Date,Open,High,Low,Close,Volume,OpenInt
2016-04-05,12.14,14.97,12,14.52,1183369,0
2016-04-06,14.45,14.84,14.14,14.38,530827,0
2016-04-07,14.11,14.51,13.93,14.18,415528,0
2016-04-08,14.16,14.54,13.6805,13.81,368759,0
2016-04-11,14,14,13.34,13.51,789047,0
2016-04-12,13.78,13.89,12.93,13.44,2382816,0
2016-04-13,13.49,14.09,13.31,14.02,595914,0
2016-04-14,14.3,14.3,13.92,14.1,418130,0
2016-04-15,14,14.2,13.83,14.1,260022,0
2016-04-18,13.82,14.09,13.75,14.06,353483,0
2016-04-19,14.14,14.265,13.99,14.13,264159,0
2016-04-20,14.19,14.21,13.98,14.15,1231390,0
2016-04-21,14.2,14.45,14.06,14.1,511414,0
2016-04-22,14.25,14.35,14.08,14.21,175796,0
2016-04-25,14.25,15.23,14.05,14.76,483219,0
2016-04-26,14.78,15.48,14.64,15.34,227459,0
2016-04-27,15.33,15.435,14.88,15.07,360924,0
2016-04-28,15.14,15.3,14.5,14.55,285798,0
2016-04-29,14.7,14.7,14.4,14.56,373361,0
2016-05-02,14.73,14.83,14.25,14.55,305504,0
2016-05-03,14.52,14.91,14.52,14.58,192625,0
2016-05-04,14.52,14.94,14.52,14.84,155717,0
2016-05-05,15,15.43,14.7,15.26,187581,0
2016-05-06,15.23,15.55,15.07,15.47,179115,0
2016-05-09,15.27,16.12,15.27,16.09,268672,0
2016-05-10,16.08,16.1999,15.89,15.96,109651,0
2016-05-11,16.01,16.01,15.51,15.68,261904,0
2016-05-12,15.66,15.85,15.46,15.75,279868,0
2016-05-13,15.98,16.08,15.59,16.07,131127,0
2016-05-16,16.09,16.25,15.71,15.76,253942,0
2016-05-17,15.91,16.32,15.78,16.18,178499,0
2016-05-18,16.03,16.51,16.03,16.5,453458,0
2016-05-19,16.32,16.54,15.58,16.01,165816,0
2016-05-20,16.06,16.25,15.78,15.86,302496,0
2016-05-23,15.78,16.16,15.72,16.01,141107,0
2016-05-24,16.15,17.63,15.9,17.55,223298,0
2016-05-25,17.64,17.8371,16.64,16.74,158059,0
2016-05-26,16.82,16.9986,16.38,16.39,199558,0
2016-05-27,16.44,17.232,16.44,17.21,921658,0
2016-05-31,17.17,17.4,16.48,16.59,267374,0
2016-06-01,16.57,17.29,16.56,17.1,214406,0
2016-06-02,16.98,18.02,16.93,17.99,422726,0
2016-06-03,18.1,18.65,17.75,18.49,142533,0
2016-06-06,18.55,18.9999,18.49,18.95,205074,0
2016-06-07,18.93,19.02,18.7811,18.9,173983,0
2016-06-08,18.94,19.15,18.85,19.15,180284,0
2016-06-09,19.22,19.95,18.95,19.24,158507,0
2016-06-10,19.39,19.39,18.05,18.12,244150,0
2016-06-13,18.02,18.36,17.44,17.75,279637,0
2016-06-14,17.78,18,17.69,17.98,119878,0
2016-06-15,18,18.19,17.915,18.05,148448,0
2016-06-16,18,18.68,17.85,18.38,203050,0
2016-06-17,18.33,18.53,18.03,18.18,546384,0
2016-06-20,18.4,18.91,18.4,18.52,227463,0
2016-06-21,18.7,18.77,18.09,18.44,165401,0
2016-06-22,18.4,18.6599,17.4,17.67,151907,0
2016-06-23,17.78,17.99,17.59,17.79,163729,0
2016-06-24,17.26,17.8,16.81,17.53,1833425,0
2016-06-27,17.62,17.67,16.62,16.8,266009,0
2016-06-28,17.17,17.31,16.68,16.7,215897,0
2016-06-29,16.82,17.03,16.71,16.86,294320,0
2016-06-30,16.82,17.01,16.62,16.95,223462,0
2016-07-01,16.9,17.27,16.65,16.82,217305,0
2016-07-05,16.83,16.83,16.48,16.64,257606,0
2016-07-06,16.55,17.06,16.54,17.01,145321,0
2016-07-07,17,17.33,16.83,17.04,130626,0
2016-07-08,17.08,17.77,17.08,17.65,214173,0
2016-07-11,17.75,18.53,17.71,18.46,87057,0
2016-07-12,18.54,19.25,18.54,19.03,101270,0
2016-07-13,19.07,19.21,18.73,19.06,98416,0
2016-07-14,19.23,19.24,18.76,18.78,142931,0
2016-07-15,18.94,19.02,18.64,18.85,83601,0
2016-07-18,18.8,18.99,18.64,18.65,49737,0
2016-07-19,18.67,18.715,18.44,18.53,75432,0
2016-07-20,18.74,19.5,18.67,19.28,89426,0
2016-07-21,19.32,19.64,19.261,19.49,81138,0
2016-07-22,19.42,19.6899,19.24,19.28,43474,0
2016-07-25,19.28,19.5,19.17,19.28,49691,0
2016-07-26,19.415,19.56,19.11,19.5,50634,0
2016-07-27,19.57,20,19.51,19.91,109259,0
2016-07-28,19.96,20.09,19.875,20.01,70593,0
2016-07-29,20.13,20.35,19.651,19.93,190304,0
2016-08-01,20,20.1205,19.75,19.96,37243,0
2016-08-02,19.92,20.02,19.19,19.39,41137,0
2016-08-03,19.45,20.08,19.29,19.38,161179,0
2016-08-04,19.44,19.68,18.75,18.87,100449,0
2016-08-05,18.96,19.04,18.831,18.93,104682,0
2016-08-08,18.9,18.9,18.701,18.83,36781,0
2016-08-09,18.78,18.96,18.63,18.84,151263,0
2016-08-10,18.9,19.05,18.43,18.62,187770,0
2016-08-11,18.76,19.05,18.56,19,101087,0
2016-08-12,19.05,19.5299,18.01,18.65,210130,0
2016-08-15,18.29,18.39,17.45,17.86,518869,0
2016-08-16,17.87,18.25,17.53,18.25,407019,0
2016-08-17,17.94,19.22,17.9,18.9,183920,0
2016-08-18,18.9,19.45,18.82,19.39,91375,0
2016-08-19,19.39,19.45,19.035,19.38,87704,0
2016-08-22,19.34,19.93,19.15,19.89,125081,0
2016-08-23,19.86,20.67,19.85,20.19,183541,0
2016-08-24,20.22,20.39,19.63,19.68,119401,0
2016-08-25,19.77,19.96,19.556,19.74,241088,0
2016-08-26,19.78,20.2,19.65,19.68,70930,0
2016-08-29,19.65,20.58,19.56,20.39,119937,0
2016-08-30,20.74,20.75,20.45,20.61,277130,0
2016-08-31,20.6,20.78,20.4252,20.62,136826,0
2016-09-01,20.55,20.79,20.29,20.46,95438,0
2016-09-02,20.55,20.79,20.39,20.6,113837,0
2016-09-06,20.72,20.72,20.2301,20.38,76448,0
2016-09-07,20.32,20.64,20.32,20.57,134589,0
2016-09-08,20.62,20.85,20.52,20.6,67489,0
2016-09-09,20.46,20.71,19.54,19.55,183042,0
2016-09-12,19.55,19.6,18.96,19.36,118959,0
2016-09-13,19.37,19.37,18.39,18.43,98429,0
2016-09-14,18.54,18.75,18.33,18.52,146300,0
2016-09-15,18.67,19.2,18.67,18.93,125571,0
2016-09-16,19.06,19.17,18.62,18.64,201135,0
2016-09-19,18.79,19.17,18.595,18.86,68821,0
2016-09-20,18.99,19.14,18.52,18.55,40733,0
2016-09-21,18.69,18.9099,18.4688,18.76,87950,0
2016-09-22,18.89,19.14,18.69,18.8,103501,0
2016-09-23,18.83,19.03,18.74,18.78,40732,0
2016-09-26,18.7,18.89,18.56,18.58,31504,0
2016-09-27,18.8,18.92,18.49,18.77,106425,0
2016-09-28,18.85,19.04,18.56,18.83,139361,0
2016-09-29,18.62,19.1,18.62,18.71,83467,0
2016-09-30,18.82,19.03,18.64,18.88,69712,0
2016-10-03,18.83,19.02,18.71,18.82,57263,0
2016-10-04,18.81,19.25,18.5901,18.75,158648,0
2016-10-05,18.9,19.61,18.81,18.88,112575,0
2016-10-06,18.78,19.14,18.72,18.81,64881,0
2016-10-07,18.89,19.06,18.29,18.61,97720,0
2016-10-10,18.69,18.75,18.43,18.69,84000,0
2016-10-11,18.65,18.65,18.14,18.24,95476,0
2016-10-12,18.29,18.63,18.04,18.38,31049,0
2016-10-13,18.21,18.3599,17.8,17.89,117710,0
2016-10-14,18.01,18.23,17.79,17.81,93291,0
2016-10-17,17.81,17.97,17.49,17.56,75480,0
2016-10-18,17.72,17.95,16.73,17.45,697081,0
2016-10-19,17.45,17.95,17.01,17.83,134705,0
2016-10-20,17.73,17.85,17.45,17.69,110081,0
2016-10-21,17.56,17.67,17.41,17.51,66177,0
2016-10-24,17.41,17.555,17.22,17.3,52031,0
2016-10-25,17.21,17.29,16.74,16.75,201061,0
2016-10-26,16.63,16.855,16.5,16.53,63703,0
2016-10-27,16.6,16.75,16.4,16.42,52993,0
2016-10-28,16.37,16.51,16.05,16.21,99845,0
2016-10-31,16.15,16.32,15.91,16.19,62743,0
2016-11-01,16.2,16.2,15.81,15.85,79167,0
2016-11-02,15.86,15.87,15.51,15.67,190826,0
2016-11-03,15.67,15.79,15.48,15.59,52590,0
2016-11-04,15.7,16.27,15.59,15.64,418183,0
2016-11-07,16.01,16.02,15.7,15.96,191039,0
2016-11-08,15.88,16.47,15.88,16.31,109181,0
2016-11-09,16.13,17.72,16.13,17.62,106634,0
2016-11-10,17.78,18.2,17.55,17.95,164331,0
2016-11-11,19.89,20.43,17.66,17.76,517337,0
2016-11-14,18.01,18.04,16.71,17.17,188980,0
2016-11-15,17.05,18.06,17.05,17.88,125762,0
2016-11-16,17.8,17.89,17.51,17.85,108214,0
2016-11-17,17.97,18.54,17.97,18.5,48718,0
2016-11-18,18.59,18.67,18.48,18.61,94042,0
2016-11-21,18.61,18.82,18.46,18.57,135210,0
2016-11-22,18.48,18.855,18.38,18.51,176243,0
2016-11-23,18.48,19.525,18.4,19.51,324567,0
2016-11-25,19.49,19.75,19.49,19.68,34240,0
2016-11-28,19.56,19.72,19.21,19.36,73706,0
2016-11-29,19.33,19.77,19.24,19.54,60133,0
2016-11-30,19.57,19.57,18.31,18.73,124994,0
2016-12-01,18.71,18.985,18.12,18.48,118086,0
2016-12-02,18.47,19.21,18.32,18.89,126762,0
2016-12-05,19.08,19.5,19.055,19.3,85538,0
2016-12-06,19.17,19.38,19.01,19.08,97277,0
2016-12-07,18.99,19.1,18.92,18.97,254238,0
2016-12-08,18.95,19.95,18.9,19.72,235403,0
2016-12-09,19.87,19.99,19.7,19.87,197404,0
2016-12-12,19.77,19.86,19.37,19.43,96296,0
2016-12-13,19.59,19.72,19.33,19.38,70768,0
2016-12-14,19.36,19.88,19,19.06,81164,0
2016-12-15,19.1,19.79,19.1,19.54,159473,0
2016-12-16,19.61,20.11,19.44,20.01,155339,0
2016-12-19,20.11,20.42,19.92,20.18,94351,0
2016-12-20,20.28,21,20.28,20.78,107504,0
2016-12-21,20.75,20.88,20.53,20.8,106811,0
2016-12-22,20.85,20.94,20.32,20.36,156594,0
2016-12-23,20.43,20.65,20.27,20.51,46917,0
2016-12-27,20.47,20.83,20.47,20.64,39066,0
2016-12-28,20.65,20.65,20.27,20.34,76699,0
2016-12-29,20.46,20.5,20.17,20.27,52544,0
2016-12-30,20.33,20.35,19.755,19.91,129364,0
2017-01-03,20.07,20.68,20.07,20.3,84350,0
2017-01-04,20.47,20.745,20.44,20.48,100429,0
2017-01-05,20.43,20.43,19.89,19.95,82045,0
2017-01-06,20.03,20.39,20,20.14,54796,0
2017-01-09,20.09,20.1,19.655,19.75,66166,0
2017-01-10,19.925,20.3,19.86,20.04,56475,0
2017-01-11,20.12,20.38,19.92,20.2,64347,0
2017-01-12,20.15,20.15,19.675,19.9,45047,0
2017-01-13,20.01,20.47,20.01,20.31,46883,0
2017-01-17,20.2,20.2,19.81,20.05,94573,0
2017-01-18,20.19,20.45,20.18,20.38,48486,0
2017-01-19,20.32,20.33,19.96,20.1,110671,0
2017-01-20,20.11,20.38,20.11,20.3,121961,0
2017-01-23,20.32,20.48,20,20.36,75085,0
2017-01-24,20.41,21.52,20.32,21.2,160822,0
2017-01-25,21.44,22,21.44,21.68,175422,0
2017-01-26,21.73,21.93,21.28,21.45,84688,0
2017-01-27,21.42,21.555,21.08,21.19,45315,0
2017-01-30,21.15,21.16,20.51,20.61,95068,0
2017-01-31,20.58,21.17,20.42,21.03,65526,0
2017-02-01,21.24,21.31,20.41,21.08,143346,0
2017-02-02,21.11,21.11,20.5,20.8,59395,0
2017-02-03,20.94,21.14,20.83,20.95,41538,0
2017-02-06,20.81,21.1,20.81,21,133002,0
2017-02-07,21,21.23,20.73,21.06,111579,0
2017-02-08,20.92,21.31,20.63,21.22,88768,0
2017-02-09,21.22,21.33,21.06,21.3,78141,0
2017-02-10,21.43,22.06,21.1828,21.75,176197,0
2017-02-13,21.97,22.24,21.2,21.42,80026,0
2017-02-14,21.38,21.94,21.25,21.63,72364,0
2017-02-15,21.55,22.599,21.39,22.32,178283,0
2017-02-16,22.39,22.48,21.95,22.31,81364,0
2017-02-17,22.31,22.315,21.84,21.89,66937,0
2017-02-21,21.92,22.53,21.92,22.5,75114,0
2017-02-22,22.32,22.96,22.18,22.7,118082,0
2017-02-23,22.62,22.79,22.23,22.45,104902,0
2017-02-24,22.25,22.35,21.79,22.04,69563,0
2017-02-27,21.94,22.57,21.94,22.4,104164,0
2017-02-28,22.41,22.41,21.03,21.37,165001,0
2017-03-01,21.69,22.61,21.69,22.35,160217,0
2017-03-02,22.39,22.39,21.92,21.99,51876,0
2017-03-03,22.03,22.309,21.72,21.95,105280,0
2017-03-06,19.93,20.44,19.08,19.44,369442,0
2017-03-07,19.5,19.575,18.6401,18.8,382324,0
2017-03-08,17.3,17.87,16.55,16.71,2868712,0
2017-03-09,16.91,18.25,16.86,18.17,740186,0
2017-03-10,18.31,18.67,18.15,18.49,507151,0
2017-03-13,18.39,18.63,18.2,18.42,228458,0
2017-03-14,18.3,18.62,18.25,18.39,166117,0
2017-03-15,18.55,18.76,18.38,18.47,337516,0
2017-03-16,18.53,18.95,18.53,18.88,265278,0
2017-03-17,18.88,19.16,18.74,19.08,480213,0
2017-03-20,19.14,19.24,18.98,19.02,288068,0
2017-03-21,19.08,19.23,18.3,18.37,315796,0
2017-03-22,18.35,18.5,17.89,18.09,197073,0
2017-03-23,18.12,18.54,18.01,18.43,125960,0
2017-03-24,18.4,18.72,18.3702,18.53,117245,0
2017-03-27,18.26,18.59,18.12,18.51,65300,0
2017-03-28,18.4,18.63,18.25,18.44,92956,0
2017-03-29,18.42,18.49,18.24,18.39,101782,0
2017-03-30,18.36,18.58,18.23,18.34,107008,0
2017-03-31,18.36,18.5,18.25,18.42,138933,0
2017-04-03,18.48,18.65,18.26,18.42,120036,0
2017-04-04,18.34,18.52,18.29,18.34,98224,0
2017-04-05,18.42,18.71,18.23,18.26,184076,0
2017-04-06,18.29,18.62,18.29,18.5,176167,0
2017-04-07,18.4,18.67,18.29,18.63,211957,0
2017-04-10,18.6,18.79,18.48,18.5,348596,0
2017-04-11,18.5,18.9,18.5,18.85,129119,0
2017-04-12,18.85,18.89,18.21,18.38,166910,0
2017-04-13,18.4,18.45,17.895,18.05,232074,0
2017-04-17,18.16,18.32,18.05,18.32,233312,0
2017-04-18,18.23,18.7,18.205,18.46,223255,0
2017-04-19,18.51,18.76,18.48,18.5,338670,0
2017-04-20,18.62,18.93,18.52,18.76,163853,0
2017-04-21,18.71,18.76,18.365,18.58,218515,0
2017-04-24,18.89,18.96,18.74,18.87,146923,0
2017-04-25,18.96,19.48,18.95,19.36,227339,0
2017-04-26,19.31,19.6,19.31,19.48,160708,0
2017-04-27,19.48,19.64,19.44,19.52,159047,0
2017-04-28,19.5,19.65,19.17,19.19,207540,0
2017-05-01,19.28,19.41,19.11,19.28,128328,0
2017-05-02,19.25,19.42,19.15,19.19,247099,0
2017-05-03,19.15,19.36,19.1,19.2,282904,0
2017-05-04,19.25,19.42,19.0775,19.13,186491,0
2017-05-05,19.2,19.35,19.1,19.23,169941,0
2017-05-08,18.48,19.37,18.13,19.25,296466,0
2017-05-09,19.28,19.63,19.13,19.5,436947,0
2017-05-10,19.43,19.48,19.185,19.42,156556,0
2017-05-11,19.32,19.74,19.06,19.52,292557,0
2017-05-12,19.47,19.76,19.41,19.63,489121,0
2017-05-15,19.64,20.2,19.5,19.89,273340,0
2017-05-16,20,20.1,19.63,19.98,495102,0
2017-05-17,19.61,19.705,19.09,19.24,325576,0
2017-05-18,19.24,19.4,19.15,19.32,188640,0
2017-05-19,19.32,19.48,19.01,19.07,136147,0
2017-05-22,19.17,19.25,19.07,19.2,87068,0
2017-05-23,19.29,19.3799,19.05,19.1,92879,0
2017-05-24,19.1,19.22,19.05,19.08,98475,0
2017-05-25,19.08,19.13,18.75,18.83,188395,0
2017-05-26,18.83,18.93,18.64,18.71,112168,0
2017-05-30,18.68,18.96,18.68,18.75,140187,0
2017-05-31,18.82,18.84,18.22,18.49,282931,0
2017-06-01,18.57,18.72,18.3,18.5,291253,0
2017-06-02,18.48,18.7,18.33,18.41,339840,0
2017-06-05,18.38,18.55,18.2192,18.37,109999,0
2017-06-06,18.2,18.44,18.07,18.41,187282,0
2017-06-07,18.44,18.525,18.1,18.31,211914,0
2017-06-08,18.31,18.48,18.15,18.26,219941,0
2017-06-09,18.32,18.64,18.18,18.45,131299,0
2017-06-12,18.45,18.65,18.29,18.35,120005,0
2017-06-13,18.44,18.53,18.23,18.46,146507,0
2017-06-14,18.46,18.61,18.34,18.4,167519,0
2017-06-15,18.18,18.46,18.09,18.32,191771,0
2017-06-16,18.17,18.36,17.92,18.25,284167,0
2017-06-19,18.31,18.52,18.01,18.25,275679,0
2017-06-20,18.2,18.43,18.11,18.2,220201,0
2017-06-21,18.24,18.28,17.9,18.07,200340,0
2017-06-22,18,18.512,17.96,18.37,305948,0
2017-06-23,18.35,18.35,17.97,17.98,377820,0
2017-06-26,18.01,18.2,18,18.05,173305,0
2017-06-27,18.04,18.1,17.9,17.92,227839,0
2017-06-28,18.06,18.38,17.885,18.21,115994,0
2017-06-29,18.28,18.41,18.11,18.29,337742,0
2017-06-30,18.37,18.38,17.95,17.97,334518,0
2017-07-03,18.03,18.4,18.03,18.28,68186,0
2017-07-05,18.26,18.35,18.01,18.2,115401,0
2017-07-06,18.08,18.195,18.01,18.05,140137,0
2017-07-07,18.09,18.28,18.09,18.23,89132,0
2017-07-10,18.16,18.24,17.75,17.77,182872,0
2017-07-11,17.77,17.77,17.36,17.5,169956,0
2017-07-12,17.63,17.91,17.49,17.78,127475,0
2017-07-13,17.75,17.87,17.64,17.71,107095,0
2017-07-14,17.65,17.85,17.65,17.81,74014,0
2017-07-17,17.81,18.6,17.8,18.08,144346,0
2017-07-18,17.99,18.05,17.77,17.9,74979,0
2017-07-19,17.89,18.11,17.89,17.95,87385,0
2017-07-20,18.06,18.16,17.88,17.92,91052,0
2017-07-21,17.99,18.015,17.67,17.69,128535,0
2017-07-24,17.6,17.73,17.3,17.32,175039,0
2017-07-25,17.48,17.72,17.31,17.52,161146,0
2017-07-26,17.52,17.62,17.35,17.48,100034,0
2017-07-27,17.52,17.69,17.4,17.48,124579,0
2017-07-28,17.4,17.73,17.4,17.52,98390,0
2017-07-31,17.52,17.65,17.34,17.36,111673,0
2017-08-01,17.44,17.54,17.31,17.4,131607,0
2017-08-02,17.41,17.41,17.1,17.19,119804,0
2017-08-03,17.23,17.32,17.07,17.2,98493,0
2017-08-04,17.21,17.37,17.12,17.28,131244,0
2017-08-07,14.95,15.36,13.91,14.25,1127083,0
2017-08-08,14.01,14.81,13.76,14.8,813377,0
2017-08-09,14.67,14.84,14.33,14.35,307315,0
2017-08-10,14.3,14.57,14.16,14.28,399218,0
2017-08-11,14.22,14.55,14.22,14.42,394901,0
2017-08-14,14.38,14.96,14.38,14.69,420480,0
2017-08-15,14.75,14.75,14.3,14.33,301693,0
2017-08-16,14.37,14.4,13.96,13.96,593480,0
2017-08-17,13.9,14.07,13.66,13.68,448897,0
2017-08-18,13.58,13.98,13.55,13.89,212398,0
2017-08-21,13.86,14.01,13.55,13.73,354222,0
2017-08-22,13.78,14.39,13.72,14.17,367135,0
2017-08-23,14.08,14.19,14.03,14.09,195974,0
2017-08-24,14.1,14.29,13.98,14.12,190605,0
2017-08-25,14.14,14.4,14.08,14.36,186806,0
2017-08-28,14.47,14.83,14.43,14.57,282904,0
2017-08-29,14.46,14.575,14.43,14.53,313191,0
2017-08-30,14.58,15.01,14.58,14.76,288186,0
2017-08-31,14.81,14.99,14.81,14.92,191046,0
2017-09-01,14.95,15.435,14.92,15.34,225619,0
2017-09-05,15.37,15.68,15.18,15.37,281571,0
2017-09-06,15.46,15.81,15.41,15.73,298733,0
2017-09-07,15.82,15.82,15.5321,15.67,214445,0
2017-09-08,15.67,15.85,15.55,15.69,137537,0
2017-09-11,15.7,15.88,15.6,15.73,123313,0
2017-09-12,15.72,16.01,15.44,15.72,351112,0
2017-09-13,15.78,16.074,15.73,15.85,170625,0
2017-09-14,15.84,15.92,15.54,15.54,94918,0
2017-09-15,15.4,15.55,15.35,15.5,423567,0
2017-09-18,15.53,15.62,15.26,15.28,270949,0
2017-09-19,15.24,15.42,15.24,15.26,231793,0
2017-09-20,15.21,15.35,15.16,15.18,216799,0
2017-09-21,15.15,15.19,15.08,15.08,199321,0
2017-09-22,15.05,15.1,14.61,14.62,246950,0
2017-09-25,14.65,14.76,14.44,14.56,477798,0
2017-09-26,14.6,15.33,14.6,15.09,310707,0
2017-09-27,15.11,15.81,15.11,15.79,188342,0
2017-09-28,15.78,16.18,15.78,16.08,248474,0
2017-09-29,16.12,16.12,15.7,15.75,158681,0
2017-10-02,15.68,16.01,15.68,15.88,161638,0
2017-10-03,15.82,15.93,15.42,15.91,208935,0
2017-10-04,15.9,16.005,15.83,15.98,63428,0
2017-10-05,16.01,16.23,15.98,16.12,89895,0
2017-10-06,16.17,16.31,15.96,16.15,55370,0
2017-10-09,16.25,16.33,16.1,16.24,92531,0
2017-10-10,16.34,16.42,16.13,16.24,100032,0
2017-10-11,16.22,16.48,16.19,16.41,99007,0
2017-10-12,16.35,16.35,16.015,16.09,113854,0
2017-10-13,16,16.3,15.93,15.97,75917,0
2017-10-16,16.03,16.11,15.73,15.83,64345,0
2017-10-17,15.83,15.95,15.57,15.59,58198,0
2017-10-18,15.67,15.82,15.5,15.59,73439,0
2017-10-19,15.57,15.92,15.37,15.72,110067,0
2017-10-20,15.74,16.055,15.64,15.92,132980,0
2017-10-23,15.95,16.105,15.83,15.92,70847,0
2017-10-24,15.92,16.12,15.81,15.92,106766,0
2017-10-25,15.89,15.89,15.35,15.52,86764,0
2017-10-26,15.56,15.66,15.39,15.39,98200,0
2017-10-27,15.39,15.39,14.79,14.95,211656,0
2017-10-30,14.73,14.85,14.34,14.47,211252,0
2017-10-31,14.5,15,14.19,14.8,261050,0
2017-11-01,14.93,14.98,14.29,14.47,122023,0
2017-11-02,14.37,14.48,13.96,13.96,123863,0
2017-11-03,13.96,14.26,13.78,14.15,220237,0
2017-11-06,13.54,15.45,13.32,14.96,251012,0
2017-11-07,14.9,15.74,14.8252,15.54,190058,0
2017-11-08,15.47,15.835,15.38,15.66,167183,0
2017-11-09,15.54,16.12,15.54,15.9,125169,0
2017-11-10,15.87,16.06,15.77,15.82,64775,0
