Date,Open,High,Low,Close,Volume,OpenInt
2015-04-15,32,42,30.6,42,6878137,0
2015-04-16,42.5,49.25,39.13,39.4,2418768,0
2015-04-17,41,41.44,39.21,40,668600,0
2015-04-20,44.51,44.75,42.35,42.8,1169591,0
2015-04-21,43.38,43.46,38.67,38.67,888294,0
2015-04-22,38.75,40,38,38.17,304355,0
2015-04-23,38.29,38.57,36,36.39,467600,0
2015-04-24,36.37,36.86,35,36,338800,0
2015-04-27,35.24,36.51,31.68,32.06,663500,0
2015-04-28,31.58,32.85,27.8,27.97,1142200,0
2015-04-29,27.44,29.18,27.06,27.46,692200,0
2015-04-30,27.01,27.94,24.68,25.4,1029500,0
2015-05-01,25.9,26.5,25.1,26.09,370600,0
2015-05-04,26.61,29.75,26.11,29.33,1240100,0
2015-05-05,29.97,31.24,27.06,27.71,839700,0
2015-05-06,27.81,29.86,27,27.99,524143,0
2015-05-07,28,29.68,27.884,28.62,323018,0
2015-05-08,29.14,31.31,29.06,30.85,567900,0
2015-05-11,32.31,33.24,30.52,30.78,780100,0
2015-05-12,31,33,29.1,32.09,461122,0
2015-05-13,32.35,33.99,31.76,33.69,403900,0
2015-05-14,34.36,35.35,31.85,32.87,581800,0
2015-05-15,32.16,33.5,31,31.47,258895,0
2015-05-18,31.18,31.5,28.7,30.13,487969,0
2015-05-19,30.67,30.67,28.52,28.55,338300,0
2015-05-20,29.04,30,27.57,29.87,350700,0
2015-05-21,29.85,31.98,29.52,31.47,344000,0
2015-05-22,30.92,32,30.87,31.15,134300,0
2015-05-26,31,31.858,30.23,31.51,181348,0
2015-05-27,31.09,33.36,31.09,32.08,244100,0
2015-05-28,32,32.81,31.06,31.73,157535,0
2015-05-29,32.13,34.42,31.14,33.78,413400,0
2015-06-01,33.7,33.93,32.29,32.9,360000,0
2015-06-02,32.45,32.77,31.25,31.39,319171,0
2015-06-03,31.42,32.45,31.2,32.4,243800,0
2015-06-04,32.56,33.56,31.98,33.43,267500,0
2015-06-05,33.29,35.47,33.1,35.25,378100,0
2015-06-08,35.09,35.88,33.25,34.05,254600,0
2015-06-09,34.21,34.21,32.25,32.44,213423,0
2015-06-10,32.66,33.516,32.38,33.01,97791,0
2015-06-11,33.17,33.56,32.13,33.37,139611,0
2015-06-12,33.75,34.89,33.55,33.78,197900,0
2015-06-15,33.7,36.26,33.59,36,615600,0
2015-06-16,35.85,36.48,34.9,35.44,279500,0
2015-06-17,35.53,36.48,34.36,35.35,180200,0
2015-06-18,35.44,36.24,35,35.14,215900,0
2015-06-19,35.1,37.46,35,36.82,456700,0
2015-06-22,36.3,37.49,35.58,35.79,189900,0
2015-06-23,35.8,36.9,35.02,36.44,239208,0
2015-06-24,36.12,36.68,35.2,35.88,193000,0
2015-06-25,36.01,36.23,32.5,33.8,471300,0
2015-06-26,33.52,33.55,32.52,32.71,1408100,0
2015-06-29,32.51,32.95,29.56,29.58,599600,0
2015-06-30,30.26,30.99,29.3,30.33,402349,0
2015-07-01,30.74,31.19,30,30.79,193200,0
2015-07-02,30.68,31.45,30.39,31.19,108300,0
2015-07-06,30.49,31.67,29.75,31.28,242000,0
2015-07-07,31.43,32.19,30.6,31.64,222700,0
2015-07-08,31,31.39,29.82,29.94,204400,0
2015-07-09,30.51,30.93,29.5,30.3,221300,0
2015-07-10,30.45,30.63,30.01,30.58,145600,0
2015-07-13,30.56,31.35,30.39,30.56,99500,0
2015-07-14,30.6,30.96,30.33,30.84,91682,0
2015-07-15,30.69,31.01,30.36,30.95,143605,0
2015-07-16,30.96,31.18,29.74,29.87,192800,0
2015-07-17,29.72,29.85,28.26,28.68,335300,0
2015-07-20,28.57,28.95,27.21,27.7,291800,0
2015-07-21,27.55,28.73,27.08,28.5,140400,0
2015-07-22,28.26,29.14,27.87,29.12,127600,0
2015-07-23,28.99,29.5,28.52,28.73,126800,0
2015-07-24,28.4,28.73,26.32,26.69,256200,0
2015-07-27,26.4,26.83,26,26.4,105600,0
2015-07-28,26.43,26.98,25.65,26.58,176700,0
2015-07-29,26.45,27.42,26.15,26.33,100300,0
2015-07-30,26.15,26.36,25.61,25.79,86900,0
2015-07-31,25.81,26.46,25.6,26.22,286400,0
2015-08-03,26.12,26.32,24.97,25.22,188723,0
2015-08-04,25.32,25.47,24.03,24.14,339800,0
2015-08-05,24.26,24.66,23.34,24.33,220600,0
2015-08-06,24.3,24.3,23.03,23.93,193784,0
2015-08-07,23.89,23.89,22.12,23.21,287800,0
2015-08-10,23.3,24.69,23.25,23.69,187700,0
2015-08-11,23.44,24.8,21.62,23,222715,0
2015-08-12,22.72,23.33,21.76,23.13,256400,0
2015-08-13,23.08,23.5,22.27,22.34,211300,0
2015-08-14,22.37,22.79,20.59,20.83,270100,0
2015-08-17,20.85,21.75,20.62,21.6,258300,0
2015-08-18,21.62,21.9,21.12,21.57,227600,0
2015-08-19,21.28,21.8,20.76,21.36,185500,0
2015-08-20,21.12,21.12,20.03,20.12,317800,0
2015-08-21,19.75,19.9,18.01,19.44,432000,0
2015-08-24,17.51,19.08,16.28,18.95,664344,0
2015-08-25,19.54,19.89,17.85,17.92,324800,0
2015-08-26,18.38,19.35,18,19.34,320200,0
2015-08-27,19.72,22.33,19.72,21.81,341500,0
2015-08-28,21.7,22.14,20.1,20.61,248200,0
2015-08-31,20.61,20.76,18.84,19.36,377000,0
2015-09-01,18.79,19.33,18.08,19.11,341700,0
2015-09-02,19.39,19.57,18.3,19.52,223300,0
2015-09-03,19.65,19.85,18.42,18.69,141300,0
2015-09-04,18.41,19.5,18.3,19.25,114100,0
2015-09-08,19.66,19.66,18.49,19.24,329500,0
2015-09-09,19.43,19.84,18.79,19.33,264000,0
2015-09-10,19.4,20.86,19.15,20.13,395166,0
2015-09-11,20.12,20.44,19.25,20.4,158100,0
2015-09-14,20.4,20.54,19.72,20.25,120300,0
2015-09-15,20.26,21.05,19.79,20.85,194500,0
2015-09-16,20.93,21.31,20.15,21.1,148200,0
2015-09-17,21.14,23.23,20.98,22.99,244300,0
2015-09-18,22.65,23.94,22.11,23.72,410700,0
2015-09-21,24.31,24.31,21.76,22.45,183200,0
2015-09-22,22.04,22.41,20.79,21.43,234200,0
2015-09-23,21.51,21.67,20.73,21.46,98100,0
2015-09-24,21.26,21.64,20.11,21.63,182378,0
2015-09-25,21.94,22.13,19.85,20.42,246500,0
2015-09-28,21.48,22,18.34,19.31,354294,0
2015-09-29,19.19,19.25,17.51,19.03,374500,0
2015-09-30,19.42,19.82,18.32,19.37,343600,0
2015-10-01,19.21,19.5,18.63,19.49,148600,0
2015-10-02,19.1,19.91,18.4,19.27,178800,0
2015-10-05,19.58,20.5,19.44,20.41,282933,0
2015-10-06,20.3,20.48,19.49,20.4,447000,0
2015-10-07,20.44,21.72,19.78,21.23,517600,0
2015-10-08,21.13,22.14,20.51,21.74,326600,0
2015-10-09,21.89,22.63,21.34,22.06,215500,0
2015-10-12,21.64,22.47,21.56,21.81,353565,0
2015-10-13,21.85,22.51,20.99,21.71,304100,0
2015-10-14,21.91,22.44,21.48,21.83,279000,0
2015-10-15,21.48,22.79,21.4,22.56,239400,0
2015-10-16,22.31,23.15,22.31,22.9,188400,0
2015-10-19,22.54,24.5,22.54,23.63,306300,0
2015-10-20,23.9,24.01,23.38,23.77,346689,0
2015-10-21,23.98,24.04,23.18,23.47,281300,0
2015-10-22,23.58,24.61,23.14,23.53,392100,0
2015-10-23,23.96,24.55,23.79,24.14,174400,0
2015-10-26,24.16,25.44,23.6,25.05,219400,0
2015-10-27,24.93,25.49,24.44,25.16,423000,0
2015-10-28,25.04,27.37,25.04,27.19,214100,0
2015-10-29,27.19,28.42,26.52,26.9,267100,0
2015-10-30,27.54,27.54,26.44,27.01,124100,0
2015-11-02,26.77,28.36,26.77,27.75,299961,0
2015-11-03,27.81,28.4,27.2,27.83,231200,0
2015-11-04,27.8,28.5,27.46,28.29,192947,0
2015-11-05,28.35,28.35,26.9,27.02,189600,0
2015-11-06,26.93,28.54,26.77,28.4,190900,0
2015-11-09,28.4,30.65,27.95,29.53,478393,0
2015-11-10,30.63,30.63,29.25,29.88,198100,0
2015-11-11,29.78,30.5,28.06,28.26,253000,0
2015-11-12,27.78,29,27.25,28.46,161600,0
2015-11-13,28.47,29.82,28.02,29.09,193600,0
2015-11-16,28.88,29.2,27.08,27.63,347100,0
2015-11-17,27.5,29.11,27.28,28.87,299300,0
2015-11-18,28.68,29.13,28.27,28.73,235000,0
2015-11-19,28.65,29,28.24,28.42,244400,0
2015-11-20,28.61,29.2,28.27,28.83,203700,0
2015-11-23,30.11,32.41,29,32.23,792200,0
2015-11-24,29.94,30,26.7,27.05,3386100,0
2015-11-25,29.49,32.49,28.73,31.47,816100,0
2015-11-27,31.63,31.79,30.86,31.17,224900,0
2015-11-30,31.36,31.43,30.11,30.99,646800,0
2015-12-01,30,30.16,28.606,29.45,668629,0
2015-12-02,29.25,29.99,29.11,29.69,251986,0
2015-12-03,29.72,30.52,29.415,29.79,309118,0
2015-12-04,29.81,30.41,29.55,29.95,221900,0
2015-12-07,30.09,30.28,28.89,29.65,440100,0
2015-12-08,29.37,31.29,29.33,31.08,441350,0
2015-12-09,30.88,31.39,29.02,29.17,290000,0
2015-12-10,28.9,30.47,28.82,30.16,245200,0
2015-12-11,29.7,30.45,29.29,29.93,320500,0
2015-12-14,29.99,31.57,29.86,31.21,496179,0
2015-12-15,31.12,31.59,30.62,31.14,468700,0
2015-12-16,31.24,34.95,31.24,33.63,796200,0
2015-12-17,33.61,34.05,31.68,31.74,482500,0
2015-12-18,31.51,31.67,29.5,29.56,2984500,0
2015-12-21,29.41,29.94,28.75,29.65,248400,0
2015-12-22,29.65,30.2,26.75,26.98,323967,0
2015-12-23,27.01,28.5,26.86,28.42,262200,0
2015-12-24,28.14,28.56,27.23,27.72,96683,0
2015-12-28,28.2,28.81,27,28.17,472141,0
2015-12-29,28.03,29.2,27.75,29.12,184007,0
2015-12-30,28.82,29.7,28.01,28.95,259275,0
2015-12-31,28.68,29.4,27.98,28.12,161088,0
2016-01-04,27.11,27.38,25.58,26.74,316063,0
2016-01-05,26.79,27.01,25.6904,26.3,278511,0
2016-01-06,25.76,26.2,24.02,24.81,212314,0
2016-01-07,24.31,24.69,23.22,23.83,193037,0
2016-01-08,23.9,24.1,23.13,23.59,312689,0
2016-01-11,23.51,23.88,20.69,22.3,472221,0
2016-01-12,22.67,23.37,22.04,22.8,283086,0
2016-01-13,22.94,23.0643,20.68,20.94,269199,0
2016-01-14,21.24,21.98,19.33,21.48,591882,0
2016-01-15,20.61,20.95,19.76,20.69,199785,0
2016-01-19,20.76,20.91,18.42,19.37,313800,0
2016-01-20,18.3,20.95,18.08,20.37,265311,0
2016-01-21,20.31,20.92,19.52,19.6,595195,0
2016-01-22,20.13,20.4957,17.665,18.39,426695,0
2016-01-25,18.34,18.875,17.56,17.68,324832,0
2016-01-26,18.05,18.27,16.73,17.51,270248,0
2016-01-27,17.51,17.7,16.14,16.4,263513,0
2016-01-28,16.61,16.6384,14.59,15.1,284806,0
2016-01-29,15,15.3299,14.34,14.48,239482,0
2016-02-01,14.77,15.275,14.0647,14.86,416779,0
2016-02-02,14.76,15.27,14.45,15.18,463260,0
2016-02-03,15.38,15.5,13.95,14.98,271442,0
2016-02-04,14.99,16.1,14.79,15.59,278870,0
2016-02-05,15.39,15.613,14.3,14.38,290565,0
2016-02-08,14.12,14.4,12.17,12.64,385003,0
2016-02-09,12.35,13.7212,11.955,13.15,206483,0
2016-02-10,13.32,14.1,13.03,13.54,212294,0
2016-02-11,13.25,14.46,12.99,14.01,260408,0
2016-02-12,14.24,14.47,13.5,14.31,166568,0
2016-02-16,14.5,15.21,14.5,14.97,233765,0
2016-02-17,15.07,15.4,14.88,15.01,252199,0
2016-02-18,14.91,14.95,14.27,14.45,290806,0
2016-02-19,14.4,15.09,13.985,14.95,183854,0
2016-02-22,15,15.27,14.2601,14.64,160920,0
2016-02-23,14.57,14.99,14.38,14.39,211449,0
2016-02-24,14.25,14.7,13.59,14.63,225301,0
2016-02-25,14.64,15.17,14.24,14.52,228921,0
2016-02-26,14.68,15.29,14.1,15.11,289079,0
2016-02-29,15.2,15.585,14.5,14.56,503976,0
2016-03-01,14.89,16.15,14.52,16.06,368687,0
2016-03-02,16.42,17.715,16.02,16.64,410437,0
2016-03-03,16.8,16.945,16.31,16.85,189393,0
2016-03-04,16.79,17.25,16.3201,16.69,196273,0
2016-03-07,16.63,17.2,16.19,16.6,295901,0
2016-03-08,16.62,16.62,14.93,15.04,248259,0
2016-03-09,16.71,16.74,15.045,16.27,572357,0
2016-03-10,16.2,16.2,13.94,14.34,591393,0
2016-03-11,14.5,14.85,13.5,13.89,481927,0
2016-03-14,13.9,15.06,13.9,14.36,338632,0
2016-03-15,13.07,13.25,12.16,12.39,954061,0
2016-03-16,12.25,12.83,12.095,12.47,516897,0
2016-03-17,12.52,12.66,11.225,11.54,617857,0
2016-03-18,11.59,12.19,11.5,11.97,556093,0
2016-03-21,12,13.49,12,12.57,541430,0
2016-03-22,12.56,13.15,12.45,13.07,347301,0
2016-03-23,13.07,13.49,12.39,12.47,442555,0
2016-03-24,12.33,12.85,11.87,12.12,270117,0
2016-03-28,12.22,12.4,11.8143,11.91,189755,0
2016-03-29,12,12.53,11.1,12.42,376561,0
2016-03-30,12.62,13.19,11.9,12.12,360782,0
2016-03-31,12.07,13.04,12.07,12.81,373265,0
2016-04-01,12.72,13.46,12.34,13.32,400370,0
2016-04-04,13.49,14.51,13.19,14.24,448556,0
2016-04-05,13.97,14.09,13.31,13.36,254551,0
2016-04-06,13.45,15.03,13.45,14.75,486193,0
2016-04-07,14.57,15.0599,14.01,14.39,339810,0
2016-04-08,14.65,14.94,13.91,14.08,292509,0
2016-04-11,14.16,14.58,13.63,13.66,331911,0
2016-04-12,13.53,13.73,12.85,12.99,452110,0
2016-04-13,13.08,13.38,12.85,13.3,566118,0
2016-04-14,13.38,13.49,12.7,13.2,652055,0
2016-04-15,13.2,13.93,12.93,13.745,325951,0
2016-04-18,13.61,14.19,13.48,13.76,248176,0
2016-04-19,13.81,13.89,13.16,13.38,177834,0
2016-04-20,13.43,13.83,13.295,13.46,163061,0
2016-04-21,13.39,14.6,13.39,14.42,287657,0
2016-04-22,14.49,14.532,14.0301,14.36,417308,0
2016-04-25,14.28,16.23,14.18,15.63,731309,0
2016-04-26,15.7,15.81,14.7,14.76,456255,0
2016-04-27,14.71,14.83,13.34,13.67,465443,0
2016-04-28,13.69,14.07,13.34,13.63,353741,0
2016-04-29,13.53,13.86,12.62,12.95,291145,0
2016-05-02,13.01,13.29,12.6156,13.26,291377,0
2016-05-03,12.85,12.96,10.9,12.21,1424370,0
2016-05-04,12.04,12.44,11.55,11.86,316818,0
2016-05-05,11.95,12.34,11.52,12.03,375377,0
2016-05-06,11.89,12.05,11.29,11.63,219763,0
2016-05-09,11.74,12.45,11.59,12.33,382754,0
2016-05-10,12.16,12.48,11.41,11.56,300437,0
2016-05-11,11.7,11.7416,10.7,10.76,453221,0
2016-05-12,10.83,10.8999,9.88,10.21,323683,0
2016-05-13,10.24,10.94,10.165,10.69,226832,0
2016-05-16,7.5,9.3296,7.26,8.91,6108044,0
2016-05-17,8.63,10,8.63,9.555,1331007,0
2016-05-18,9.43,10.29,9.43,10.12,774953,0
2016-05-19,10.21,10.21,9.4,9.83,567596,0
2016-05-20,9.82,10.64,9.81,10.47,383955,0
2016-05-23,10.41,11.19,10.41,10.87,333768,0
2016-05-24,11.03,11.06,10.29,10.91,409536,0
2016-05-25,10.95,11.34,10.86,11,251593,0
2016-05-26,10.89,11.46,10.81,11.37,382551,0
2016-05-27,11.26,11.74,11.07,11.71,312304,0
2016-05-31,11.8,12.31,11.75,12.27,209408,0
2016-06-01,12.18,12.61,12.0701,12.31,253469,0
2016-06-02,12.23,12.48,12.05,12.27,749675,0
2016-06-03,12.21,12.365,11.3,11.73,266238,0
2016-06-06,11.82,12.57,11.55,12.49,207702,0
2016-06-07,12.42,12.55,12.05,12.24,315772,0
2016-06-08,12.27,12.8,12.13,12.66,245786,0
2016-06-09,12.56,12.88,12.36,12.42,280167,0
2016-06-10,12.22,12.49,11.86,11.99,242150,0
2016-06-13,11.87,12.425,11.7,11.82,168068,0
2016-06-14,11.84,12.31,11.55,11.77,197246,0
2016-06-15,11.87,12.23,11.78,11.95,400865,0
2016-06-16,11.79,11.93,11.48,11.68,447616,0
2016-06-17,11.63,11.84,11.22,11.27,348705,0
2016-06-20,11.5,11.8,11.2701,11.48,366624,0
2016-06-21,11.56,11.56,10.76,11,365937,0
2016-06-22,11.02,11.02,10.11,10.23,459979,0
2016-06-23,10.35,10.98,10.32,10.93,332218,0
2016-06-24,10.27,10.73,10.02,10.1,853330,0
2016-06-27,10,10.09,9.54,9.88,521501,0
2016-06-28,10.09,10.66,10.09,10.62,390450,0
2016-06-29,10.82,11.14,10.55,10.98,329857,0
2016-06-30,11.08,11.31,10.62,11.31,496941,0
2016-07-01,11.23,12.48,11.23,12.24,374281,0
2016-07-05,11.61,12.15,11.61,11.91,374696,0
2016-07-06,11.99,12.4795,11.775,12.29,232406,0
2016-07-07,12.48,12.77,12.12,12.44,208384,0
2016-07-08,12.48,12.98,11.93,12.66,471154,0
2016-07-11,12.79,12.99,12.69,12.78,200815,0
2016-07-12,12.91,13.16,12.72,12.92,302048,0
2016-07-13,13.02,13.19,12.35,12.45,423059,0
2016-07-14,12.62,12.7,12.2871,12.54,163260,0
2016-07-15,12.59,13.25,12.5001,13.2,279427,0
2016-07-18,13.1,13.48,12.87,13.37,371228,0
2016-07-19,13.34,13.47,12.62,12.7,165575,0
2016-07-20,12.68,13.32,12.61,13.23,133150,0
2016-07-21,13.4,13.74,13.24,13.67,299309,0
2016-07-22,13.68,14.02,13.42,14,309451,0
2016-07-25,13.98,14.49,13.88,14.2,318554,0
2016-07-26,14.09,14.48,13.81,14.26,147368,0
2016-07-27,14.36,14.95,14.36,14.93,213186,0
2016-07-28,14.72,14.98,14.72,14.92,193397,0
2016-07-29,14.8,14.96,14.25,14.68,253268,0
2016-08-01,14.61,15.1,14.55,14.85,206568,0
2016-08-02,14.87,14.9,14.19,14.46,368383,0
2016-08-03,14.43,15.11,14.4,15.09,188871,0
2016-08-04,15.19,16.43,15.1,15.23,553372,0
2016-08-05,15.17,15.81,15.13,15.55,247583,0
2016-08-08,15.65,15.865,15.4,15.62,509806,0
2016-08-09,15.6,16.18,15.44,15.97,342673,0
2016-08-10,15.87,16.15,15.2,15.25,799320,0
2016-08-11,15.41,15.41,14.6,15.22,437747,0
2016-08-12,15.25,15.7,15.23,15.69,260904,0
2016-08-15,15.79,16.15,15.39,16.1,264654,0
2016-08-16,15.92,16.15,15.41,15.46,296245,0
2016-08-17,15.17,15.49,14.93,15.13,441425,0
2016-08-18,15.08,15.41,14.9,15.195,147141,0
2016-08-19,15.14,15.27,15.04,15.11,310427,0
2016-08-22,15.17,15.24,14.82,15.13,307625,0
2016-08-23,15.23,15.38,15.16,15.26,162746,0
2016-08-24,15.3,15.77,14.46,14.56,253784,0
2016-08-25,14.55,14.955,13.52,13.78,414044,0
2016-08-26,13.74,13.78,12.965,13.39,466863,0
2016-08-29,13.42,13.8,13.21,13.74,308869,0
2016-08-30,13.75,14.13,13.7235,13.95,260925,0
2016-08-31,13.96,14.22,13.7,14.09,331275,0
2016-09-01,14.08,14.5,13.77,14.22,321338,0
2016-09-02,14.28,14.5,13.976,14.49,505775,0
2016-09-06,14.59,15.73,14.59,15.49,1829661,0
2016-09-07,15.56,15.83,14.745,14.98,947817,0
2016-09-08,14.75,15.25,14.66,14.9501,138279,0
2016-09-09,14.64,14.975,13.89,13.9,218126,0
2016-09-12,13.79,14.31,13.52,14.29,378348,0
2016-09-13,14.14,14.21,13.26,13.6,241249,0
2016-09-14,13.71,14.01,13.51,13.61,206024,0
2016-09-15,13.61,14.16,13.26,14.04,257762,0
2016-09-16,13.98,14.86,13.9,14.67,882580,0
2016-09-19,14.73,14.97,14.22,14.47,481943,0
2016-09-20,14.7,14.76,14.265,14.535,329196,0
2016-09-21,14.66,14.91,14,14.68,283715,0
2016-09-22,14.79,14.8899,14.35,14.8,174708,0
2016-09-23,14.78,15.49,14.53,14.54,220051,0
2016-09-26,14.45,15.01,13.22,13.24,399842,0
2016-09-27,13.23,13.75,13.04,13.66,378870,0
2016-09-28,13.69,14.26,13.02,13.02,323887,0
2016-09-29,13.04,13.2086,12.01,12.03,422804,0
2016-09-30,12.08,12.48,11.57,12.43,369883,0
2016-10-03,12.46,12.9,12.41,12.8,458920,0
2016-10-04,12.73,13.18,12.65,13.12,198907,0
2016-10-05,13.13,13.74,13.05,13.64,323257,0
2016-10-06,13.46,13.46,12.59,12.77,176300,0
2016-10-07,12.84,13.11,12.49,12.73,153078,0
2016-10-10,12.93,13.46,12.92,13.3,196625,0
2016-10-11,13.07,13.2,12.66,12.82,177492,0
2016-10-12,12.77,12.99,12.06,12.13,164177,0
2016-10-13,12,12.27,11.79,11.94,175214,0
2016-10-14,12.13,12.22,11.59,11.6,199480,0
2016-10-17,11.58,11.64,11.17,11.44,264884,0
2016-10-18,11.66,11.99,11.51,11.73,144321,0
2016-10-19,11.73,12.02,11.11,11.33,195855,0
2016-10-20,11.32,12.17,11.21,12.09,209376,0
2016-10-21,11.98,12.33,11.95,12.26,121420,0
2016-10-24,11,11.725,10.9,11.7,722599,0
2016-10-25,11.75,12,11.65,11.9,223945,0
2016-10-26,11.8,12.4,11.75,12,432514,0
2016-10-27,12.25,12.25,11,11.2,351074,0
2016-10-28,11,11.25,10.775,11,339867,0
2016-10-31,11,11.05,10.55,10.75,319932,0
2016-11-01,10.85,11.15,10.6,11.1,1270575,0
2016-11-02,11.1,11.1,10.6,10.8,281807,0
2016-11-03,10.25,10.7,9.7,9.95,617190,0
2016-11-04,9.9,11.05,9.9,11.05,358254,0
2016-11-07,11.5,12.35,11.05,12.15,490949,0
2016-11-08,12.1,12.6,11.6,12.55,260999,0
2016-11-09,13.15,14.45,13.15,14.4,773012,0
2016-11-10,14.9,15,14.2,14.7,672901,0
2016-11-11,14.65,15.5,14.105,15.2,748743,0
2016-11-14,15.5,15.525,14.9,15.1,732173,0
2016-11-15,15.05,15.25,13.9,14.2,620931,0
2016-11-16,14.05,14.55,13.65,13.7,222314,0
2016-11-17,13.75,14.05,13.4,13.8,247067,0
2016-11-18,13.9,14.2,13.75,13.95,213054,0
2016-11-21,13.95,14.85,13.75,14,246649,0
2016-11-22,14.1,14.35,13.6,13.8,169607,0
2016-11-23,13.35,14.05,13.2,13.95,275701,0
2016-11-25,14.05,14.25,13.75,13.95,120267,0
2016-11-28,14.05,14.05,12.55,12.6,254117,0
2016-11-29,12.6,12.7,12.4,12.4,189900,0
2016-11-30,12.45,12.575,11.35,11.4,222488,0
2016-12-01,11.35,11.75,10.5,10.55,342313,0
2016-12-02,10.55,11,10.45,10.8,275752,0
2016-12-05,10.95,11.7,10.875,11.5,389431,0
2016-12-06,11.5,11.95,11.15,11.9,274427,0
2016-12-07,11.5,11.8,10.7,11.5,290770,0
2016-12-08,11.4,11.5,11.025,11.5,159381,0
2016-12-09,11.6,12.04,11.36,11.7,217664,0
2016-12-12,11.6,11.6,10.95,11.15,236610,0
2016-12-13,11.25,11.3,10.9,11,211939,0
2016-12-14,11.05,11.15,10.65,10.95,184215,0
2016-12-15,11.05,11.45,10.9,11.2,285365,0
2016-12-16,11.25,11.575,11.05,11.15,418261,0
2016-12-19,11.15,11.4,10.575,10.65,257054,0
2016-12-20,10.75,11.05,10.55,10.75,238407,0
2016-12-21,10.75,10.825,10.3,10.35,158921,0
2016-12-22,10.25,10.5,10.05,10.05,139334,0
2016-12-23,10.1,11.05,10.1,11,207104,0
2016-12-27,11,11.55,10.85,11.25,217363,0
2016-12-28,11.15,11.225,10.8,11.1,233620,0
2016-12-29,11.2,11.7,10.9,11.7,253717,0
2016-12-30,11.7,11.85,11.3,11.4,232245,0
2017-01-03,11.55,11.7,10.925,11.3,321478,0
2017-01-04,11.3,12,11.2,11.95,282991,0
2017-01-05,12,12.2,11.6,12.1,388728,0
2017-01-06,12.15,12.25,11.825,11.9,124955,0
2017-01-09,12.2,12.55,11.8,11.95,223890,0
2017-01-10,12,12.15,11.6,12.1,193392,0
2017-01-11,11.95,12.125,11.3,11.95,628712,0
2017-01-12,11.75,12.15,11.45,11.9,305648,0
2017-01-13,11.95,12.35,11.95,12.3,208246,0
2017-01-17,12.05,12.15,11.55,11.8,531172,0
2017-01-18,11.85,12.15,11.2,11.4,289315,0
2017-01-19,11.4,11.6,10.65,11,246385,0
2017-01-20,11.05,11.525,10.7,11.1,406593,0
2017-01-23,11.05,11.2,10.85,11,180893,0
2017-01-24,11,11.2,10.75,11.15,191694,0
2017-01-25,11.2,11.4,11.05,11.15,160301,0
2017-01-26,11.2,11.35,10.85,11.05,131639,0
2017-01-27,11.1,11.2,10.8,11.15,134823,0
2017-01-30,11.05,11.2,10.75,11.15,208637,0
2017-01-31,11.05,11.925,10.75,11.85,203467,0
2017-02-01,11.8,12,11.6,11.9,338252,0
2017-02-02,11.85,11.85,11.575,11.75,289336,0
2017-02-03,11.8,12.2,11.6,12.15,316465,0
2017-02-06,12.05,12.1,11.4,11.75,213526,0
2017-02-07,11.75,11.75,11.1,11.2,172414,0
2017-02-08,11.15,11.35,10.9,11.1,182685,0
2017-02-09,11.05,11.75,10.8,11.15,260490,0
2017-02-10,11.2,11.3,11,11.05,102148,0
2017-02-13,11.15,11.15,10.55,10.75,213304,0
2017-02-14,10.75,11.35,10.6,11.3,146982,0
2017-02-15,11.1,11.8,11.075,11.75,269487,0
2017-02-16,11.7,11.86,11.25,11.45,225758,0
2017-02-17,11.35,12,11.055,11.8,308821,0
2017-02-21,11.95,12,11.35,11.8,331694,0
2017-02-22,11.8,11.925,11.25,11.4,154265,0
2017-02-23,11.4,11.4,11.075,11.2,122641,0
2017-02-24,11.05,11.35,10.9,11.35,132158,0
2017-02-27,11.3,11.65,11.15,11.5,346587,0
2017-02-28,11.6,11.6,11.2,11.25,230926,0
2017-03-01,11.45,11.45,11.1,11.25,300815,0
2017-03-02,11.25,11.7,11.1,11.25,586284,0
2017-03-03,11.2,11.35,11.1,11.25,245347,0
2017-03-06,11.2,11.3575,10.75,10.95,223523,0
2017-03-07,11.1,11.4,10.65,10.65,329358,0
2017-03-08,10.75,11.1,10.7,11,317135,0
2017-03-09,11,11.2,10.75,11,357184,0
2017-03-10,11.1,11.5,10.9,11.4,462045,0
2017-03-13,11.3,11.55,11.15,11.35,507085,0
2017-03-14,11.25,11.35,10.75,10.85,213720,0
2017-03-15,10.95,11.35,10.8,11.15,504664,0
2017-03-16,11.15,11.475,10.95,11.4,483718,0
2017-03-17,11.3,11.45,11.25,11.4,703495,0
2017-03-20,11.45,11.55,11.25,11.4,251846,0
2017-03-21,11.5,11.5,10.325,10.35,425596,0
2017-03-22,10.35,10.75,10.25,10.55,304008,0
2017-03-23,10.55,10.8,10.3,10.35,299764,0
2017-03-24,10.05,10.4,10,10.15,306317,0
2017-03-27,10.05,10.6,10.05,10.55,227368,0
2017-03-28,10.35,10.8,10.15,10.6,431059,0
2017-03-29,10.65,11.4,10.65,11.05,703565,0
2017-03-30,11,11.25,10.65,10.85,247886,0
2017-03-31,10.85,11.1,10.7,10.75,310895,0
2017-04-03,10.8,10.95,9.725,9.8,552288,0
2017-04-04,9.85,10.05,9.3,9.5,495064,0
2017-04-05,9.5,9.575,8.75,9.25,895618,0
2017-04-06,9.25,9.4,8.95,9.35,548831,0
2017-04-07,9.25,9.35,8.8,8.85,652042,0
2017-04-10,8.8,9.25,8.8,9.2,384131,0
2017-04-11,9.2,9.45,8.95,9.3,1018034,0
2017-04-12,9.3,9.325,8.8,8.85,471196,0
2017-04-13,8.85,9.55,8.85,9.4,744415,0
2017-04-17,9.4,9.525,9.1,9.5,291010,0
2017-04-18,9.45,9.55,9.3,9.3,296450,0
2017-04-19,9.4,9.65,9.1,9.3,422580,0
2017-04-20,9.35,9.45,9.175,9.3,232006,0
2017-04-21,9.2,9.3,8.8,9,267814,0
2017-04-24,9.15,9.35,9,9.3,193821,0
2017-04-25,9.4,9.7,9.3,9.6,257348,0
2017-04-26,9.6,9.75,9.35,9.65,470760,0
2017-04-27,9.7,9.75,9.475,9.7,240276,0
2017-04-28,9.65,9.75,9.45,9.65,271657,0
2017-05-01,9.9,9.925,9.5,9.7,291573,0
2017-05-02,9.65,9.845,9.425,9.65,292975,0
2017-05-03,9.6,10.4,9.55,10.05,616895,0
2017-05-04,10.1,10.35,9.925,10.15,334407,0
2017-05-05,10.15,10.15,9.85,10.15,211396,0
2017-05-08,10.05,10.15,9.7,9.8,256624,0
2017-05-09,9.9,10.1,9.75,10.05,194716,0
2017-05-10,10,10.15,9.85,9.9,223148,0
2017-05-11,9.85,10,9.55,9.65,570436,0
2017-05-12,9.7,9.975,9.45,9.9,340092,0
2017-05-15,9.85,10.1,9.8,9.95,285790,0
2017-05-16,10.05,10.05,9.85,10,387318,0
2017-05-17,9.65,10.025,9.55,9.7,304990,0
2017-05-18,9.75,10,9.55,9.9,234721,0
2017-05-19,9.9,10.1,9.9,9.95,334735,0
2017-05-22,10,10.125,9.9,10,809578,0
2017-05-23,10.05,10.3,9.9,10.2,582299,0
2017-05-24,10.15,10.25,9.975,10.15,800332,0
2017-05-25,10.25,10.255,9.925,10.2,678341,0
2017-05-26,10.2,10.35,10.05,10.05,457145,0
2017-05-30,10.05,10.1,9.95,9.95,473633,0
2017-05-31,10.05,10.05,9.95,10,625076,0
2017-06-01,10.1,10.15,9.85,9.9,1414810,0
2017-06-02,9.9,10.35,9.7,10.15,555185,0
2017-06-05,10.1,10.4,9.875,10.3,450876,0
2017-06-06,10.2,10.275,9.8,10.05,531216,0
2017-06-07,10,10.2,9.85,10.15,657755,0
2017-06-08,10.2,10.55,10.05,10.55,293945,0
2017-06-09,10.55,11.1,10.35,10.75,365092,0
2017-06-12,10.7,11.05,10.575,10.75,286990,0
2017-06-13,10.7,10.95,10.5,10.65,264088,0
2017-06-14,10.65,10.85,10.65,10.75,264735,0
2017-06-15,10.55,10.675,10.225,10.5,387267,0
2017-06-16,10.4,10.575,10.195,10.55,713044,0
2017-06-19,10.5,10.65,10.35,10.5,407928,0
2017-06-20,10.8,11.15,10.45,10.55,611831,0
2017-06-21,10.65,11,10.6,10.85,364297,0
2017-06-22,10.9,11.35,10.8,11.15,381749,0
2017-06-23,11.25,11.3,10.95,11.3,697099,0
2017-06-26,11.35,11.35,11,11.2,469284,0
2017-06-27,11.2,11.6,10.95,10.95,1243913,0
2017-06-28,11,11.45,10.95,11.15,356408,0
2017-06-29,11.05,11.5,11.05,11.45,249605,0
2017-06-30,11.5,11.65,11.3,11.4,180917,0
2017-07-03,11.4,11.5,10.8,11.05,262231,0
2017-07-05,11,11.7,10.9,11.45,362675,0
2017-07-06,11.35,12.55,11.1,12.5,834846,0
2017-07-07,12.4,13.2,12.25,13,502917,0
2017-07-10,13.05,13.2,12.75,12.9,407921,0
2017-07-11,12.8,13.075,12.5,12.7,384592,0
2017-07-12,12.7,12.75,12.4,12.6,269902,0
2017-07-13,12.55,12.7,12.15,12.6,422446,0
2017-07-14,12.55,12.85,12.35,12.7,354876,0
2017-07-17,12.8,13.25,12.65,13.1,306192,0
2017-07-18,13.3,13.5,12.95,13.3,331495,0
2017-07-19,13.3,13.65,12.95,13.45,334011,0
2017-07-20,13.4,13.75,13.3,13.7,248926,0
2017-07-21,13.9,14,13.625,13.7,244258,0
2017-07-24,13.75,14,13.45,13.95,230577,0
2017-07-25,14,14.05,13.6,13.7,183503,0
2017-07-26,13.75,14,13.625,13.8,157017,0
2017-07-27,13.95,13.95,12.925,13.25,303662,0
2017-07-28,13.15,13.35,12.9,13.1,370422,0
2017-07-31,13.05,13.35,12.75,12.85,234184,0
2017-08-01,12.85,12.9,12.45,12.65,245491,0
2017-08-02,12.7,12.9,12.4,12.6,138623,0
2017-08-03,12.55,12.55,11.5,11.9,369864,0
2017-08-04,11.8,12.65,11.8,12.25,359050,0
2017-08-07,12.25,12.4,11.975,12.25,388171,0
2017-08-08,12.2,12.45,12.05,12.3,314882,0
2017-08-09,12.25,12.35,11.9,12.15,354202,0
2017-08-10,12.05,12.2,11.1,11.15,468268,0
2017-08-11,11.25,11.55,11,11.35,379430,0
2017-08-14,11.45,11.65,11.25,11.45,250732,0
2017-08-15,11.45,11.5,11.225,11.35,135147,0
2017-08-16,11.3,11.55,11.2,11.3,132467,0
2017-08-17,11.2,11.525,10.96,11.15,299434,0
2017-08-18,10.95,11.15,10.75,10.75,301695,0
2017-08-21,10.85,10.9,10.6,10.8,188023,0
2017-08-22,10.85,11.125,10.75,11,172250,0
2017-08-23,10.95,11.425,10.9,11.2,315032,0
2017-08-24,11.3,11.625,11.1,11.3,507146,0
2017-08-25,11.2,11.35,10.9,11,245856,0
2017-08-28,11.15,11.35,11.05,11.15,231748,0
2017-08-29,11.1,11.325,11.05,11.25,290731,0
2017-08-30,11.3,12.35,11.225,11.9,412129,0
2017-08-31,11.8,12.25,11.8,12.15,364583,0
2017-09-01,12.1,12.2,11.45,11.7,594182,0
2017-09-05,11.7,11.89,11.525,11.7,455375,0
2017-09-06,11.7,11.875,11.45,11.65,312244,0
2017-09-07,11.65,11.95,11.5,11.75,283006,0
2017-09-08,11.7,11.9,11.45,11.65,325211,0
2017-09-11,11.7,11.9,11.05,11.15,461256,0
2017-09-12,11.15,11.35,10.85,11.1,427813,0
2017-09-13,11,11.2,10.8,11.05,354543,0
2017-09-14,10.9,11.25,10.875,11.2,655498,0
2017-09-15,11.1,11.35,10.95,11.2,2170865,0
2017-09-18,11.2,11.5,10.95,11.15,613773,0
2017-09-19,11.1,11.25,10.85,11,368339,0
2017-09-20,10.95,11.1,10.9,11,236393,0
2017-09-21,10.95,11.25,10.9,11,255786,0
2017-09-22,11,11.245,10.8,10.8,324794,0
2017-09-25,10.85,11,10.675,10.9,484846,0
2017-09-26,10.95,11.55,10.55,10.55,395423,0
2017-09-27,10.65,10.925,10.25,10.8,641028,0
2017-09-28,10.85,11,10.65,10.9,634967,0
2017-09-29,10.85,11,10.4,10.65,842740,0
2017-10-02,10.8,11.075,10.4,11,1207557,0
2017-10-03,11.1,11.35,10.8,11.2,553822,0
2017-10-04,11.1,11.3,11,11.1,277455,0
2017-10-05,11.15,11.21,10.25,10.75,396184,0
2017-10-06,10.55,10.9,10.35,10.35,305602,0
2017-10-09,10.45,10.45,10.025,10.1,539477,0
2017-10-10,10.2,10.3,10.05,10.15,316351,0
2017-10-11,10.05,10.3,9.9,10,398765,0
2017-10-12,10,10.05,9.65,9.75,333601,0
2017-10-13,9.8,10.1,9.225,9.25,367602,0
2017-10-16,9.3,9.7,9.3,9.5,610743,0
2017-10-17,9.55,9.75,9.5,9.65,460544,0
2017-10-18,9.65,9.875,9.4,9.55,415250,0
2017-10-19,9.6,9.7,9.15,9.225,298891,0
2017-10-20,9.25,9.4,9.1,9.2,276298,0
2017-10-23,9.15,9.25,8.7,8.75,676983,0
2017-10-24,8.8,9.05,8.475,8.5,562132,0
2017-10-25,8.45,8.55,8.2,8.4,289328,0
2017-10-26,8.35,8.425,8.15,8.25,278869,0
2017-10-27,8.4,8.4,8.05,8.3,464129,0
2017-10-30,8.45,8.6,8.15,8.25,453521,0
2017-10-31,8.85,9.1,7.95,7.95,636424,0
2017-11-01,6.25,8.2,6.005,7.55,1100815,0
2017-11-02,7.55,7.6,7.2,7.525,694135,0
2017-11-03,7.55,8,7.35,7.95,412491,0
2017-11-06,8,8.15,7.8,7.85,409212,0
2017-11-07,7.9,8,7.75,7.8,464754,0
2017-11-08,7.75,7.9,7.525,7.8,392643,0
2017-11-09,7.7,7.9,7.5,7.85,465090,0
2017-11-10,7.9,8.15,7.75,7.95,558278,0
