Date,Open,High,Low,Close,Volume,OpenInt
2015-05-07,12,13,11.92,12.29,1405461,0
2015-05-08,12.05,13.3,12,12.95,123100,0
2015-05-11,12.76,13.07,12.65,12.7,36200,0
2015-05-12,12.6,13.91,12.527,12.99,46388,0
2015-05-13,13.22,13.64,12.92,13.25,47500,0
2015-05-14,13.72,15.81,13.41,14.9,127000,0
2015-05-15,15.34,17.33,14.84,15.62,132849,0
2015-05-18,16.11,16.11,15.21,15.6,34753,0
2015-05-19,15.32,17.89,15.32,15.98,44000,0
2015-05-20,16.52,17.31,15.61,16.68,175700,0
2015-05-21,17.64,17.7,16.16,16.65,105000,0
2015-05-22,16.54,17.92,16.32,17.82,63200,0
2015-05-26,17.52,17.98,16.61,17.39,52157,0
2015-05-27,17.35,17.97,15.6,16.91,173300,0
2015-05-28,16.82,16.866,16.35,16.7,40222,0
2015-05-29,16.37,17.3,15.87,17,140200,0
2015-06-01,17.05,17.15,16.5,16.8,100900,0
2015-06-02,16.79,18.86,16.5,17.54,141339,0
2015-06-03,17.7,18.67,17.32,18.33,84900,0
2015-06-04,18.73,19.98,18.57,18.99,83400,0
2015-06-05,18.71,19.26,18.71,19.08,21300,0
2015-06-08,19.13,19.19,18.11,18.82,48700,0
2015-06-09,18.88,19.5,18.634,19.21,57589,0
2015-06-10,19.19,19.75,18.49,19.49,200025,0
2015-06-11,19.29,19.51,18.605,19.5,164440,0
2015-06-12,19.26,19.5,18.76,19.19,95200,0
2015-06-15,18.61,19.5,18.59,19.39,79500,0
2015-06-16,19.09,19.5,18.69,18.87,52600,0
2015-06-17,18.71,19.67,18.42,19.41,68300,0
2015-06-18,19.38,20.62,19.06,19.37,119400,0
2015-06-19,19.35,20.08,18.49,18.79,157500,0
2015-06-22,19.18,19.48,16.11,19.14,162400,0
2015-06-23,19,19.19,17.71,17.81,79673,0
2015-06-24,17.89,19.14,17.51,18.8,63800,0
2015-06-25,18.97,19.38,18,19.18,60500,0
2015-06-26,18.7,18.76,18,18.53,846200,0
2015-06-29,18.5,18.55,17.54,17.61,103700,0
2015-06-30,17.77,18.4,17.71,17.84,43637,0
2015-07-01,17.75,18.5,14.52,16.91,120800,0
2015-07-02,16.02,17.18,15.56,16.98,105400,0
2015-07-06,16.82,16.82,15.77,16.64,76800,0
2015-07-07,16.33,18.05,16,17.77,45000,0
2015-07-08,16.4,18.49,16.4,18.12,33800,0
2015-07-09,18.26,18.34,16.93,17.19,48800,0
2015-07-10,17.31,18.69,16.57,18.67,26600,0
2015-07-13,18.65,18.97,17.97,18.89,16800,0
2015-07-14,18.77,19.71,18.395,19.47,66687,0
2015-07-15,19.42,19.79,19,19.3,80713,0
2015-07-16,19.38,19.6,19.03,19.5,48600,0
2015-07-17,19.5,19.75,19.15,19.36,86600,0
2015-07-20,19.75,19.75,18.89,19.35,36300,0
2015-07-21,19.35,19.41,18.26,18.73,52300,0
2015-07-22,18.69,19.75,18.69,19.2,25400,0
2015-07-23,19.09,19.5,19.02,19.17,34500,0
2015-07-24,19.26,19.26,18.47,18.82,22300,0
2015-07-27,18.88,19.39,18.32,19.19,42100,0
2015-07-28,19.18,19.46,18.85,19.12,30400,0
2015-07-29,19.25,19.31,17.93,19,72700,0
2015-07-30,19.07,19.94,18.14,19.34,125300,0
2015-07-31,19.44,20.16,19.18,20.03,50700,0
2015-08-03,20.11,20.12,18.61,19.35,71090,0
2015-08-04,19.3,19.66,19.08,19.18,40000,0
2015-08-05,19.4,20,18.38,19.58,80000,0
2015-08-06,19.48,19.835,18.75,18.97,68867,0
2015-08-07,18.81,18.81,16.55,17.01,118500,0
2015-08-10,17.02,18.94,16.14,18.12,67100,0
2015-08-11,18.09,18.09,16.86,17.22,52960,0
2015-08-12,17.18,17.6,16.29,17.51,90600,0
2015-08-13,17.26,17.6,16.79,16.85,30100,0
2015-08-14,16.84,16.95,15.83,16.76,60000,0
2015-08-17,16.56,16.73,15.88,16.49,103100,0
2015-08-18,16.46,17.17,15.54,15.67,93600,0
2015-08-19,15.59,15.59,14.64,14.97,60800,0
2015-08-20,14.71,16.13,13.86,15.29,78700,0
2015-08-21,14.9,15.58,14.49,15.25,52600,0
2015-08-24,14.25,15.783,13.31,14.51,110216,0
2015-08-25,15.89,15.89,14.13,14.51,76200,0
2015-08-26,14.85,15.1,14.04,15.09,51800,0
2015-08-27,15.19,16.5,14.76,15.27,60600,0
2015-08-28,15.17,15.59,14.62,15.34,72900,0
2015-08-31,15.22,15.44,14.75,15.12,64500,0
2015-09-01,14.75,14.95,12.58,13.01,190100,0
2015-09-02,13.45,15.53,12.99,15.14,157900,0
2015-09-03,15.32,15.75,14.15,15.55,146600,0
2015-09-04,15.29,16.27,15,16.11,60400,0
2015-09-08,16.76,16.8,14.53,14.82,122900,0
2015-09-09,14.37,14.98,12.98,13.53,154900,0
2015-09-10,13.31,14.13,13.05,13.45,135356,0
2015-09-14,19.21,19.99,17.51,18.76,2588300,0
2015-09-15,18.75,19.45,18.27,19.03,343100,0
2015-09-16,19.38,23.45,18.9,22.12,872300,0
2015-09-17,21.83,24.43,21.72,23.75,352400,0
2015-09-18,23.58,24.75,22.63,23.98,306800,0
2015-09-21,24.46,24.88,22.03,23.02,292000,0
2015-09-22,22.47,22.95,20.85,21.41,341200,0
2015-09-23,21.36,22.63,21,21.64,123400,0
2015-09-24,21.41,22.05,21.03,21.69,189352,0
2015-09-25,21.96,22.25,21.05,21.28,188400,0
2015-09-28,21.03,21.25,18.512,20.56,199274,0
2015-09-29,20.63,21.06,18.85,19.32,159700,0
2015-09-30,19.77,22.18,19.28,22.11,302300,0
2015-10-01,22.3,22.78,20.8,21.28,229800,0
2015-10-02,20.94,22.29,20.53,21.91,118200,0
2015-10-05,22.22,22.63,20.58,21.75,187791,0
2015-10-06,21.44,21.5,20,20.06,153000,0
2015-10-07,20.03,20.48,19,20.01,57600,0
2015-10-08,20.75,21.3,19.3,20.86,116800,0
2015-10-09,20.77,21.69,20.56,20.67,178500,0
2015-10-12,20.67,20.67,19.8,20.09,83604,0
2015-10-13,18.91,19.78,18.41,19.04,162000,0
2015-10-14,18.87,19.58,18.69,19.15,88000,0
2015-10-15,19.17,19.65,19,19.51,68000,0
2015-10-16,19.62,19.77,18.9,19.27,44900,0
2015-10-19,19,19.57,18.55,19.09,81800,0
2015-10-20,18.98,19.34,17.64,18.12,76032,0
2015-10-21,18.33,18.62,16.52,17.45,100600,0
2015-10-22,17.51,17.63,16.32,16.92,131700,0
2015-10-23,16.91,18.24,16.62,16.99,671300,0
2015-10-26,16.89,17.24,16.32,16.83,63400,0
2015-10-27,16.67,17,15.51,16,211700,0
2015-10-28,15.93,16.9,15.58,16.84,108500,0
2015-10-29,16.89,18.41,16.19,18.07,66900,0
2015-10-30,18.15,18.85,17.48,18.37,39200,0
2015-11-02,18.35,20.816,18.07,20.45,113330,0
2015-11-03,20.5,21.66,19.93,21.3,98200,0
2015-11-04,21.41,22.9,21.18,22.19,109376,0
2015-11-05,22.29,22.98,21.29,21.7,92300,0
2015-11-06,21.65,22.18,20.85,22.09,90900,0
2015-11-09,22.58,22.58,21.13,21.63,106182,0
2015-11-10,21.65,21.77,20.49,21.16,64100,0
2015-11-11,21.03,21.41,20.6,20.9,57200,0
2015-11-12,20.61,20.61,19.28,19.68,110600,0
2015-11-13,19.8,20,18.21,18.73,116200,0
2015-11-16,18.84,19,17.52,18.45,94100,0
2015-11-17,18.5,18.5,17.55,18.04,328100,0
2015-11-18,18.2,18.48,17.62,17.95,65700,0
2015-11-19,17.75,17.79,17.01,17.43,148800,0
2015-11-20,17.43,18.84,16.88,18.12,250800,0
2015-11-23,18.1,19.46,17.96,18.91,76400,0
2015-11-24,18.7,19.45,18.5,19.08,57500,0
2015-11-25,19.18,19.47,18.78,19.24,73100,0
2015-11-27,19.18,19.42,18.91,19,16500,0
2015-11-30,19.1,19.23,18.59,18.99,74900,0
2015-12-01,19.1,21.02,18.71,20.74,122381,0
2015-12-02,20.85,22.77,20.69,21.7,82136,0
2015-12-03,21.92,22.82,21.77,22.59,71183,0
2015-12-04,22.67,23.08,22.26,22.85,47800,0
2015-12-07,22.75,22.75,21.54,22.08,75800,0
2015-12-08,21.99,23.09,21.94,22.95,46730,0
2015-12-09,23,23.2,21.08,21.63,142400,0
2015-12-10,21.7,22.26,21.05,21.89,87800,0
2015-12-11,21.53,23.68,20.77,23.43,143800,0
2015-12-14,23.58,26.19,23.58,24.76,319896,0
2015-12-15,24.85,26.93,24.85,25.91,258700,0
2015-12-16,26.23,27.45,25.49,26.85,283900,0
2015-12-17,27,28.5,26.3,27.02,288400,0
2015-12-18,27.02,27.8,24.2,25.51,741300,0
2015-12-21,25.38,25.96,24.12,24.19,119800,0
2015-12-22,24.29,24.5,22.67,23.56,146233,0
2015-12-23,23.76,24.81,23.42,24.45,107800,0
2015-12-24,24.85,25.34,24.18,25.01,41331,0
2015-12-28,24.94,26.29,24.32,26.21,110562,0
2015-12-29,26.51,26.52,25.1,25.41,115832,0
2015-12-30,25.47,30.58,25.47,28.74,267246,0
2015-12-31,28.91,28.93,25.62,27.5,172358,0
2016-01-04,26.71,28.47,26.06,26.23,67044,0
2016-01-05,25.96,25.96,22.9,23.96,180360,0
2016-01-06,23.65,25.91,23.04,23.73,185224,0
2016-01-07,23.37,23.45,21.01,21.13,212506,0
2016-01-08,20,20.14,19.17,19.72,1698435,0
2016-01-11,19.86,19.86,17.79,18.5,605545,0
2016-01-12,18.84,19.48,17.39,17.93,305843,0
2016-01-13,17.93,17.94,14.41,15.11,514236,0
2016-01-14,15.17,16.7899,13.8001,16.26,276737,0
2016-01-15,15.7,15.97,14.9,15.57,524784,0
2016-01-19,15.94,16.16,14.46,14.9,331800,0
2016-01-20,14.45,16.71,14.37,16.15,353771,0
2016-01-21,16.21,16.89,15.74,16.36,224337,0
2016-01-22,16.67,17.18,16.1,17.06,137561,0
2016-01-25,16.95,17.68,16.825,17.2,160907,0
2016-01-26,17.27,17.49,16.1,17.01,155260,0
2016-01-27,16.98,17.45,16.21,16.35,255282,0
2016-01-28,16.31,16.31,15.27,16.18,212633,0
2016-01-29,16.25,17.38,16.13,17.03,236436,0
2016-02-01,16.9,21.01,16.34,18.75,825624,0
2016-02-02,19.2,20.3283,17.5816,18.78,213707,0
2016-02-03,18.94,19.695,18.2,19.52,200701,0
2016-02-04,19.48,20,19.05,19.27,127713,0
2016-02-05,19.03,19.26,18.11,18.75,95167,0
2016-02-08,18.63,18.63,15.02,16.29,268657,0
2016-02-09,15.99,16.39,15.11,15.41,164221,0
2016-02-10,16.03,17.99,15.78,17.63,567354,0
2016-02-11,17,19.3,17,18.88,441012,0
2016-02-12,19.09,19.48,18.05,19.04,349443,0
2016-02-16,19.3,19.785,18.7,19.25,150429,0
2016-02-17,19.5,21.26,19.5,21.16,472497,0
2016-02-18,21.14,21.31,20.33,20.67,225609,0
2016-02-19,21.08,21.42,20.23,21.17,334131,0
2016-02-22,21.45,21.45,20.5739,20.89,152395,0
2016-02-23,21.02,21.02,19.42,19.59,199063,0
2016-02-24,19.35,19.35,17.6,19.22,160981,0
2016-02-25,19.2,19.44,18.695,19.22,137841,0
2016-02-26,19.28,19.44,18.64,18.81,147931,0
2016-02-29,18.56,19.01,17.03,17.44,245815,0
2016-03-01,17.62,18.28,16.92,18.01,143479,0
2016-03-02,17.87,19.204,17.75,18.88,114373,0
2016-03-03,18.59,19.13,17.97,18.2,69487,0
2016-03-04,18.25,19.22,17.77,18.43,143396,0
2016-03-07,18.37,18.76,17.86,18.63,62764,0
2016-03-08,18.5,18.777,17.57,17.65,65755,0
2016-03-09,17.69,18,17,17.74,93336,0
2016-03-10,17.81,18.3099,17.11,17.71,84834,0
2016-03-11,17.87,18.08,17.18,17.66,163014,0
2016-03-14,17.87,18.12,17.49,17.83,150468,0
2016-03-15,18.17,18.17,16.9,17.19,156150,0
2016-03-16,17.16,17.21,16.4201,16.83,158278,0
2016-03-17,16.82,16.82,15.061,15.39,340038,0
2016-03-18,15.5,16.44,15.255,15.83,189232,0
2016-03-21,15.85,16.4444,15.75,16.29,158434,0
2016-03-22,16.15,17.89,16,17.04,171126,0
2016-03-23,17.05,17.6099,16.5,16.92,144663,0
2016-03-24,16.68,17.53,16.39,17.13,120443,0
2016-03-28,17.22,17.22,16.35,16.47,49357,0
2016-03-29,16.5,17.71,16.1408,17.61,74964,0
2016-03-30,17.75,18.25,16.84,17.01,82141,0
2016-03-31,17.11,19.28,17.03,18.15,164218,0
2016-04-01,18.05,20.03,18.05,19.17,182411,0
2016-04-04,19.3,19.63,18.9,19.25,82279,0
2016-04-05,19,19.4921,18.12,18.17,145519,0
2016-04-06,18.34,19.49,18.34,19.33,204008,0
2016-04-07,19.56,19.9001,18.71,18.96,80202,0
2016-04-08,19.31,19.45,18.45,18.74,98018,0
2016-04-11,18.97,19.2999,18.6,18.74,112265,0
2016-04-12,18.72,19.08,18.05,18.55,62315,0
2016-04-13,18.65,19.12,18.26,18.87,93073,0
2016-04-14,18.99,18.99,18.37,18.8,58133,0
2016-04-15,19,19.025,18.43,18.54,131257,0
2016-04-18,18.58,19.1,18.38,18.96,148237,0
2016-04-19,19.1,19.2,17.8,17.97,201305,0
2016-04-20,18.07,18.26,17.59,17.92,117427,0
2016-04-21,17.84,18.6,17.7,18.43,84813,0
2016-04-22,18.48,18.94,18.24,18.83,97310,0
2016-04-25,18.84,18.95,18.5,18.84,143874,0
2016-04-26,19.16,19.79,18.051,18.43,77409,0
2016-04-27,19.5,19.99,17.69,18.09,959824,0
2016-04-28,18.42,19.77,17.8,18.7,256539,0
2016-04-29,18.83,19.5493,18.5,19.06,199984,0
2016-05-02,19.11,19.3,18.31,19.1,195942,0
2016-05-03,18.84,19.69,18.62,18.65,94177,0
2016-05-04,18.52,18.64,16.41,17.04,256663,0
2016-05-05,17.09,17.1,15.1554,15.95,241029,0
2016-05-06,15.94,16.28,14.54,15.1,289535,0
2016-05-09,15.21,15.974,15.05,15.54,135524,0
2016-05-10,15.71,15.71,15,15.35,92800,0
2016-05-11,14.84,15.42,14.08,15.07,321272,0
2016-05-12,15.25,15.35,14.78,15.01,288472,0
2016-05-13,14.94,15.24,14.86,15.11,141159,0
2016-05-16,15.28,16.15,15.21,16.09,122224,0
2016-05-17,16.01,16.2599,15.2,15.6,134939,0
2016-05-18,15.48,16.5,15.48,16.21,108543,0
2016-05-19,16.23,16.35,15.13,15.53,100953,0
2016-05-20,15.68,17.12,15.53,16.99,148219,0
2016-05-23,17.04,17.49,16.27,16.46,74081,0
2016-05-24,16.5,16.99,16.31,16.89,130778,0
2016-05-25,17.02,17.2499,16.55,16.67,120138,0
2016-05-26,16.9,17.0339,16.46,16.65,137459,0
2016-05-27,16.57,16.83,16.295,16.6,215716,0
2016-05-31,16.75,16.82,16.29,16.72,213106,0
2016-06-01,16.56,16.71,16.07,16.39,199907,0
2016-06-02,16.39,16.7,16.2,16.47,141421,0
2016-06-03,16.39,16.44,15.6,16.13,127048,0
2016-06-06,16.25,17.41,16.065,17.3,140896,0
2016-06-07,17.11,17.2,16.4,16.72,70117,0
2016-06-08,16.57,16.81,16.255,16.6,75575,0
2016-06-09,16.51,16.84,16.23,16.49,93765,0
2016-06-10,16.19,16.53,15.72,16.15,125483,0
2016-06-13,16.05,16.27,15.09,15.33,122100,0
2016-06-14,15.22,15.43,14.64,15.36,128497,0
2016-06-15,15.39,15.44,14.81,14.91,127005,0
2016-06-16,14.92,15.31,14.705,15.27,109696,0
2016-06-17,15.2,15.28,14.02,14.27,179121,0
2016-06-20,14.48,14.7149,13.62,14.2,119932,0
2016-06-21,14.28,14.28,12.86,13.2,179517,0
2016-06-22,13.2,14.045,12.81,13.28,117242,0
2016-06-23,13.55,13.83,13.15,13.7,155765,0
2016-06-24,12.94,13.452,12.52,12.94,185840,0
2016-06-27,12.81,13.05,11.55,11.67,204958,0
2016-06-28,11.85,12.36,11.77,12.22,170391,0
2016-06-29,12.44,12.44,11.8601,12.02,143948,0
2016-06-30,11.99,12.16,11.65,11.85,256539,0
2016-07-01,11.82,12.71,11.5976,12.6,152237,0
2016-07-05,12.58,12.9352,12.31,12.45,159408,0
2016-07-06,12.28,12.94,12.18,12.49,189975,0
2016-07-07,12.47,12.74,12.28,12.5,168081,0
2016-07-08,12.52,12.83,12.4301,12.74,118245,0
2016-07-11,12.78,12.9,12.11,12.63,160107,0
2016-07-12,12.72,13.01,12.55,12.88,137027,0
2016-07-13,12.96,13.03,12.46,12.51,135789,0
2016-07-14,12.68,12.76,12.45,12.62,122540,0
2016-07-15,12.67,13.01,12.6,12.75,120293,0
2016-07-18,12.83,13.03,12.46,12.8,85634,0
2016-07-19,12.8,12.89,11.89,12.12,102417,0
2016-07-20,12.21,12.32,11.96,12.13,100487,0
2016-07-21,12.21,12.44,12.01,12.22,44485,0
2016-07-22,12.24,12.34,12.08,12.23,48715,0
2016-07-25,12.21,12.23,11.74,11.92,53516,0
2016-07-26,11.86,12.13,11.76,11.93,59669,0
2016-07-27,12,12.74,11.8,12.7,98712,0
2016-07-28,12.65,12.86,12.12,12.19,52974,0
2016-07-29,12.16,12.39,12.02,12.13,66297,0
2016-08-01,12.18,12.26,11.7,11.86,87115,0
2016-08-02,11.83,12.0099,11.31,11.53,113268,0
2016-08-03,11.49,12.44,11.35,12.4,84609,0
2016-08-04,12.45,12.53,11.98,11.99,56372,0
2016-08-05,12.17,12.24,11.87,12.04,100981,0
2016-08-08,12.05,12.2,11.9,12.04,42520,0
2016-08-09,12.11,12.42,11.99,12.25,63280,0
2016-08-10,12.2,12.2,11.29,11.74,196663,0
2016-08-11,11.77,11.8012,10.2,10.65,379031,0
2016-08-12,10.51,10.75,9.35,10.57,517371,0
2016-08-15,10.58,11.17,10.58,11.06,80507,0
2016-08-16,11.38,11.73,10.77,11.06,108124,0
2016-08-17,11.1,11.1,10.54,10.76,54398,0
2016-08-18,10.79,11.33,10.76,11.31,107096,0
2016-08-19,11.29,11.37,11.08,11.28,71287,0
2016-08-22,11.32,11.76,11.1,11.33,105620,0
2016-08-23,11.38,11.62,11.22,11.41,107079,0
2016-08-24,11.34,11.72,10.51,10.53,123101,0
2016-08-25,10.59,10.71,10,10.22,74520,0
2016-08-26,10.18,10.18,9.6,9.89,163528,0
2016-08-29,9.89,9.97,9.4,9.61,87787,0
2016-08-30,9.67,9.78,8.82,8.99,245238,0
2016-08-31,9.01,9.03,8.25,8.33,229996,0
2016-09-01,8.36,8.9,8.24,8.85,164077,0
2016-09-02,8.95,9.04,8.55,8.98,163296,0
2016-09-06,8.99,9.46,8.91,9.43,196779,0
2016-09-07,9.45,9.91,9.45,9.8,180575,0
2016-09-08,9.68,10.3928,9.68,10.15,124479,0
2016-09-09,10,10.17,9.33,9.34,108758,0
2016-09-12,9.24,9.48,8.791,8.94,175864,0
2016-09-13,8.99,9.64,8.9003,9.31,178040,0
2016-09-14,9.37,10.06,9.32,9.95,287863,0
2016-09-15,10.04,11.11,10.04,11,252586,0
2016-09-16,10.95,11.099,10.6,10.86,222735,0
2016-09-19,10.94,11.13,10.44,10.53,202818,0
2016-09-20,10.64,11.91,10.16,11.8201,223547,0
2016-09-21,11.92,12.98,11.86,12.82,606497,0
2016-09-22,13,16.34,13,15.3,1377970,0
2016-09-23,15.24,15.98,15,15.48,332287,0
2016-09-26,15.4,16.04,15.05,15.82,265069,0
2016-09-27,15.84,16.46,15.49,16.39,362222,0
2016-09-28,16.35,17.54,16.1024,17.49,427098,0
2016-09-29,17.32,17.72,16.93,17.34,416050,0
2016-09-30,17.5,20.25,17.23,19.26,734622,0
2016-10-03,19.04,20.1,18.52,19.98,416411,0
2016-10-04,20,20.5,19.74,20.12,238508,0
2016-10-05,20.1,20.55,18.13,19.05,476221,0
2016-10-06,19,19.04,17.32,17.66,385385,0
2016-10-07,17.98,18.44,17.69,18.17,212089,0
2016-10-10,18.29,18.52,17.91,18.1,131889,0
2016-10-11,17.93,18.25,17.35,17.66,170070,0
2016-10-12,17.77,18.4345,17.67,18.19,322597,0
2016-10-13,17.93,18.53,17.8411,18.18,253581,0
2016-10-14,18.34,18.4,17.49,17.73,436531,0
2016-10-17,17.78,18.07,17.35,17.45,288866,0
2016-10-18,17.73,17.964,17.47,17.75,168921,0
2016-10-19,17.83,18.08,17.28,17.4,280458,0
2016-10-20,17.28,17.99,17.06,17.88,169825,0
2016-10-21,17.84,18.67,17.5201,18.3,185971,0
2016-10-24,18.37,18.5,17.071,17.11,290848,0
2016-10-25,17.2,17.4,16.3776,16.87,194683,0
2016-10-26,16,16.09,15.5,15.62,1940191,0
2016-10-27,15.77,15.95,14.95,14.96,817232,0
2016-10-28,14.85,15.385,14.75,15.23,309765,0
2016-10-31,15.18,15.38,14.85,14.97,288867,0
2016-11-01,15.08,15.965,14.5,15.03,478240,0
2016-11-02,14.96,14.96,13.81,14.16,359900,0
2016-11-03,14.2,14.5,13.93,14.01,328874,0
2016-11-04,13.89,14.7374,13.89,14.32,457124,0
2016-11-07,14.55,14.761,14.32,14.62,198644,0
2016-11-08,14.48,15.14,13.83,14.91,324437,0
2016-11-09,15.5,16.35,15.49,16.22,340830,0
2016-11-10,16.49,16.9,16.26,16.84,300371,0
2016-11-11,16.73,17.85,16.1413,17.5,449780,0
2016-11-14,17.63,18.02,16.55,16.65,408988,0
2016-11-15,16.54,16.77,16.385,16.52,298814,0
2016-11-16,16.44,16.64,16.115,16.19,248896,0
2016-11-17,16.32,16.59,16.05,16.42,176012,0
2016-11-18,16.38,16.84,16.28,16.78,116911,0
2016-11-21,16.92,17.14,16.61,16.965,139037,0
2016-11-22,16.99,17.15,16.27,16.6,289130,0
2016-11-23,16.33,17.06,16,17.04,236470,0
2016-11-25,17.15,17.46,16.66,17.16,69572,0
2016-11-28,17.04,17.29,16.36,16.36,145318,0
2016-11-29,16.44,16.67,16.13,16.31,111299,0
2016-11-30,16.57,17.16,16.05,16.56,295157,0
2016-12-01,16.67,16.975,16.3,16.61,165788,0
2016-12-02,16.49,17.14,16.49,16.78,161541,0
2016-12-05,16.79,16.92,16.01,16.35,172404,0
2016-12-06,16.33,16.84,16.13,16.69,160137,0
2016-12-07,16.52,16.52,15.92,16.39,152379,0
2016-12-08,16.25,16.25,15.565,15.89,176802,0
2016-12-09,16.01,16.79,16.01,16.21,148020,0
2016-12-12,16.2,16.29,15.82,15.9,130040,0
2016-12-13,15.98,16.53,15.66,15.86,136308,0
2016-12-14,15.83,16.18,15.54,15.63,142898,0
2016-12-15,15.75,16.93,15.73,16.76,300822,0
2016-12-16,16.77,17.48,16.77,17.23,359622,0
2016-12-19,17.21,17.73,17.17,17.45,219494,0
2016-12-20,17.58,17.59,16.87,17.1,129168,0
2016-12-21,17.09,17.2085,16,16,107328,0
2016-12-22,16.03,16.24,15.18,15.56,201130,0
2016-12-23,15.58,16.73,15.58,16.35,128177,0
2016-12-27,16.31,16.66,15.6501,15.74,181090,0
2016-12-28,15.86,15.875,15.09,15.42,155352,0
2016-12-29,15.5,15.96,15.14,15.95,126654,0
2016-12-30,15.99,16.39,15.36,15.57,120241,0
2017-01-03,15.74,15.97,15.33,15.68,166330,0
2017-01-04,15.73,16.8,15.57,16.64,194011,0
2017-01-05,16.66,17.275,16.43,16.96,244916,0
2017-01-06,17.01,17.2,16.51,16.81,199948,0
2017-01-09,16.8,17.44,16.29,17.26,238983,0
2017-01-10,17.07,17.07,16.15,16.52,168330,0
2017-01-11,16.5,16.64,15.3,15.7,177287,0
2017-01-12,15.59,16.09,14.63,16.015,242559,0
2017-01-13,15.99,16.7,15.84,16.31,371607,0
2017-01-17,16.35,16.35,15.08,15.3,176542,0
2017-01-18,15.32,15.4,14.3,14.78,454695,0
2017-01-19,14.86,15,14.28,14.76,312480,0
2017-01-20,14.77,15.865,14.27,14.95,334543,0
2017-01-23,14.91,15.84,14.42,14.75,258898,0
2017-01-24,14.78,14.78,14.11,14.63,181607,0
2017-01-25,14.74,15,14.34,14.96,111844,0
2017-01-26,14.96,15.75,14.7,15.39,220246,0
2017-01-27,15.47,16.46,15.3,16.14,185128,0
2017-01-30,16.17,16.21,15.385,16.1,128390,0
2017-01-31,16.04,16.9,15.81,16.82,176685,0
2017-02-01,17,17.6,16.71,16.99,306520,0
2017-02-02,16.95,17.03,15.98,16.1,388439,0
2017-02-03,16.12,16.175,15.43,15.7,292908,0
2017-02-06,15.83,16.09,15.37,15.49,216381,0
2017-02-07,15.49,15.55,14.705,15.36,387862,0
2017-02-08,15.26,15.37,14.72,14.99,398557,0
2017-02-09,14.99,15.3,14.89,15.29,149153,0
2017-02-10,15.32,15.59,14.81,15.27,146356,0
2017-02-13,15.27,15.32,14.77,14.94,224296,0
2017-02-14,14.87,15.36,14.77,15.15,1402410,0
2017-02-15,15.3,15.95,15.2,15.47,473291,0
2017-02-16,15.56,15.58,14.75,14.97,203278,0
2017-02-17,14.93,15.07,14.66,14.87,278983,0
2017-02-21,14.95,15.07,14.18,14.54,267946,0
2017-02-22,14.49,14.84,14,14.22,302886,0
2017-02-23,14.29,14.295,13.74,13.91,309015,0
2017-02-24,13.81,14.49,13.5,14.04,319849,0
2017-02-27,14.05,14.31,13.6,14,625203,0
2017-02-28,13.99,13.99,13.25,13.26,194572,0
2017-03-01,13.41,13.94,13.06,13.9,280623,0
2017-03-02,13.87,14.73,13.85,14.5,430126,0
2017-03-03,14.47,14.73,14.01,14.49,557663,0
2017-03-06,14.37,14.97,13.94,14.95,411263,0
2017-03-07,14.77,15.73,14.55,15.37,651186,0
2017-03-08,15.43,15.75,14.91,15,408011,0
2017-03-09,14.97,15.85,14.6,15.49,727778,0
2017-03-10,15.13,16.57,14.78,16.19,633860,0
2017-03-13,16.69,16.979,15.58,15.64,297896,0
2017-03-14,15.61,16.19,15.115,16.11,450923,0
2017-03-15,16.25,16.92,16.11,16.54,594778,0
2017-03-16,16.49,16.6408,16.05,16.3,226652,0
2017-03-17,16.27,16.27,15.25,15.38,444643,0
2017-03-20,15.45,15.75,14.72,14.73,370078,0
2017-03-21,14.75,15.14,13.55,13.57,403692,0
2017-03-22,13.55,13.65,12.92,13.48,316018,0
2017-03-23,13.49,13.63,12.64,12.73,321335,0
2017-03-24,12.8,12.85,11.02,11.31,986875,0
2017-03-27,11.14,11.41,10.603,11.3,767176,0
2017-03-28,11.33,11.83,10.89,11.6,530397,0
2017-03-29,11.6,11.62,10.92,11.21,469652,0
2017-03-30,11.23,11.5,10.67,10.79,390124,0
2017-03-31,10.85,10.85,9.88,10.06,743126,0
2017-04-03,10.07,10.2842,9.39,9.79,581330,0
2017-04-04,9.86,10.325,9.4965,9.54,572933,0
2017-04-05,9.52,9.97,9.04,9.71,791441,0
2017-04-06,9.69,10.14,9.5,10.12,478695,0
2017-04-07,10.09,10.13,9.61,9.81,500460,0
2017-04-10,9.88,10.01,9.54,9.78,281142,0
2017-04-11,9.76,10.28,9.58,9.79,284990,0
2017-04-12,9.73,9.93,9.515,9.74,323486,0
2017-04-13,9.73,10.04,9.63,9.99,206741,0
2017-04-17,10,10.01,9.6,9.99,289172,0
2017-04-18,9.92,10.16,9.57,9.73,407622,0
2017-04-19,9.76,10.24,9.64,9.88,460935,0
2017-04-20,9.91,10.19,9.82,10.05,263152,0
2017-04-21,10.06,10.35,9.98,10.24,662300,0
2017-04-24,10.32,10.37,9.96,10.13,238590,0
2017-04-25,10.23,10.4,10.07,10.13,282438,0
2017-04-26,10.1,10.29,9.9,10.05,292445,0
2017-04-27,10.05,10.19,9.83,10.02,370411,0
2017-04-28,10.02,10.06,9.63,9.81,139135,0
2017-05-01,9.84,9.91,9.669,9.73,207288,0
2017-05-02,9.72,9.78,8.98,9.12,556701,0
2017-05-03,9.08,9.23,8.711,8.83,404836,0
2017-05-04,8.83,8.94,8.35,8.51,394461,0
2017-05-05,8.5,8.5999,7.89,8.1,733703,0
2017-05-08,8.11,8.13,7.52,7.59,513880,0
2017-05-09,7.74,8.2,7.37,8.19,445004,0
2017-05-10,8.23,8.49,7.835,8.36,407168,0
2017-05-11,8,9.37,7.88,9.21,934680,0
2017-05-12,9.2,9.58,9.02,9.42,292756,0
2017-05-15,9.41,9.6,9.12,9.13,237704,0
2017-05-16,9.45,9.87,9.43,9.54,337292,0
2017-05-17,9.43,9.43,8.91,8.97,344704,0
2017-05-18,8.99,9.14,8.7,8.8,331565,0
2017-05-19,8.78,9.02,8.6,8.66,239690,0
2017-05-22,8.68,8.83,8.38,8.44,191869,0
2017-05-23,8.49,9.205,8.26,9.18,367087,0
2017-05-24,9.22,9.56,9.1,9.33,458571,0
2017-05-25,9.3,9.47,9.01,9.15,210172,0
2017-05-26,9.11,9.11,8.73,8.8,196646,0
2017-05-30,8.78,8.8,8.25,8.32,159866,0
2017-05-31,8.34,8.57,8.01,8.22,167878,0
2017-06-01,8.23,9.24,8.12,9.17,327336,0
2017-06-02,9.25,9.78,9.14,9.53,311041,0
2017-06-05,9.55,9.55,9.065,9.35,307909,0
2017-06-06,9.35,10.37,9.32,10.3,341122,0
2017-06-07,10.33,10.63,9.62,9.74,513685,0
2017-06-08,9.76,10.31,9.7,10.01,349240,0
2017-06-09,10.61,12.27,10.3,10.48,1550329,0
2017-06-12,10.55,10.6935,9.81,10.14,484247,0
2017-06-13,10.15,10.3994,9.87,10.04,458319,0
2017-06-14,10.04,10.5157,9.815,10.29,318507,0
2017-06-15,10.21,10.84,10.13,10.29,283151,0
2017-06-16,10.24,10.62,9.991,10.61,343431,0
2017-06-19,10.7,11.21,10.415,11.12,396308,0
2017-06-20,11.18,12.03,11.18,11.27,571675,0
2017-06-21,11.39,11.98,11.03,11.91,466827,0
2017-06-22,11.99,12.5,11.91,11.93,544880,0
2017-06-23,12.07,12.87,11.9,12.84,1581491,0
2017-06-26,12.9,13.2,12.59,13.02,409686,0
2017-06-27,12.97,13.16,12.15,12.36,490930,0
2017-06-28,12.44,12.615,11.8,12.07,477869,0
2017-06-29,12.04,12.06,11.25,11.6,506039,0
2017-06-30,11.63,12.5401,11.54,12.51,545442,0
2017-07-03,12.49,13.07,12.24,13.05,181088,0
2017-07-05,13.06,13.47,12.61,13.41,391389,0
2017-07-06,13.39,13.39,12.6,12.99,506210,0
2017-07-07,13.04,13.45,12.68,13.43,433440,0
2017-07-10,13.42,13.47,12.52,12.84,503925,0
2017-07-11,12.81,13.09,12.57,12.7,301784,0
2017-07-12,12.7,12.95,11.91,12.21,431224,0
2017-07-13,12.27,12.46,11.9,12.28,287250,0
2017-07-14,12.28,12.93,12.15,12.23,293271,0
2017-07-17,12.21,12.44,11.96,12.24,279849,0
2017-07-18,12.17,12.34,11.6,12.17,324075,0
2017-07-19,12.26,12.75,11.95,12.57,585417,0
2017-07-20,12.6,12.72,12.3,12.39,261061,0
2017-07-21,12.45,12.75,11.89,12.74,386348,0
2017-07-24,12.67,13.3,12.57,13.2,264838,0
2017-07-25,13.25,13.31,12.86,12.98,260115,0
2017-07-26,12.98,13.39,12.5,12.63,425842,0
2017-07-27,12.69,12.81,12,12.5,360927,0
2017-07-28,12.44,12.8,12.2,12.48,213321,0
2017-07-31,12.48,12.6,11.84,11.97,425977,0
2017-08-01,12.05,12.2,11.26,11.47,388729,0
2017-08-02,11.46,11.9,11.2901,11.73,275606,0
2017-08-03,11.75,11.75,10.94,11.05,293360,0
2017-08-04,10.91,11.33,10.61,11.32,395674,0
2017-08-07,11.25,11.6099,11.07,11.37,303268,0
2017-08-08,11.02,11.15,10.23,10.46,722667,0
2017-08-09,10.31,10.81,9.7675,9.89,533894,0
2017-08-10,10.99,11.19,9.8,10.02,773175,0
2017-08-11,10,10.49,10,10.34,460789,0
2017-08-14,10.41,10.81,10.2,10.45,296844,0
2017-08-15,10.39,10.72,10.32,10.53,408257,0
2017-08-16,10.61,10.74,10.39,10.46,281239,0
2017-08-17,10.47,10.78,10.25,10.31,307520,0
2017-08-18,10.19,10.42,9.99,10.07,452851,0
2017-08-21,10.02,10.07,9.41,9.81,282351,0
2017-08-22,9.73,9.73,9.3025,9.33,348159,0
2017-08-23,9.34,9.47,9.0298,9.15,325031,0
2017-08-24,9.2,9.78,9.13,9.4,277565,0
2017-08-25,9.48,9.89,9.44,9.6,292792,0
2017-08-28,9.71,10.14,9.62,10.04,390505,0
2017-08-29,9.94,10.17,9.49,10.04,385393,0
2017-08-30,9.99,10.065,9.67,9.75,250542,0
2017-08-31,9.76,10.12,9.71,10.04,300660,0
2017-09-01,10.04,10.1594,9.7,9.99,273990,0
2017-09-05,9.99,10.525,9.81,9.85,421108,0
2017-09-06,9.87,9.93,9.53,9.74,184621,0
2017-09-07,9.83,10.25,9.7974,10.19,266548,0
2017-09-08,10.13,10.44,10.08,10.2,266046,0
2017-09-11,10.51,10.69,10.15,10.58,390891,0
2017-09-12,10.56,10.68,10.19,10.65,320430,0
2017-09-13,10.55,10.71,10.29,10.62,156360,0
2017-09-14,10.51,10.635,10.42,10.62,133489,0
2017-09-15,10.61,10.7025,10.36,10.58,315670,0
2017-09-18,10.63,10.678,9.97,10.16,229139,0
2017-09-19,10.22,10.4414,9.68,9.69,339579,0
2017-09-20,9.76,10.13,9.379,9.44,281380,0
2017-09-21,9.4,10.16,9.2698,10.06,449858,0
2017-09-22,10.07,10.36,9.936,10.31,256806,0
2017-09-25,10.24,10.64,10.24,10.4,511622,0
2017-09-26,10.38,10.43,10.08,10.33,157097,0
2017-09-27,10.33,10.665,10.25,10.59,302124,0
2017-09-28,10.6,10.68,10.25,10.44,165306,0
2017-09-29,10.41,10.67,10.37,10.49,396344,0
2017-10-02,10.54,11.08,10.519,10.98,1280546,0
2017-10-03,10.96,10.99,10.42,10.69,316785,0
2017-10-04,10.67,11.17,10.53,10.74,1277981,0
2017-10-05,11.86,12.48,11.33,11.38,4636742,0
2017-10-06,11.48,12.0316,11.3737,11.79,988391,0
2017-10-09,11.84,12.1,11.6,11.78,500026,0
2017-10-10,11.88,11.98,11.42,11.66,539268,0
2017-10-11,11.76,12.04,11.7,11.83,491803,0
2017-10-12,11.82,12.13,11.76,11.84,428510,0
2017-10-13,11.86,11.9193,11.3,11.36,511746,0
2017-10-16,11.38,11.7,11.03,11.24,314255,0
2017-10-17,11.25,11.44,11.055,11.09,211271,0
2017-10-18,11.16,11.62,11.11,11.4,460636,0
2017-10-19,11.39,11.8,11.3,11.78,498026,0
2017-10-20,11.78,11.92,11.62,11.74,311191,0
2017-10-23,11.74,11.7699,11.16,11.3,332738,0
2017-10-24,11.3,11.65,10.79,11.14,520884,0
2017-10-25,11.13,11.2,10.79,11.16,297843,0
2017-10-26,11.13,11.17,10.05,10.22,712911,0
2017-10-27,10.15,10.28,9.34,9.94,740584,0
2017-10-30,10.025,10.125,9.46,9.59,386901,0
2017-10-31,9.62,10.98,9.01,10.33,1402689,0
2017-11-01,10.4,10.605,9.45,9.55,613658,0
2017-11-02,9.5,9.56,9.2,9.3,355930,0
2017-11-03,9.29,9.82,9.21,9.82,389479,0
2017-11-06,9.4,10.07,9.2,9.99,607652,0
2017-11-07,11.05,11.05,9.98,10.1,1473183,0
2017-11-08,10.09,10.27,9.505,10.03,924244,0
2017-11-09,10.29,12.9,10.29,12.71,2959532,0
2017-11-10,12.69,14.57,12.49,14.09,2270123,0
