Date,Open,High,Low,Close,Volume,OpenInt
2015-07-01,19.5,20,18.74,19.9,1712400,0
2015-07-02,20.35,20.35,19.25,19.5,1788300,0
2015-07-06,19.57,20.15,19.25,19.45,813600,0
2015-07-07,19.54,19.95,19.06,19.17,1257400,0
2015-07-08,19.4,19.83,17.79,18.68,1218900,0
2015-07-09,19,19.12,18.31,18.36,1858400,0
2015-07-10,18.56,18.9,18.11,18.26,1261200,0
2015-07-13,18.56,18.56,18.12,18.35,529800,0
2015-07-14,18,18.4,18,18.39,422197,0
2015-07-15,18.4,18.52,18.26,18.39,349028,0
2015-07-16,18.36,18.5,18.31,18.45,1164400,0
2015-07-17,18.82,18.82,18.27,18.51,274300,0
2015-07-20,18.39,18.52,18.35,18.48,328700,0
2015-07-21,18.35,18.81,18.28,18.57,716500,0
2015-07-22,18.56,19.13,18.42,18.64,1253000,0
2015-07-23,18.76,18.81,18.35,18.64,613000,0
2015-07-24,18.67,18.88,18.48,18.75,411600,0
2015-07-27,18.9,19.3,18.65,19.25,297600,0
2015-07-28,19.33,19.7,19.08,19.65,314700,0
2015-07-29,19.55,19.8,18.92,19.78,167400,0
2015-07-30,19.77,20.12,19.67,19.84,545200,0
2015-07-31,19.87,19.99,19.53,19.72,276300,0
2015-08-03,19.65,20.1,19.04,19.98,482453,0
2015-08-04,19.88,20.27,19.69,20.01,790400,0
2015-08-05,20.37,21.95,19.76,21.03,849000,0
2015-08-06,21.15,21.42,19.8,19.97,909547,0
2015-08-07,19.95,20.34,19.41,19.49,479900,0
2015-08-10,19.49,19.5,18.98,19.44,389800,0
2015-08-11,19.31,19.89,18.94,18.98,265311,0
2015-08-12,18.81,19.15,18.14,18.86,406300,0
2015-08-13,18.89,19.04,18.68,18.77,452600,0
2015-08-14,18.75,18.87,18.61,18.86,153100,0
2015-08-17,18.74,19.05,18.45,19,316000,0
2015-08-18,19.09,19.15,18.67,19,324100,0
2015-08-19,18.93,18.98,18.38,18.88,413400,0
2015-08-20,18.64,19.24,18.6,19.13,172700,0
2015-08-21,18.63,18.99,18.53,18.68,211700,0
2015-08-24,18.34,18.68,17.86,17.93,173800,0
2015-08-25,17.95,18.41,17.9,18.01,679000,0
2015-08-26,18.08,18.2,17.93,18.07,163700,0
2015-08-27,18.3,18.57,17.9,17.99,457100,0
2015-08-28,18.25,18.33,17.9,18.23,431600,0
2015-08-31,18.47,18.5,18.01,18.45,448900,0
2015-09-01,18.15,18.45,18.15,18.24,506500,0
2015-09-02,18.24,18.35,18.19,18.23,267400,0
2015-09-03,18.19,18.32,17.89,17.89,249600,0
2015-09-04,17.67,18.27,17.58,17.93,195900,0
2015-09-08,17.93,18.09,17.75,17.75,199700,0
2015-09-09,17.76,17.89,17.45,17.55,207900,0
2015-09-10,17.5,17.75,17.44,17.62,285706,0
2015-09-11,17.56,17.63,17.46,17.46,278400,0
2015-09-14,17.49,17.68,17.29,17.43,263300,0
2015-09-15,17.39,17.63,17.2,17.38,197000,0
2015-09-16,17.47,17.68,17.17,17.43,223200,0
2015-09-17,17.39,17.8,17.22,17.56,265900,0
2015-09-18,17.48,17.56,17.22,17.29,428100,0
2015-09-21,17.35,17.72,17.33,17.5,285200,0
2015-09-22,17.44,17.45,16.82,16.91,176300,0
2015-09-23,16.98,17.19,16.86,16.9,242200,0
2015-09-24,16.9,16.98,16.7,16.92,295828,0
2015-09-25,17.01,17.32,16.95,17.25,335300,0
2015-09-28,17.23,17.23,16.65,16.91,328477,0
2015-09-29,16.94,17.01,16.4,16.55,163800,0
2015-09-30,16.53,17.01,16.5,16.8,355000,0
2015-10-01,16.73,16.8,16.23,16.27,185100,0
2015-10-02,16.16,16.29,15.86,16.08,370600,0
2015-10-05,16.17,16.95,16.17,16.8,216030,0
2015-10-06,16.84,17.29,16.78,17.13,191900,0
2015-10-07,17.24,17.56,17.16,17.27,146300,0
2015-10-08,17.26,17.56,17.23,17.44,109900,0
2015-10-09,17.45,17.95,17.34,17.92,190600,0
2015-10-12,17.92,17.92,17.32,17.35,104392,0
2015-10-13,17.38,17.77,17.21,17.63,403100,0
2015-10-14,17.66,17.81,17.45,17.6,138500,0
2015-10-15,17.58,17.66,17.32,17.57,151000,0
2015-10-16,17.65,17.7,16.79,17.13,183000,0
2015-10-19,17.01,17.13,16.7,16.82,96100,0
2015-10-20,16.77,17.02,16.59,16.62,79646,0
2015-10-21,16.69,16.8,15.87,16.3,601300,0
2015-10-22,16.38,17.01,16.38,16.76,141200,0
2015-10-23,16.77,17.01,16.59,16.97,145100,0
2015-10-26,16.92,17.22,16.66,16.84,136400,0
2015-10-27,16.78,17.01,16.37,16.99,204000,0
2015-10-28,16.99,17.42,16.76,17.03,133400,0
2015-10-29,16.92,17.26,16.65,16.96,131900,0
2015-10-30,16.93,17.23,16.47,16.98,161100,0
2015-11-02,16.96,17.34,16.68,17,351719,0
2015-11-03,16.93,17.13,16.75,16.81,406200,0
2015-11-04,16.2,17.11,16.09,16.87,541013,0
2015-11-05,16.65,17.17,16.65,17.11,272000,0
2015-11-06,17.12,17.17,16.46,16.88,124600,0
2015-11-09,16.84,16.89,16.41,16.63,138482,0
2015-11-10,16.59,16.65,16.28,16.33,182000,0
2015-11-11,16.38,17.01,16.33,16.93,246700,0
2015-11-12,16.75,17.04,16.53,16.74,268300,0
2015-11-13,16.72,17.1,16.5,17.01,331200,0
2015-11-16,16.98,17.58,16.96,17.56,313700,0
2015-11-17,17.62,17.89,17.15,17.34,283600,0
2015-11-18,17.49,17.94,17.32,17.84,340200,0
2015-11-19,17.75,17.85,17.2,17.29,244500,0
2015-11-20,17.27,17.51,17.13,17.25,227000,0
2015-11-23,17.22,17.76,17.21,17.64,350500,0
2015-11-24,17.56,18.39,17.56,18.35,343300,0
2015-11-25,18.4,18.93,18.18,18.84,256900,0
2015-11-27,18.84,19.52,18.82,19.29,179000,0
2015-11-30,19.23,19.64,19.03,19.15,508400,0
2015-12-01,19.24,19.56,18.95,19.05,514590,0
2015-12-02,19.05,19.75,19.05,19.72,279533,0
2015-12-03,19.82,19.91,19.27,19.32,366672,0
2015-12-04,19.3,19.6,19.18,19.52,220700,0
2015-12-07,19.35,19.71,19.23,19.39,626000,0
2015-12-08,19.23,19.24,18.93,19.15,398399,0
2015-12-09,19.08,19.63,19.08,19.56,315400,0
2015-12-10,19.56,20.03,19.48,19.99,588700,0
2015-12-11,19.91,20.25,19.83,20.1,630900,0
2015-12-14,20.1,20.31,19.88,20,291638,0
2015-12-15,20.37,21.67,20.37,20.52,1108000,0
2015-12-16,20.69,21.02,20,20.05,657100,0
2015-12-17,19.95,20.42,19.91,20,816100,0
2015-12-18,19.82,20.49,19.72,20.41,506400,0
2015-12-21,20.42,20.77,20.41,20.71,179600,0
2015-12-22,20.69,21.05,20.62,20.9,297359,0
2015-12-23,21.04,21.35,20.91,21.03,252500,0
2015-12-24,20.97,21.43,20.925,21.35,104483,0
2015-12-28,21.27,21.3,20.87,21,181808,0
2015-12-29,21.13,21.16,20.79,20.86,250244,0
2015-12-30,20.85,21.035,20.69,20.73,341065,0
2015-12-31,20.69,21.16,20.62,20.87,264853,0
2016-01-04,20.56,20.82,20.15,20.38,390883,0
2016-01-05,20.38,20.54,20.05,20.49,215495,0
2016-01-06,20.33,20.5,20.23,20.36,184587,0
2016-01-07,20.08,20.615,19.96,20.34,223971,0
2016-01-08,20.36,20.46,19.455,19.59,400257,0
2016-01-11,19.59,19.88,19.43,19.88,386843,0
2016-01-12,20.02,20.07,19.4,19.49,153522,0
2016-01-13,19.58,19.8,18.8,19.02,237146,0
2016-01-14,19.08,19.58,18.95,19.52,384607,0
2016-01-15,19.22,19.71,19.16,19.62,169258,0
2016-01-19,19.7,19.78,18.86,19.02,241600,0
2016-01-20,18.87,18.87,17.95,18.73,373277,0
2016-01-21,18.76,19.04,18.65,18.75,178792,0
2016-01-22,19.01,19.31,18.633,18.8,249548,0
2016-01-25,18.75,18.815,18.54,18.57,305234,0
2016-01-26,18.72,19.56,18.62,19.52,232138,0
2016-01-27,19.45,19.99,19.31,19.85,191915,0
2016-01-28,20.06,20.28,19.67,19.76,248821,0
2016-01-29,19.89,20.73,19.87,20.65,278056,0
2016-02-01,20.55,20.55,19.65,19.68,343904,0
2016-02-02,19.46,19.735,19.06,19.1,260731,0
2016-02-03,19.28,19.71,18.89,19.63,174693,0
2016-02-04,19.66,20.325,19.56,19.64,250755,0
2016-02-05,19.67,19.875,19.36,19.57,229634,0
2016-02-08,19.38,19.53,19.03,19.27,175423,0
2016-02-09,19.3,19.58,18.99,19.07,216313,0
2016-02-10,19.17,19.48,18.98,19.27,188955,0
2016-02-11,19.04,19.19,18.66,19,147657,0
2016-02-12,19.15,19.6,19.05,19.37,115046,0
2016-02-16,19.67,20.02,19.32,19.7,194192,0
2016-02-17,19.81,20.27,19.79,20.03,257079,0
2016-02-18,20.08,20.44,20.04,20.19,154164,0
2016-02-19,20.17,20.4,19.89,20.06,150495,0
2016-02-22,20.24,20.45,19.945,20.3,229586,0
2016-02-23,20.18,20.79,20.18,20.36,317110,0
2016-02-24,20.14,20.72,20.09,20.37,259751,0
2016-02-25,20.34,21,20.33,20.66,318208,0
2016-02-26,19.99,20,18.7,18.76,361547,0
2016-02-29,18.82,19.8399,18.82,19.53,428039,0
2016-03-01,19.51,19.54,18.56,19,405249,0
2016-03-02,18.96,19.27,18.895,18.98,386162,0
2016-03-03,18.82,19.57,18.78,19.24,315969,0
2016-03-04,19.23,19.66,19.095,19.54,204298,0
2016-03-07,19.58,19.85,19.49,19.63,255246,0
2016-03-08,19.4,19.62,19.171,19.22,215357,0
2016-03-09,19.31,19.87,19.31,19.81,247940,0
2016-03-10,19.83,19.83,19.47,19.65,194868,0
2016-03-11,19.69,20.09,19.62,20.01,341616,0
2016-03-14,20,20.97,19.935,20.93,328522,0
2016-03-15,20.72,21.08,20.58,21.07,229801,0
2016-03-16,21.11,21.41,20.96,21.19,211427,0
2016-03-17,21.27,22.17,21.02,22.01,202376,0
2016-03-18,21.89,22,21.59,21.62,365857,0
2016-03-21,21.68,21.79,21.02,21.05,274106,0
2016-03-22,21,21.14,20.68,21.08,462523,0
2016-03-23,21,21.07,20.39,20.45,546582,0
2016-03-24,20.31,20.93,20.06,20.88,315259,0
2016-03-28,20.91,21.23,20.75,20.81,174676,0
2016-03-29,20.72,21.06,20.72,20.98,224757,0
2016-03-30,21.05,21.34,20.99,21.25,197268,0
2016-03-31,21.14,21.57,21.04,21.4,312060,0
2016-04-01,21.17,21.97,20.87,21.6,321741,0
2016-04-04,21.67,21.94,21.19,21.25,307347,0
2016-04-05,21.1,21.26,20.69,20.75,375481,0
2016-04-06,20.82,20.91,20.28,20.82,328715,0
2016-04-07,20.7,21.1,20.53,21.06,301104,0
2016-04-08,21.19,21.52,21.09,21.37,185136,0
2016-04-11,21.44,21.6,21.13,21.38,420597,0
2016-04-12,21.29,21.36,20.92,21.06,458987,0
2016-04-13,20.98,21.72,20.94,21.69,296639,0
2016-04-14,21.78,21.8566,21.51,21.79,224238,0
2016-04-15,21.73,22.265,21.68,22.17,503725,0
2016-04-18,22.1,22.39,21.51,21.66,233011,0
2016-04-19,21.83,22.1,21.535,21.86,266553,0
2016-04-20,21.8,21.85,21.43,21.55,307285,0
2016-04-21,21.53,21.6,21.18,21.25,222144,0
2016-04-22,21.3,22.23,21.24,22.2,808758,0
2016-04-25,22.09,22.15,21.98,22.13,271298,0
2016-04-26,22.13,23.43,22.13,23.41,423702,0
2016-04-27,23.38,23.76,23.28,23.65,332112,0
2016-04-28,23.52,23.99,23.325,23.66,259981,0
2016-04-29,23.44,23.72,22.77,22.85,325276,0
2016-05-02,22.88,22.94,22.62,22.78,210099,0
2016-05-03,22.69,22.89,22.5,22.62,304883,0
2016-05-04,22.48,22.74,22.43,22.66,268254,0
2016-05-05,22.79,22.79,22.41,22.47,271434,0
2016-05-06,22.46,22.66,22.23,22.6,235291,0
2016-05-09,22.63,22.745,22.25,22.58,208437,0
2016-05-10,22.6,22.861,22.43,22.78,430956,0
2016-05-11,22.5,23,21.62,21.7,997841,0
2016-05-12,21.84,22.06,21.37,21.51,429419,0
2016-05-13,21.45,21.56,20.94,20.99,444773,0
2016-05-16,21.1,21.75,21.1,21.73,470644,0
2016-05-17,21.64,21.99,21.47,21.79,470253,0
2016-05-18,21.78,22.015,21.69,21.8,474783,0
2016-05-19,21.64,21.8,21.04,21.3,329165,0
2016-05-20,21.33,21.85,21.265,21.5,515728,0
2016-05-23,21.54,21.89,21.37,21.52,590400,0
2016-05-24,21.75,21.99,21.53,21.77,445891,0
2016-05-25,21.73,22,21.65,21.92,441240,0
2016-05-26,21.97,22,21.73,21.87,216798,0
2016-05-27,21.79,21.9,21.36,21.45,307114,0
2016-05-31,21.48,21.81,21.13,21.75,387185,0
2016-06-01,21.74,21.97,21.21,21.9,502223,0
2016-06-02,21.89,22.23,21.825,22.11,629259,0
2016-06-03,22.1,22.2,21.84,21.95,445168,0
2016-06-06,22,22.17,21.76,22.07,360136,0
2016-06-07,22.13,22.36,21.98,22.18,274446,0
2016-06-08,22.31,22.3784,22.14,22.14,261158,0
2016-06-09,22.01,22.23,21.81,22.03,231718,0
2016-06-10,21.81,21.98,21.38,21.72,284111,0
2016-06-13,21.63,21.82,20.76,20.77,360748,0
2016-06-14,20.66,21.04,20.56,20.78,325519,0
2016-06-15,20.82,20.82,20.51,20.52,294920,0
2016-06-16,20.42,20.73,20.165,20.64,345942,0
2016-06-17,20.67,20.7564,20.37,20.58,346406,0
2016-06-20,20.84,20.92,20.5,20.56,477097,0
2016-06-21,20.59,20.97,20.47,20.96,525035,0
2016-06-22,20.98,21.09,20.545,20.69,397700,0
2016-06-23,20.94,21.07,20.4701,20.59,427225,0
2016-06-24,19.77,20.1,19.65,19.73,3999831,0
2016-06-27,19.12,19.44,18.36,18.94,782150,0
2016-06-28,16.57,17,14.7,14.92,3665619,0
2016-06-29,14.94,15.14,14.58,14.6,1522565,0
2016-06-30,14.63,14.6972,14.32,14.69,894022,0
2016-07-01,14.65,15,14.575,14.77,847366,0
2016-07-05,14.71,14.87,14.6,14.61,787009,0
2016-07-06,14.68,14.83,14.27,14.64,522704,0
2016-07-07,14.71,15.05,14.66,14.82,731333,0
2016-07-08,14.97,15.09,14.84,15.02,756415,0
2016-07-11,15.1,15.2,14.79,15.02,531993,0
2016-07-12,15.1,15.54,15,15.47,625658,0
2016-07-13,15.46,15.51,15.11,15.31,837282,0
2016-07-14,15.51,15.93,15.38,15.73,646978,0
2016-07-15,15.83,15.85,15.35,15.59,474493,0
2016-07-18,15.62,15.91,15.5,15.82,497974,0
2016-07-19,15.8,15.8,15.45,15.56,416770,0
2016-07-20,15.61,15.98,15.53,15.81,541491,0
2016-07-21,15.72,15.905,15.63,15.64,643991,0
2016-07-22,15.64,15.64,14.95,15.06,716830,0
2016-07-25,15.1,15.25,15.04,15.15,483783,0
2016-07-26,15.11,15.53,15.11,15.46,264068,0
2016-07-27,15.41,15.53,15.3,15.5,469495,0
2016-07-28,15.51,15.67,15.38,15.44,335097,0
2016-07-29,15.36,15.5,15.1,15.36,730061,0
2016-08-01,15.36,15.36,14.97,15.08,397978,0
2016-08-02,15.13,15.15,14.81,14.97,765099,0
2016-08-03,14.9,15.4,14.85,15.24,517291,0
2016-08-04,15.18,15.18,14.94,15.1,412593,0
2016-08-05,15.17,15.62,15.14,15.46,550371,0
2016-08-08,15.4,15.58,15.19,15.24,597284,0
2016-08-09,15.18,15.32,15.08,15.25,383962,0
2016-08-10,15.64,16.3,15.24,15.75,1163536,0
2016-08-11,15.89,16.045,15.79,15.87,490934,0
2016-08-12,15.95,16.445,15.91,16.4,520200,0
2016-08-15,16.37,16.83,16.34,16.73,603908,0
2016-08-16,16.71,17.24,16.66,17.11,1330957,0
2016-08-17,17.05,17.05,16.69,16.92,586611,0
2016-08-18,16.92,17.085,16.89,16.98,243839,0
2016-08-19,16.98,17,16.79,16.86,289558,0
2016-08-22,16.78,16.87,16.63,16.71,216986,0
2016-08-23,16.66,17.12,16.66,16.96,458765,0
2016-08-24,16.93,17,16.44,16.5,309779,0
2016-08-25,16.43,16.61,16.31,16.39,254711,0
2016-08-26,16.39,16.71,16.35,16.71,363505,0
2016-08-29,16.71,17.11,16.68,17.1,647901,0
2016-08-30,17.08,17.3,16.83,16.88,466082,0
2016-08-31,16.82,16.85,16.19,16.35,369436,0
2016-09-01,16.37,16.66,16.295,16.66,444820,0
2016-09-02,16.79,17.02,16.7,16.84,278589,0
2016-09-06,16.85,17,16.68,16.86,233169,0
2016-09-07,16.98,17.12,16.84,17,489797,0
2016-09-08,17,17.09,16.88,17.03,489257,0
2016-09-09,16.76,16.87,16.41,16.71,445514,0
2016-09-12,16.58,16.83,16.57,16.71,386570,0
2016-09-13,16.65,16.65,16.19,16.44,434052,0
2016-09-14,16.49,16.58,16.21,16.33,274238,0
2016-09-15,16.37,16.57,16.31,16.53,255436,0
2016-09-16,16.48,16.77,16.36,16.71,482384,0
2016-09-19,16.69,16.75,16.43,16.46,522085,0
2016-09-20,16.53,16.535,16,16.02,311644,0
2016-09-21,16.16,16.32,16.03,16.18,230609,0
2016-09-22,16.33,16.705,16.27,16.68,415117,0
2016-09-23,16.57,16.75,16.42,16.49,198181,0
2016-09-26,16.5,16.58,16.34,16.4,271310,0
2016-09-27,16.44,16.515,16.24,16.26,448790,0
2016-09-28,16.23,16.52,16.15,16.47,306958,0
2016-09-29,16.41,16.6,16.29,16.3,278906,0
2016-09-30,16.56,16.56,16.29,16.5,419079,0
2016-10-03,16.4,16.41,16.05,16.07,256475,0
2016-10-04,16.07,16.28,15.89,15.99,259351,0
2016-10-05,16.12,16.4,16,16.38,287002,0
2016-10-06,16.39,16.47,16.24,16.28,312512,0
2016-10-07,16.3,16.36,16.08,16.21,437972,0
2016-10-10,16.31,16.52,16.31,16.45,247508,0
2016-10-11,16.36,16.41,15.91,16.04,255516,0
2016-10-12,16.03,16.39,15.93,16.28,168835,0
2016-10-13,15.62,15.81,14.88,15.7,955764,0
2016-10-14,15.7,15.92,15.49,15.49,332656,0
2016-10-17,15.5,15.65,15.47,15.55,272903,0
2016-10-18,15.68,15.85,15.53,15.64,236649,0
2016-10-19,15.65,15.77,15.49,15.65,260943,0
2016-10-20,15.64,15.83,15.6001,15.66,178829,0
2016-10-21,15.53,15.78,15.5,15.65,129184,0
2016-10-24,15.77,15.82,15.5,15.64,111463,0
2016-10-25,15.57,15.57,15.27,15.37,228542,0
2016-10-26,15.33,15.58,15.28,15.4,161768,0
2016-10-27,15.44,15.55,15.31,15.44,180106,0
2016-10-28,15.4,15.98,15.4,15.77,312487,0
2016-10-31,15.83,15.85,15.6476,15.74,237605,0
2016-11-01,15.79,15.8967,15.67,15.81,329844,0
2016-11-02,15.73,15.86,15.52,15.61,264890,0
2016-11-03,15.5,15.87,13.6,14,884605,0
2016-11-04,13.88,13.88,13.245,13.75,692586,0
2016-11-07,13.96,14.035,13.25,13.29,1005209,0
2016-11-08,13.28,13.6,12.9,13.25,1263299,0
2016-11-09,13.2,14.5,13.2,14.36,1277433,0
2016-11-10,14.36,15.37,14.36,15.26,901307,0
2016-11-11,15.24,15.38,14.93,15.32,412871,0
2016-11-14,15.36,15.83,15.36,15.71,369474,0
2016-11-15,15.72,15.72,15.36,15.56,451689,0
2016-11-16,15.5,15.54,15.2,15.2,353755,0
2016-11-17,15.32,15.475,15.07,15.4,413717,0
2016-11-18,15.41,15.72,15.4,15.68,761830,0
2016-11-21,15.75,15.82,15.46,15.52,477186,0
2016-11-22,15.58,16.04,15.53,15.99,609516,0
2016-11-23,16.01,16.29,15.77,16.15,402142,0
2016-11-25,16.03,16.12,15.76,15.76,227514,0
2016-11-28,15.6,16,15.45,15.85,508465,0
2016-11-29,15.84,15.84,15.49,15.5,758545,0
2016-11-30,15.7,16.11,15.47,15.94,522476,0
2016-12-01,16.01,16.18,15.25,15.34,463880,0
2016-12-02,15.33,15.6,15.24,15.53,328727,0
2016-12-05,15.69,16.06,15.45,15.99,420964,0
2016-12-06,16.04,16.825,15.9595,16.74,439401,0
2016-12-07,16.68,17.26,16.68,17.23,442418,0
2016-12-08,17.26,17.39,17.17,17.37,269109,0
2016-12-09,17.5,17.59,17.09,17.25,379275,0
2016-12-12,17.31,17.425,17.14,17.27,421154,0
2016-12-13,17.32,17.36,16.76,17.02,825145,0
2016-12-14,16.94,17.21,16.6,16.64,276648,0
2016-12-15,16.63,16.83,16.4757,16.76,297308,0
2016-12-16,16.75,16.97,16.69,16.79,821981,0
2016-12-19,16.8,16.98,16.42,16.9,423659,0
2016-12-20,16.94,17.72,16.94,17.51,1049918,0
2016-12-21,17.44,17.44,16.98,17.13,383172,0
2016-12-22,17.17,17.25,17.01,17.18,337127,0
2016-12-23,17.27,17.36,17.08,17.24,190644,0
2016-12-27,17.23,17.52,17.19,17.39,218783,0
2016-12-28,17.39,17.41,16.56,16.59,757278,0
2016-12-29,16.64,16.77,16.37,16.64,290905,0
2016-12-30,16.65,16.84,16.48,16.59,206998,0
2017-01-03,16.79,17.13,16.64,16.83,396552,0
2017-01-04,16.88,16.98,16.68,16.81,364976,0
2017-01-05,16.73,16.82,16.33,16.35,209517,0
2017-01-06,16.46,16.46,16.14,16.26,425460,0
2017-01-09,16.24,16.42,15.76,15.78,393871,0
2017-01-10,15.83,16.14,15.8,15.98,220358,0
2017-01-11,16.04,16.12,15.83,16.02,291874,0
2017-01-12,16.86,17.24,16.07,16.49,527383,0
2017-01-13,16.65,17.2299,16.51,17.15,449304,0
2017-01-17,17.05,17.23,16.75,16.79,320191,0
2017-01-18,16.78,16.78,16.561,16.69,235246,0
2017-01-19,16.75,16.94,16.52,16.63,204467,0
2017-01-20,16.62,16.72,16.5475,16.68,272274,0
2017-01-23,16.65,16.7,16.53,16.55,185340,0
2017-01-24,16.66,17.05,16.56,16.98,399034,0
2017-01-25,17.16,17.37,17.15,17.36,317536,0
2017-01-26,17.32,17.5,17.185,17.29,434513,0
2017-01-27,17.33,17.39,17.17,17.28,214336,0
2017-01-30,17.12,17.12,16.625,16.69,188332,0
2017-01-31,16.73,16.744,16.54,16.64,363883,0
2017-02-01,16.75,16.93,16.53,16.6,198417,0
2017-02-02,16.48,16.6,16.3,16.45,325485,0
2017-02-03,16.62,16.86,16.46,16.77,297842,0
2017-02-06,16.66,16.77,16.52,16.7,306822,0
2017-02-07,16.76,16.85,16.44,16.56,207492,0
2017-02-08,16.55,16.68,16.34,16.35,239387,0
2017-02-09,16.37,16.63,16.35,16.36,315675,0
2017-02-10,16.47,16.5,16.29,16.42,240126,0
2017-02-13,16.56,16.62,16.43,16.58,176517,0
2017-02-14,16.63,16.88,16.37,16.82,198876,0
2017-02-15,16.75,17.02,16.66,16.91,172563,0
2017-02-16,16.88,17.01,16.67,17,187695,0
2017-02-17,16.98,17.02,16.77,17.02,178469,0
2017-02-21,17.02,17.13,16.8,17,168866,0
2017-02-22,16.93,17.15,16.78,16.83,169370,0
2017-02-23,16.85,17.03,16.78,16.94,301960,0
2017-02-24,16.74,16.87,16.53,16.66,271544,0
2017-02-27,16.66,17.31,16.5,17.31,539283,0
2017-02-28,17.29,17.29,16.49,16.5,562339,0
2017-03-01,11.09,11.5,9.43,10.33,7996746,0
2017-03-02,10.41,11.304,10.4,10.58,2670546,0
2017-03-03,10.58,10.75,10.1595,10.49,2163390,0
2017-03-06,10.14,10.58,10.13,10.15,1290314,0
2017-03-07,10.14,10.1799,9.95,10,1256618,0
2017-03-08,10.04,10.31,9.96,10.01,987037,0
2017-03-09,10.01,10.02,9.49,9.5,1186104,0
2017-03-10,9.62,9.88,9.28,9.4,1144527,0
2017-03-13,9.45,9.64,9.27,9.29,684103,0
2017-03-14,9.28,9.28,9.02,9.23,570516,0
2017-03-15,9.29,9.54,9.23,9.49,446743,0
2017-03-16,9.5,9.53,9.15,9.17,473380,0
2017-03-17,9.2,9.29,9.12,9.22,720259,0
2017-03-20,9.22,9.28,9.1,9.19,313782,0
2017-03-21,9.21,9.21,8.87,8.96,547556,0
2017-03-22,8.84,8.93,8.54,8.75,648594,0
2017-03-23,8.79,8.96,8.55,8.89,584552,0
2017-03-24,8.95,9.02,8.79,8.83,224216,0
2017-03-27,8.73,8.91,8.6206,8.89,352606,0
2017-03-28,8.83,9.4,8.83,9.25,661157,0
2017-03-29,9.29,9.45,9.21,9.3,1529027,0
2017-03-30,9.31,9.49,9.215,9.38,466975,0
2017-03-31,9.38,9.42,9.31,9.34,508321,0
2017-04-03,9.38,9.44,9,9.11,389326,0
2017-04-04,9.07,9.1,8.9,9,401822,0
2017-04-05,9.1,9.31,8.93,9,711532,0
2017-04-06,9.01,9.22,8.93,9.1,789943,0
2017-04-07,9.07,9.17,9.04,9.12,532710,0
2017-04-10,9.11,9.51,9.09,9.38,497551,0
2017-04-11,9.32,9.51,9.22,9.42,412375,0
2017-04-12,9.36,9.36,8.91,9.11,407831,0
2017-04-13,9.1,9.22,8.81,8.83,382195,0
2017-04-17,8.82,8.91,8.601,8.73,392495,0
2017-04-18,8.69,8.99,8.58,8.84,447963,0
2017-04-19,8.89,9.22,8.86,8.95,455330,0
2017-04-20,9.03,9.33,8.97,9.23,416409,0
2017-04-21,9.16,9.23,9.08,9.17,310088,0
2017-04-24,9.3,9.5,9.24,9.44,399645,0
2017-04-25,9.53,9.71,9.43,9.69,536906,0
2017-04-26,9.68,9.85,9.64,9.82,417229,0
2017-04-27,9.85,9.8501,9.63,9.71,313039,0
2017-04-28,9.76,9.76,9.31,9.37,283553,0
2017-05-01,9.36,9.65,9.18,9.48,435494,0
2017-05-02,9.52,9.82,9.36,9.78,598678,0
2017-05-03,9.7,9.72,9.435,9.6,625293,0
2017-05-04,9.63,9.63,9.18,9.29,414770,0
2017-05-05,9.34,9.5,9.25,9.46,396891,0
2017-05-08,9.46,9.74,9.38,9.63,427287,0
2017-05-09,9.62,9.89,9.54,9.81,469669,0
2017-05-10,10,11.5775,9.92,10.82,2854743,0
2017-05-11,10.85,10.87,10.24,10.8,944611,0
2017-05-12,10.72,10.72,10.31,10.41,718751,0
2017-05-15,10.54,10.79,10.31,10.75,665148,0
2017-05-16,10.83,11.02,10.61,10.85,1142769,0
2017-05-17,10.57,11.07,10.39,10.74,1290660,0
2017-05-18,10.68,10.75,10.01,10.5,941070,0
2017-05-19,10.55,10.65,10.43,10.52,702490,0
2017-05-22,10.56,11.38,10.32,10.67,1203380,0
2017-05-23,10.6,10.85,10.54,10.83,911423,0
2017-05-24,10.81,11.29,10.8093,11.1,698266,0
2017-05-25,11.18,11.36,11.08,11.09,695136,0
2017-05-26,11.09,11.28,11.01,11.03,453311,0
2017-05-30,10.9,10.9,10.34,10.55,587825,0
2017-05-31,10.56,10.7,10.32,10.65,415092,0
2017-06-01,10.72,11.07,10.66,11.01,492909,0
2017-06-02,11.09,11.2,10.97,10.98,513775,0
2017-06-05,11,11.27,10.6701,10.98,564123,0
2017-06-06,10.89,10.91,10.55,10.61,511704,0
2017-06-07,10.58,10.74,10.39,10.51,301420,0
2017-06-08,10.48,11.18,10.41,11.11,512363,0
2017-06-09,11.16,11.82,11.06,11.52,1109025,0
2017-06-12,11.53,11.83,11.24,11.36,424781,0
2017-06-13,11.41,11.57,11.23,11.26,255893,0
2017-06-14,11.27,11.45,10.93,11.21,287712,0
2017-06-15,11.05,11.36,11.03,11.16,292134,0
2017-06-16,11.05,11.445,11.025,11.44,500828,0
2017-06-19,11.45,11.5,11.02,11.32,321313,0
2017-06-20,11.24,11.36,11.1,11.17,279262,0
2017-06-21,11.19,11.19,10.79,10.9,364815,0
2017-06-22,10.93,11.26,10.93,11.06,225193,0
2017-06-23,11.1,11.45,11.06,11.44,604933,0
2017-06-26,11.44,11.74,11.405,11.53,1180581,0
2017-06-27,11.48,11.68,11.26,11.39,372000,0
2017-06-28,11.5,11.73,11.44,11.54,247186,0
2017-06-29,11.61,11.8,11.15,11.66,748613,0
2017-06-30,11.68,11.88,11.57,11.76,436800,0
2017-07-03,11.85,12.06,11.8,11.95,147118,0
2017-07-05,11.92,11.95,11.51,11.71,306685,0
2017-07-06,11.7,11.84,11.3022,11.41,332169,0
2017-07-07,11.4,11.485,11.23,11.43,403604,0
2017-07-10,11.36,11.44,10.69,10.71,808259,0
2017-07-11,10.7,10.86,10.46,10.69,631914,0
2017-07-12,10.78,10.88,10.46,10.49,748860,0
2017-07-13,10.5,10.63,9.9872,10.58,1176503,0
2017-07-14,10.57,10.71,10.425,10.6,742473,0
2017-07-17,10.59,10.92,10.47,10.54,648430,0
2017-07-18,10.5,10.65,10.39,10.52,615295,0
2017-07-19,10.56,10.82,10.5,10.7,614568,0
2017-07-20,10.69,10.84,10.58,10.77,447344,0
2017-07-21,10.79,10.82,10.57,10.71,330002,0
2017-07-24,10.72,10.72,10.45,10.59,247339,0
2017-07-25,10.71,10.83,10.595,10.66,468090,0
2017-07-26,10.68,10.69,10.53,10.56,164254,0
2017-07-27,10.57,10.75,10.47,10.56,244285,0
2017-07-28,10.51,10.66,10.44,10.46,317229,0
2017-07-31,10.49,10.53,10.3157,10.5,342871,0
2017-08-01,10.51,10.66,10.29,10.61,527349,0
2017-08-02,10.58,10.81,10.44,10.54,232717,0
2017-08-03,10.5,10.5,10.16,10.41,520732,0
2017-08-04,10.41,10.43,10.01,10.03,772377,0
2017-08-07,10.01,10.16,9.8,9.94,481025,0
2017-08-08,9.91,10.1,9.82,9.82,383499,0
2017-08-09,9.79,9.89,9.64,9.75,546597,0
2017-08-10,5.18,5.19,2.61,2.7,15876394,0
2017-08-11,3.1,3.28,2.78,2.91,8406111,0
2017-08-14,2.88,3.19,2.825,2.9,4864374,0
2017-08-15,2.88,2.94,2.68,2.69,2727481,0
2017-08-16,2.75,2.76,2.44,2.45,2996998,0
2017-08-17,2.5,2.5,2.15,2.17,6353886,0
2017-08-18,2.24,2.24,1.93,1.95,7601214,0
2017-08-21,1.99,2.08,1.84,2.05,5829896,0
2017-08-22,2.05,2.08,1.83,1.83,4287695,0
2017-08-23,1.82,1.88,1.61,1.69,5525535,0
2017-08-24,1.72,2,1.71,1.87,3696472,0
2017-08-25,1.92,2.22,1.9,2.21,7674968,0
2017-08-28,2.33,2.62,2.03,2.1,6329368,0
2017-08-29,2.17,2.25,2.03,2.11,3386369,0
2017-08-30,2.12,2.29,2.08,2.25,3230916,0
2017-08-31,2.24,2.3,2.12,2.26,3479079,0
2017-09-01,2.29,2.75,2.28,2.72,6060454,0
2017-09-05,2.67,2.93,2.57,2.64,6378366,0
2017-09-06,2.66,3.39,2.53,3.01,10391593,0
2017-09-07,3.13,3.14,2.68,2.75,5900592,0
2017-09-08,2.74,2.95,2.73,2.76,3358138,0
2017-09-11,2.84,2.86,2.52,2.6,3487090,0
2017-09-12,2.66,2.87,2.5101,2.86,2544028,0
2017-09-13,2.93,3.09,2.86,3.07,4144438,0
2017-09-14,3.06,3.23,3.01,3.21,3779444,0
2017-09-15,3.2,3.73,2.96,3.55,7240907,0
2017-09-18,3.56,3.805,3.3561,3.61,4782799,0
2017-09-19,3.66,3.66,3.36,3.48,3179404,0
2017-09-20,3.59,3.72,3.48,3.57,2110925,0
2017-09-21,3.54,3.67,3.42,3.44,1546395,0
2017-09-22,3.4,3.54,3.32,3.5,1470850,0
2017-09-25,3.47,3.59,3.41,3.47,1345638,0
2017-09-26,3.49,3.66,3.47,3.62,1390439,0
2017-09-27,2.99,3.345,2.56,3.28,8227910,0
2017-09-28,3.28,3.33,3.1301,3.2,2005015,0
2017-09-29,3.19,3.38,3.14,3.33,1939916,0
2017-10-02,3.32,3.59,3.28,3.56,2654805,0
2017-10-03,3.55,3.88,3.55,3.8,2741717,0
2017-10-04,3.8,3.87,3.55,3.57,3852545,0
2017-10-05,3.55,3.92,3.51,3.75,2218521,0
2017-10-06,3.83,3.83,3.65,3.81,1583896,0
2017-10-09,3.71,3.87,3.67,3.72,2963243,0
2017-10-10,3.75,3.839,3.68,3.79,1725376,0
2017-10-11,3.78,3.965,3.7,3.95,1811496,0
2017-10-12,4.04,4.19,3.95,4.14,3123708,0
2017-10-13,4.14,4.32,3.975,4,2670688,0
2017-10-16,4,4.25,4,4.24,1292270,0
2017-10-17,4.28,4.44,4.15,4.22,1388643,0
2017-10-18,4.24,4.24,3.97,4.04,1570285,0
2017-10-19,4.02,4.29,3.96,4.27,1676896,0
2017-10-20,4.29,4.37,4.14,4.33,1676724,0
2017-10-23,4.33,4.33,4.19,4.2,1427263,0
2017-10-24,4.21,4.2675,3.98,4.02,1586965,0
2017-10-25,4.02,4.2,3.92,4.2,2403911,0
2017-10-26,4.2,4.233,3.92,4.13,1519149,0
2017-10-27,4.13,4.19,4.02,4.08,1358749,0
2017-10-30,4.05,4.12,3.97,4.01,1119577,0
2017-10-31,4,4.4,3.99,4.38,1410150,0
2017-11-01,4.4,4.48,4.19,4.21,1740835,0
2017-11-02,4.21,4.23,4.07,4.09,1104690,0
2017-11-03,4.09,4.19,4.01,4.06,772766,0
2017-11-06,4.21,4.24,4.21,4.21,1020750,0
2017-11-07,4.23,4.25,3.96,4.02,1591834,0
2017-11-08,4,4.05,3.75,3.91,2063412,0
2017-11-09,3.7,4.42,3.67,4.36,3564765,0
2017-11-10,4.31,4.68,4.1,4.58,3129046,0
