Date,Open,High,Low,Close,Volume,OpenInt
2015-12-21,4.39,10.7,4.39,10.15,204300,0
2015-12-22,10.8,11.99,9.25,11.45,225767,0
2015-12-23,11.86,11.86,10,10.05,36700,0
2015-12-24,9.81,11.41,9.3,11.09,186892,0
2015-12-28,10.99,11.189,9.6,9.97,80633,0
2015-12-29,9.73,10.49,9.61,9.76,67544,0
2015-12-30,9.58,9.74,8,8.92,212580,0
2015-12-31,8.63,9.17,7.5,7.96,197389,0
2016-01-04,7.7,7.97,6.51,7.52,67726,0
2016-01-05,7.35,8.04,7.34,7.68,83597,0
2016-01-06,7.62,7.88,7.1986,7.4499,95309,0
2016-01-07,7,7.6,6.98,7.14,81150,0
2016-01-08,7.36,7.66,7.24,7.46,70967,0
2016-01-11,7.36,7.65,7.23,7.65,37313,0
2016-01-12,7.76,8.03,7.32,7.93,51026,0
2016-01-13,7.92,8.75,7.81,8.26,37448,0
2016-01-14,8.31,8.8,8.12,8.8,13838,0
2016-01-15,8.8,8.88,8.4,8.88,26281,0
2016-01-19,8.9,9.1,7.62,7.68,86300,0
2016-01-20,7.72,7.72,6.15,6.29,27548,0
2016-01-21,6.29,6.4,5.65,6.29,30270,0
2016-01-22,5.96,6.33,5.76,6.04,24641,0
2016-01-25,5.89,6.75,5.76,6.27,42855,0
2016-01-26,6.28,6.71,6.21,6.3499,27060,0
2016-01-27,6.1,6.6,6.07,6.3,19804,0
2016-01-28,6.38,6.55,6.33,6.4599,17113,0
2016-01-29,6.47,8.05,6.39,8.05,28318,0
2016-02-01,7.15,7.15,7.15,7.15,1008,0
2016-02-02,7.66,9.75,7.45,9.6799,62920,0
2016-02-03,9.68,10,9.26,9.86,82706,0
2016-02-04,9.71,10,9.22,9.9999,18546,0
2016-02-05,10.04,10.04,8.52,8.75,71340,0
2016-02-08,8.78,10.22,7.77,10.22,69436,0
2016-02-09,10.25,10.25,9.01,9.4499,95870,0
2016-02-10,9.45,9.99,9.06,9.18,101850,0
2016-02-11,9.03,9.03,8.33,8.59,76900,0
2016-02-12,8.68,9.44,8.63,9.31,93800,0
2016-02-16,9.35,9.66,8.89,9.08,108373,0
2016-02-17,9.05,9.73,9.05,9.65,110901,0
2016-02-18,9.64,9.87,8.92,9.08,99535,0
2016-02-19,9.06,9.36,8.75,9.3,100829,0
2016-02-22,9.39,10.65,9.04,10.65,147500,0
2016-02-23,10.6,10.73,10.05,10.64,145530,0
2016-02-24,10.62,10.76,10.32,10.61,126828,0
2016-02-25,10.63,10.8,10.1,10.56,270125,0
2016-02-26,10.64,10.78,9.44,9.55,225751,0
2016-02-29,9.6,10.01,8.6,8.91,200527,0
2016-03-01,9.04,9.99,8.5,8.66,161644,0
2016-03-02,8.73,9.49,8.73,8.89,156333,0
2016-03-03,8.91,9.24,8.55,8.83,168728,0
2016-03-04,8.85,9.25,8.7,8.89,129080,0
2016-03-07,8.87,9.01,8.58,8.76,110300,0
2016-03-08,8.8,9.58,8.75,9.22,347808,0
2016-03-09,9.25,10.75,9.25,10.1,570855,0
2016-03-10,10.0528,10.42,9.91,10.03,287811,0
2016-03-11,10.08,10.35,9.6,9.61,225333,0
2016-03-14,9.62,10.1,8.76,8.91,148731,0
2016-03-15,8.95,8.96,8.5001,8.57,108070,0
2016-03-16,8.64,8.84,8.53,8.54,102899,0
2016-03-17,8.56,8.94,8.56,8.87,68853,0
2016-03-18,8.86,8.9,8.63,8.9,297697,0
2016-03-21,8.8,8.96,8.55,8.74,355731,0
2016-03-22,8.8,8.96,8.62,8.66,205405,0
2016-03-23,8.71,8.77,8.19,8.37,112353,0
2016-03-24,8.39,8.66,8.37,8.52,213314,0
2016-03-28,8.55,8.86,8.46,8.78,68041,0
2016-03-29,8.75,8.97,8.71,8.89,113800,0
2016-03-30,8.8,9.03,8.58,8.95,287158,0
2016-03-31,8.9,8.95,8.68,8.86,263589,0
2016-04-01,8.85,9.55,8.85,9.45,161771,0
2016-04-04,9.44,9.77,9.36,9.68,182000,0
2016-04-05,9.78,9.79,9.33,9.47,191127,0
2016-04-06,9.53,9.85,9.4,9.64,231346,0
2016-04-07,9.6,9.77,9.48,9.53,193115,0
2016-04-08,9.57,10.24,9.51,10.09,245712,0
2016-04-11,10.15,10.55,9.9,10.38,315910,0
2016-04-12,10.43,10.51,9.92,10.06,280025,0
2016-04-13,10.09,10.569,9.98,10.47,243604,0
2016-04-14,10.49,11.35,10.33,11.34,342938,0
2016-04-15,11.5,11.89,10.92,11.4199,184073,0
2016-04-18,11.48,11.48,11.14,11.25,277344,0
2016-04-19,11.34,11.38,10.32,10.45,266906,0
2016-04-20,10.54,10.62,9.96,10.59,330750,0
2016-04-21,10.68,10.88,10.55,10.69,212196,0
2016-04-22,10.6,10.71,10.38,10.51,205806,0
2016-04-25,10.53,10.55,10.29,10.39,188535,0
2016-04-26,10.35,10.68,9.88,10.02,385847,0
2016-04-27,10,10.61,9.99,10.46,290568,0
2016-04-28,10.48,11.03,10.46,10.7499,256131,0
2016-04-29,10.59,11.28,10.31,11.22,249356,0
2016-05-02,11.32,12.68,7.56,7.73,601022,0
2016-05-03,7.29,7.5,6.3,6.5501,168261,0
2016-05-04,6.76,6.76,6.11,6.28,102447,0
2016-05-05,6.35,6.35,5.55,5.87,200182,0
2016-05-06,5.86,6.15,5.55,5.75,132472,0
2016-05-09,5.9,6.08,5.722,6.03,95721,0
2016-05-10,6.03,6.04,5.54,5.94,94477,0
2016-05-11,5.9,6.12,5.69,6.12,85195,0
2016-05-12,6.1,6.14,5.8501,6.11,110909,0
2016-05-13,6.11,6.7495,6.11,6.63,145283,0
2016-05-16,6.61,7.05,6.5,6.78,156109,0
2016-05-17,6.76,6.78,6.38,6.7599,145278,0
2016-05-18,7,7.85,6.57,7.31,143495,0
2016-05-19,7.51,7.78,7.39,7.71,85598,0
2016-05-20,7.76,7.9495,7.5201,7.86,91499,0
2016-05-23,8.29,8.59,7.8501,8.56,113710,0
2016-05-24,8.54,8.79,8.26,8.61,117518,0
2016-05-25,8.81,8.83,8.41,8.74,101701,0
2016-05-26,8.93,9.11,8.48,9.04,112152,0
2016-05-27,9.24,9.24,8.95,9.18,129902,0
2016-05-31,9.14,9.54,9.06,9.39,147266,0
2016-06-01,9.56,9.69,8,8.0505,256238,0
2016-06-02,8.09,8.75,7.7,8.72,218230,0
2016-06-03,8.31,8.48,8.09,8.48,131593,0
2016-06-06,8.36,8.4,8.1501,8.37,102800,0
2016-06-07,8.38,8.89,8.19,8.83,154194,0
2016-06-08,8.77,10.08,8.75,9.96,264023,0
2016-06-09,9.9,11,9.88,10.43,240190,0
2016-06-10,9.94,10.73,9.4,10.2,295011,0
2016-06-13,10.13,10.38,8.6,8.78,167800,0
2016-06-14,8.98,9.42,8.5,9.09,311897,0
2016-06-15,9.16,10,8.78,9.54,154920,0
2016-06-16,9.49,10.45,9.22,9.3,173136,0
2016-06-17,9.3,9.65,8.73,9.08,91211,0
2016-06-20,9.1,9.16,8.81,9.11,67377,0
2016-06-21,9.05,9.36,8.9,9.36,62642,0
2016-06-22,9.3,9.65,9.15,9.52,63941,0
2016-06-23,9.52,10.47,9.44,10.25,77542,0
2016-06-24,9.95,10.3997,9.86,9.91,62520,0
2016-06-27,10.48,10.48,9.12,9.22,71765,0
2016-06-28,9.32,9.99,9.26,9.88,67316,0
2016-06-29,9.82,11.678,9.76,10.92,77338,0
2016-06-30,10.93,11.83,10.81,11.83,80459,0
2016-07-01,11.7,11.87,10.85,10.9,76951,0
2016-07-05,10.88,11.08,10.2,10.39,73150,0
2016-07-06,10.46,11.15,10.46,10.645,65992,0
2016-07-07,10.61,10.98,10.11,10.83,71370,0
2016-07-08,10.94,12.3,10.92,12.14,106382,0
2016-07-11,12.17,12.35,11.8008,11.85,63529,0
2016-07-12,12.01,12.9799,11.92,12.69,106171,0
2016-07-13,12.85,13.16,12.68,12.95,110926,0
2016-07-14,13.02,13.21,12.41,13.01,126028,0
2016-07-15,12.95,13.17,12.12,12.45,100930,0
2016-07-18,12.64,12.752,12.11,12.49,102760,0
2016-07-19,12.42,12.46,12.12,12.26,105100,0
2016-07-20,12.23,14.76,12.23,14.76,156013,0
2016-07-21,14.65,14.65,12.9601,13.4399,115441,0
2016-07-22,13.3,13.86,11.34,11.34,257569,0
2016-07-25,11.41,11.71,10.9,11.19,105191,0
2016-07-26,11.11,11.24,9.66,10.29,203715,0
2016-07-27,10.33,10.46,9.74,10.2,118084,0
2016-07-28,10.25,11.82,10.25,11.51,199895,0
2016-07-29,11.76,13,11.76,12.6,124613,0
2016-08-01,12.74,12.82,11.19,11.35,105010,0
2016-08-02,11.46,11.9299,11.15,11.44,116284,0
2016-08-03,11.72,11.72,11.05,11.39,105619,0
2016-08-04,11.33,11.58,10.27,10.43,203348,0
2016-08-05,10.48,11,10.34,10.81,172883,0
2016-08-08,10.76,11.69,10.65,11.54,106996,0
2016-08-09,11.55,11.7,10.97,11.57,110661,0
2016-08-10,11.5,11.96,11.46,11.6,121201,0
2016-08-11,11.62,11.93,11.61,11.74,110687,0
2016-08-12,12.07,12.4,11.96,12.26,110167,0
2016-08-15,12.63,12.96,12.42,12.84,126523,0
2016-08-16,12.87,13.16,12.75,12.86,122657,0
2016-08-17,12.88,12.99,12.73,12.85,117108,0
2016-08-18,12.85,12.9499,12.65,12.77,114099,0
2016-08-19,12.75,13.65,12.73,13.48,111528,0
2016-08-22,13.45,13.68,13.36,13.67,111376,0
2016-08-23,13.54,13.62,13.07,13.25,118190,0
2016-08-24,13.27,13.55,13.22,13.24,107758,0
2016-08-25,13.44,13.5599,13.24,13.3,102940,0
2016-08-26,13.31,13.55,12.62,12.9,161247,0
2016-08-29,13.1,13.328,12.55,12.76,157105,0
2016-08-30,12.82,13.77,12.6,12.67,83986,0
2016-08-31,12.69,14.06,12.69,13.4295,169201,0
2016-09-01,13.33,13.37,12.07,12.43,81470,0
2016-09-02,12.48,12.78,12.4,12.48,80003,0
2016-09-06,12.45,13.38,12.45,13.29,87858,0
2016-09-07,13.3,13.3,12.821,13.05,104360,0
2016-09-08,13.02,13.3,13.02,13.23,95539,0
2016-09-09,13.21,13.25,13.09,13.15,84777,0
2016-09-12,13.18,14.49,13.18,14.43,134891,0
2016-09-13,14.35,15.163,14.3225,15.04,206848,0
2016-09-14,15.19,16.38,13.85,13.86,218488,0
2016-09-15,14,14.135,12.23,12.6,101958,0
2016-09-16,12.7,12.743,11.46,11.55,70319,0
2016-09-19,11.53,12.4,11.49,11.69,113494,0
2016-09-20,11.72,12.31,11.55,12.08,91540,0
2016-09-21,12.15,12.56,11.91,12.29,85743,0
2016-09-22,12.4,12.72,12.021,12.18,112891,0
2016-09-23,12.26,13.08,11.79,11.98,116611,0
2016-09-26,12,12.68,11.96,12.66,116515,0
2016-09-27,12.46,13.1,12.23,12.62,99357,0
2016-09-28,12.2,14.5,12.2,13.53,390025,0
2016-09-29,13.5,14.3995,12.62,12.7,232323,0
2016-09-30,12.77,13.44,12.77,13.15,73216,0
2016-10-03,13.21,13.88,12.55,12.62,161260,0
2016-10-04,12.7,13.65,12.61,13.55,112490,0
2016-10-05,13.36,14.73,13.36,14.63,137114,0
2016-10-06,14.76,15.2,14.5,14.82,145083,0
2016-10-07,14.7,15.2,14,14.05,116007,0
2016-10-10,14.39,14.5286,13.96,14.17,102873,0
2016-10-11,14.12,14.45,13.23,13.37,140206,0
2016-10-12,13.3,14.05,13.3,14.05,122040,0
2016-10-13,13.75,14.02,13.27,13.67,106108,0
2016-10-14,13.72,13.72,12,12.2999,128971,0
2016-10-17,12.21,12.4599,11.61,12.21,118534,0
2016-10-18,12.34,12.43,12.1301,12.38,104650,0
2016-10-19,12.39,12.74,11.1903,11.41,150579,0
2016-10-20,11.41,11.89,11.2803,11.34,103259,0
2016-10-21,11.35,11.83,10.98,11.76,109847,0
2016-10-24,12.21,12.54,11.89,12.08,115756,0
2016-10-25,12.16,12.48,12.12,12.29,123335,0
2016-10-26,12.25,13.022,12.25,12.69,112470,0
2016-10-27,12.8,13.3454,12.62,13.18,143321,0
2016-10-28,13.21,13.7797,13.2,13.58,138602,0
2016-10-31,13.73,14.035,13.27,13.36,163348,0
2016-11-01,13.51,13.882,13.36,13.71,131635,0
2016-11-02,13.66,14.07,13.61,14.01,142650,0
2016-11-03,14.09,14.09,13.65,13.65,130237,0
2016-11-04,13.65,14.15,13.65,13.84,145768,0
2016-11-07,14.11,15.23,14.11,15.09,98967,0
2016-11-08,15.1237,15.49,14.65,14.9,102453,0
2016-11-09,14.67,15.55,14.62,15.53,103221,0
2016-11-10,15.41,15.89,15.28,15.39,101977,0
2016-11-11,15.2,15.5,14.7,15.1,82476,0
2016-11-14,15.16,15.34,14.75,15.11,106487,0
2016-11-15,15.13,15.13,13.86,14.09,115021,0
2016-11-16,14.19,16.34,14.02,16.13,102231,0
2016-11-17,16.1,17.05,15.78,16.6,102749,0
2016-11-18,16.21,16.29,15.36,15.66,87725,0
2016-11-21,16.35,16.37,15.43,15.94,85621,0
2016-11-22,16.051,16.23,15.69,16.16,103115,0
2016-11-23,15.96,16.2,14,14.41,118873,0
2016-11-25,14.49,16.4137,14.2,14.94,67854,0
2016-11-28,15.1,15.19,14.54,14.7,107802,0
2016-11-29,15,15.2,14.23,14.9,104893,0
2016-11-30,15.1848,15.1848,13.62,13.73,87689,0
2016-12-01,13.8,15.2,13.46,15.15,174113,0
2016-12-02,14.89,15.989,14.54,14.91,102329,0
2016-12-05,15.08,16.2,14.76,16.2,107523,0
2016-12-06,16.07,17.2,15.54,16.91,100528,0
2016-12-07,17.33,17.7399,16.62,17.25,108265,0
2016-12-08,17.25,17.6995,16.49,17.61,99224,0
2016-12-09,20.92,22,17.52,18.28,363877,0
2016-12-12,18.28,18.68,15.55,15.91,96286,0
2016-12-13,16.01,16.16,15.19,15.56,99611,0
2016-12-14,15.63,16.4,15.18,15.92,101521,0
2016-12-15,14.381,16.33,14.38,16.21,99715,0
2016-12-16,16.2,16.44,15.56,15.85,101684,0
2016-12-19,15.92,16.69,15.91,16.53,99033,0
2016-12-20,16.63,17.52,16.54,17.03,102749,0
2016-12-21,17.02,18.275,17,17.9,101968,0
2016-12-22,17.73,18.11,17.5,18.04,121834,0
2016-12-23,18.38,18.38,17.52,18.02,103742,0
2016-12-27,17.94,18.18,15.9,16.34,101171,0
2016-12-28,16.5,17.08,16.3,16.62,102468,0
2016-12-29,16.6,16.96,15.68,16.44,143670,0
2016-12-30,16.5,17.58,16.5,17.21,83097,0
2017-01-03,17.05,18.297,17.05,17.93,105632,0
2017-01-04,18.1821,18.99,18.1,18.95,95269,0
2017-01-05,18.7,19.19,18.58,18.76,95575,0
2017-01-06,18.82,19.3202,18.7,18.9,98128,0
2017-01-09,18.77,18.9,18.2,18.37,91407,0
2017-01-10,18.3,18.52,18.09,18.44,111461,0
2017-01-11,18.4,18.45,17.6964,18.14,99737,0
2017-01-12,18.3,18.3,17.17,17.17,94465,0
2017-01-13,17.45,18.31,17.4,17.9,104594,0
2017-01-17,17.92,18.2315,17.31,17.62,105979,0
2017-01-18,17.6,18.15,17.3,17.91,98116,0
2017-01-19,17.8,18.09,17.59,17.97,103025,0
2017-01-20,18,18.24,17.46,17.67,105529,0
2017-01-23,17.77,18.39,17.75,17.91,95537,0
2017-01-24,17.89,18.24,17.6,18.24,87478,0
2017-01-25,18.25,19.18,18.17,18.93,97926,0
2017-01-26,18.95,19.17,18.49,19.17,102321,0
2017-01-27,19.05,19.2,18.5,19.02,111211,0
2017-01-30,18.89,18.9,18.01,18.07,95469,0
2017-01-31,18.06,18.06,17.4,17.77,101473,0
2017-02-01,17.92,18.32,17.85,18.27,95225,0
2017-02-02,18.67,18.97,13.58,13.8,353019,0
2017-02-03,14.03,14.736,12.36,12.5,170248,0
2017-02-06,12.52,12.67,11.9,12.39,106947,0
2017-02-07,12.41,12.6999,12.31,12.48,98365,0
2017-02-08,12.52,12.58,12.02,12.22,99710,0
2017-02-09,12.24,12.35,11.83,12.19,95692,0
2017-02-10,12.2,12.94,12.11,12.81,100962,0
2017-02-13,12.8,13.3,12.8,13,111630,0
2017-02-14,13.02,13.49,12.92,13.03,109115,0
2017-02-15,13.07,13.62,12.93,13.46,101988,0
2017-02-16,13.38,14.3,13.38,14,126023,0
2017-02-17,13.82,14.4,13.38,13.4,129683,0
2017-02-21,13.48,13.6,12.92,13.38,94255,0
2017-02-22,13.31,13.58,13.01,13.58,99708,0
2017-02-23,13.52,13.8,13.1,13.55,93289,0
2017-02-24,13.39,13.61,13.12,13.26,96058,0
2017-02-27,13.2,13.66,13.06,13.55,127346,0
2017-02-28,13.53,13.66,12.22,12.5,112640,0
2017-03-01,12.7,13.2,12.48,13.1,94231,0
2017-03-02,13.33,13.33,12.59,13.15,105274,0
2017-03-03,13.06,13.26,13,13.02,100818,0
2017-03-06,13.02,13.14,12.36,13.14,153444,0
2017-03-07,13.07,13.07,12.53,12.78,123571,0
2017-03-08,12.79,12.94,12.11,12.44,131805,0
2017-03-09,12.37,12.47,12.21,12.32,126281,0
2017-03-10,12.42,13.69,12.32,13.52,100351,0
2017-03-13,13.19,13.55,13.015,13.54,101907,0
2017-03-14,13.42,13.42,12.71,12.91,106485,0
2017-03-15,12.89,13.59,12.76,13.59,114222,0
2017-03-16,13.66,14.1,13.361,13.84,102647,0
2017-03-17,13.91,13.91,13.17,13.33,116431,0
2017-03-20,13.27,14.26,13.1,13.83,107164,0
2017-03-21,13.82,13.94,12.86,12.99,170245,0
2017-03-22,12.95,13.55,12.81,13.29,110450,0
2017-03-23,13.23,13.77,13.17,13.6,107144,0
2017-03-24,13.55,14.07,13.46,13.92,114106,0
2017-03-27,13.75,13.75,13.14,13.38,140904,0
2017-03-28,13.26,14.22,13.21,14.16,113985,0
2017-03-29,14.02,14.2499,13.655,13.7,111661,0
2017-03-30,13.64,13.69,13.1,13.25,123991,0
2017-03-31,13.15,13.93,13.03,13.63,123542,0
2017-04-03,13.59,13.59,12.92,13,125455,0
2017-04-04,12.9,13.8,12.9,13.26,135134,0
2017-04-05,13.35,14.08,12.98,13.17,155251,0
2017-04-06,13.1,13.98,13.06,13.71,152946,0
2017-04-07,13.6,14.04,13.39,13.45,110389,0
2017-04-10,13.43,14.37,13.43,13.58,128805,0
2017-04-11,13.45,14.14,13.45,13.63,125631,0
2017-04-12,13.6,13.92,13.29,13.53,124818,0
2017-04-13,13.42,13.69,13.03,13.12,115979,0
2017-04-17,13.12,13.41,13.01,13.24,108630,0
2017-04-18,13.07,14.06,13.07,13.42,135204,0
2017-04-19,13.47,13.89,13.23,13.6,140715,0
2017-04-20,13.72,14.79,13.71,14.46,181484,0
2017-04-21,14.25,14.69,14.06,14.48,122787,0
2017-04-24,14.78,15.62,14.63,14.79,122431,0
2017-04-25,14.91,15.67,14.91,15.29,155754,0
2017-04-26,15.3,15.54,14.92,15.42,132355,0
2017-04-27,15.42,15.42,14.61,14.66,114016,0
2017-04-28,14.73,15.34,14.46,14.94,110356,0
2017-05-01,15.03,15.08,14.54,14.68,130418,0
2017-05-02,14.7,15.56,14.7,15.36,125091,0
2017-05-03,15.15,16.1,14.26,14.46,156215,0
2017-05-04,14.3,14.45,13.73,13.98,112611,0
2017-05-05,14.01,15.15,14.01,14.92,121903,0
2017-05-08,14.87,15.16,14.5,14.67,117141,0
2017-05-09,14.77,15.979,14.75,15.4,196495,0
2017-05-10,15.47,15.94,15.38,15.5,182598,0
2017-05-11,15.35,15.96,14.51,15.78,232189,0
2017-05-12,15.7,16.47,15.54,15.81,212090,0
2017-05-15,15.8,16.8,15.57,16.71,222759,0
2017-05-16,16.64,16.8,16.15,16.16,229808,0
2017-05-17,15.89,16.16,15.37,15.9,222372,0
2017-05-18,15.79,16.54,15.63,16.17,234815,0
2017-05-19,16.14,16.43,15.83,16,199722,0
2017-05-22,16.11,17.7,16.08,17.5,305853,0
2017-05-23,17.51,17.53,16.64,16.66,206900,0
2017-05-24,16.7,16.85,15.67,15.68,239270,0
2017-05-25,15.82,16.07,15.25,15.56,221376,0
2017-05-26,15.56,16.22,15.3,16.22,223021,0
2017-05-30,16.13,16.78,15.52,15.54,218958,0
2017-05-31,15.51,16.55,15.37,15.92,265029,0
2017-06-01,15.94,16.88,15.88,16.59,265786,0
2017-06-02,16.61,16.93,16.22,16.3,237018,0
2017-06-05,16.15,16.51,15.62,16.055,223117,0
2017-06-06,15.86,16.44,15.7,15.89,190554,0
2017-06-07,15.87,16.51,15.85,16.3,229624,0
2017-06-08,16.23,16.53,15.85,16.19,284643,0
2017-06-09,16.27,16.33,14.85,14.85,277016,0
2017-06-12,14.74,15.32,14.31,14.88,249949,0
2017-06-13,14.91,16.81,14.91,16.64,350295,0
2017-06-14,16.62,16.75,14.64,14.83,270573,0
2017-06-15,14.52,15.66,14.52,15.57,241835,0
2017-06-16,15.4,15.63,14.8,15.09,270655,0
2017-06-19,15.17,16.16,14.98,15.93,301489,0
2017-06-20,15.81,16.18,15.7,15.73,257773,0
2017-06-21,15.75,16.43,15.73,16.04,288582,0
2017-06-22,16.06,16.12,15.4584,15.6,258253,0
2017-06-23,15.59,17.12,15.59,16.37,410146,0
2017-06-26,16.45,16.49,15.87,15.89,349138,0
2017-06-27,15.9,16.22,15.16,15.19,321853,0
2017-06-28,15.3,16.39,15.17,16.12,520058,0
2017-06-29,16.12,16.17,14.7,14.73,343771,0
2017-06-30,14.79,14.9499,14.1,14.28,249932,0
2017-07-03,14.37,14.73,14.23,14.39,184001,0
2017-07-05,14.44,14.45,13.05,13.17,259190,0
2017-07-06,13,13.3,12.56,12.99,315490,0
2017-07-07,12.99,14.13,12.89,13.65,295311,0
2017-07-10,13.59,13.97,13.11,13.64,197537,0
2017-07-11,13.72,14.16,13.67,13.85,234358,0
2017-07-12,14.03,14.85,13.82,14.63,236331,0
2017-07-13,14.48,15.08,13.92,14.29,269241,0
2017-07-14,14.25,14.99,14.24,14.51,306540,0
2017-07-17,14.49,15.03,14.48,14.56,290317,0
2017-07-18,14.56,15.85,14.56,15.23,380615,0
2017-07-19,15.33,15.78,15.13,15.19,242607,0
2017-07-20,15.26,16.3,15.24,15.6,292571,0
2017-07-21,15.41,15.85,14.4,14.6,302014,0
2017-07-24,14.63,15.58,14.6,15.11,257146,0
2017-07-25,15.25,15.71,14.88,14.94,258572,0
2017-07-26,15.02,15.33,14.39,14.53,308986,0
2017-07-27,14.64,15.55,14.62,14.88,271552,0
2017-07-28,14.89,15.33,14.73,14.9,239845,0
2017-07-31,14.96,15.19,14.53,14.67,256305,0
2017-08-01,14.82,14.95,14.12,14.4,207909,0
2017-08-02,14.36,14.52,13.82,13.91,184350,0
2017-08-03,13.97,14.82,13.97,14.35,198874,0
2017-08-04,14.5,14.71,14.25,14.61,221987,0
2017-08-07,14.55,15.44,14.45,15.24,335611,0
2017-08-08,15.14,15.3,14.72,14.72,238035,0
2017-08-09,14.66,15.75,14.66,14.96,270104,0
2017-08-10,15.01,15.11,14.33,14.39,221292,0
2017-08-11,14.43,15.29,14.4,14.95,214733,0
2017-08-14,15.13,17.11,15.025,16.94,551508,0
2017-08-15,16.73,17.3,16.23,16.28,309915,0
2017-08-16,16.38,17.23,16.2,16.23,236997,0
2017-08-17,16.17,16.4,15.32,15.32,168929,0
2017-08-18,15.35,16.22,15.15,15.66,244809,0
2017-08-21,15.67,16.93,15.66,16.91,137792,0
2017-08-22,16.99,17.1965,16.08,16.12,276673,0
2017-08-23,16.04,16.97,16.04,16.87,122821,0
2017-08-24,16.93,17.19,16,16.58,411095,0
2017-08-25,16.81,17.15,16.65,17,159994,0
2017-08-28,17.24,17.24,15.9,15.98,428410,0
2017-08-29,15.88,16.54,15.88,16.22,105264,0
2017-08-30,16.15,16.38,16,16.13,120833,0
2017-08-31,16.21,16.29,15.73,15.83,108227,0
2017-09-01,15.94,16.19,15.83,15.99,102919,0
2017-09-05,15.87,16.11,15.55,15.78,110925,0
2017-09-06,15.84,15.97,15.37,15.47,102376,0
2017-09-07,15.54,15.63,15.31,15.32,101289,0
2017-09-08,15.34,15.9,15.21,15.67,253927,0
2017-09-11,15.83,16.68,15.83,16.37,121982,0
2017-09-12,16.37,17.12,16.37,16.67,251036,0
2017-09-13,16.67,17.08,16.34,16.38,348138,0
2017-09-14,16.57,16.76,16.31,16.5,105141,0
2017-09-15,16.54,16.825,16.25,16.31,111779,0
2017-09-18,16.5,17.415,16.5,16.71,245013,0
2017-09-19,16.98,16.99,16.73,16.77,303394,0
2017-09-20,16.72,17.12,16.54,16.58,210856,0
2017-09-21,16.56,17.05,16.56,16.66,227455,0
2017-09-22,16.7,17.08,16.7,16.96,190024,0
2017-09-25,16.97,17.09,16.5902,16.63,145324,0
2017-09-26,16.77,16.88,16.7,16.83,102558,0
2017-09-27,16.8,17.06,16.51,17.05,125476,0
2017-09-28,17,17,16.64,16.74,90004,0
2017-09-29,16.78,16.96,16.78,16.83,140858,0
2017-10-02,16.8,16.95,16.55,16.63,88181,0
2017-10-03,16.75,16.92,16.37,16.52,106370,0
2017-10-04,16.55,16.57,16.04,16.07,83469,0
2017-10-05,16.05,16.54,16.02,16.13,105873,0
2017-10-06,16.01,16.37,15.92,16.04,84276,0
2017-10-09,16,16.73,15.4501,15.57,647008,0
2017-10-10,15.71,16.1,14.755,15.01,239728,0
2017-10-11,15.22,15.5,13.87,13.89,190763,0
2017-10-12,14.1,14.11,13.02,13.09,195381,0
2017-10-13,13.16,13.34,12.71,12.72,149972,0
2017-10-16,12.6,12.91,12.42,12.64,141200,0
2017-10-17,12.75,12.78,12.35,12.52,123602,0
2017-10-18,12.6,12.6,12.2,12.33,131965,0
2017-10-19,12.26,12.35,11.59,12.1497,286079,0
2017-10-20,12.27,12.32,11.95,12.28,145188,0
2017-10-23,12.32,12.37,12,12.29,141005,0
2017-10-24,12.22,12.32,12.08,12.21,112663,0
2017-10-25,12.21,12.32,11.87,12.29,148405,0
2017-10-26,12.32,12.71,12.14,12.42,125509,0
2017-10-27,12.41,12.58,12.16,12.47,112418,0
2017-10-30,12.47,12.85,12.34,12.51,179132,0
2017-10-31,12.65,12.67,12.41,12.49,136458,0
2017-11-01,12.6,12.6,12.18,12.37,145623,0
2017-11-02,12.33,12.51,11.93,12.45,158098,0
2017-11-03,12.31,12.64,12.23,12.64,152026,0
2017-11-06,12.6,12.97,12.49,12.94,96600,0
2017-11-07,12.98,13.45,12.97,13.42,114862,0
2017-11-08,13.29,13.55,12.94,13.48,154760,0
2017-11-09,13.32,13.73,13.01,13.49,262784,0
2017-11-10,13.51,14.1,13.12,14.06,155084,0
