.43,25568,0
2016-08-18,15.47,15.54,15.3,15.47,71435,0
2016-08-19,15.5,15.5,15.31,15.32,21375,0
2016-08-22,15.09,15.48,15.09,15.36,28211,0
2016-08-23,15.29,15.74,15.29,15.45,40302,0
2016-08-24,15.51,15.7,15.49,15.57,13143,0
2016-08-25,15.41,15.67,15.41,15.47,19022,0
2016-08-26,15.45,15.59,15.28,15.41,46568,0
2016-08-29,15.45,15.58,15.42,15.46,19488,0
2016-08-30,15.5,15.59,15.36,15.39,28567,0
2016-08-31,15.6,15.6,15.17,15.41,73608,0
2016-09-01,15.42,15.44,15.24,15.44,17457,0
2016-09-02,15.42,15.51,15.29,15.38,28369,0
2016-09-06,15.31,15.56,15.31,15.39,55434,0
2016-09-07,15.3099,15.53,15.3,15.44,43851,0
2016-09-08,15.37,15.46,15.34,15.41,50155,0
2016-09-09,15.17,15.47,15.17,15.3,38506,0
2016-09-12,15.36,15.45,15.1,15.45,29121,0
2016-09-13,15.375,15.4,15.06,15.27,53878,0
2016-09-14,15.25,15.43,15.25,15.32,19634,0
2016-09-15,15.33,15.44,15.25,15.36,28630,0
2016-09-16,15.35,15.38,14.04,14.82,312012,0
2016-09-19,14.98,15.21,14.7,14.85,31569,0
2016-09-20,14.83,15.01,14.67,14.99,29977,0
2016-09-21,15.05,15.1,14.95,15.02,29567,0
2016-09-22,15.13,15.13,14.97,15.06,23186,0
2016-09-23,15.03,15.09,14.97,15,29368,0
2016-09-26,14.91,14.98,14.56,14.56,19379,0
2016-09-27,14.72,14.83,14.55,14.77,22006,0
2016-09-28,14.88,14.88,14.55,14.82,34082,0
2016-09-29,14.73,14.88,14.57,14.6,9886,0
2016-09-30,14.7,15.04,14.7,14.98,24291,0
2016-10-03,14.87,15.03,14.87,15.01,92046,0
2016-10-04,14.85,15.02,14.85,15.02,13949,0
2016-10-05,15,15.04,14.96,14.96,14566,0
2016-10-06,14.96,15.02,14.95,14.97,7295,0
2016-10-07,14.89,15.03,14.89,14.97,16945,0
2016-10-10,14.95,15.025,14.8,15,21923,0
2016-10-11,15,15,14.65,14.85,43598,0
2016-10-12,14.9,15,14.9,15,584545,0
2016-10-13,15,15,14.85,14.9,47447,0
2016-10-14,15,15,14.9,14.95,13502,0
2016-10-17,14.9,15.1,14.8,15.05,56764,0
2016-10-18,15.1,15.1,14.85,15,49235,0
2016-10-19,15,15.2,14.95,15.05,49582,0
2016-10-20,13.8,15.1,13.8,15,18773,0
2016-10-21,14.95,15,14.75,15,18068,0
2016-10-24,15.15,15.15,14.7,15,11601,0
2016-10-25,14.9,15.1,14.35,15,40512,0
2016-10-26,15.05,15.05,14.9,15,21773,0
2016-10-27,15,15.1,14.875,15.1,34000,0
2016-10-28,15,15.15,14.85,15,28037,0
2016-10-31,14.4,15.15,14.4,15.05,65272,0
2016-11-01,15.1,15.45,14.65,14.8,45950,0
2016-11-02,14.7,14.7,14.3,14.45,19201,0
2016-11-03,14.5,14.6,14.25,14.3,17565,0
2016-11-04,14.4,14.6,14.3,14.4,16948,0
2016-11-07,14.7,14.75,14.35,14.65,35249,0
2016-11-08,14.65,14.85,14.5,14.8,35710,0
2016-11-09,14.9,15.3,14.8,15.3,41680,0
2016-11-10,15.45,15.9,15.2,15.65,103503,0
2016-11-11,15.75,15.9,15.45,15.5,152094,0
2016-11-14,15.7,15.9,15.6,15.75,72486,0
2016-11-15,15.6,15.8,15.6,15.7,51612,0
2016-11-16,15.7,16,15.7,15.9,58502,0
2016-11-17,16,16.15,15.75,15.8,40905,0
2016-11-18,15.9,16.05,15.85,15.95,42420,0
2016-11-21,16.05,16.05,15.8,15.9,25298,0
2016-11-22,16,16.225,15.95,16,81569,0
2016-11-23,16.1,16.3,16.05,16.15,40058,0
2016-11-25,16.15,16.525,15.25,16.5,15879,0
2016-11-28,16.35,16.4,16.05,16.15,72333,0
2016-11-29,16.3,16.3,15.9,16,61866,0
2016-11-30,16.15,16.25,16,16.1,83961,0
2016-12-01,16,16.45,16,16.3,69034,0
2016-12-02,16.35,16.45,16.15,16.15,31846,0
2016-12-05,16.1,16.45,16,16.25,56830,0
2016-12-06,16.3,16.45,16.2,16.25,61022,0
2016-12-07,16.45,16.55,16.3,16.5,157258,0
2016-12-08,16.55,17.85,16.45,17,202011,0
2016-12-09,17.15,17.45,16.6,17,130164,0
2016-12-12,17,17.0735,16.75,16.8,69368,0
2016-12-13,16.95,17.2,16.7,16.85,94733,0
2016-12-14,16.7,17,16.7,16.75,100054,0
2016-12-15,16.85,17.1,16.25,16.45,169643,0
2016-12-16,16.4,17.05,16.4,16.95,129765,0
2016-12-19,16.95,17.35,16.55,17.25,69079,0
2016-12-20,17.35,17.9,17.3,17.75,81159,0
2016-12-21,17.95,18.75,17.95,18.55,89079,0
2016-12-22,18.75,18.95,18.5,18.65,81442,0
2016-12-23,18.75,19.1,18.6,19.1,91238,0
2016-12-27,19.2,19.2012,18.85,18.95,42414,0
2016-12-28,19.1,19.25,18.8875,19.1,43225,0
2016-12-29,19.1,19.1,18.95,19.05,75905,0
2016-12-30,19.1,19.1,18.85,19,52056,0
2017-01-03,19.1,19.2,18.75,18.9,95043,0
2017-01-04,19.05,19.15,19,19.15,49306,0
2017-01-05,19.1,19.4,19,19.3,112654,0
2017-01-06,19.4,19.65,19.35,19.65,54204,0
2017-01-09,19.55,19.75,19.55,19.7,59229,0
2017-01-10,19.7,19.8,19.6,19.75,66709,0
2017-01-11,19.75,20.2,19.7,20.05,55268,0
2017-01-12,19.9,19.95,19.65,19.85,35403,0
2017-01-13,19.95,20.1,19.9,19.95,35614,0
2017-01-17,19.9,19.9,19.4,19.5,107919,0
2017-01-18,19.65,19.65,19.4,19.6,42487,0
2017-01-19,19.5,19.65,19.5,19.55,22984,0
2017-01-20,19.7,19.75,19,19.6,80639,0
2017-01-23,19.65,19.65,19.475,19.525,36184,0
2017-01-24,19.5,19.95,19.4,19.85,41558,0
2017-01-25,19.9,20.2,19.75,20.05,67610,0
2017-01-26,20.15,20.15,20,20,36517,0
2017-01-27,19.75,20.1,19.3,19.7,153866,0
2017-01-30,19.7,19.7,19,19,155788,0
2017-01-31,18.9,19.175,18.9,19.1,59708,0
2017-02-01,19.15,19.45,18.65,19.05,110431,0
2017-02-02,18.9,19.15,18.9,19.05,51337,0
2017-02-03,19.2,19.55,19.2,19.5,38716,0
2017-02-06,19.35,19.65,19.15,19.45,47867,0
2017-02-07,19.6,19.6,19.1,19.25,66217,0
2017-02-08,19.15,19.5,18.95,19.1,60054,0
2017-02-09,19.05,19.15,18.85,19.05,35681,0
2017-02-10,19.05,19.25,18.85,19.05,50047,0
2017-02-13,19.2,19.64,19.05,19.2,46882,0
2017-02-14,19.1,19.45,19.05,19.35,28528,0
2017-02-15,19.3,19.5,19.1,19.45,61462,0
2017-02-16,19.15,19.65,19.15,19.55,83850,0
2017-02-17,19.55,19.55,18.8,19.2,78562,0
2017-02-21,19.15,19.275,18.85,19.05,108920,0
2017-02-22,19.05,19.35,18.75,19.1,77155,0
2017-02-23,19.05,19.2,18.9,19,68386,0
2017-02-24,18.75,18.95,18.1,18.4,142618,0
2017-02-27,18.35,18.6,17.9,18.15,100606,0
2017-02-28,17.85,18.15,17.8,18,416089,0
2017-03-01,18.15,18.85,17.475,18.8,273391,0
2017-03-02,18.65,18.85,18.55,18.8,58228,0
2017-03-03,18.5,18.9501,18.5,18.9,31980,0
2017-03-06,18.725,18.85,18.65,18.8,27629,0
2017-03-07,18.7,18.75,18.55,18.7,107476,0
2017-03-08,18.85,18.85,18.425,18.55,90585,0
2017-03-09,18.55,18.65,18.25,18.4,51446,0
2017-03-10,18.25,18.45,18.05,18.2,36988,0
2017-03-13,18.2,18.25,18.05,18.1,27091,0
2017-03-14,17.9,18.05,17.85,18,34663,0
2017-03-15,18.3,18.375,18,18.35,67941,0
2017-03-16,18.35,18.5,18.15,18.25,40525,0
2017-03-17,18.1,18.45,18.1,18.35,83863,0
2017-03-20,18.4,18.4,18.15,18.2,19885,0
2017-03-21,18.3,18.3,17.8,18,80506,0
2017-03-22,17.95,18.1,17.85,18.05,72688,0
2017-03-23,18.2,18.3,18.1,18.15,26185,0
2017-03-24,18.2,18.25,18.1,18.2,25030,0
2017-03-27,18.2,18.4,17.95,18.4,23078,0
2017-03-28,18.3,18.5,18.2,18.5,24743,0
2017-03-29,18.45,18.8,18.4,18.75,29394,0
2017-03-30,18.8,19.45,18.75,19.1,122962,0
2017-03-31,19.1,19.2,18.9,18.95,51800,0
2017-04-03,19,19.25,19,19.1,32433,0
2017-04-04,19.1,19.2,18.95,19.05,69954,0
2017-04-05,19.05,19.1,18.7,18.7,99218,0
2017-04-06,18.7,19.1,18.6,18.85,192973,0
2017-04-07,18.75,19.075,18.7,18.9,60442,0
2017-04-10,18.85,19.1,18.6,18.65,61880,0
2017-04-11,18.6,18.75,18.5,18.55,38972,0
2017-04-12,18.5,18.85,18.5,18.6,125948,0
2017-04-13,18.5,18.5,18.2,18.25,25885,0
2017-04-17,18.3,18.5,18.2,18.5,25893,0
2017-04-18,18.3,18.75,18.25,18.55,69266,0
2017-04-19,18.6,19,18.6,18.7,26349,0
2017-04-20,18.75,18.9,18.65,18.7,51477,0
2017-04-21,18.75,18.95,18.7,18.85,73344,0
2017-04-24,19.1,19.4,19.05,19.3,88975,0
2017-04-25,19.2,19.55,19.2,19.45,60806,0
2017-04-26,19.25,19.65,19.25,19.45,64568,0
2017-04-27,19.5,19.55,19.25,19.45,83146,0
2017-04-28,19.35,19.85,19,19.6,114654,0
2017-05-01,18.95,19.25,18.7,19,91668,0
2017-05-02,18.9,19,18.2,18.3,59678,0
2017-05-03,18.15,18.6,18.15,18.6,73528,0
2017-05-04,18.55,19.25,18.5,19.15,73393,0
2017-05-05,19.2,19.35,18.8,19,37154,0
2017-05-08,19.05,19.35,18.9,19.05,38455,0
2017-05-09,19.05,19.1,18.6,18.75,36715,0
2017-05-10,18.6,18.6,18.25,18.5,86953,0
2017-05-11,18.4,18.65,18.4,18.55,54096,0
2017-05-12,18.45,18.6,18.29,18.4,77985,0
2017-05-15,18.5,19.2,18.5,19.2,41862,0
2017-05-16,19.1,19.3,19.025,19.25,81839,0
2017-05-17,18.95,19.15,18.6,18.65,98951,0
2017-05-18,18.6,19.1,18.6,19,71549,0
2017-05-19,18.9,19.15,18.9,19.05,67954,0
2017-05-22,19.1,19.175,18.55,19.1,130479,0
2017-05-23,19.05,19.45,18.8,19.2,101470,0
2017-05-24,19.15,19.2,18.4,18.75,163260,0
2017-05-25,18.75,18.85,18.3,18.8,51338,0
2017-05-26,18.7,18.95,18.45,18.65,121146,0
2017-05-30,18.65,18.65,18.3,18.45,67368,0
2017-05-31,18.5,18.65,18.2,18.55,146899,0
2017-06-01,18.55,18.8,18.35,18.7,36353,0
2017-06-02,18.7,19.25,18.65,18.65,94249,0
2017-06-05,18.75,18.8,18.45,18.55,220421,0
2017-06-06,18.55,18.55,18.225,18.4,91581,0
2017-06-07,18.5,18.6,18.3,18.3,52299,0
2017-06-08,18.35,18.8,18.35,18.65,58559,0
2017-06-09,18.8,19.45,18.8,19.2,68257,0
2017-06-12,19.25,19.45,19,19.35,129747,0
2017-06-13,19.35,19.5,19.15,19.375,186287,0
2017-06-14,19.35,19.4,19.15,19.2,101906,0
2017-06-15,19.05,19.35,18.95,19.2,89010,0
2017-06-16,19.2,19.25,18.8,18.85,160304,0
2017-06-19,19.05,19.1,18.65,18.85,75309,0
2017-06-20,18.75,18.9,18.55,18.65,75277,0
2017-06-21,18.7,18.9,18.275,18.5,127693,0
2017-06-22,18.5,18.8,18.3112,18.65,112454,0
2017-06-23,18.7,18.7,18.25,18.6,457047,0
2017-06-26,18.55,18.95,18.35,18.7,78229,0
2017-06-27,18.7,18.9,18.6,18.8,67772,0
2017-06-28,18.9,19.25,18.725,18.95,63559,0
2017-06-29,19.15,19.2,18.8,19.2,74411,0
2017-06-30,19.15,19.15,18.95,19,44086,0
2017-07-03,19,19.35,18.9,19.25,40466,0
2017-07-05,19.15,19.3,19,19.25,45766,0
2017-07-06,19.15,19.3,18.925,19.05,54226,0
2017-07-07,19.05,19.3,18.95,19.3,45510,0
2017-07-10,19.1,19.45,19,19.15,95759,0
2017-07-11,19.1,19.2,18.7,18.8,72985,0
2017-07-12,18.8,19,18.75,18.85,55950,0
2017-07-13,18.95,18.95,18.4,18.6,48229,0
2017-07-14,18.4,18.55,18.15,18.55,83417,0
2017-07-17,18.55,18.95,18.4,18.8,58245,0
2017-07-18,18.65,18.85,18.475,18.55,74756,0
2017-07-19,18.5,18.7,18.35,18.5,34487,0
2017-07-20,18.6,18.7,18.35,18.5,32513,0
2017-07-21,18.55,18.75,18.4,18.6,55858,0
2017-07-24,18.7,18.75,18.55,18.65,23058,0
2017-07-25,18.75,18.9125,18.65,18.85,82167,0
2017-07-26,18.75,18.9,18.575,18.7,60594,0
2017-07-27,18.9,18.95,18.55,18.75,39751,0
2017-07-28,18.5,18.7,18.5,18.65,22317,0
2017-07-31,18.6,19.4,18.6,19.3,80230,0
2017-08-01,19.35,19.6,19.25,19.45,150198,0
2017-08-02,19.4,19.5,19.151,19.25,41852,0
2017-08-03,19.2,19.3,18.8,19,41360,0
2017-08-04,19.1,19.35,19,19.2,40565,0
2017-08-07,19.1,19.25,18.9,19,29850,0
2017-08-08,18.95,19.45,18.95,19.1,51270,0
2017-08-09,18.9,19.05,18.8,19,45495,0
2017-08-10,18.85,18.85,18.475,18.6,86509,0
2017-08-11,18.5,18.7,18.2,18.4,51373,0
2017-08-14,18.65,18.75,18.5,18.7,40896,0
2017-08-15,18.8,18.8,18.6,18.7,41787,0
2017-08-16,18.7,18.8,18.65,18.75,30369,0
2017-08-17,18.65,18.775,18.45,18.55,64355,0
2017-08-18,17.75,17.9,16.75,17.2,749587,0
2017-08-21,17.2,17.525,17.1,17.4,104596,0
2017-08-22,17.5,17.6,17.4,17.45,131077,0
2017-08-23,17.3,17.5,17.3,17.5,64311,0
2017-08-24,17.45,17.55,17.375,17.5,84759,0
2017-08-25,17.45,17.55,17.375,17.4,79147,0
2017-08-28,17.4,17.6,17.4,17.5,125194,0
2017-08-29,17.65,17.8,17.35,17.4,122895,0
2017-08-30,17.45,17.8,17.4,17.75,89542,0
2017-08-31,17.8,18.1,17.65,17.95,114804,0
2017-09-01,17.95,17.95,17.3,17.3,288434,0
2017-09-05,17.3,17.45,16.9,16.9,115792,0
2017-09-06,16.95,17.1,16.7,16.95,93190,0
2017-09-07,16.9,16.95,16.6,16.6,84741,0
2017-09-08,16.65,16.95,16.5,16.8,83214,0
2017-09-11,17,17.3,16.75,17.15,46281,0
2017-09-12,17.15,17.3,17.05,17.15,50450,0
2017-09-13,17.15,17.6,16.85,17.35,43539,0
2017-09-14,17.25,17.9,15.3645,17.7,80257,0
2017-09-15,17.5,18,17.2,17.7,187116,0
2017-09-18,17.65,18.1,17.4,17.65,119415,0
2017-09-19,17.65,17.8,17.525,17.6,81774,0
2017-09-20,17.6,18.05,17.55,17.8,63100,0
2017-09-21,17.8,18.1,17.8,18,105269,0
2017-09-22,17.95,18,17.85,17.9,60553,0
2017-09-25,17.9,18,17.8,17.95,48527,0
2017-09-26,18,18.2,17.7,18.2,175686,0
2017-09-27,18.15,18.25,17.9,17.95,229757,0
2017-09-28,17.7,18.4,17.6,18.2,93965,0
2017-09-29,18.25,18.25,17.95,18.15,122044,0
2017-10-02,18.25,18.3,18.1,18.3,93272,0
2017-10-03,18.3,18.6,18.25,18.5,121553,0
2017-10-04,18.45,18.6,18.4,18.5,50483,0
2017-10-05,18.5,19,18.5,18.85,73762,0
2017-10-06,18.8,18.95,18.4,18.8,95985,0
2017-10-09,18.8,18.8,18.35,18.6,104341,0
2017-10-10,18.65,18.75,18.5001,18.75,87653,0
2017-10-11,18.7,18.75,18.425,18.65,48719,0
2017-10-12,18.65,18.75,18.45,18.55,64707,0
2017-10-13,18.4,18.55,18.35,18.45,44292,0
2017-10-16,18.35,18.6,17.9,18.5,80547,0
2017-10-17,18.45,18.5,18.1,18.25,32193,0
2017-10-18,18.2,18.5,18.15,18.2,94503,0
2017-10-19,18.15,18.25,18.05,18.2,54290,0
2017-10-20,18.2,18.2,15.2,17.95,120107,0
2017-10-23,18,18,17.35,17.5,62065,0
2017-10-24,17.55,17.55,17.4,17.4,66433,0
2017-10-25,17.4,17.55,17.25,17.5,70118,0
2017-10-26,17.5,17.5,17,17.45,48157,0
2017-10-27,15.85,17.55,15.85,17.25,111183,0
2017-10-30,17.05,17.15,16.5,16.6,95662,0
2017-10-31,16.65,16.7,16.375,16.45,77174,0
2017-11-01,16.6,16.7,16.25,16.4,119908,0
2017-11-02,16.45,16.7,16.35,16.55,91499,0
2017-11-03,16.6,16.6,16.2,16.45,59185,0
2017-11-06,16.4,16.6,16.3,16.35,27643,0
2017-11-07,16.4838,16.4838,15.75,15.9,45325,0
2017-11-08,15.85,16,15.65,15.9,246185,0
2017-11-09,15.8,16.25,15.8,16.15,163802,0
2017-11-10,16.2,16.7,16.2,16.475,99637,0
