Date,Open,High,Low,Close,Volume,OpenInt
2015-06-05,18,19.93,17.54,18.86,10807600,0
2015-06-08,19.15,19.43,18.81,19.07,1007800,0
2015-06-09,19.22,19.25,18.6,18.77,837493,0
2015-06-10,18.9,19.2,18.71,19.05,716872,0
2015-06-11,19.1,19.16,18.38,18.48,308260,0
2015-06-12,18.26,18.49,17.56,17.92,390000,0
2015-06-15,17.74,18.62,17.74,18.58,117800,0
2015-06-16,18.7,18.85,18.05,18.53,115300,0
2015-06-17,18.5,18.84,18.22,18.72,118700,0
2015-06-18,18.55,18.98,18.05,18.14,178300,0
2015-06-19,18.19,18.55,18,18.48,163100,0
2015-06-22,18.41,18.6,18.12,18.31,294600,0
2015-06-23,18.4,18.75,18.24,18.39,192276,0
2015-06-24,18.54,18.65,18.11,18.23,145300,0
2015-06-25,18.34,18.71,18.24,18.7,61500,0
2015-06-26,18.69,19.64,18.53,18.97,186400,0
2015-06-29,18.79,19.21,18.2,18.85,370300,0
2015-06-30,19.05,19.85,18.99,19.5,676811,0
2015-07-01,19.7,19.88,19.01,19.61,265600,0
2015-07-02,19.7,20.48,19.37,20.41,313800,0
2015-07-06,19.9,20.23,19.67,19.94,230600,0
2015-07-07,20.01,20.01,18.77,19.24,379600,0
2015-07-08,19.2,19.5,18.92,19.08,264300,0
2015-07-09,19.1,19.82,19.06,19.74,83100,0
2015-07-10,19.98,20.25,19.41,19.65,189100,0
2015-07-13,19.9,20.13,19.57,19.76,64500,0
2015-07-14,19.63,20.23,19.56,20.18,71115,0
2015-07-15,20.27,20.4,19.94,20.16,99093,0
2015-07-16,20.41,20.79,20.16,20.79,74100,0
2015-07-17,20.94,21.6,20.58,21.43,545500,0
2015-07-20,21.6,21.6,20.72,21.02,121000,0
2015-07-21,21.04,21.44,20.48,20.76,165000,0
2015-07-22,20.91,20.91,19.93,20.62,119300,0
2015-07-23,20.3,20.77,19.93,20,85400,0
2015-07-24,19.85,20.16,19.77,19.95,101200,0
2015-07-27,19.93,20.37,19.8,20.36,64500,0
2015-07-28,20.45,21.12,19.95,21.03,69800,0
2015-07-29,21.09,21.6,20.71,21.49,91600,0
2015-07-30,21.51,22,20.98,21.48,174600,0
2015-07-31,21.54,21.9,21,21.33,88300,0
2015-08-03,21.36,21.65,20.58,21.52,232457,0
2015-08-04,21.78,22.38,21.71,22.19,205000,0
2015-08-05,22.17,23.15,21.81,22.52,146700,0
2015-08-06,22.56,22.98,22.27,22.5,164052,0
2015-08-07,22.4,22.9,21.61,22.03,344200,0
2015-08-10,22.09,22.09,20.43,20.59,171600,0
2015-08-11,20.3,20.51,19.38,19.6,171352,0
2015-08-12,19.72,19.99,19.06,19.95,106200,0
2015-08-13,20.03,20.03,19.03,19.37,768100,0
2015-08-14,19.51,19.51,19.05,19.14,92400,0
2015-08-17,19.09,20.11,19.09,20.09,76800,0
2015-08-18,20.53,20.98,20.17,20.36,138100,0
2015-08-19,20.33,20.33,19.67,19.94,138000,0
2015-08-20,19.94,20.01,19.3,19.52,135600,0
2015-08-21,19.6,19.74,18.93,18.99,88700,0
2015-08-24,18.05,19.24,18,18.37,153834,0
2015-08-25,18.75,19.12,16.44,16.44,642600,0
2015-08-26,16.76,16.76,15.35,16.08,713300,0
2015-08-27,16.28,16.61,15.82,16.35,227600,0
2015-08-28,16.46,17.25,16.4,17.17,165400,0
2015-08-31,17.09,17.56,16.82,17,152700,0
2015-09-01,16.91,17.06,16.53,17.02,188700,0
2015-09-02,17.09,18.14,17.05,18.11,169900,0
2015-09-03,18.25,18.6,17.53,18.48,186200,0
2015-09-04,18.46,18.57,17.94,18.21,135700,0
2015-09-08,18.6,19.17,18.04,18.96,216800,0
2015-09-09,19.32,19.32,18.78,19.07,148000,0
2015-09-10,18.92,19.8,18.92,19.7,191127,0
2015-09-11,19.67,20.99,19.48,20.73,258200,0
2015-09-14,20.79,21.72,19.84,20.01,377500,0
2015-09-15,20.18,21.1,19.9,20.44,231500,0
2015-09-16,20.4,20.75,19.97,20.59,206200,0
2015-09-17,20.33,21.36,20.3,20.65,194500,0
2015-09-18,20.34,20.88,19.34,19.34,879300,0
2015-09-21,19.49,19.99,19.27,19.4,180000,0
2015-09-22,19.25,19.54,18.97,19.16,147500,0
2015-09-23,19.15,19.45,18.63,18.65,183100,0
2015-09-24,18.53,19.1,17.6,17.83,227681,0
2015-09-25,18.03,18.03,16.79,17,235200,0
2015-09-28,16.83,17.16,15.69,15.93,175502,0
2015-09-29,16.02,16.43,15.5,15.55,156400,0
2015-09-30,15.79,16.49,15.38,15.96,2118300,0
2015-10-01,15.97,15.97,14.88,15.72,326200,0
2015-10-02,15.52,16.21,15.01,16.14,183300,0
2015-10-05,16.26,16.47,15.65,16.06,126060,0
2015-10-06,15.93,15.93,15.2,15.4,113900,0
2015-10-07,15.51,15.62,15.15,15.5,136700,0
2015-10-08,15.4,15.68,15.22,15.58,170300,0
2015-10-09,15.54,15.77,14.77,15.28,188400,0
2015-10-12,15.34,15.45,14.92,15.37,106710,0
2015-10-13,15.28,15.69,15.1,15.18,120600,0
2015-10-14,15.21,15.36,15.03,15.1,105000,0
2015-10-15,15.04,15.92,15,15.78,125900,0
2015-10-16,15.81,16.62,15.56,16.44,142300,0
2015-10-19,16.33,16.57,15.72,16,91300,0
2015-10-20,15.93,16.08,15.33,15.5,55942,0
2015-10-21,15.62,15.98,15.06,15.66,115800,0
2015-10-22,15.68,15.68,13.37,13.44,325000,0
2015-10-23,13.51,13.88,13.21,13.65,122100,0
2015-10-26,13.59,13.72,13.26,13.35,121500,0
2015-10-27,13.25,13.51,12.98,13.46,326000,0
2015-10-28,13.45,14,13.34,13.95,95200,0
2015-10-29,13.86,13.86,12.22,12.69,297900,0
2015-10-30,12.68,13.12,12.49,12.85,207900,0
2015-11-02,12.92,13.31,12.76,13.25,94382,0
2015-11-03,13.23,13.5,13.03,13.31,127000,0
2015-11-04,13.31,13.68,13.08,13.47,146673,0
2015-11-05,13.44,13.68,13.22,13.36,146300,0
2015-11-06,13.2,15.11,11.88,15.06,282600,0
2015-11-09,15.06,15.25,14.67,14.96,156055,0
2015-11-10,14.94,15.48,14.79,15.44,110800,0
2015-11-11,15.44,15.82,15.27,15.41,122000,0
2015-11-12,15.29,15.85,15.08,15.8,103600,0
2015-11-13,15.72,15.72,14.88,15.13,89600,0
2015-11-16,15.16,15.74,15,15.69,132900,0
2015-11-17,15.71,16,15.6,15.97,111900,0
2015-11-18,16.07,17,15.65,17,150000,0
2015-11-19,16.83,17,16.27,16.37,50400,0
2015-11-20,16.46,16.64,16.12,16.21,67500,0
2015-11-23,16.19,16.19,15.57,15.75,145300,0
2015-11-24,15.81,16.62,15.35,16.42,136500,0
2015-11-25,16.48,16.86,16.32,16.45,49900,0
2015-11-27,16.52,16.75,16.37,16.5,21500,0
2015-11-30,16.58,16.67,16.13,16.28,203900,0
2015-12-01,16.39,16.8,16.2,16.79,88397,0
2015-12-02,16.77,17.37,16.44,16.97,105077,0
2015-12-03,17,17.2,16.56,16.6,32152,0
2015-12-04,16.55,16.6,16.06,16.11,96100,0
2015-12-07,15.89,15.89,15.02,15.63,153300,0
2015-12-08,15.35,16.17,15.25,15.61,151794,0
2015-12-09,15.59,15.59,14.4,14.48,84200,0
2015-12-10,14.5,14.93,13.76,14.31,236800,0
2015-12-11,14.09,14.25,13.56,13.69,151600,0
2015-12-14,13.74,13.77,12.63,13.1,157196,0
2015-12-15,13.31,13.32,12.52,12.92,208100,0
2015-12-16,13.02,13.43,12.69,13.39,125500,0
2015-12-17,13.38,13.53,12.03,12.07,275300,0
2015-12-18,12.01,12.98,11.86,12.83,449600,0
2015-12-21,12.96,13.18,12.67,12.94,84200,0
2015-12-22,12.96,12.98,12.58,12.89,41082,0
2015-12-23,13.12,13.33,12.67,13.07,98000,0
2015-12-24,13.06,13.41,12.94,13.35,33039,0
2015-12-28,13.38,13.38,12.2,12.55,209955,0
2015-12-29,12.64,13.16,12.37,13.12,149474,0
2015-12-30,13.12,13.32,12.5,12.54,163792,0
2015-12-31,12.53,12.635,12.05,12.11,153407,0
2016-01-04,12.08,12.14,11.27,11.82,186315,0
2016-01-05,12.01,12.09,11.53,12.03,178565,0
2016-01-06,12.25,12.8,12.02,12.32,239930,0
2016-01-07,12.16,12.6,12.07,12.29,194506,0
2016-01-08,12.34,12.46,11.57,11.61,104010,0
2016-01-11,11.62,11.74,11.02,11.32,167160,0
2016-01-12,11.4,11.825,10.76,11.2,252848,0
2016-01-13,11.17,11.43,10.48,10.89,157551,0
2016-01-14,10.94,11.3,10.62,10.91,129746,0
2016-01-15,10.57,10.83,10.08,10.5,225124,0
2016-01-19,10.66,11.3,10.28,10.96,412300,0
2016-01-20,10.99,11.69,10.71,11.44,346925,0
2016-01-21,11.44,11.44,10.55,10.88,265532,0
2016-01-22,11.25,11.76,11.01,11.56,224952,0
2016-01-25,11.47,11.673,10.68,10.75,160351,0
2016-01-26,10.79,10.81,10.21,10.72,228880,0
2016-01-27,10.76,10.76,10.1,10.19,129579,0
2016-01-28,10.32,10.43,9.53,9.6,203286,0
2016-01-29,9.55,9.93,9.48,9.87,207945,0
2016-02-01,9.83,10,9.6,9.84,79124,0
2016-02-02,10.63,11.05,10.22,10.47,128345,0
2016-02-03,10.62,10.62,10.05,10.24,106408,0
2016-02-04,10.27,10.84,10.24,10.78,69494,0
2016-02-05,10.63,10.968,9.9,10.27,178269,0
2016-02-08,10.1,10.35,9.67,9.73,148649,0
2016-02-09,9.59,9.83,8.78,9.14,171305,0
2016-02-10,9.31,9.58,8.99,9,113969,0
2016-02-11,8.87,9.14,8.51,8.98,87572,0
2016-02-12,9.15,9.34,9.06,9.22,70395,0
2016-02-16,9.3,9.49,9.05,9.09,91721,0
2016-02-17,9.19,9.36,8.9,9.14,343975,0
2016-02-18,9.23,9.35,9.03,9.2,111292,0
2016-02-19,9.19,9.22,9,9.04,46072,0
2016-02-22,9.1,9.455,8.88,8.92,182748,0
2016-02-23,8.94,9.3,8.46,8.48,94561,0
2016-02-24,8.37,8.82,8.14,8.62,192048,0
2016-02-25,8.73,8.95,8.36,8.71,161842,0
2016-02-26,9,10.34,9,9.88,596760,0
2016-02-29,9.93,10.63,9.75,10.05,248779,0
2016-03-01,10.2,10.49,9.96,10.27,253281,0
2016-03-02,10.24,10.98,10.025,10.82,296520,0
2016-03-03,10.85,11,10.37,10.81,175598,0
2016-03-04,10.81,11.09,10.48,10.72,188235,0
2016-03-07,10.63,10.868,10.45,10.54,277423,0
2016-03-08,10.52,10.64,10.155,10.26,143037,0
2016-03-09,10.26,10.64,10.23,10.52,96791,0
2016-03-10,10.59,10.69,10.09,10.27,80992,0
2016-03-11,10.34,10.4,10.1,10.18,114818,0
2016-03-14,10.18,10.5,10.08,10.22,120014,0
2016-03-15,10.03,10.17,9.51,9.76,136111,0
2016-03-16,9.75,9.995,9.71,9.93,68836,0
2016-03-17,9.88,10.43,9.75,10.38,117533,0
2016-03-18,10.5,11.66,10.5,11.25,327360,0
2016-03-21,11.47,11.47,11.04,11.16,121607,0
2016-03-22,11.06,11.1,10.9,10.97,88337,0
2016-03-23,10.83,11.08,10.1,10.11,174327,0
2016-03-24,10.13,10.53,9.83,10.39,201137,0
2016-03-28,10.51,10.59,9.86,9.99,108046,0
2016-03-29,10.18,10.81,10.13,10.78,237044,0
2016-03-30,10.88,10.96,10.4,10.56,176725,0
2016-03-31,10.64,10.858,10.46,10.56,94957,0
2016-04-01,10.41,10.57,10.23,10.25,151657,0
2016-04-04,10.45,10.61,10.24,10.33,193077,0
2016-04-05,10.28,10.28,9.78,9.92,192359,0
2016-04-06,9.9,10.85,9.9,10.83,338489,0
2016-04-07,10.82,10.98,10.46,10.82,202212,0
2016-04-08,10.91,10.97,10.41,10.53,116331,0
2016-04-11,10.57,10.74,10.24,10.36,105722,0
2016-04-12,10.36,11.38,10.36,11.25,252622,0
2016-04-13,11.3,11.58,11.02,11.1,181311,0
2016-04-14,11.07,11.5,10.86,11.36,122681,0
2016-04-15,11.3,11.65,11.11,11.12,104193,0
2016-04-18,11.14,11.33,10.92,11.07,86414,0
2016-04-19,11.26,11.39,10.88,11.3,131362,0
2016-04-20,11.32,11.51,11.2,11.48,61348,0
2016-04-21,11.58,11.95,11.51,11.56,86479,0
2016-04-22,11.55,11.95,11.55,11.87,157118,0
2016-04-25,11.83,11.99,11.37,11.39,74124,0
2016-04-26,11.47,12.39,11.24,12.21,335732,0
2016-04-27,12.21,12.45,11.97,12.4,134915,0
2016-04-28,12.45,12.72,12.27,12.64,145776,0
2016-04-29,12.64,12.64,11.78,12.01,119038,0
2016-05-02,12.02,12.25,11.65,12.22,109909,0
2016-05-03,12.14,12.14,11.31,11.69,101922,0
2016-05-04,11.62,11.724,11.17,11.27,75104,0
2016-05-05,11.36,11.41,10.95,11.32,118681,0
2016-05-06,11.37,11.65,11.18,11.64,104600,0
2016-05-09,11.45,11.88,11.45,11.75,99870,0
2016-05-10,11.74,11.874,11.54,11.64,47976,0
2016-05-11,11.69,11.72,11.1301,11.17,49124,0
2016-05-12,11.21,11.2191,10.4,10.72,90318,0
2016-05-13,11.31,13.46,11.11,12.79,466328,0
2016-05-16,12.79,13.47,12.79,13.43,259265,0
2016-05-17,13.33,13.48,12.75,12.88,136191,0
2016-05-18,12.84,13.26,12.71,13.04,114464,0
2016-05-19,12.86,13.29,12.86,13.04,125544,0
2016-05-20,13.06,13.59,12.5,13.59,211897,0
2016-05-23,13.54,14.68,13.37,14.4,198572,0
2016-05-24,14.42,15.44,14.28,15.28,189497,0
2016-05-25,15.33,15.99,14.905,15.69,255544,0
2016-05-26,15.8,15.8,14.625,14.92,125161,0
2016-05-27,14.93,15.1,14.535,15.06,115889,0
2016-05-31,15.34,15.79,15.09,15.32,337093,0
2016-06-01,15,15.76,14.6601,15.75,210160,0
2016-06-02,15.75,16,15.48,15.85,186723,0
2016-06-03,15.9,15.9,15.1,15.41,101508,0
2016-06-06,15.5,16.41,15.34,16.07,223263,0
2016-06-07,15.86,16.12,15.6,15.88,154263,0
2016-06-08,15.73,16.49,15.73,16.46,115362,0
2016-06-09,16.25,16.51,16.05,16.38,97738,0
2016-06-10,16.12,16.2,15.7101,16.01,156448,0
2016-06-13,15.96,16.31,15.81,15.94,152337,0
2016-06-14,15.89,16.34,15.88,16.2,135423,0
2016-06-15,16.38,16.91,16.19,16.43,131549,0
2016-06-16,16.26,16.5,15.89,16.39,140969,0
2016-06-17,16.39,16.65,16.11,16.27,155121,0
2016-06-20,16.61,16.62,16.4,16.5,111338,0
2016-06-21,16.47,16.6465,16.18,16.5,82320,0
2016-06-22,16.45,17.36,16.3,17.35,270004,0
2016-06-23,17.48,18.39,17.48,18.32,436453,0
2016-06-24,17.58,18.435,17.001,18.31,786268,0
2016-06-27,17.9,18.35,17.47,18.21,348215,0
2016-06-28,18.45,18.4799,17.85,18.19,424717,0
2016-06-29,18.33,18.9,17.99,18.67,128156,0
2016-06-30,18.78,19.22,18.51,19.2,155775,0
2016-07-01,19.1,19.28,18.17,18.61,244647,0
2016-07-05,18.5,18.74,18.22,18.61,207472,0
2016-07-06,18.49,18.6,17.9401,18.21,153656,0
2016-07-07,18.19,18.72,18.11,18.5,174802,0
2016-07-08,18.5,18.9,18.48,18.78,206022,0
2016-07-11,18.93,18.99,18.26,18.4,270745,0
2016-07-12,18.62,18.8,18.46,18.68,137688,0
2016-07-13,19.21,22.84,19.1,22.35,1556027,0
2016-07-14,22.04,23.64,21.91,23.46,627315,0
2016-07-15,23.53,23.608,22.955,23.28,353620,0
2016-07-18,23.28,23.41,22.9,23.37,146111,0
2016-07-19,23.42,23.57,22.96,23.15,161318,0
2016-07-20,23.7,23.947,23.37,23.45,271685,0
2016-07-21,23.71,23.72,22.97,23,228675,0
2016-07-22,23.46,24.08,23,23.99,229909,0
2016-07-25,24.02,24.42,23.6707,24,163417,0
2016-07-26,24.09,24.88,24,24.52,280168,0
2016-07-27,24.81,25,24.54,24.9,176508,0
2016-07-28,24.84,24.955,23.18,23.36,236700,0
2016-07-29,23.45,23.55,22.99,23.54,223973,0
2016-08-01,23.54,23.96,23.12,23.69,244138,0
2016-08-02,23.66,23.87,23.52,23.53,423324,0
2016-08-03,23.53,24.91,23.53,24.18,189808,0
2016-08-04,24.26,24.29,23.45,23.91,312934,0
2016-08-05,25,25.9,24.21,25.1,646643,0
2016-08-08,25.08,25.76,24.5,25.65,303004,0
2016-08-09,25.65,26.7368,25.65,26.49,408759,0
2016-08-10,26.46,26.714,25.92,26.47,340835,0
2016-08-11,26.68,26.8392,26.38,26.69,178392,0
2016-08-12,26.72,26.8,25.71,25.87,398693,0
2016-08-15,26,26.08,25.51,25.56,240390,0
2016-08-16,25.33,25.55,24.51,24.74,407533,0
2016-08-17,24.54,24.68,24.09,24.29,236830,0
2016-08-18,24.33,24.36,23.3008,24.18,414569,0
2016-08-19,24.2,24.55,23.81,24.53,200805,0
2016-08-22,24.34,24.525,24.08,24.21,89525,0
2016-08-23,24.31,24.85,24.21,24.64,224861,0
2016-08-24,24.5,24.69,23.9,23.97,179948,0
2016-08-25,23.97,24.55,23.73,24.3,178641,0
2016-08-26,24.27,25,24.03,24.91,252504,0
2016-08-29,25.12,25.32,25,25.08,103847,0
2016-08-30,25.05,25.14,24.615,24.81,75520,0
2016-08-31,24.87,25.01,24.51,24.87,156394,0
2016-09-01,24.82,25.23,24.74,25.03,93201,0
2016-09-02,25.07,25.25,24.83,24.94,154040,0
2016-09-06,25,25.04,24.3071,24.66,159901,0
2016-09-07,23.36,23.99,22.79,23.95,510966,0
2016-09-08,23.41,23.41,21.81,23.15,1276886,0
2016-09-09,22.6,22.88,22.2,22.41,3794824,0
2016-09-12,22.1,22.85,21.9011,22.78,541070,0
2016-09-13,22.54,22.83,22,22.25,487135,0
2016-09-14,22.3,22.9,22.245,22.82,316684,0
2016-09-15,22.67,22.91,22.5,22.85,224685,0
2016-09-16,22.69,23.325,22.5,22.91,477621,0
2016-09-19,22.94,23.28,22.65,22.71,245443,0
2016-09-20,22.85,22.92,21.95,22.47,279292,0
2016-09-21,22.62,22.93,22.24,22.92,257247,0
2016-09-22,22.81,23.11,22.28,22.8,510426,0
2016-09-23,22.75,22.98,22.27,22.76,578617,0
2016-09-26,22.45,22.79,22.31,22.64,306197,0
2016-09-27,22.47,22.625,22.28,22.53,200197,0
2016-09-28,22.44,23.725,22.44,23.58,504883,0
2016-09-29,23.5,24.21,23.4,23.45,377004,0
2016-09-30,23.63,24.63,23.62,24.62,457121,0
2016-10-03,24.36,24.68,23.54,24,362240,0
2016-10-04,24.12,24.42,23.85,24.26,209816,0
2016-10-05,24.64,25.5,24.6,25.15,631813,0
2016-10-06,25.14,25.15,24.18,24.84,337148,0
2016-10-07,24.86,25.34,24.67,25.33,346699,0
2016-10-10,25.51,25.66,25.1,25.4,207801,0
2016-10-11,25.42,25.59,24.98,25.36,322033,0
2016-10-12,25.3,25.62,25.13,25.5,284519,0
2016-10-13,25.29,25.6,24.91,25.31,405232,0
2016-10-14,25.45,25.55,23.65,24.01,803082,0
2016-10-17,23.86,24.2,22.68,22.75,464645,0
2016-10-18,23.02,23.55,22.95,23.01,290983,0
2016-10-19,23.26,23.77,22.84,23.57,255744,0
2016-10-20,23.55,23.9,23.37,23.78,237528,0
2016-10-21,23.52,23.78,23.2,23.23,136658,0
2016-10-24,23.45,23.75,23.15,23.5,121760,0
2016-10-25,23.5,24,23.35,23.6,210346,0
2016-10-26,23.3,23.45,21.862,22,376475,0
2016-10-27,22,22.1,20.4,20.85,543197,0
2016-10-28,21.1,21.375,20.65,21.15,378647,0
2016-10-31,21.1,21.15,20.3,21.05,756884,0
2016-11-01,20.9,21,19.4,19.8,576970,0
2016-11-02,19.85,20.1,18.85,19.95,519040,0
2016-11-03,19.95,20.35,19.15,19.25,344084,0
2016-11-04,19.25,19.25,18.25,18.4,537452,0
2016-11-07,18.9,19.95,18.85,18.9,527074,0
2016-11-08,18.85,19.05,18.5,19.05,306823,0
2016-11-09,18.9,18.95,18,18.35,738065,0
2016-11-10,21.3,21.75,18.45,18.45,1057331,0
2016-11-11,18.55,18.6,16.7,17.1,1860076,0
2016-11-14,17.1,17.6,16.55,17.2,920767,0
2016-11-15,17.4,17.4,16.3,16.65,1871015,0
2016-11-16,16.65,17.9,16.4,17.7,1086862,0
2016-11-17,18.05,18.875,17.9,18.7,921369,0
2016-11-18,18.65,19.4,18.5,18.95,410058,0
2016-11-21,18.95,20.85,18.8789,20.7,1194079,0
2016-11-22,21.05,21.35,20,20.65,813910,0
2016-11-23,20.65,21.05,20,21,358847,0
2016-11-25,21.2,21.25,20.6,21.05,152296,0
2016-11-28,21.15,21.2,20.15,20.3,453178,0
2016-11-29,20.2,20.45,18.8,18.85,364459,0
2016-11-30,18.25,18.95,18.2,18.8,1906178,0
2016-12-01,18.7,18.85,17.35,17.4,1202883,0
2016-12-02,17.45,17.45,16.55,17.15,1086401,0
2016-12-05,17.35,18.05,17.2,17.7,662242,0
2016-12-06,17.75,17.85,16.85,17.4,468759,0
2016-12-07,17.3,17.3,16.75,17.05,275015,0
2016-12-08,16.9,16.95,15.9,16.35,925954,0
2016-12-09,16.5,16.825,16.275,16.4,518716,0
2016-12-12,16.4,16.8,16.3,16.6,505299,0
2016-12-13,16.7,16.9,16,16.3,524783,0
2016-12-14,16.3,16.8,16.15,16.55,712497,0
2016-12-15,16.65,17.55,16.4,17.4,366431,0
2016-12-16,17.4,17.55,16.55,16.7,776147,0
2016-12-19,16.65,16.775,16.2,16.4,332600,0
2016-12-20,16.4,16.65,16.34,16.5,321824,0
2016-12-21,16.45,16.55,16.15,16.3,241744,0
2016-12-22,16.35,16.35,15.75,15.85,250363,0
2016-12-23,15.8,16.1,15.8,15.8,177277,0
2016-12-27,15.85,16.15,15.5,15.55,246388,0
2016-12-28,15.6,15.7,14.8,14.85,479949,0
2016-12-29,15.1,15.2,14.75,14.8,433071,0
2016-12-30,14.8,15,14.7,14.8,562131,0
2017-01-03,14.9,15.25,14.5,14.9,452967,0
2017-01-04,15,15.45,14.9289,15.2,680745,0
2017-01-05,15.2,15.4,14.75,15.1,1006013,0
2017-01-06,15.25,16.35,15.125,15.9,800062,0
2017-01-09,15.95,16.1,15.475,15.5,502327,0
2017-01-10,15.5,16.9,15.5,16.75,654474,0
2017-01-11,16.85,17,16.15,16.75,515465,0
2017-01-12,16.65,17.675,16.65,17.6,861487,0
2017-01-13,18.3,19.05,18,18.95,1631791,0
2017-01-17,18.95,19.05,18.5,19,962068,0
2017-01-18,19.05,19.25,18.65,19,758999,0
2017-01-19,19.05,19.4,18.975,19.35,702628,0
2017-01-20,19.45,19.55,18.6,18.8,787965,0
2017-01-23,18.85,18.9,18.2,18.45,391567,0
2017-01-24,18.45,18.55,18,18.2,590442,0
2017-01-25,18.3,18.55,18.1,18.25,442134,0
2017-01-26,18.2,18.7,17.95,18.05,453723,0
2017-01-27,18.05,18.35,17.95,18.1,245149,0
2017-01-30,18.05,18.35,17.35,18.2,508108,0
2017-01-31,18.25,18.6,18,18.2,358588,0
2017-02-01,18.25,18.65,18.175,18.25,392139,0
2017-02-02,18.15,18.4,17.9,18.1,320423,0
2017-02-03,18.1,18.4,17.95,18.25,409283,0
2017-02-06,18.2,18.45,17.925,18.4,313368,0
2017-02-07,18.4,18.6,17.7,18.15,374552,0
2017-02-08,18.1,18.25,17.6,17.7,434697,0
2017-02-09,17.7,18.5,17.7,18.35,369696,0
2017-02-10,18.4,18.8,18.2,18.25,242962,0
2017-02-13,18.25,18.65,18.15,18.45,302985,0
2017-02-14,18.3,18.9,18.3,18.65,295373,0
2017-02-15,18.55,20.35,18.55,20.15,806596,0
2017-02-16,20.05,20.85,20.05,20.7,792177,0
2017-02-17,20.7,21.05,20.4,20.6,335698,0
2017-02-21,20.6,20.75,19.7,19.95,341203,0
2017-02-22,19.9,20.15,19.4,19.6,187613,0
2017-02-23,19.6,20.45,19.6,19.9,360639,0
2017-02-24,19.75,20.6,19.7,20.35,407450,0
2017-02-27,20.35,20.35,19.95,20,387053,0
2017-02-28,20,20.35,19.65,19.7,570781,0
2017-03-01,19.6,21.6,19.6,21.15,1761667,0
2017-03-02,21.1,21.3,20.5,20.55,715981,0
2017-03-03,20.05,20.7,19.55,20.25,1153350,0
2017-03-06,20.05,20.15,19.6,19.65,422408,0
2017-03-07,19.55,19.7,18.75,19.05,530794,0
2017-03-08,20,20.45,19.6,19.65,844779,0
2017-03-09,19.8,19.9,18.85,19.75,1152148,0
2017-03-10,19.85,20.95,19.225,20.65,1043807,0
2017-03-13,20.65,21,20,20.45,277920,0
2017-03-14,20.6,20.65,20.05,20.2,192135,0
2017-03-15,20.3,21.425,20.15,21.25,434715,0
2017-03-16,21.25,22.1,21.1,21.9,276555,0
2017-03-17,21.95,22.3,21.75,21.9,437150,0
2017-03-20,21.85,22.35,21.55,21.65,315211,0
2017-03-21,21.8,21.8,20.6,20.65,298187,0
2017-03-22,20.6,20.8,19.925,20.4,485577,0
2017-03-23,20.4,20.4,19.8,19.9,255498,0
2017-03-24,19.95,22.7,19.85,20.85,650324,0
2017-03-27,20.6,21.95,20.25,21.25,659783,0
2017-03-28,20.65,21.1,20.3,20.55,5924548,0
2017-03-29,20.55,21.55,20.55,20.8,1457182,0
2017-03-30,20.7,21.95,20.65,21.6,1513481,0
2017-03-31,21.6,23.35,21.4,22.3,1708441,0
2017-04-03,22.45,23.5,22.25,23.3,1219251,0
2017-04-04,23.15,23.3,22.3,22.7,1011864,0
2017-04-05,22.8,23.25,22.35,22.4,681378,0
2017-04-06,22.4,22.4,21.8,22.15,812505,0
2017-04-07,22.15,22.4,21.9,22.05,1407359,0
2017-04-10,22.05,22.1,21.375,21.85,492292,0
2017-04-11,21.75,22.35,21.75,22.25,774101,0
2017-04-12,22.2,22.35,21.55,21.6,606594,0
2017-04-13,21.55,21.65,20.75,21,860595,0
2017-04-17,21.05,22,20.8,21.95,729397,0
2017-04-18,21.75,21.9,21.5,21.75,610172,0
2017-04-19,21.85,22.55,21.725,21.9,688811,0
2017-04-20,22,22.5,21.35,22.35,390463,0
2017-04-21,22.3,22.35,21.4,22.3,571667,0
2017-04-24,22.55,22.7,22.15,22.65,1004909,0
2017-04-25,22.8,23.55,22.65,22.9,769349,0
2017-04-26,22.95,23.05,22.2,22.2,346733,0
2017-04-27,22.25,22.75,21.95,22.7,355812,0
2017-04-28,22.7,23.3,22.6,23.25,595227,0
2017-05-01,23.25,23.4,22.85,23.05,921915,0
2017-05-02,23.1,23.725,22.75,23.6,878996,0
2017-05-03,23.55,23.95,23.2,23.6,823460,0
2017-05-04,23.6,23.85,23.15,23.65,461703,0
2017-05-05,23.65,23.75,23.2,23.4,472799,0
2017-05-08,23.4,24.05,23.205,23.95,633990,0
2017-05-09,24,24.175,23.8,24.05,735111,0
2017-05-10,24.05,25.025,23.9,24.75,1448310,0
2017-05-11,24.75,24.9,24.25,24.55,1554036,0
2017-05-12,24.6,25.6,24.55,25.15,991453,0
2017-05-15,25.35,25.35,24.85,24.95,887026,0
2017-05-16,25.05,25.15,23.85,24.05,6893333,0
2017-05-17,23.75,23.85,22.65,23.1,2236260,0
2017-05-18,23,23.45,22.85,23.25,1082032,0
2017-05-19,23.3,23.7,23.25,23.55,839302,0
2017-05-22,23.6,23.63,23.25,23.35,907020,0
2017-05-23,23.4,23.45,22.7,23.35,793690,0
2017-05-24,23.35,23.95,23.2,23.9,1065803,0
2017-05-25,24,24.25,23.65,23.9,1046476,0
2017-05-26,23.9,23.95,23.2,23.5,641605,0
2017-05-30,23.45,23.625,22.55,22.7,609204,0
2017-05-31,22.75,23,22.4,22.95,699663,0
2017-06-01,23.05,24.65,22.75,24.6,1220182,0
2017-06-02,25,26.05,24.9,25.9,1366825,0
2017-06-05,25.9,26.3,25.7,26.05,596284,0
2017-06-06,25.75,26,25.5,26,809037,0
2017-06-07,26.1,27.275,26.1,27.1,1293958,0
2017-06-08,27.3,27.5,26.8,27.35,831472,0
2017-06-09,27.35,27.5,24.85,25.8,1637265,0
2017-06-12,25.7,25.75,24.05,24.05,911789,0
2017-06-13,24.3,25.55,24.25,25.45,1117606,0
2017-06-14,25.8,26.9,25.625,25.75,968579,0
2017-06-15,25.5,25.6,24.95,25.1,748470,0
2017-06-16,25,26.45,24.65,26.4,1387488,0
2017-06-19,26.5,27.1,26.25,26.4,829766,0
2017-06-20,26.35,26.875,26.08,26.5,1183271,0
2017-06-21,26.65,26.9,26.3,26.75,774243,0
2017-06-22,26.75,27.1,25.9,25.9,1614247,0
2017-06-23,26.9,27.25,26.05,27.1,6195359,0
2017-06-26,27.25,27.25,25.96,26.2,832519,0
2017-06-27,26.1,26.4,25,25.2,898214,0
2017-06-28,25.3,25.65,25,25.4,625834,0
2017-06-29,25.25,25.525,24.5,25.3,1058757,0
2017-06-30,25.4,25.65,25.3,25.35,652429,0
2017-07-03,25.45,25.65,24.9,25.15,357301,0
2017-07-05,25.2,25.65,24.925,25.5,467362,0
2017-07-06,25.15,25.6,24.2,24.55,705488,0
2017-07-07,24.8,25.9,24.625,25.65,1259800,0
2017-07-10,25.55,25.8,25.2,25.4,529369,0
2017-07-11,25.45,25.7,25.125,25.5,544294,0
2017-07-12,25.8,26.25,25.475,26.05,608221,0
2017-07-13,26.1,26.55,25.85,26.35,794095,0
2017-07-14,26.6,27.15,26.575,26.7,523610,0
2017-07-17,26.85,27.05,26.675,26.85,684222,0
2017-07-18,26.7,27.15,26.65,26.85,408749,0
2017-07-19,26.9,27.025,26.25,26.35,468373,0
2017-07-20,26.35,26.95,26.3,26.35,429189,0
2017-07-21,26.5,26.5,25.75,26.05,429186,0
2017-07-24,26,26.4,25.7,26.4,381608,0
2017-07-25,26.25,26.475,26.1,26.2,320435,0
2017-07-26,26.3,26.325,25.8,26.1,363768,0
2017-07-27,26.15,26.15,24.65,24.85,521867,0
2017-07-28,24.75,25.25,24.35,24.55,413128,0
2017-07-31,24.65,24.85,24.2,24.7,437805,0
2017-08-01,24.9,24.95,24.25,24.75,416524,0
2017-08-02,24.9,24.9,23.5,24.15,734665,0
2017-08-03,24.1,24.25,23.418,23.75,626593,0
2017-08-04,23.8,24.1,23.45,24.1,420955,0
2017-08-07,24.1,24.2,23.4,23.95,1047301,0
2017-08-08,21.1,22.2,19.8,19.85,4961790,0
2017-08-09,19.65,19.75,17.9,18.15,8527053,0
2017-08-10,18.15,18.65,17.1,17.65,3201551,0
2017-08-11,17.75,18.7,17.55,18.4,2941142,0
2017-08-14,18.6,19.4,18.45,18.75,2807973,0
2017-08-15,18.7,18.8,17.6,17.65,2147837,0
2017-08-16,17.65,17.8,16.65,17.25,2838778,0
2017-08-17,17.2,17.7,16.9,17.05,1880333,0
2017-08-18,17,17.3,16.8,17.05,1576922,0
2017-08-21,17.1,17.4,17,17.25,1201335,0
2017-08-22,17.3,17.5,17.1,17.2,923738,0
2017-08-23,17.05,17.85,17,17.65,1180738,0
2017-08-24,17.65,18.25,17.55,17.8,1329305,0
2017-08-25,17.85,17.9,16.75,17.3,1463919,0
2017-08-28,17.3,17.875,17.2,17.8,1028855,0
2017-08-29,17.5,17.65,16.65,17.1,2464392,0
2017-08-30,17.1,17.15,16.475,16.55,2069311,0
2017-08-31,16.5,17,16.4,16.7,1425108,0
2017-09-01,16.8,17.325,16.55,17.15,1153985,0
2017-09-05,17.15,17.825,17,17.7,1471785,0
2017-09-06,17.85,18.1,17.55,17.85,1171036,0
2017-09-07,17.9,18.15,17.55,17.8,1371493,0
2017-09-08,17.75,18.275,17.5,17.85,1181672,0
2017-09-11,17.85,18.15,17.6,17.9,1082759,0
2017-09-12,17.95,18.1203,17.75,17.95,644881,0
2017-09-13,18,18.05,17.6,17.7,633422,0
2017-09-14,17.65,17.875,17.4,17.45,904277,0
2017-09-15,17.5,17.65,17.1,17.25,2649109,0
2017-09-18,17.25,17.35,16.375,16.45,1261313,0
2017-09-19,16.5,16.5,15,15.65,3720850,0
2017-09-20,15.9,16.4,15.65,15.95,1892729,0
2017-09-21,15.9,16.325,15.65,16.2,1107364,0
2017-09-22,16.2,17.1,16.15,16.75,1852583,0
2017-09-25,16.65,16.75,16.05,16.3,1300269,0
2017-09-26,16.45,17.05,16.4,16.65,1263136,0
2017-09-27,17,17.65,16.85,17.5,3545681,0
2017-09-28,17.6,18.35,17.45,18.25,1615607,0
2017-09-29,18.15,18.25,17.55,17.8,1560337,0
2017-10-02,17.85,18.8,17.675,18.7,2569280,0
2017-10-03,18.75,19.2,18.25,18.65,2936650,0
2017-10-04,18.5,19.15,18.5,18.6,2046220,0
2017-10-05,18.6,18.95,18.15,18.25,1028106,0
2017-10-06,18.25,18.75,18,18.15,1238492,0
2017-10-09,18.05,18.3,17.2,17.35,1135286,0
2017-10-10,17.4,17.45,16.35,16.6,1782690,0
2017-10-11,16.55,17,16.5,16.65,1230210,0
2017-10-12,16.55,17.05,16.35,16.7,927354,0
2017-10-13,16.55,16.75,15.925,16.5,1334806,0
2017-10-16,16.55,16.7,16,16.1,962167,0
2017-10-17,16.1,16.45,15.75,15.8,1425715,0
2017-10-18,15.95,16.125,15.75,16,751501,0
2017-10-19,15.95,16.4,15.75,16.35,1017847,0
2017-10-20,16.45,17.1,16.3,17,1000102,0
2017-10-23,17.05,17.225,16.8,17,993241,0
2017-10-24,17.15,17.25,16.85,17.1,817070,0
2017-10-25,17.1,17.4,16.65,17,836651,0
2017-10-26,17,17.05,16.725,16.85,485407,0
2017-10-27,17.05,17.05,16.375,16.6,936883,0
2017-10-30,16.6,16.6,16.2,16.35,812638,0
2017-10-31,16.4,16.575,15.975,16.25,1239805,0
2017-11-01,16.4,16.4,14.55,15.3,1843500,0
2017-11-02,15.2,15.55,14.45,14.9,1946617,0
2017-11-03,16.3,16.8,13.2,13.25,6302286,0
2017-11-06,13.3,13.45,10.475,11,8258411,0
2017-11-07,11.25,11.8,10.35,11.1,7917429,0
2017-11-08,11.1,11.9,10.75,11.75,3886848,0
2017-11-09,11.65,11.95,11.45,11.7,2155316,0
2017-11-10,11.6,11.8,10.5,11.15,3966896,0
