Date,Open,High,Low,Close,Volume,OpenInt
2015-05-08,26.55,27.97,23.5,23.75,11909900,0
2015-05-11,25.49,25.49,23.71,24.86,1435200,0
2015-05-12,25.17,25.52,24.61,25.43,699362,0
2015-05-13,25.78,27.75,25.3,26.4,1225200,0
2015-05-14,27.6,28.45,26.41,26.99,1441200,0
2015-05-15,27.3,27.79,26.36,26.42,640651,0
2015-05-18,26.1,26.35,25.17,25.32,623550,0
2015-05-19,25.25,25.85,24.53,24.71,438600,0
2015-05-20,24.91,25.75,24.91,25.6,441300,0
2015-05-21,25.74,26.25,25.49,26.23,395600,0
2015-05-22,26.28,26.49,25.5,25.6,448600,0
2015-05-26,26.09,26.4,25.34,26.34,350088,0
2015-05-27,26.4,27.2,25.92,26.54,566500,0
2015-05-28,26.85,27.58,26.3,27.23,546641,0
2015-05-29,27.5,27.97,27.17,27.52,290400,0
2015-06-01,27.78,28.28,27.61,28.01,331800,0
2015-06-02,27,27.5,25.57,25.91,1333084,0
2015-06-03,26.03,26.24,25.3,25.58,260300,0
2015-06-04,25.89,25.89,25.36,25.52,429700,0
2015-06-05,25.66,25.8,24.49,24.51,315500,0
2015-06-08,24.54,25.38,24.5,24.81,244200,0
2015-06-09,24.99,25.1,24.68,25,177643,0
2015-06-10,25.1,25.5,24.94,25.42,286687,0
2015-06-11,25.8,26.25,25.42,25.84,614353,0
2015-06-12,24.89,25.93,24.35,25.16,958800,0
2015-06-15,25.25,25.95,24.78,25.45,358500,0
2015-06-16,25.57,25.71,24.9,25.17,183700,0
2015-06-17,25.12,25.5,24.66,25.02,235300,0
2015-06-18,24.97,25.28,24.45,24.73,334300,0
2015-06-19,24.72,24.75,24.05,24.39,839300,0
2015-06-22,24.07,24.47,23.12,23.5,548500,0
2015-06-23,23.39,23.7,22.407,22.56,499759,0
2015-06-24,22.43,23.41,22.41,23.36,561200,0
2015-06-25,23.44,24.11,23.05,24.02,455900,0
2015-06-26,23.77,24.14,23.17,23.51,1860000,0
2015-06-29,22.51,23.76,22.5,23.46,608800,0
2015-06-30,23.51,23.89,23.24,23.86,331407,0
2015-07-01,23.97,24.33,23,23.3,546400,0
2015-07-02,23.3,23.67,23.01,23.6,303400,0
2015-07-06,23.66,24.1,23.05,23.76,326900,0
2015-07-07,23.87,23.87,23.34,23.64,329600,0
2015-07-08,23.58,23.58,22.72,23.05,146300,0
2015-07-09,23.15,23.52,23.1,23.31,227700,0
2015-07-10,23.5,23.59,23.02,23.07,86900,0
2015-07-13,23.07,23.45,23,23.35,105300,0
2015-07-14,23.12,23.377,22.98,23.08,142915,0
2015-07-15,23.19,23.19,21.55,22.04,392191,0
2015-07-16,22.26,22.49,22,22.19,307400,0
2015-07-17,22.26,22.36,21.07,21.42,419300,0
2015-07-20,21.4,21.61,21.2,21.36,184100,0
2015-07-21,21.3,22.03,21.25,21.89,154700,0
2015-07-22,21.75,21.8,21.35,21.51,140800,0
2015-07-23,21.48,21.87,21.15,21.2,109600,0
2015-07-24,21.12,21.25,20.21,20.29,251800,0
2015-07-27,20.07,20.13,19.5,19.64,293600,0
2015-07-28,20.1,20.85,19.86,20.73,421400,0
2015-07-29,20.78,22.88,20.68,22.64,396300,0
2015-07-30,22.64,23.73,22.63,23.47,292900,0
2015-07-31,23.56,25.23,23.31,24.99,639800,0
2015-08-03,25.12,25.214,24.46,24.87,173956,0
2015-08-04,24.71,25.24,24.47,24.53,382200,0
2015-08-05,24.65,25.55,23.52,23.95,785200,0
2015-08-06,24.05,24.6,22.56,23.63,303483,0
2015-08-07,25,25.52,24.03,24.87,583900,0
2015-08-10,25,25.13,23.83,24.06,307900,0
2015-08-11,23.91,24.51,23,24.03,340686,0
2015-08-12,23.75,24.01,22.66,23.38,231400,0
2015-08-13,23.44,23.65,22.44,22.78,279700,0
2015-08-14,22.66,22.78,21.75,22.52,494600,0
2015-08-17,22.52,23.02,22.35,22.83,257300,0
2015-08-18,22.72,22.79,22.06,22.15,218600,0
2015-08-19,21.96,22.62,21.5,21.62,245300,0
2015-08-20,21.51,21.91,20.77,20.88,302600,0
2015-08-21,20.56,21.15,20.26,20.83,270300,0
2015-08-24,19.5,20.83,19.5,20.32,552924,0
2015-08-25,20.95,21.36,20.23,20.3,302900,0
2015-08-26,20.68,21,20.33,20.67,236000,0
2015-08-27,21.09,22.01,21,21.34,271100,0
2015-08-28,21.4,21.88,21.18,21.44,86200,0
2015-08-31,21.39,21.48,20.56,20.82,219400,0
2015-09-01,20.53,21.07,20.49,20.79,168200,0
2015-09-02,20.97,21.03,20.27,21.03,173000,0
2015-09-03,21.04,21.08,20.6,20.79,165100,0
2015-09-04,20.67,20.91,20.1,20.89,229500,0
2015-09-08,21.4,21.4,20.92,21.13,100000,0
2015-09-09,21.21,21.65,21,21.04,246800,0
2015-09-10,21.12,21.3,20.84,21.18,105875,0
2015-09-11,21.15,21.51,21.01,21.29,124600,0
2015-09-14,21.39,21.65,21,21.14,224100,0
2015-09-15,21.19,21.26,20.89,20.97,366700,0
2015-09-16,21.05,21.08,20.75,20.84,178400,0
2015-09-17,20.79,20.95,20.42,20.61,258700,0
2015-09-18,20.42,20.58,20.1,20.16,306500,0
2015-09-21,20.23,20.71,20.21,20.42,161400,0
2015-09-22,20.3,20.47,19.49,19.56,268800,0
2015-09-23,19.66,19.74,19.26,19.27,160800,0
2015-09-24,19.24,19.24,18.09,18.14,450336,0
2015-09-25,18.33,18.59,17.41,17.55,306100,0
2015-09-28,17.57,17.58,16.51,16.61,359457,0
2015-09-29,16.73,16.86,16.08,16.15,287400,0
2015-09-30,16.32,17.01,16.31,16.9,343800,0
2015-10-01,16.79,17.14,16.13,16.15,286300,0
2015-10-02,15.95,16.79,15.51,16.48,413300,0
2015-10-05,16.68,17.2,16.5,16.9,450224,0
2015-10-06,16.97,16.99,16.21,16.37,228000,0
2015-10-07,16.45,17.21,16.28,17.1,326500,0
2015-10-08,16.99,17.35,16.46,17.06,286100,0
2015-10-09,17.02,17.26,16.31,16.46,283600,0
2015-10-12,16.56,16.87,16.48,16.62,233905,0
2015-10-13,16.5,16.92,16.22,16.38,153600,0
2015-10-14,16.4,16.47,15.75,15.9,174300,0
2015-10-15,16.04,16.27,15.61,16.25,177400,0
2015-10-16,16.26,16.35,15.69,15.95,229800,0
2015-10-19,15.91,16.15,15.75,15.97,104600,0
2015-10-20,15.98,16.196,15.75,15.8,80260,0
2015-10-21,15.83,15.99,15.35,15.45,213500,0
2015-10-22,15.5,15.9,15.2,15.67,114900,0
2015-10-23,15.83,16.13,15.54,15.9,108500,0
2015-10-26,15.98,16.2,15.8,15.85,113400,0
2015-10-27,15.75,15.8,15.13,15.49,304400,0
2015-10-28,15.44,16.89,15.44,16.8,362400,0
2015-10-29,16.62,16.83,16.48,16.71,180000,0
2015-10-30,16.64,16.98,16.34,16.63,180500,0
2015-11-02,16.61,17.56,16.61,17.37,369138,0
2015-11-03,17.3,17.92,17,17.16,227800,0
2015-11-04,17.16,18.18,17.03,17.92,638503,0
2015-11-05,19.57,19.75,17.3,17.4,1433300,0
2015-11-06,17.52,17.98,16.77,17.49,754900,0
2015-11-09,17.49,17.61,16.66,17.45,843351,0
2015-11-10,17.44,18.19,17.44,18.08,292100,0
2015-11-11,18.14,18.7,18.02,18.57,203500,0
2015-11-12,18.44,18.97,18.29,18.59,222900,0
2015-11-13,18.5,18.71,18.11,18.2,350300,0
2015-11-16,18.11,18.27,17.3,17.37,266100,0
2015-11-17,17.43,17.5,16.9,17.27,155800,0
2015-11-18,17.38,17.61,16.92,17.47,229500,0
2015-11-19,17.38,17.61,17.24,17.43,360700,0
2015-11-20,17.6,18.2,17.49,17.63,114000,0
2015-11-23,17.69,17.91,17.52,17.68,107300,0
2015-11-24,17.55,17.82,17.31,17.7,236300,0
2015-11-25,17.69,18.11,17.69,17.79,98300,0
2015-11-27,17.87,17.92,17.65,17.76,44700,0
2015-11-30,17.85,17.98,17.63,17.68,175700,0
2015-12-01,17.27,17.85,17.2,17.25,161251,0
2015-12-02,17.29,17.42,17.05,17.08,212146,0
2015-12-03,17.08,17.37,16.74,16.99,180083,0
2015-12-04,16.97,17.22,16.85,16.96,125600,0
2015-12-07,16.89,17.11,16.76,17,128600,0
2015-12-08,16.89,17.09,16.78,16.82,126274,0
2015-12-09,16.79,16.94,16.25,16.34,112200,0
2015-12-10,16.4,16.47,15.66,15.76,396500,0
2015-12-11,15.59,15.8,15.43,15.55,402100,0
2015-12-14,15.52,15.75,15.2,15.41,285176,0
2015-12-15,15.58,15.69,15.21,15.31,282800,0
2015-12-16,15.35,15.55,15.28,15.4,272500,0
2015-12-17,15.44,15.5,15.15,15.28,254500,0
2015-12-18,15.3,15.46,14.7,15.14,290500,0
2015-12-21,15.11,15.31,14.83,15.2,117100,0
2015-12-22,15.99,15.99,15.25,15.49,440805,0
2015-12-23,15.54,15.89,15.4,15.52,250600,0
2015-12-24,15.59,15.66,15.37,15.56,123066,0
2015-12-28,15.54,15.7,14.79,14.82,323982,0
2015-12-29,15,16.63,14.95,16.15,504371,0
2015-12-30,16.22,16.47,16.04,16.17,151896,0
2015-12-31,16,16.29,15.84,15.87,143801,0
2016-01-04,15.62,15.96,15.53,15.83,171597,0
2016-01-05,15.83,16.75,15.83,16.3,322341,0
2016-01-06,16.05,16.36,15.7,15.92,197008,0
2016-01-07,15.6,15.92,15.44,15.86,131342,0
2016-01-08,15.93,16.166,15.83,16.11,221315,0
2016-01-11,16.25,16.85,16.06,16.85,237477,0
2016-01-12,16.85,17.29,16.3,16.33,351146,0
2016-01-13,16.4,16.7,15.36,15.39,170342,0
2016-01-14,15.37,15.99,14.98,15.61,237213,0
2016-01-15,15.13,15.43,15,15.33,252643,0
2016-01-19,15.43,15.44,14.88,15.06,152200,0
2016-01-20,14.85,15.21,14.08,14.87,311631,0
2016-01-21,14.95,15.4999,14.72,14.91,198921,0
2016-01-22,15.21,15.21,14.8604,15,203645,0
2016-01-25,14.83,14.982,14.58,14.67,97454,0
2016-01-26,14.69,14.955,14.46,14.65,225260,0
2016-01-27,14.58,14.77,14.21,14.35,206606,0
2016-01-28,14.45,14.94,14.22,14.5,252893,0
2016-01-29,14.58,14.75,14.24,14.52,273814,0
2016-02-01,14.42,14.465,14.25,14.3,230106,0
2016-02-02,14.15,14.38,13.39,14.3,470964,0
2016-02-03,14.42,14.6,14.1,14.45,208274,0
2016-02-04,14.51,15.46,14.36,15.23,284528,0
2016-02-05,15.12,15.385,14.33,14.37,158903,0
2016-02-08,14.2,14.5,13.79,14.445,140960,0
2016-02-09,14.19,14.75,14.01,14.29,177218,0
2016-02-10,14.26,15.28,13.72,13.78,151939,0
2016-02-11,13.49,13.865,13.42,13.61,98809,0
2016-02-12,13.74,14.34,13.74,14.22,126459,0
2016-02-16,14.4,15.0299,13.86,14.11,93877,0
2016-02-17,14.2,14.76,14.2,14.59,123801,0
2016-02-18,14.53,14.53,13.64,13.69,250008,0
2016-02-19,13.66,14.59,13.64,14.21,209834,0
2016-02-22,14.38,14.88,14.38,14.63,165162,0
2016-02-23,14.57,14.84,14.33,14.36,128144,0
2016-02-24,14.21,14.84,14.0005,14.68,83136,0
2016-02-25,14.77,14.77,14.1302,14.27,106349,0
2016-02-26,14.32,14.88,14.307,14.55,106148,0
2016-02-29,14.61,14.92,14.44,14.46,116073,0
2016-03-01,14.54,15.29,14.48,15.12,170983,0
2016-03-02,15.1,15.1,14.5,14.65,165615,0
2016-03-03,14.65,15.19,14.64,15.06,174587,0
2016-03-04,15.15,15.66,15,15.11,154927,0
2016-03-07,15.07,15.64,14.82,15.41,194482,0
2016-03-08,15.34,15.4999,14.93,14.98,98466,0
2016-03-09,14.92,15.18,14.92,15.06,57772,0
2016-03-10,15.2,15.475,14.82,15.03,266884,0
2016-03-11,16.55,18.9,16.01,18.57,2346023,0
2016-03-14,18.45,18.45,17.2,17.55,582517,0
2016-03-15,17.34,17.412,16.8125,16.87,355967,0
2016-03-16,16.82,17.15,16.39,16.84,315460,0
2016-03-17,16.81,17.12,16.47,16.86,179386,0
2016-03-18,16.87,16.99,16.56,16.79,221232,0
2016-03-21,16.69,16.99,16.69,16.83,146343,0
2016-03-22,16.73,16.804,16.43,16.52,158074,0
2016-03-23,16.51,16.655,16.09,16.1,173708,0
2016-03-24,16.1,16.32,15.8,16.27,152939,0
2016-03-28,16.4,16.4792,16.12,16.12,64886,0
2016-03-29,16.08,16.74,16.08,16.52,115878,0
2016-03-30,16.66,17.35,16.64,17.28,205692,0
2016-03-31,17.28,17.28,16.5601,17.01,109873,0
2016-04-01,16.86,17.58,16.73,17.42,101919,0
2016-04-04,17.45,17.45,16.63,16.71,103520,0
2016-04-05,16.53,16.91,16.51,16.74,59072,0
2016-04-06,16.72,17.23,16.72,16.86,110186,0
2016-04-07,16.69,16.88,16.51,16.58,80046,0
2016-04-08,16.65,17.23,16.65,17.2,92355,0
2016-04-11,17.25,17.5499,17.12,17.4,191545,0
2016-04-12,17.34,17.57,17.04,17.46,86800,0
2016-04-13,17.51,18.01,17.475,18.01,113533,0
2016-04-14,18.08,18.18,17.55,17.93,70495,0
2016-04-15,17.84,18.18,17.73,17.95,68553,0
2016-04-18,17.95,18.39,17.82,18.33,298380,0
2016-04-19,18.4,18.4,17.87,18.2,139345,0
2016-04-20,18.08,18.32,17.76,17.82,104310,0
2016-04-21,17.82,18.16,17.81,17.88,108165,0
2016-04-22,17.93,18.04,17.6001,17.89,104081,0
2016-04-25,17.79,18,17.55,17.87,74921,0
2016-04-26,17.82,18.18,17.69,18.05,64565,0
2016-04-27,18.09,18.21,17.77,18.09,98234,0
2016-04-28,18.03,18.04,17.75,17.82,84052,0
2016-04-29,17.84,17.85,17.4557,17.62,74718,0
2016-05-02,17.74,17.85,17.58,17.79,100805,0
2016-05-03,17.6,17.96,17.41,17.62,75390,0
2016-05-04,17.44,17.69,17.44,17.56,89087,0
2016-05-05,17.69,18.2,17.56,18.09,350508,0
2016-05-06,18.5,19,17.48,17.92,415865,0
2016-05-09,17.93,18.2199,17.505,17.77,180658,0
2016-05-10,17.79,17.86,17.58,17.71,123716,0
2016-05-11,17.61,17.72,17.31,17.4501,209893,0
2016-05-12,17.54,17.55,16.93,17.2,102381,0
2016-05-13,17.21,17.45,17.01,17.17,53493,0
2016-05-16,17.14,17.34,16.875,17.16,177788,0
2016-05-17,17.07,17.23,16.61,16.84,155995,0
2016-05-18,16.76,16.99,16.51,16.64,115796,0
2016-05-19,16.58,16.8,16.3,16.74,70740,0
2016-05-20,16.76,16.9,16.68,16.83,55895,0
2016-05-23,16.8,17.07,16.59,16.82,73877,0
2016-05-24,16.88,17.06,16.72,16.98,114712,0
2016-05-25,16.97,17.42,16.94,17.27,197164,0
2016-05-26,17.24,17.49,17.1,17.15,89843,0
2016-05-27,17.2,17.2,17.06,17.15,78444,0
2016-05-31,17.15,17.58,17.15,17.5,193546,0
2016-06-01,17.42,17.7,17.42,17.59,112558,0
2016-06-02,17.51,17.7,17.46,17.67,61087,0
2016-06-03,17.56,17.71,17.48,17.66,71407,0
2016-06-06,17.64,18.17,17.57,17.97,169847,0
2016-06-07,17.94,18.13,17.84,17.9,106313,0
2016-06-08,17.93,18.15,17.7801,18.05,51029,0
2016-06-09,17.94,18.11,17.8,17.9,52697,0
2016-06-10,17.81,17.97,17.59,17.73,57151,0
2016-06-13,17.74,17.87,17.46,17.56,82906,0
2016-06-14,17.51,17.73,17.4569,17.61,72914,0
2016-06-15,17.71,17.8743,17.54,17.65,97556,0
2016-06-16,17.48,17.6,17.15,17.56,85493,0
2016-06-17,17.52,17.63,17.3,17.57,62294,0
2016-06-20,17.65,18,17.62,17.64,56982,0
2016-06-21,17.64,17.746,17.21,17.55,122549,0
2016-06-22,17.6,17.78,17.3,17.46,81000,0
2016-06-23,17.64,17.93,17.5,17.74,38808,0
2016-06-24,16.97,17.68,16.8,17.22,161444,0
2016-06-27,17.09,17.09,16.39,16.5,89815,0
2016-06-28,16.73,16.91,16.64,16.67,63305,0
2016-06-29,16.91,17.16,16.7201,16.87,73969,0
2016-06-30,16.97,17.04,16.587,16.95,41797,0
2016-07-01,17.01,17.27,17.01,17.15,52095,0
2016-07-05,17.04,17.04,16.62,16.76,62646,0
2016-07-06,16.64,16.9799,16.58,16.89,51037,0
2016-07-07,16.86,17.12,16.85,17.03,45991,0
2016-07-08,17.2,17.42,17.11,17.2,70238,0
2016-07-11,17.28,17.57,17.0701,17.49,76118,0
2016-07-12,17.5,17.55,17.3762,17.44,90091,0
2016-07-13,17.47,17.6399,17.2,17.28,49355,0
2016-07-14,17.57,17.6,17.33,17.52,71193,0
2016-07-15,17.59,17.59,17.28,17.35,52663,0
2016-07-18,17.41,17.63,17.38,17.5,39936,0
2016-07-19,17.41,17.67,17.27,17.4,32228,0
2016-07-20,17.5,17.69,17.39,17.6,38675,0
2016-07-21,17.59,17.65,17.41,17.43,54213,0
2016-07-22,17.47,17.86,17.4245,17.86,100062,0
2016-07-25,17.83,18.2,17.74,18.19,70500,0
2016-07-26,18.12,18.12,17.43,17.53,65941,0
2016-07-27,17.58,17.7,17.37,17.44,47547,0
2016-07-28,17.41,17.5,17.26,17.46,31453,0
2016-07-29,17.35,17.5268,17.13,17.39,44223,0
2016-08-01,17.3126,17.915,17.257,17.9,82280,0
2016-08-02,17.9,17.9,17.17,17.27,1140325,0
2016-08-03,17.29,17.85,17.03,17.19,115381,0
2016-08-04,17.15,17.43,17.14,17.35,156820,0
2016-08-05,17.41,17.75,17.28,17.63,280427,0
2016-08-08,17.7,18.5,17.7,18.325,324769,0
2016-08-09,17,17.32,16.58,16.7,739837,0
2016-08-10,16.81,17.0034,16.48,16.72,151805,0
2016-08-11,16.81,17.1,16.51,16.9,163412,0
2016-08-12,16.92,17.23,16.92,17,183825,0
2016-08-15,16.99,17.21,16.93,16.99,141067,0
2016-08-16,16.98,17.06,16.75,16.82,42828,0
2016-08-17,16.86,16.86,16.64,16.8,103460,0
2016-08-18,16.72,16.86,16.7,16.81,63847,0
2016-08-19,16.73,16.85,16.59,16.75,104877,0
2016-08-22,16.66,16.79,16.5,16.58,80097,0
2016-08-23,16.58,16.6834,16.58,16.62,67453,0
2016-08-24,16.64,16.74,16.52,16.56,84970,0
2016-08-25,16.5,16.57,16.37,16.4,55513,0
2016-08-26,16.32,16.52,16,16.12,75102,0
2016-08-29,16.1,16.27,16.09,16.21,64806,0
2016-08-30,16.15,16.3194,16.05,16.15,25416,0
2016-08-31,16.08,16.3,16.04,16.15,66727,0
2016-09-01,16.12,16.18,15.75,15.91,104525,0
2016-09-02,15.92,16.04,15.86,15.94,50843,0
2016-09-06,16.03,16.07,15.85,15.93,72003,0
2016-09-07,15.94,16.15,15.86,16.1,85491,0
2016-09-08,16.11,16.18,15.87,15.98,58426,0
2016-09-09,15.9,15.95,15.67,15.68,94837,0
2016-09-12,15.64,15.84,15.5,15.82,69977,0
2016-09-13,15.66,15.7336,15.325,15.61,65769,0
2016-09-14,15.58,15.86,15.29,15.35,102709,0
2016-09-15,15.38,16.13,15.37,16.01,260303,0
2016-09-16,15.93,16.13,15.84,15.88,167898,0
2016-09-19,15.96,16.12,15.8,16,54897,0
2016-09-20,16.18,16.25,16.01,16.03,113076,0
2016-09-21,16.11,16.1899,15.83,16.01,63181,0
2016-09-22,16.16,16.2,16.03,16.16,145578,0
2016-09-23,16.14,16.6,16.05,16.52,84687,0
2016-09-26,16.39,16.5299,15.96,16.03,67483,0
2016-09-27,16.08,16.4,16.08,16.31,82925,0
2016-09-28,16.2,16.505,15.86,16.2,105862,0
2016-09-29,16.23,16.365,15.83,15.86,78835,0
2016-09-30,15.82,16.16,15.8,15.96,131585,0
2016-10-03,15.97,16.04,15.86,16,58282,0
2016-10-04,16.09,16.4,15.67,15.81,142404,0
2016-10-05,15.82,16.2,15.79,15.85,103988,0
2016-10-06,15.77,15.93,15.6,15.72,183301,0
2016-10-07,15.68,15.75,15.56,15.68,62361,0
2016-10-10,15.74,15.87,15.51,15.78,131435,0
2016-10-11,15.78,15.92,15.62,15.66,39876,0
2016-10-12,15.62,15.9099,15.52,15.82,48129,0
2016-10-13,15.73,15.83,15.59,15.66,38003,0
2016-10-14,15.75,15.985,15.65,15.8,61371,0
2016-10-17,15.8,16.25,15.8,15.95,62151,0
2016-10-18,16.05,16.3,16,16.05,78416,0
2016-10-19,16.05,16.175,15.9,16.1,45845,0
2016-10-20,16,16.15,15.85,16,55451,0
2016-10-21,15.9,16.15,15.8,15.95,88259,0
2016-10-24,16,16.2,15.8,15.85,79851,0
2016-10-25,15.7,15.85,15.25,15.3,162402,0
2016-10-26,15.1,16.2251,14.75,14.8,243107,0
2016-10-27,14.95,15.075,14.75,14.8,164677,0
2016-10-28,14.85,15.05,14.75,14.95,127645,0
2016-10-31,15.05,15.05,14.8,14.8,146240,0
2016-11-01,14.85,15.175,14.8,15,139328,0
2016-11-02,14.9,15.1,14.7,14.85,156720,0
2016-11-03,14.9,15,14.55,14.85,193799,0
2016-11-04,16.15,16.8252,15.7668,16.7,662525,0
2016-11-07,16.8,17.25,16.75,16.95,242915,0
2016-11-08,16.95,16.95,16.4,16.65,166974,0
2016-11-09,16.3,17.4,16.25,17.35,286820,0
2016-11-10,17.5,17.85,17.3,17.35,192859,0
2016-11-11,17.35,17.95,17.1,17.55,193263,0
2016-11-14,17.6,18.485,17.6,18.35,244138,0
2016-11-15,18.25,18.35,18.025,18.25,108422,0
2016-11-16,18.15,18.35,18.05,18.2,244674,0
2016-11-17,18.2,18.65,18.1,18.5,228979,0
2016-11-18,18.4,19.1,18.4,18.85,256635,0
2016-11-21,19.05,19.1,18.45,18.75,200871,0
2016-11-22,18.9,19.325,18.75,19.25,213103,0
2016-11-23,19.1,19.8,19.1,19.65,182649,0
2016-11-25,19.9,20.1,19.65,20.05,134958,0
2016-11-28,20,20.15,19.5195,19.7,429525,0
2016-11-29,18.05,19.1,18.005,18.6,922252,0
2016-11-30,18.45,18.45,17.65,17.9,901323,0
2016-12-01,18.5,18.55,17.55,17.8,4940722,0
2016-12-02,17.75,18.65,17.7,18.1,808387,0
2016-12-05,18.25,18.85,18.2,18.75,491023,0
2016-12-06,18.75,18.8,18.5,18.65,342160,0
2016-12-07,18.5,19.425,18.5,18.85,578430,0
2016-12-08,18.85,19.075,18.75,19,424702,0
2016-12-09,19,19.2,18.8,18.9,584069,0
2016-12-12,19,19.3,18.7,18.9,267474,0
2016-12-13,19,19.05,18.75,18.95,245877,0
2016-12-14,18.9,19.05,18.65,18.7,197069,0
2016-12-15,18.7,19.05,18.45,18.7,199783,0
2016-12-16,18.8,19.4,18.7,19.25,324879,0
2016-12-19,19.15,19.35,18.95,19.3,201490,0
2016-12-20,19.25,19.4,18.6,18.9,174086,0
2016-12-21,18.85,19.4,18.65,19.25,232894,0
2016-12-22,19.3,19.4,18.8,19.2,284925,0
2016-12-23,19.15,19.45,19.05,19.2,103255,0
2016-12-27,19.25,19.4,18.9,19.1,112182,0
2016-12-28,19.15,19.25,18.8,19,182501,0
2016-12-29,19.05,19.125,18.825,18.95,134008,0
2016-12-30,18.95,18.95,18.5,18.65,188331,0
2017-01-03,18.8,18.9,18.55,18.65,247410,0
2017-01-04,18.9,20.15,18.7,20.15,638462,0
2017-01-05,20.05,20.65,19.9625,20.5,434775,0
2017-01-06,20.6,20.7,20.3,20.6,423242,0
2017-01-09,20.45,20.45,19.5,19.6,322676,0
2017-01-10,19.65,19.8,18.85,19.4,364286,0
2017-01-11,19.55,19.9,19.4,19.9,176778,0
2017-01-12,19.8,20.05,19.55,19.95,176526,0
2017-01-13,20.05,20.15,19.55,19.8,225586,0
2017-01-17,19.7,19.95,19.5,19.8,297963,0
2017-01-18,19.75,19.85,19.25,19.6,147950,0
2017-01-19,19.65,19.7,19.35,19.55,132412,0
2017-01-20,19.55,19.85,19.45,19.7,146238,0
2017-01-23,19.7,20,19.45,19.95,1097478,0
2017-01-24,19.95,20.15,19.7,19.85,135040,0
2017-01-25,19.85,20.15,19.7,19.9,137158,0
2017-01-26,19.85,20,19.35,19.5,164980,0
2017-01-27,19.45,19.6444,19.35,19.5,159841,0
2017-01-30,19.5,20,19.15,19.9,286215,0
2017-01-31,19.85,20,19.6,19.9,133668,0
2017-02-01,19.8,20.05,19.75,19.75,275279,0
2017-02-02,19.75,20.1,19.55,19.95,216168,0
2017-02-03,20,20.15,19.8,20,128613,0
2017-02-06,19.95,20.2,19.8,19.9,106047,0
2017-02-07,19.9,20.15,19.65,19.75,74159,0
2017-02-08,19.75,20.25,19.55,20.25,139757,0
2017-02-09,20.25,20.6,20.25,20.4,136082,0
2017-02-10,20.5,20.65,20.35,20.55,146914,0
2017-02-13,20.7,20.7,20.15,20.55,159464,0
2017-02-14,20.65,20.9,20.35,20.5,103566,0
2017-02-15,20.6,20.75,20.3,20.7,89637,0
2017-02-16,20.75,20.95,20.7,20.95,119272,0
2017-02-17,20.85,21,20.75,20.95,120897,0
2017-02-21,21,21.85,20.85,21.55,309909,0
2017-02-22,21.5,21.5,20.755,21,159220,0
2017-02-23,21,21.1759,20.1,21.15,203152,0
2017-02-24,21,21.1,20.638,21,168700,0
2017-02-27,20.95,21.1,20.25,21,137491,0
2017-02-28,21,21.15,20.65,21.05,444380,0
2017-03-01,21.2,21.3,20.85,21.25,249884,0
2017-03-02,21.15,21.15,20.5,20.5,564501,0
2017-03-03,20.45,20.7,20.25,20.65,168272,0
2017-03-06,20.55,20.75,20.1,20.15,587404,0
2017-03-07,20.2,20.3,19.6,19.75,519370,0
2017-03-08,18.5,19.2,17.9,18.85,1301165,0
2017-03-09,18.75,18.75,17.5501,18.45,903003,0
2017-03-10,18.4,18.75,18.2,18.7,403470,0
2017-03-13,18.6,18.7,18.45,18.65,217605,0
2017-03-14,18.75,19.1,18.45,18.65,309934,0
2017-03-15,18.65,18.85,18.4,18.75,245090,0
2017-03-16,18.9,19,18.65,18.8,183309,0
2017-03-17,18.75,19.15,18.75,19.1,214126,0
2017-03-20,19.05,19.05,18.7,18.85,173619,0
2017-03-21,18.9,19.1,18.5,19,382430,0
2017-03-22,19,19.2,18.85,19.15,247322,0
2017-03-23,19.25,19.75,19.1,19.6,233188,0
2017-03-24,19.6,19.75,19.35,19.7,140255,0
2017-03-27,19.5,19.65,19.2,19.4,224754,0
2017-03-28,19.45,20.1,19.35,20.1,257802,0
2017-03-29,20,20.6,19.8835,20.3,301837,0
2017-03-30,20.35,20.55,20.25,20.45,126048,0
2017-03-31,20.45,20.85,20.3,20.5,289130,0
2017-04-03,20.55,20.6,19.95,20.1,177685,0
2017-04-04,20.05,20.425,19.85,20,184898,0
2017-04-05,20.1,20.65,20.05,20.55,253621,0
2017-04-06,20.55,20.75,20.45,20.7,152832,0
2017-04-07,20.65,20.7,20.25,20.5,119276,0
2017-04-10,20.45,20.45,19.9,20.15,195058,0
2017-04-11,20.15,20.55,20.05,20.5,123088,0
2017-04-12,20.45,20.45,20.1,20.2,125816,0
2017-04-13,20.1,20.15,19.7,19.9,103005,0
2017-04-17,20,20.1,19.8,20.05,88503,0
2017-04-18,19.95,20.25,19.8,20.25,114845,0
2017-04-19,20.25,20.3,20,20.05,101168,0
2017-04-20,20.15,20.75,20.1,20.575,166102,0
2017-04-21,20.65,21,20.5,20.9,189841,0
2017-04-24,21,21.95,20.85,21.65,355494,0
2017-04-25,21.85,21.95,21.35,21.6,241098,0
2017-04-26,21.55,21.95,21.4,21.85,181570,0
2017-04-27,21.7,22,21.051,21.95,201983,0
2017-04-28,21.9,22,21.65,21.95,184289,0
2017-05-01,22,22.35,21.7,21.95,325908,0
2017-05-02,21.95,22.15,21.45,22,413684,0
2017-05-03,20.45,20.8,18.25,19.45,1184761,0
2017-05-04,19.4,19.75,19.1,19.25,277387,0
2017-05-05,19.3,19.35,18.775,19.1,406548,0
2017-05-08,19.1,19.125,18.25,18.35,476183,0
2017-05-09,18.35,18.375,17.6,17.85,643937,0
2017-05-10,17.75,17.95,17.6,17.6,347880,0
2017-05-11,17.6,17.85,17.425,17.55,584068,0
2017-05-12,17.6,17.7,17.2,17.45,329091,0
2017-05-15,17.45,17.654,17.35,17.5,288297,0
2017-05-16,17.6,17.65,17.25,17.5,214345,0
2017-05-17,17.45,17.65,17.225,17.25,217171,0
2017-05-18,17.25,17.55,17.1,17.3,164783,0
2017-05-19,17.35,17.6,17.3,17.45,175261,0
2017-05-22,17.5,17.75,17.3,17.5,183149,0
2017-05-23,17.6,17.6,17.25,17.35,182529,0
2017-05-24,17.4,17.55,17.2,17.4,210391,0
2017-05-25,17.4,17.45,17.2,17.4,154765,0
2017-05-26,17.4,17.4,16.975,17.2,218913,0
2017-05-30,17.25,17.5,17.15,17.3,238618,0
2017-05-31,17.35,17.55,17.1,17.5,567573,0
2017-06-01,17.55,17.7,17.4,17.6,298284,0
2017-06-02,17.6,17.8,17.25,17.3,195129,0
2017-06-05,17.35,17.4,17,17.2,226195,0
2017-06-06,17.2,17.45,17,17.25,399129,0
2017-06-07,17.25,17.35,16.95,17.05,199498,0
2017-06-08,16.95,17.25,16.9499,17.1,154142,0
2017-06-09,17,17.15,16.9,17.1,200331,0
2017-06-12,17.1,17.25,17,17.1,193222,0
2017-06-13,17.15,17.35,16.9,17.35,187477,0
2017-06-14,17.3,17.3,16.55,16.9,368740,0
2017-06-15,16.75,16.9,16.55,16.8,191735,0
2017-06-16,16.5,16.9,16.35,16.9,439642,0
2017-06-19,16.9,16.95,16.65,16.75,261348,0
2017-06-20,16.65,16.75,16.15,16.25,248192,0
2017-06-21,16.2,16.35,15.8,15.85,242372,0
2017-06-22,15.95,16.35,15.85,16.25,207125,0
2017-06-23,16.2,16.2005,15.75,15.85,1133760,0
2017-06-26,15.9,16.2,15.9,16.15,293111,0
2017-06-27,16.1,16.6,16.1,16.5,287793,0
2017-06-28,16.65,16.7,16.25,16.4,197251,0
2017-06-29,16.4,16.55,16.25,16.5,184414,0
2017-06-30,16.5,16.5,16.2,16.25,145897,0
2017-07-03,16.2,16.55,16.191,16.475,88346,0
2017-07-05,16.45,16.45,16,16.15,212461,0
2017-07-06,16.1,16.125,15.75,15.85,203192,0
2017-07-07,15.8,16,15.65,15.95,188274,0
2017-07-10,15.95,16,15.6,15.6,196840,0
2017-07-11,15.6,15.85,15.5,15.75,151496,0
2017-07-12,15.85,15.9785,15.65,15.7,165744,0
2017-07-13,15.8,15.9,15.6,15.8,180549,0
2017-07-14,15.8,16,15.7,15.75,115252,0
2017-07-17,15.75,16.05,15.7,15.8,137503,0
2017-07-18,15.75,15.85,15.5,15.75,86026,0
2017-07-19,15.75,16,15.6,15.85,118031,0
2017-07-20,15.8,15.95,15.7,15.8,93469,0
2017-07-21,15.9,15.9,15.3,15.5,414432,0
2017-07-24,15.45,15.7,15.3,15.5,272943,0
2017-07-25,15.65,16.051,15.65,15.988,253061,0
2017-07-26,15.9,16,15.55,15.9,235484,0
2017-07-27,15.85,15.85,15.15,15.65,465839,0
2017-07-28,13.7,14.45,12.925,13.3,2415896,0
2017-07-31,13.5,13.55,13.05,13.3,635661,0
2017-08-01,13.25,13.35,12.85,13.15,583493,0
2017-08-02,13.35,13.45,13,13.05,427140,0
2017-08-03,13.15,13.55,12.95,13.35,573924,0
2017-08-04,13.4,13.95,13.3,13.75,407174,0
2017-08-07,13.75,13.9,13.6,13.75,293623,0
2017-08-08,13.7,13.75,13.35,13.4,269274,0
2017-08-09,13.325,13.6,13.2,13.45,220422,0
2017-08-10,13.3,13.65,13.25,13.45,194628,0
2017-08-11,13.55,13.7,13.325,13.5,195694,0
2017-08-14,13.5,13.6,13.3,13.35,148014,0
2017-08-15,13.45,13.5,13.225,13.35,342731,0
2017-08-16,13.45,13.7,13.375,13.45,157899,0
2017-08-17,13.35,13.75,13.3,13.4,246360,0
2017-08-18,13.3,13.525,13.155,13.2,232644,0
2017-08-21,13.25,13.45,13.15,13.3,138595,0
2017-08-22,13.4,13.725,13.35,13.4,186561,0
2017-08-23,13.35,13.5,13.15,13.45,192317,0
2017-08-24,13.4,13.625,13.3,13.35,146148,0
2017-08-25,13.35,13.7,13.3,13.6,201820,0
2017-08-28,13.6,13.6,13.15,13.3,176471,0
2017-08-29,13.2,13.35,13.05,13.2,244341,0
2017-08-30,13.2,13.45,13.075,13.25,253332,0
2017-08-31,13.35,13.5,13.2,13.35,201992,0
2017-09-01,13.35,13.45,13.2,13.35,181712,0
2017-09-05,13.3,13.4,12.95,13.25,291217,0
2017-09-06,13.25,13.275,13.05,13.2,156815,0
2017-09-07,13.25,13.2501,13,13.1,241673,0
2017-09-08,13.05,13.1,12.9,13.1,182239,0
2017-09-11,13.2,13.3,13.05,13.1,117856,0
2017-09-12,13.15,13.3,13.05,13.2,164410,0
2017-09-13,13.15,13.45,13.1,13.3,467499,0
2017-09-14,13.35,13.4,13.1,13.4,229054,0
2017-09-15,13.4,14,13.35,13.95,585953,0
2017-09-18,13.9,13.975,13.3,13.65,327643,0
2017-09-19,13.65,13.65,13.5,13.65,107408,0
2017-09-20,13.6,13.8,13.6,13.8,165982,0
2017-09-21,13.75,13.75,13.6,13.65,146656,0
2017-09-22,13.65,13.8,13.55,13.75,166174,0
2017-09-25,13.8,13.9,13.6,13.75,145757,0
2017-09-26,13.7,13.9,13.45,13.5,507400,0
2017-09-27,13.55,13.65,13.317,13.45,631355,0
2017-09-28,13.5,13.8,13.45,13.7,459732,0
2017-09-29,13.75,13.8,13.5,13.5,277078,0
2017-10-02,13.55,13.8,13.5,13.55,573098,0
2017-10-03,13.5,13.6,13.35,13.5,310625,0
2017-10-04,13.5,13.575,13.25,13.35,216647,0
2017-10-05,13.35,13.5,13.25,13.3,251100,0
2017-10-06,13.3,13.45,13.2,13.45,246365,0
2017-10-09,13.45,13.5,13.1,13.25,232392,0
2017-10-10,13.2,13.4,13.1,13.15,431348,0
2017-10-11,12.6,12.95,12.4,12.55,886922,0
2017-10-12,12.55,12.75,12.4,12.75,360815,0
2017-10-13,12.75,12.75,11.85,12.05,680583,0
2017-10-16,12,12.5,11.85,12.4,445292,0
2017-10-17,12.3,12.65,12.3,12.45,468399,0
2017-10-18,12.4,12.55,12.15,12.4,265370,0
2017-10-19,12.4,12.55,12.2,12.5,565960,0
2017-10-20,12.2,12.45,11.875,12.3,716947,0
2017-10-23,12.25,12.55,12.2,12.25,354605,0
2017-10-24,12.3,12.5,12.15,12.35,320103,0
2017-10-25,12.3,12.4,12.1,12.25,436145,0
2017-10-26,12.25,12.45,12.15,12.35,409011,0
2017-10-27,12.4,12.4,12.05,12.15,761746,0
2017-10-30,12.1,12.3,11.9479,12.25,416941,0
2017-10-31,12.3,12.4,12.15,12.25,1053234,0
2017-11-01,12.2,12.4,11.751,12.1,1015688,0
2017-11-02,11.9,13.025,11.6,12.65,1272582,0
2017-11-03,12.5,13.15,12.4,12.7,495507,0
2017-11-06,12.6,13.025,12.5,12.85,476147,0
2017-11-07,12.75,13,12.35,12.4,442240,0
2017-11-08,12.3,12.4,11.9,12.05,410634,0
2017-11-09,12.05,12.3,11.875,12.1,505239,0
2017-11-10,12.15,12.3,12,12.15,260843,0
