Date,Open,High,Low,Close,Volume,OpenInt
2015-04-16,31,35.74,28.22,30,19763334,0
2015-04-17,29.77,30.3,26.51,27.58,3965400,0
2015-04-20,28.5,28.9,24.87,24.9,3076216,0
2015-04-21,25,26.04,24.56,25.75,2185057,0
2015-04-22,26,26.24,24.95,25.12,1442915,0
2015-04-23,24.93,25.74,24.08,25.62,1299200,0
2015-04-24,25.54,25.7,25,25.58,532800,0
2015-04-27,25.7,26.47,25.21,25.9,731500,0
2015-04-28,25.75,25.9,24.18,24.49,954900,0
2015-04-29,24.49,24.97,22.32,22.42,1674600,0
2015-04-30,22.66,23.18,21.82,22.24,1221600,0
2015-05-01,22.25,23,21.27,21.75,687300,0
2015-05-04,21.76,23.28,21.75,23.24,648600,0
2015-05-05,23.22,24.32,21.9,24.15,1065800,0
2015-05-06,24.15,25.42,23.032,23.4,1290653,0
2015-05-07,23.4,24.42,22.715,23.69,616630,0
2015-05-08,23.93,24.1,22.5,22.71,784000,0
2015-05-11,20.71,21.49,20.02,20.85,2115300,0
2015-05-12,21.23,21.45,20.36,20.57,1140278,0
2015-05-13,20.5,20.78,19.5,19.83,1536000,0
2015-05-14,19.83,20.75,19.62,20.6,1044100,0
2015-05-15,20.56,20.82,19.51,20.05,1177791,0
2015-05-18,19.51,20.75,19.15,20.56,1211067,0
2015-05-19,20.57,21.31,19.66,21,2015100,0
2015-05-20,16.33,17.32,15.7,17.2,11105100,0
2015-05-21,17.37,17.69,16.91,17.51,2319000,0
2015-05-22,17.64,18.15,17,17.17,2012000,0
2015-05-26,16.59,17.3,16.18,17.09,1798475,0
2015-05-27,17.02,17.63,16.85,17.06,878500,0
2015-05-28,16.95,17.1,16.72,17.04,489191,0
2015-05-29,17,17.1,16.5,16.76,940300,0
2015-06-01,16.67,16.77,16,16.05,858300,0
2015-06-02,15.98,16.1,15.73,15.86,763034,0
2015-06-03,15.7,15.87,14.96,15.32,1432900,0
2015-06-04,15.25,15.63,15,15.07,807900,0
2015-06-05,15.15,15.28,14.64,15.03,712400,0
2015-06-08,14.95,15.13,14.68,14.86,503300,0
2015-06-09,15.11,16.25,15.01,15.99,2273800,0
2015-06-10,16.05,18.42,16.01,16.78,3384287,0
2015-06-11,17.08,17.683,16.75,16.86,1418064,0
2015-06-12,16.73,17.14,16.32,16.64,747200,0
2015-06-15,16.2,17.1,16.14,16.32,1088400,0
2015-06-16,16.51,16.89,16.2,16.29,767500,0
2015-06-17,16.3,16.49,15.65,15.77,1427800,0
2015-06-18,15.77,15.87,14.9,15.33,1386500,0
2015-06-19,15.26,15.39,14.3,14.31,2590300,0
2015-06-22,14.38,14.72,13.78,14.42,1537400,0
2015-06-23,14.45,14.8,14.13,14.34,916859,0
2015-06-24,14.33,14.59,14.17,14.39,842400,0
2015-06-25,14.43,14.96,14.2,14.9,874800,0
2015-06-26,14.28,14.57,13.95,14.25,4215900,0
2015-06-29,14,14.31,13.91,14.23,1251400,0
2015-06-30,14.26,14.424,13.95,14.05,1509222,0
2015-07-01,14.13,14.48,13.96,14.01,1764800,0
2015-07-02,14,14.24,12.81,13.27,1977500,0
2015-07-06,13.46,13.46,12.8,13.4,1435000,0
2015-07-07,13.51,13.53,13,13.32,1030700,0
2015-07-08,13.17,14.56,13.1,14.55,961000,0
2015-07-09,14.61,16.25,14.6,16.2,1937200,0
2015-07-10,16.25,17.29,15.82,16.53,1260200,0
2015-07-13,16.65,16.9,15.62,16.03,715200,0
2015-07-14,16.1,17.02,16,16.51,520176,0
2015-07-15,16.58,17.15,16.41,16.82,1070794,0
2015-07-16,16.9,17.3,16.32,16.83,987900,0
2015-07-17,16.94,23.44,16.57,21.98,11961100,0
2015-07-20,20.44,20.97,18.92,19.56,3561200,0
2015-07-21,19.72,20.38,18.61,18.98,1734600,0
2015-07-22,18.82,19.46,18.02,18.45,869400,0
2015-07-23,18.37,19.14,17.77,18.44,1156200,0
2015-07-24,18.31,19.89,18.16,19.31,1292300,0
2015-07-27,19.28,19.47,18.16,18.3,645500,0
2015-07-28,18.47,19.15,18.31,18.65,955700,0
2015-07-29,18.7,19.45,18.25,18.98,874700,0
2015-07-30,18.96,21.66,18.9,21.2,2323700,0
2015-07-31,21.3,21.9,20.41,20.84,1922500,0
2015-08-03,21,21.48,19.85,20.5,1829680,0
2015-08-04,20.36,20.59,18.81,19.23,3028600,0
2015-08-05,15.62,16.28,13.63,13.78,4141800,0
2015-08-06,13.82,13.91,13.06,13.59,2054276,0
2015-08-07,13.54,13.77,13.21,13.44,1104900,0
2015-08-10,13.52,14.34,13.3,14.29,680600,0
2015-08-11,14.19,16.1,13.86,16.01,1201173,0
2015-08-12,16,18.57,15.56,16.88,2097500,0
2015-08-13,16.99,17.73,16.45,16.99,1288500,0
2015-08-14,17.07,17.65,16.65,17.08,1143100,0
2015-08-17,17.54,17.64,16.5,17.35,1132200,0
2015-08-18,17.16,17.47,15.78,15.86,793400,0
2015-08-19,15.68,16.03,14.93,14.98,845000,0
2015-08-20,14.61,14.96,13.8,14.25,853900,0
2015-08-21,13.91,14.11,13.25,13.46,1224400,0
2015-08-24,12.58,13.68,11.85,12.93,1002612,0
2015-08-25,14,14,12.84,12.87,638700,0
2015-08-26,13.2,13.3,12.63,13.04,580900,0
2015-08-27,13.25,14.31,13.19,14.29,838400,0
2015-08-28,14.22,15.19,14.12,14.82,661400,0
2015-08-31,14.61,14.88,13.88,14.33,782800,0
2015-09-01,13.84,14.45,13.81,14.06,440700,0
2015-09-02,14.23,14.56,13.88,14.35,431700,0
2015-09-03,14.26,14.79,13.94,14.02,398400,0
2015-09-04,13.9,14.3,13.71,14.21,297800,0
2015-09-08,14.57,14.65,14.08,14.36,252300,0
2015-09-09,14.54,14.6,13.9,13.99,516700,0
2015-09-10,13.89,14.3,13.87,14.23,337045,0
2015-09-11,14.08,14.38,13.96,14.31,270200,0
2015-09-14,14.17,14.5,13.98,14.38,209800,0
2015-09-15,14.48,14.76,14.38,14.6,189900,0
2015-09-16,14.53,14.66,14.14,14.39,207200,0
2015-09-17,14.32,15.66,14.32,15.61,643400,0
2015-09-18,15.28,15.7,14.9,15.4,617200,0
2015-09-21,15.44,16.73,15.17,15.9,897300,0
2015-09-22,15.5,15.99,15.1,15.18,393300,0
2015-09-23,15.16,15.34,14.34,14.61,341300,0
2015-09-24,14.39,14.99,14.16,14.98,244146,0
2015-09-25,15.13,15.29,14,14.11,425500,0
2015-09-28,14.12,14.37,13.86,13.88,592046,0
2015-09-29,13.94,14.2,13.52,13.82,540500,0
2015-09-30,14,14.19,13.31,13.69,500800,0
2015-10-01,13.91,14.35,13.43,14.15,315800,0
2015-10-02,14.08,14.57,13.89,14.32,394200,0
2015-10-05,14.38,15.11,14.05,14.66,261402,0
2015-10-06,14.74,14.88,13.64,14.07,385900,0
2015-10-07,14.1,14.7,13.96,14.18,299100,0
2015-10-08,13.27,13.95,13.2,13.57,902300,0
2015-10-09,13.63,14.07,13.15,13.86,290000,0
2015-10-12,13.67,13.67,12.2,12.31,612748,0
2015-10-13,12.25,13.19,11.52,11.6,1466500,0
2015-10-14,11.84,11.88,10.82,10.99,1091100,0
2015-10-15,10.57,11.25,10.29,11.03,2087100,0
2015-10-16,11,11.14,10.65,10.99,1187600,0
2015-10-19,10.89,11.04,10.53,10.94,1050600,0
2015-10-20,11.19,12.26,11.19,11.34,1901104,0
2015-10-21,11.31,11.63,10.62,10.68,1023200,0
2015-10-22,10.69,11.58,10.54,11.39,660000,0
2015-10-23,11.54,11.67,10.86,11.18,588600,0
2015-10-26,11.07,11.48,10.76,11.27,704600,0
2015-10-27,11.42,11.49,10.8,10.98,1157100,0
2015-10-28,10.95,11.14,10.65,11.09,786300,0
2015-10-29,11.09,11.24,10.8,10.91,748100,0
2015-10-30,10.99,11.07,10.75,10.9,370800,0
2015-11-02,10.77,10.9,10.31,10.69,1359172,0
2015-11-03,10.74,11.25,10.6,11.03,2049700,0
2015-11-04,10.53,10.73,9.79,9.97,2373799,0
2015-11-05,10.05,10.29,9.89,9.96,695600,0
2015-11-06,9.5,9.65,8.95,9.21,2185400,0
2015-11-09,8.91,9.34,8.79,8.8,982637,0
2015-11-10,8.71,8.73,7.91,8.49,4039600,0
2015-11-11,8.9,9,8.31,8.96,1558300,0
2015-11-12,8.72,9.17,8.63,8.94,1016800,0
2015-11-13,8.85,8.94,8.61,8.69,846100,0
2015-11-16,8.67,8.92,8.5,8.78,642000,0
2015-11-17,8.85,8.99,8.66,8.81,439900,0
2015-11-18,8.72,8.98,8.52,8.72,565600,0
2015-11-19,8.66,8.8,8.52,8.72,563700,0
2015-11-20,8.7,8.77,8.45,8.47,826200,0
2015-11-23,8.51,8.9,8.44,8.9,645300,0
2015-11-24,8.86,9,8.5,8.91,573900,0
2015-11-25,8.95,9.27,8.85,9.24,667200,0
2015-11-27,9.3,9.34,9.21,9.29,259400,0
2015-11-30,9.31,9.39,8.87,9.31,1203200,0
2015-12-01,9.31,9.31,9.21,9.28,491492,0
2015-12-02,9.24,9.46,9.19,9.23,453028,0
2015-12-03,9.33,9.36,9.01,9.2,604031,0
2015-12-04,9.29,9.35,8.76,9.27,914100,0
2015-12-07,9.31,9.6,9.02,9.47,1443500,0
2015-12-08,9.3,9.59,8.7,9.51,1567463,0
2015-12-09,9.5,9.68,8.88,9.43,1356500,0
2015-12-10,9.39,9.52,9.07,9.24,687300,0
2015-12-11,9.15,9.23,8.68,8.86,949900,0
2015-12-14,8.63,9.05,8.63,9.03,749430,0
2015-12-15,9.54,9.7,9.25,9.51,2131800,0
2015-12-16,9.62,9.88,9.52,9.79,1272900,0
2015-12-17,9.76,9.95,9.56,9.59,706400,0
2015-12-18,9.55,9.63,8.6,8.62,2215900,0
2015-12-21,8.71,8.76,8.41,8.71,658400,0
2015-12-22,8.1,8.79,8,8.78,1003665,0
2015-12-23,8.83,9.1,8.76,8.84,706000,0
2015-12-24,8.81,9.02,8.76,8.92,335361,0
2015-12-28,8.84,8.92,8.4,8.52,1065568,0
2015-12-29,8.52,8.6,8.23,8.51,793061,0
2015-12-30,8.45,8.51,8.37,8.48,732938,0
2015-12-31,8.39,8.53,8.235,8.26,1151014,0
2016-01-04,8.18,8.3,8,8.24,1006541,0
2016-01-05,8.24,8.55,8.08,8.51,653834,0
2016-01-06,8.3,8.82,8.15,8.8,878976,0
2016-01-07,8.61,9.05,8.36,8.67,1100753,0
2016-01-08,8.74,8.87,8.35,8.38,749611,0
2016-01-11,8.12,8.2,7.43,7.44,1965360,0
2016-01-12,7.44,7.5,6.89,7.35,1613546,0
2016-01-13,7.39,7.58,6.76,6.99,1134101,0
2016-01-14,7.04,7.28,6.68,7.07,1877569,0
2016-01-15,6.93,7.03,6.66,7,748946,0
2016-01-19,7.06,7.1,6.55,6.65,1426200,0
2016-01-20,6.54,7,6.04,6.88,1572715,0
2016-01-21,6.92,7.26,6.71,6.99,1104710,0
2016-01-22,7.11,7.455,7.06,7.42,822932,0
2016-01-25,7.36,7.44,7.21,7.25,735273,0
2016-01-26,7.24,7.42,7.03,7.38,383854,0
2016-01-27,7.32,7.44,7.21,7.3,427782,0
2016-01-28,7.37,7.59,7.08,7.49,1321880,0
2016-01-29,7.48,7.78,7.36,7.76,1113176,0
2016-02-01,7.75,7.75,7.36,7.55,777880,0
2016-02-02,7.4,7.43,7.03,7.12,1634647,0
2016-02-03,7.1,7.54,6.91,7.32,899676,0
2016-02-04,7.25,7.52,7.1,7.48,697173,0
2016-02-05,7.41,7.46,6.98,7.03,1061333,0
2016-02-08,6.93,6.99,6.4,6.73,941006,0
2016-02-09,6.65,6.83,6.1762,6.36,850259,0
2016-02-10,6.37,6.99,6.36,6.72,801189,0
2016-02-11,6.58,6.89,6.44,6.73,490671,0
2016-02-12,6.78,6.99,6.48,6.9,567018,0
2016-02-16,7,7.61,6.75,7.49,1963742,0
2016-02-17,7.53,8.43,7.44,8.04,4484888,0
2016-02-18,8.03,8.1,7.5,7.8,1114918,0
2016-02-19,7.71,8.02,7.61,7.93,1010035,0
2016-02-22,8.05,8.08,7.71,7.95,957398,0
2016-02-23,8.04,8.06,7.3,7.39,3061012,0
2016-02-24,8.5,8.5305,7.66,7.9,8508916,0
2016-02-25,7.89,8.08,7.21,7.9,3377767,0
2016-02-26,7.97,8,7.52,7.65,2790378,0
2016-02-29,7.65,7.96,7.31,7.94,3367995,0
2016-03-01,8,8.52,7.91,8.36,2857897,0
2016-03-02,8.35,9.15,8.3,8.92,2504707,0
2016-03-03,8.96,9.04,8.71,8.89,1772389,0
2016-03-04,8.9,9.16,8.64,8.82,1579566,0
2016-03-07,8.62,9.03,8.61,8.94,1436121,0
2016-03-08,8.8,9.01,8.64,8.68,1132127,0
2016-03-09,8.75,8.895,8.42,8.74,1017910,0
2016-03-10,8.81,9.18,8.78,9.06,1720692,0
2016-03-11,9.23,9.39,9.05,9.27,1349198,0
2016-03-14,9.19,9.32,8.815,9.05,1185661,0
2016-03-15,8.83,9.18,8.8,9.17,1523144,0
2016-03-16,9.12,9.245,8.94,9.16,713864,0
2016-03-17,9.12,9.34,9.09,9.27,708513,0
2016-03-18,9.25,9.4,9.1,9.23,1564919,0
2016-03-21,9.14,9.26,8.96,9.06,1170242,0
2016-03-22,9.06,9.295,9.01,9.15,687423,0
2016-03-23,9.06,9.18,8.78,8.87,1409140,0
2016-03-24,8.76,9.01,8.48,8.85,1128343,0
2016-03-28,8.85,8.9699,8.21,8.7,941643,0
2016-03-29,8.61,8.8658,8.365,8.75,781531,0
2016-03-30,8.85,8.9933,8.625,8.91,770976,0
2016-03-31,8.91,8.91,8.46,8.7,633457,0
2016-04-01,8.51,8.795,8.36,8.67,1010941,0
2016-04-04,8.69,8.81,8.48,8.71,745788,0
2016-04-05,8.59,8.67,8.295,8.32,950428,0
2016-04-06,8.38,8.545,8.25,8.48,679728,0
2016-04-07,8.35,8.53,8.19,8.38,750871,0
2016-04-08,8.46,8.54,8.16,8.26,907593,0
2016-04-11,8.26,8.26,7.6,8.05,3325153,0
2016-04-12,8.07,8.32,7.93,8.25,1903005,0
2016-04-13,8.31,8.61,8.14,8.49,1890661,0
2016-04-14,8.49,8.6,8.39,8.46,885341,0
2016-04-15,8.39,8.98,8.39,8.77,1325473,0
2016-04-18,8.74,8.93,8.5511,8.83,921481,0
2016-04-19,8.81,8.98,8.76,8.83,1255342,0
2016-04-20,8.76,8.9,8.75,8.79,651798,0
2016-04-21,8.77,9.115,8.72,8.98,1333202,0
2016-04-22,8.94,9.14,8.94,9.025,553023,0
2016-04-25,9.02,9.12,8.95,9,522522,0
2016-04-26,8.91,9.09,8.61,9.07,1202700,0
2016-04-27,9.1,9.38,9.0515,9.325,878783,0
2016-04-28,9.31,9.4399,8.6,8.7,1577798,0
2016-04-29,8.73,8.92,8.59,8.78,968868,0
2016-05-02,8.76,8.9297,8.48,8.51,1628367,0
2016-05-03,8.67,8.692,8.31,8.4,2291138,0
2016-05-04,9.5,9.5,8.505,8.82,8135466,0
2016-05-05,9.11,9.24,8.86,8.97,2391154,0
2016-05-06,8.95,9,8.06,8.27,4520505,0
2016-05-09,8.21,8.32,7.77,8.19,1501412,0
2016-05-10,8.2,8.51,7.93,8.41,1652116,0
2016-05-11,8.35,8.39,8.18,8.28,1084319,0
2016-05-12,8.31,8.44,8.07,8.28,1180598,0
2016-05-13,8.26,8.71,8.204,8.59,1432569,0
2016-05-16,8.58,8.74,8.39,8.61,915590,0
2016-05-17,8.62,8.72,8.4,8.48,970160,0
2016-05-18,8.45,8.58,8.25,8.34,1087437,0
2016-05-19,8.31,8.47,8.1125,8.22,841293,0
2016-05-20,8.26,8.43,8.22,8.38,818299,0
2016-05-23,8.33,8.67,8.26,8.55,715693,0
2016-05-24,8.55,8.68,8.42,8.49,786379,0
2016-05-25,8.5,8.61,8.4,8.56,799959,0
2016-05-26,8.73,8.98,8.685,8.86,1545305,0
2016-05-27,8.85,9.04,8.8,8.94,1075855,0
2016-05-31,9.13,9.29,8.86,9.25,1572282,0
2016-06-01,9.21,9.69,9.1,9.4,1434684,0
2016-06-02,9.36,9.41,8.98,9.32,930310,0
2016-06-03,9.24,9.31,9.09,9.21,690584,0
2016-06-06,9.23,9.66,9.19,9.64,1145176,0
2016-06-07,9.63,9.79,9.5,9.63,1388747,0
2016-06-08,9.69,9.79,9.5,9.56,815491,0
2016-06-09,9.56,9.73,9.4,9.67,1044011,0
2016-06-10,9.55,9.73,9.38,9.44,778899,0
2016-06-13,9.39,9.7,9.32,9.57,1194125,0
2016-06-14,9.58,9.86,9.39,9.58,1177249,0
2016-06-15,9.62,9.88,9.58,9.79,1029527,0
2016-06-16,9.69,9.985,9.48,9.9,928942,0
2016-06-17,9.91,9.972,9.64,9.72,1465923,0
2016-06-20,9.86,10,9.765,10,1504551,0
2016-06-21,9.95,10.1,9.4341,9.75,1762855,0
2016-06-22,9.73,9.89,9.49,9.56,1008759,0
2016-06-23,9.66,10.03,9.64,9.93,1675166,0
2016-06-24,9.49,9.68,9.21,9.27,2297067,0
2016-06-27,9.07,9.12,8.56,8.74,2410041,0
2016-06-28,8.85,9.07,8.76,8.84,671641,0
2016-06-29,8.98,9.47,8.87,9.41,734219,0
2016-06-30,9.41,9.6,9.4,9.59,689032,0
2016-07-01,9.63,9.73,9.58,9.66,440605,0
2016-07-05,9.55,9.55,9.27,9.46,527259,0
2016-07-06,9.38,9.47,9.105,9.2,1091429,0
2016-07-07,9.15,9.41,9.075,9.21,858213,0
2016-07-08,9.31,9.85,9.31,9.6,1212368,0
2016-07-11,9.69,9.84,9.54,9.71,1307336,0
2016-07-12,9.8,10.78,9.78,10.2,4169982,0
2016-07-13,10.2,10.32,10.05,10.16,1084323,0
2016-07-14,10.2,10.29,10.1,10.14,634561,0
2016-07-15,10.19,10.2,9.89,9.99,875930,0
2016-07-18,10,10,9.6968,9.88,538659,0
2016-07-19,9.99,10.06,9.82,9.83,1209155,0
2016-07-20,9.88,10.085,9.82,9.99,750542,0
2016-07-21,10.02,10.21,9.815,9.83,747351,0
2016-07-22,9.8,9.91,9.76,9.82,535335,0
2016-07-25,9.81,10.04,9.77,9.88,719378,0
2016-07-26,9.85,10,9.8,9.86,682584,0
2016-07-27,9.92,10.07,9.81,9.83,642102,0
2016-07-28,9.88,10.31,9.81,10.11,1627143,0
2016-07-29,10.12,10.1977,9.91,10.06,898871,0
2016-08-01,10.55,12,10.2105,11.86,9070393,0
2016-08-02,12.16,12.95,11.72,12.72,6628491,0
2016-08-03,13.6,14.57,13.22,13.84,9434166,0
2016-08-04,13.66,14.21,13.54,14.07,2248666,0
2016-08-05,13.84,13.89,13.33,13.77,2931446,0
2016-08-08,13.74,13.9,13.45,13.69,1492218,0
2016-08-09,13.6,14,13.5,13.76,1269955,0
2016-08-10,13.76,13.85,13.47,13.78,1067035,0
2016-08-11,13.76,14.56,13.76,14.5,1955713,0
2016-08-12,14.42,14.69,14.31,14.45,1058992,0
2016-08-15,14.54,14.66,14.41,14.49,1022747,0
2016-08-16,14.46,14.46,14.151,14.26,869750,0
2016-08-17,14.26,14.31,13.86,13.975,849840,0
2016-08-18,13.95,14.29,13.93,14.2,631407,0
2016-08-19,14.19,14.25,14.05,14.07,581988,0
2016-08-22,14.04,14.17,13.835,13.99,594455,0
2016-08-23,14.11,14.16,13.92,13.98,768252,0
2016-08-24,13.9,14.0499,13.64,13.67,498793,0
2016-08-25,13.69,13.87,13.49,13.55,684337,0
2016-08-26,13.53,13.73,13.24,13.42,1909019,0
2016-08-29,13.41,13.76,13.385,13.53,526230,0
2016-08-30,13.49,13.66,13.33,13.47,447224,0
2016-08-31,13.43,13.5,13.215,13.46,454700,0
2016-09-01,13.38,13.85,13.35,13.78,598483,0
2016-09-02,13.9,14.05,13.75,13.87,912119,0
2016-09-06,13.95,14.28,13.8706,14.19,1022800,0
2016-09-07,14.14,14.37,14.135,14.36,815706,0
2016-09-08,14.35,14.41,14.1436,14.27,694323,0
2016-09-09,14.15,14.25,13.59,13.64,946327,0
2016-09-12,13.68,13.99,13.52,13.87,1256020,0
2016-09-13,13.72,13.85,13.45,13.68,478022,0
2016-09-14,13.57,14.05,13.53,13.69,932141,0
2016-09-15,13.67,13.74,13.53,13.63,776067,0
2016-09-16,13.67,13.9,13.45,13.57,3269520,0
2016-09-19,13.66,13.79,13.31,13.36,605502,0
2016-09-20,13.48,13.76,13.43,13.5,926643,0
2016-09-21,13.97,15,13.77,14.51,4971043,0
2016-09-22,14.69,14.82,14.13,14.82,2356804,0
2016-09-23,14.75,15.7,14.55,15.215,2845697,0
2016-09-26,15.27,15.29,14.58,14.82,1770441,0
2016-09-27,14.82,15.0466,14.65,14.7,914051,0
2016-09-28,14.65,14.873,14.3,14.76,1408579,0
2016-09-29,14.67,14.81,14.38,14.42,897038,0
2016-09-30,14.48,14.5,14.07,14.28,1329664,0
2016-10-03,14.2,15.06,14.01,14.72,2274868,0
2016-10-04,14.81,15.83,14.81,15.37,2581540,0
2016-10-05,15.43,15.66,15.22,15.35,1912994,0
2016-10-06,15.26,15.41,15.02,15.13,652350,0
2016-10-07,15.47,16.05,15.25,15.48,3375218,0
2016-10-10,15.85,16,15.58,15.81,1366679,0
2016-10-11,15.72,15.81,14.95,15.27,1391948,0
2016-10-12,15.19,15.31,14.95,15.11,805503,0
2016-10-13,14.91,15.02,14.6033,14.82,1158846,0
2016-10-14,14.92,15.05,14.48,14.48,993496,0
2016-10-17,14.41,14.48,14.051,14.37,829226,0
2016-10-18,14.58,14.66,14.32,14.39,778888,0
2016-10-19,14.4,14.61,14.38,14.48,451861,0
2016-10-20,14.43,14.55,14.2144,14.31,831151,0
2016-10-21,14.12,14.3,14.06,14.23,875942,0
2016-10-24,14.27,14.51,13.97,14.1,1167092,0
2016-10-25,14.1,14.215,13.375,13.55,1750748,0
2016-10-26,13.52,13.54,13.12,13.13,1321244,0
2016-10-27,13.24,13.53,12.75,12.83,1250175,0
2016-10-28,12.83,13.04,12.4,12.43,1335296,0
2016-10-31,12.5,13.22,12.43,12.98,2225387,0
2016-11-01,13.11,13.45,12.83,12.95,3081823,0
2016-11-02,13.25,13.25,11.23,11.27,5770724,0
2016-11-03,11.21,11.47,10.84,11.09,2033640,0
2016-11-04,11.05,11.51,11.02,11.45,1490958,0
2016-11-07,11.82,11.94,11.62,11.77,1346202,0
2016-11-08,11.69,11.92,11.39,11.51,1542848,0
2016-11-09,11.5,11.5,11.02,11.37,1478226,0
2016-11-10,11.55,11.89,11.16,11.48,2106124,0
2016-11-11,11.38,11.84,11.3,11.73,1182729,0
2016-11-14,11.86,11.9,11.57,11.67,1190654,0
2016-11-15,11.65,12.09,11.62,12.05,1529388,0
2016-11-16,12.01,12.28,11.84,12,1169909,0
2016-11-17,12.85,12.85,12.08,12.47,970661,0
2016-11-18,12.47,12.67,12.34,12.59,1291738,0
2016-11-21,12.66,13.01,12.58,12.94,1526856,0
2016-11-22,12.91,13.16,12.77,13.1,1286255,0
2016-11-23,13.15,13.23,12.82,13.12,1047389,0
2016-11-25,13.34,13.4,13.05,13.09,505809,0
2016-11-28,13.04,13.08,12.76,12.84,1027501,0
2016-11-29,12.85,12.91,12.6,12.73,977258,0
2016-11-30,12.86,12.9708,12.21,12.4,1652234,0
2016-12-01,12.38,12.41,11.64,11.93,2738739,0
2016-12-02,11.92,11.96,11.3,11.83,2625504,0
2016-12-05,11.9,12.3,11.89,12.085,937339,0
2016-12-06,12.19,12.38,12,12.36,1157022,0
2016-12-07,12.4,12.64,12.26,12.6,951781,0
2016-12-08,12.67,12.7,12.455,12.57,1118196,0
2016-12-09,12.6,12.85,12.28,12.37,851164,0
2016-12-12,12.42,12.42,12.06,12.18,1027182,0
2016-12-13,12.22,12.48,12.13,12.24,1297188,0
2016-12-14,11.93,12.4567,11.7,11.84,1319461,0
2016-12-15,11.95,12.61,11.75,12.55,2601196,0
2016-12-16,12.61,12.87,12.53,12.785,1674076,0
2016-12-19,12.82,12.995,12.49,12.92,938004,0
2016-12-20,12.82,12.86,12.67,12.78,910529,0
2016-12-21,12.75,12.995,12.62,12.67,1036976,0
2016-12-22,12.61,12.76,11.63,11.94,3826825,0
2016-12-23,12,12.25,11.765,11.97,1383148,0
2016-12-27,12,12.579,11.99,12.18,1084388,0
2016-12-28,12.2,12.39,11.82,11.87,1368910,0
2016-12-29,11.89,12.12,11.59,11.75,904228,0
2016-12-30,11.79,11.8613,11.53,11.78,960266,0
2017-01-03,11.97,12.13,11.74,11.88,1257240,0
2017-01-04,11.91,12.02,11.76,11.97,1028918,0
2017-01-05,12.35,12.51,11.88,12.39,2084550,0
2017-01-06,12.22,13.24,12.11,13.08,3619990,0
2017-01-09,13.08,13.17,12.22,12.35,1881271,0
2017-01-10,12.32,12.9,12.25,12.77,1536811,0
2017-01-11,12.86,12.9,12.47,12.73,750707,0
2017-01-12,12.65,12.73,12.3,12.47,662946,0
2017-01-13,12.52,12.745,12.5,12.52,919632,0
2017-01-17,12.53,13.2,12.53,12.77,1294738,0
2017-01-18,12.79,13.045,12.57,12.9,1057290,0
2017-01-19,12.91,13.03,12.4,12.6,1523521,0
2017-01-20,12.57,12.663,12.21,12.41,1755842,0
2017-01-23,12.4,12.66,12.22,12.65,1033456,0
2017-01-24,12.8,13,12.61,12.97,907704,0
2017-01-25,13.04,13.21,12.765,12.82,981609,0
2017-01-26,13.1,13.61,12.9001,13,2180099,0
2017-01-27,13,13.11,12.71,12.93,904399,0
2017-01-30,12.86,12.87,12.501,12.75,833240,0
2017-01-31,12.62,12.71,12.25,12.61,1046486,0
2017-02-01,12.65,12.81,12.43,12.46,1269723,0
2017-02-02,12.52,12.92,12.35,12.7,822675,0
2017-02-03,12.75,12.88,12.555,12.64,826210,0
2017-02-06,12.6,12.6,12.17,12.34,1016024,0
2017-02-07,12.37,12.52,12.25,12.43,957881,0
2017-02-08,12.39,12.53,12.13,12.5,1065270,0
2017-02-09,12.57,12.75,12.48,12.49,1047273,0
2017-02-10,12.55,12.895,12.493,12.84,930922,0
2017-02-13,12.85,12.99,12.75,12.76,575134,0
2017-02-14,12.7,12.97,12.51,12.86,675064,0
2017-02-15,12.92,13.39,12.81,13.33,1489388,0
2017-02-16,13.38,13.42,12.8,12.92,1146722,0
2017-02-17,12.97,13.18,12.855,12.9,850002,0
2017-02-21,12.93,13.02,12.75,13.01,866965,0
2017-02-22,13,13.17,12.85,12.9,826965,0
2017-02-23,12.9,12.93,12.48,12.51,1456157,0
2017-02-24,12.42,13.03,12,12.72,1364992,0
2017-02-27,12.72,12.96,12.64,12.79,1118001,0
2017-02-28,12.85,12.8843,12.05,12.12,2980695,0
2017-03-01,11.46,11.79,10.06,10.69,10130614,0
2017-03-02,10.63,10.92,10.6001,10.66,2545927,0
2017-03-03,10.6,10.7684,10.18,10.19,2946108,0
2017-03-06,10.12,10.45,10,10.14,2110608,0
2017-03-07,10.1,10.14,9.79,9.81,2287946,0
2017-03-08,9.63,9.8,9.41,9.56,3527653,0
2017-03-09,9.56,9.88,9.54,9.64,2098810,0
2017-03-10,9.69,9.81,9.5,9.72,2625169,0
2017-03-13,9.74,10.08,9.72,10.05,1940186,0
2017-03-14,9.99,10.06,9.87,10.04,1664141,0
2017-03-15,10.08,10.3,9.97,10.23,1732522,0
2017-03-16,10.25,10.43,10.2,10.38,1705040,0
2017-03-17,10.37,10.495,10.2774,10.37,1891627,0
2017-03-20,10.34,10.41,10.21,10.27,1191108,0
2017-03-21,10.32,10.44,9.94,9.99,2185469,0
2017-03-22,10,10.13,9.85,10.04,1592653,0
2017-03-23,10.02,10.04,9.84,9.89,1363558,0
2017-03-24,9.9,10,9.82,9.88,811024,0
2017-03-27,9.75,10.19,9.6,10.15,1251510,0
2017-03-28,10.14,10.2,9.945,10.11,1120553,0
2017-03-29,10.08,10.49,10.055,10.35,1860339,0
2017-03-30,10.3,10.5,10.3,10.4,971897,0
2017-03-31,10.42,10.73,10.355,10.63,2146086,0
2017-04-03,10.62,10.73,10.37,10.63,2089140,0
2017-04-04,10.62,10.75,10.49,10.7,1741720,0
2017-04-05,10.78,10.945,10.56,10.59,1423562,0
2017-04-06,10.61,10.71,10.5,10.61,900130,0
2017-04-07,10.59,10.66,10.42,10.47,2035334,0
2017-04-10,10.49,10.71,10.49,10.57,1137071,0
2017-04-11,10.59,10.74,10.48,10.57,1545885,0
2017-04-12,10.54,10.65,10.44,10.53,1643902,0
2017-04-13,10.5,10.62,10.19,10.29,2833013,0
2017-04-17,10.3,10.63,10.22,10.53,3194543,0
2017-04-18,10.5,10.66,10.43,10.65,1592164,0
2017-04-19,10.69,10.98,10.69,10.87,2571809,0
2017-04-20,10.91,11.07,10.81,11.01,1173235,0
2017-04-21,10.99,11.02,10.54,10.63,2521859,0
2017-04-24,10.81,10.92,10.68,10.71,1197209,0
2017-04-25,10.8,10.86,10.43,10.49,2439612,0
2017-04-26,10.37,10.64,10.28,10.46,2472344,0
2017-04-27,10.49,10.735,10.3201,10.68,2191848,0
2017-04-28,10.63,10.99,10.58,10.76,1701056,0
2017-05-01,10.81,11.11,10.79,11.06,1263397,0
2017-05-02,11.06,11.78,10.9633,11.39,4501565,0
2017-05-03,10.11,11.19,9.9,10.505,13325800,0
2017-05-04,10.64,10.72,10.32,10.62,7222620,0
2017-05-05,10.64,11.68,10.5,11.66,5518607,0
2017-05-08,11.66,11.66,11.05,11.32,5797266,0
2017-05-09,11.35,11.59,11.3,11.54,3157036,0
2017-05-10,11.53,11.63,11.18,11.42,2636374,0
2017-05-11,11.34,11.39,11.015,11.16,4611928,0
2017-05-12,11.09,11.33,10.91,11.26,3622834,0
2017-05-15,11.28,11.54,11.26,11.32,2100668,0
2017-05-16,12.9,14.11,12.8663,13.73,18307812,0
2017-05-17,13.4,13.67,12.77,12.94,5089647,0
2017-05-18,12.88,13.26,12.71,13.13,2713179,0
2017-05-19,13.15,13.38,13.03,13.31,1816347,0
2017-05-22,13.34,13.41,12.955,13.15,2012082,0
2017-05-23,13.25,13.3599,12.98,13.31,1774967,0
2017-05-24,13.32,13.48,13.15,13.4,1225970,0
2017-05-25,13.14,13.33,12.96,13.18,1227921,0
2017-05-26,13.11,13.49,13.02,13.45,1176817,0
2017-05-30,13.45,13.6,13.24,13.36,802615,0
2017-05-31,13.46,13.46,13.15,13.41,928113,0
2017-06-01,13.36,13.67,13.25,13.555,1791148,0
2017-06-02,13.64,13.7,13.36,13.465,1425973,0
2017-06-05,13.44,13.62,13.34,13.54,1985511,0
2017-06-06,13.58,13.71,13.34,13.49,1310458,0
2017-06-07,13.47,13.55,13.31,13.43,2474296,0
2017-06-08,13.41,13.95,13.31,13.92,1717450,0
2017-06-09,13.97,14.04,13.17,13.45,2083483,0
2017-06-12,13.35,13.4548,13.12,13.26,2355856,0
2017-06-13,13.31,13.89,13.31,13.64,5086620,0
2017-06-14,13.67,13.78,13.42,13.57,1334574,0
2017-06-15,13.42,13.87,13.42,13.85,1295533,0
2017-06-16,13.6,14.125,13.595,13.67,2810866,0
2017-06-19,13.72,14.23,13.72,14.2,1563003,0
2017-06-20,14.15,14.37,13.9299,13.98,1191462,0
2017-06-21,13.86,14.35,13.79,14.2,1434645,0
2017-06-22,14.42,15.02,14.32,14.68,3477563,0
2017-06-23,15,15.29,14.57,15.24,3423224,0
2017-06-26,15.33,15.46,14.97,15.27,1915270,0
2017-06-27,15.2,15.27,14.56,14.8,1815737,0
2017-06-28,15.02,15.2,14.68,15.19,1564930,0
2017-06-29,15.16,15.16,14.51,14.97,1370333,0
2017-06-30,14.98,15.14,14.9,15,856785,0
2017-07-03,15,15,14.49,14.72,582409,0
2017-07-05,14.77,15.07,14.68,14.89,1204389,0
2017-07-06,14.77,14.89,14.53,14.64,843940,0
2017-07-07,14.73,15.15,14.69,15.02,1243673,0
2017-07-10,15.01,15.14,14.835,15.01,841318,0
2017-07-11,14.9,15.04,14.62,14.82,1607961,0
2017-07-12,14.97,15.145,14.87,14.93,1087672,0
2017-07-13,14.93,15.2,14.83,15.18,960094,0
2017-07-14,15.23,15.29,15.05,15.06,547057,0
2017-07-17,15.07,15.21,14.72,14.77,799730,0
2017-07-18,14.76,14.97,14.54,14.91,990959,0
2017-07-19,15.02,15.02,14.52,14.59,960174,0
2017-07-20,14.71,14.75,14.485,14.49,790479,0
2017-07-21,14.62,14.63,14.3,14.62,1869579,0
2017-07-24,14.6,14.7787,14.44,14.49,852243,0
2017-07-25,14.53,14.685,14.29,14.64,648221,0
2017-07-26,14.65,15.07,14.65,14.91,1122386,0
2017-07-27,14.99,15.05,14.3856,14.84,1000292,0
2017-07-28,14.72,15.01,14.61,14.64,867801,0
2017-07-31,14.65,14.76,14.27,14.37,957720,0
2017-08-01,14.39,14.47,14.15,14.31,1317924,0
2017-08-02,14.4,14.4216,13.94,14.02,1202518,0
2017-08-03,14.05,14.29,13.58,13.59,2605695,0
2017-08-04,15.49,16,14.82,15.15,5164128,0
2017-08-07,15.21,15.69,15.2003,15.46,2726931,0
2017-08-08,15.4,15.91,15.32,15.62,3270145,0
2017-08-09,15.36,15.94,15.13,15.85,2734028,0
2017-08-10,15.77,15.96,15.41,15.9,3342739,0
2017-08-11,16,16.69,15.9008,16.22,3050080,0
2017-08-14,16.31,16.39,16.013,16.19,1676851,0
2017-08-15,16.18,16.245,15.53,15.64,3736325,0
2017-08-16,15.66,15.87,15.47,15.6,2010013,0
2017-08-17,15.53,15.68,15.31,15.58,2019356,0
2017-08-18,15.44,15.72,15.4,15.59,1513867,0
2017-08-21,15.53,15.63,15.39,15.43,1068860,0
2017-08-22,15.51,15.69,15.46,15.63,731399,0
2017-08-23,15.54,15.65,15.54,15.61,724661,0
2017-08-24,15.63,15.86,15.46,15.84,1412602,0
2017-08-25,16,16.03,15.44,15.64,989932,0
2017-08-28,15.75,15.9,15.64,15.83,2430057,0
2017-08-29,15.74,16.06,15.64,16.03,1475009,0
2017-08-30,16,16.39,15.92,16.17,980896,0
2017-08-31,16.26,16.6,16.26,16.37,1202104,0
2017-09-01,16.43,16.53,16.18,16.31,633116,0
2017-09-05,16.16,16.425,16.021,16.32,1382151,0
2017-09-06,16.27,16.63,16.08,16.62,2307785,0
2017-09-07,16.96,17.49,16.905,17,3339252,0
2017-09-08,16.94,17.15,16.78,16.88,1280416,0
2017-09-11,17,17.355,16.89,17.34,1379235,0
2017-09-12,17.29,17.82,17.27,17.61,1538148,0
2017-09-13,17.64,17.8082,17.53,17.79,1270041,0
2017-09-14,17.79,17.9,17.56,17.76,965304,0
2017-09-15,17.8,17.82,17.04,17.17,4674657,0
2017-09-18,17.27,17.329,17.01,17.12,1758792,0
2017-09-19,17.21,17.3075,17.03,17.17,2181961,0
2017-09-20,17.19,17.29,16.85,17.18,1981395,0
2017-09-21,17.17,17.19,17.01,17.115,837868,0
2017-09-22,16.99,17.21,16.99,17.11,777995,0
2017-09-25,16.95,17.14,16.81,16.9,1405870,0
2017-09-26,16.9,17.11,16.9,17.04,771004,0
2017-09-27,17.17,17.19,16.645,16.96,1365032,0
2017-09-28,16.89,17.07,16.78,16.82,1145379,0
2017-09-29,16.79,16.975,16.765,16.88,1432038,0
2017-10-02,16.96,17.32,16.9,17.21,1349139,0
2017-10-03,17.26,17.36,16.84,17.03,1401739,0
2017-10-04,16.87,16.99,16.41,16.55,1329844,0
2017-10-05,16.56,16.57,16.22,16.5,1944803,0
2017-10-06,16.52,16.9,16.48,16.72,1817183,0
2017-10-09,16.7,16.76,16.375,16.47,954507,0
2017-10-10,16.52,16.62,16.325,16.4,952624,0
2017-10-11,16.45,16.52,16.24,16.34,768901,0
2017-10-12,16.3,16.395,16.19,16.2,952070,0
2017-10-13,16.19,16.63,16.19,16.51,749941,0
2017-10-16,16.56,16.6,16.33,16.36,623909,0
2017-10-17,16.33,16.39,16.12,16.2,745886,0
2017-10-18,16.25,16.41,16.25,16.36,514844,0
2017-10-19,16.35,16.39,15.93,16.19,678706,0
2017-10-20,16.3,16.55,16.15,16.38,722378,0
2017-10-23,15.65,16.3048,15.27,15.76,2963182,0
2017-10-24,15.75,15.86,15.49,15.74,1373750,0
2017-10-25,15.78,16.1399,15.735,15.81,1255920,0
2017-10-26,15.85,16.47,15.85,16.27,1736580,0
2017-10-27,16.36,16.86,16.34,16.75,1443593,0
2017-10-30,16.79,16.79,16.5,16.71,828545,0
2017-10-31,16.72,16.89,16.55,16.7,1177323,0
2017-11-01,16.75,16.83,16.48,16.73,1209770,0
2017-11-02,16.67,16.7,16.2199,16.5,1113645,0
2017-11-03,16.47,16.91,16.43,16.59,2458017,0
2017-11-06,16.63,17.3,16.39,17.14,3425584,0
2017-11-07,17.59,17.6,16.66,16.86,3839599,0
2017-11-08,16.71,16.92,16.29,16.52,2038282,0
2017-11-09,16.24,16.61,16.08,16.51,1945809,0
2017-11-10,16.45,16.75,16.35,16.72,1042878,0
