Date,Open,High,Low,Close,Volume,OpenInt
2015-10-15,16.39,16.41,15.65,15.75,64971300,0
2015-10-16,15.8,16.06,15.43,16,11191900,0
2015-10-19,16.15,16.15,15.76,15.81,3437300,0
2015-10-20,15.88,15.95,15.36,15.4,4540476,0
2015-10-21,15.37,15.51,14.99,15.36,15941600,0
2015-10-22,15.49,16.01,15.22,16.01,6227800,0
2015-10-23,16.15,16.47,16.01,16.26,7586100,0
2015-10-26,16.1,16.7,15.82,16.36,6008400,0
2015-10-27,16.4,16.47,15.15,15.45,6652700,0
2015-10-28,15.38,15.94,15.2,15.51,3887700,0
2015-10-29,15.44,15.9,15.42,15.71,1899300,0
2015-10-30,15.89,16.19,15.77,15.84,2612700,0
2015-11-02,15.84,16.08,15.55,15.98,1004808,0
2015-11-03,15.93,16.25,15.62,16.14,1228100,0
2015-11-04,16.25,16.26,16,16.14,989757,0
2015-11-05,16.1,16.63,16.01,16.31,5831400,0
2015-11-06,16.23,17.3,16.21,17.08,7998700,0
2015-11-09,17.6,17.64,16.74,17.46,4340437,0
2015-11-10,17.49,17.92,17.41,17.8,6404100,0
2015-11-11,17.9,17.99,17.51,17.71,2074400,0
2015-11-12,17.55,17.83,17.35,17.67,3546500,0
2015-11-13,17.27,17.56,16.9,16.97,2665200,0
2015-11-16,16.91,17,16.42,16.81,1935200,0
2015-11-17,16.84,17,16.72,16.82,2068200,0
2015-11-18,16.87,17.08,16.69,16.88,2519600,0
2015-11-19,16.79,16.85,16.05,16.2,2316800,0
2015-11-20,16.2,16.62,16.11,16.36,1866700,0
2015-11-23,16.33,16.68,16.25,16.49,2513400,0
2015-11-24,16.5,16.78,16.34,16.69,2212400,0
2015-11-25,16.78,16.95,16.3,16.47,860900,0
2015-11-27,16.5,16.7,16.36,16.6,284900,0
2015-11-30,16.6,16.86,16.51,16.8,1129400,0
2015-12-01,16.93,17.33,16.82,17.3,1321190,0
2015-12-02,17.26,17.26,16.88,17,2166995,0
2015-12-03,17.04,17.09,16.66,16.98,1551909,0
2015-12-04,17.02,17.29,16.96,17.26,1466600,0
2015-12-07,17.11,17.45,17.08,17.25,1678400,0
2015-12-08,17.16,17.35,16.9,17.25,2525221,0
2015-12-09,17.14,17.32,16.69,16.72,1898900,0
2015-12-10,16.5,16.98,16.28,16.58,1980600,0
2015-12-11,16.47,16.9,15.78,15.9,4710600,0
2015-12-14,15.93,16.09,15.62,16.02,4108725,0
2015-12-15,16.08,16.29,15.96,16,3301200,0
2015-12-16,16.11,16.14,15.7,15.86,3690700,0
2015-12-17,15.96,16.08,15.51,15.55,4622800,0
2015-12-18,15.58,16.02,15.34,15.52,21795100,0
2015-12-21,15.74,15.83,15.44,15.6,2976900,0
2015-12-22,15.6,16.45,15.6,16.4,3508089,0
2015-12-23,16.41,16.82,16.1,16.49,1837200,0
2015-12-24,16.44,16.69,16.24,16.54,734127,0
2015-12-28,16.48,16.6,16.2,16.43,1075633,0
2015-12-29,16.49,16.72,16.12,16.42,1252883,0
2015-12-30,16.39,16.56,16.225,16.38,1180610,0
2015-12-31,16.34,16.41,16.02,16.02,2510724,0
2016-01-04,15.75,15.79,15.52,15.61,1608103,0
2016-01-05,15.58,16.04,15.55,15.95,2088079,0
2016-01-06,15.81,15.96,15.43,15.47,2346800,0
2016-01-07,15.23,15.23,14.44,14.58,4085946,0
2016-01-08,14.64,14.75,14.01,14.13,3881488,0
2016-01-11,14.24,14.73,13.445,13.83,4309435,0
2016-01-12,13.99,14.1,13.295,13.73,4128091,0
2016-01-13,13.83,14.38,13.69,13.71,4945512,0
2016-01-14,13.78,14.35,13.18,14.26,4335627,0
2016-01-15,13.91,14.56,13.6,14.22,5221716,0
2016-01-19,14.31,14.75,14.22,14.52,3617700,0
2016-01-20,14.26,14.67,13.3,14.33,2435121,0
2016-01-21,14.34,14.42,13.735,13.89,2623746,0
2016-01-22,14.16,14.64,13.99,14.3,4208522,0
2016-01-25,14.34,14.57,13.77,13.85,2587886,0
2016-01-26,13.81,14.15,13.78,14.01,2908617,0
2016-01-27,13.95,14.11,13.01,13.31,2533187,0
2016-01-28,13.48,13.76,13.05,13.07,3507122,0
2016-01-29,13.13,13.4,12.5,13.37,9407580,0
2016-02-01,13.26,13.83,13,13.36,3167140,0
2016-02-02,13.3,13.39,12.61,12.81,3558100,0
2016-02-03,12.93,13.13,12.61,12.93,2381918,0
2016-02-04,12.87,13.57,12.87,13,2294271,0
2016-02-05,12.96,13.175,12.68,12.9,1844170,0
2016-02-08,12.74,12.76,10.5,11.08,7686987,0
2016-02-09,11.02,11.61,11,11.1,6860968,0
2016-02-10,11.02,11.1,8.76,9.35,21646105,0
2016-02-11,9.45,9.45,8.37,8.67,14983777,0
2016-02-12,8.82,9.8,8.82,9.44,7922983,0
2016-02-16,9.79,10.422,9.615,10.22,3924858,0
2016-02-17,10.29,11.21,10.21,10.67,4888706,0
2016-02-18,10.92,11.8,10.89,11.4,6307660,0
2016-02-19,11.53,11.9,11.04,11.86,3956140,0
2016-02-22,12.03,12.59,11.96,12.31,4391757,0
2016-02-23,12.29,12.61,12.12,12.33,5690988,0
2016-02-24,12.09,12.88,11.72,12.52,3386483,0
2016-02-25,12.41,12.7363,12.15,12.35,2387520,0
2016-02-26,12.41,12.99,12.34,12.92,4344995,0
2016-02-29,12.87,13.16,12.43,12.5,3250652,0
2016-03-01,12.6,13.54,12.49,12.87,5035346,0
2016-03-02,12.95,13.1,12.51,12.74,3395565,0
2016-03-03,12.76,12.89,12.55,12.79,2968734,0
2016-03-04,12.79,13.74,12.71,13.59,4145748,0
2016-03-07,13.36,13.36,12.88,13.34,3421666,0
2016-03-08,13.21,13.56,12.85,13.27,2340366,0
2016-03-09,12.96,14,12.96,13.97,4305822,0
2016-03-10,13.98,14.0099,13.21,13.23,2393743,0
2016-03-11,13.54,13.76,12.91,13.22,2731060,0
2016-03-14,13.03,13.32,12.98,13.04,1863264,0
2016-03-15,12.96,13.04,12.37,12.57,2491549,0
2016-03-16,12.58,13.1763,12.54,12.97,3590390,0
2016-03-17,12.98,13.08,12.415,12.5,5037036,0
2016-03-18,12.47,12.68,12.14,12.21,1977448,0
2016-03-21,12.15,12.38,12.05,12.33,1440835,0
2016-03-22,12.3,12.31,12.11,12.16,1095485,0
2016-03-23,12.19,12.255,11.55,11.62,1556649,0
2016-03-24,11.5,12.02,11.25,12.01,2229895,0
2016-03-28,12.37,12.37,11.65,12.05,2519891,0
2016-03-29,12.02,12.73,11.85,12.68,2121320,0
2016-03-30,12.71,13.05,12.18,12.46,2863545,0
2016-03-31,12.4,13.04,12,12.94,2479954,0
2016-04-01,12.83,12.99,12.55,12.65,3158722,0
2016-04-04,12.46,13.13,12.32,12.66,3041393,0
2016-04-05,12.55,12.79,12.42,12.62,1693581,0
2016-04-06,12.45,12.77,12.2,12.69,2169091,0
2016-04-07,12.46,12.75,12.37,12.45,2619882,0
2016-04-08,12.37,12.9,12.17,12.4,3245694,0
2016-04-11,12.5,12.58,12.06,12.13,3509112,0
2016-04-12,11.88,12.43,11.79,12.11,10094393,0
2016-04-13,12.17,12.9,12.09,12.88,6393004,0
2016-04-14,12.65,13.52,12.57,13.19,6078170,0
2016-04-15,12.89,13.28,12.815,13.01,1378222,0
2016-04-18,12.74,13.46,12.735,13.21,1818776,0
2016-04-19,13.24,13.355,12.875,13.26,2790799,0
2016-04-20,13.21,13.86,13.02,13.29,4772628,0
2016-04-21,13.27,13.563,12.96,13.09,3002614,0
2016-04-22,13.03,13.35,12.94,13,4174108,0
2016-04-25,12.94,14.25,12.83,13.34,11867873,0
2016-04-26,13.1,13.425,12.775,12.8,6523904,0
2016-04-27,13,13.27,12.31,12.36,5551560,0
2016-04-28,12.32,12.58,11.88,11.89,6689599,0
2016-04-29,11.87,12,11.24,11.39,23101993,0
2016-05-02,11.43,11.72,11.29,11.69,8414343,0
2016-05-03,11.54,11.74,10.94,11.01,7761121,0
2016-05-04,10.93,11.25,10.36,11.17,10674461,0
2016-05-05,11.22,11.39,10.91,11.06,4157591,0
2016-05-06,11,11.16,10.65,10.74,3766597,0
2016-05-09,10.74,11.04,10.5,10.95,6344579,0
2016-05-10,10.96,11.36,10.89,11.13,4438585,0
2016-05-11,11.07,11.39,10.99,11.06,3986146,0
2016-05-12,11.1,11.38,10.93,10.98,3417367,0
2016-05-13,10.93,11.2,10.86,10.95,1956551,0
2016-05-16,10.96,11.09,10.56,10.67,5317344,0
2016-05-17,10.69,10.88,10.55,10.62,3160583,0
2016-05-18,10.61,10.71,10.44,10.7,7345773,0
2016-05-19,10.64,11.01,10.62,10.95,5426773,0
2016-05-20,11.11,11.535,11.11,11.41,7440578,0
2016-05-23,11.98,12.17,11.56,11.92,12339184,0
2016-05-24,12,12.485,11.84,12.34,6795988,0
2016-05-25,12.49,12.78,12.12,12.26,6525229,0
2016-05-26,12.63,12.7,12.33,12.43,3755006,0
2016-05-27,12.54,12.76,12.34,12.5,3536609,0
2016-05-31,12.62,12.72,12.41,12.53,3629053,0
2016-06-01,12.43,12.66,12.27,12.65,3075239,0
2016-06-02,12.42,12.74,12.27,12.69,3769290,0
2016-06-03,12.46,12.55,12.18,12.32,3610393,0
2016-06-06,12.3,12.66,12.26,12.66,3782922,0
2016-06-07,12.71,13,12.68,12.99,8253151,0
2016-06-08,12.97,13.09,12.81,13.07,6814341,0
2016-06-09,13.04,13.04,12.78,12.86,7599422,0
2016-06-10,12.74,12.74,12.21,12.35,7132953,0
2016-06-13,12.21,12.33,11.73,11.73,8658509,0
2016-06-14,11.73,11.84,11.45,11.62,5194308,0
2016-06-15,11.63,11.92,11.545,11.71,4798805,0
2016-06-16,11.62,11.81,11.35,11.78,4700497,0
2016-06-17,11.76,12.01,11.74,11.91,11275199,0
2016-06-20,12.04,12.42,12.04,12.39,6659756,0
2016-06-21,12.39,12.56,12.22,12.31,6041853,0
2016-06-22,12.25,12.33,12.13,12.21,8585198,0
2016-06-23,12.36,12.4,11.735,11.83,34896179,0
2016-06-24,11.28,11.34,10.78,11,21732632,0
2016-06-27,10.81,10.83,9.9,10.13,8401019,0
2016-06-28,10.5,10.71,10.37,10.56,7672121,0
2016-06-29,10.69,11.15,10.63,11.14,8525570,0
2016-06-30,11.15,11.22,10.89,11.07,4985340,0
2016-07-01,11.05,11.19,10.94,11.03,3470831,0
2016-07-05,10.93,10.96,10.69,10.75,4248059,0
2016-07-06,10.53,10.7,10.4,10.66,3948577,0
2016-07-07,10.65,10.84,10.57,10.68,2570178,0
2016-07-08,10.82,11.12,10.8,11.11,4310996,0
2016-07-11,11.16,11.25,11,11.01,3637476,0
2016-07-12,11.09,11.58,11.06,11.55,3593886,0
2016-07-13,11.58,11.6,11.26,11.32,4092408,0
2016-07-14,11.46,11.63,11.3937,11.58,3640163,0
2016-07-15,11.59,11.59,11.33,11.37,2027811,0
2016-07-18,11.42,12.01,11.295,11.99,4144311,0
2016-07-19,12.02,12.16,11.99,12,3103509,0
2016-07-20,12.08,12.48,11.935,12.41,2776935,0
2016-07-21,12.39,12.495,12.18,12.36,2410272,0
2016-07-22,12.34,12.445,12.23,12.27,1907683,0
2016-07-25,12.27,12.405,12.27,12.28,2064838,0
2016-07-26,12.28,12.47,12.22,12.43,1743457,0
2016-07-27,12.47,12.47,11.9175,12.2,2621182,0
2016-07-28,12.17,12.23,11.98,12.18,1838619,0
2016-07-29,12.18,12.525,11.91,12.4,4265914,0
2016-08-01,12.75,13.38,12.65,13.02,10763922,0
2016-08-02,12.9,13.14,12.7701,13.08,4337001,0
2016-08-03,13.11,13.2,12.71,13.08,4767186,0
2016-08-04,13.11,13.18,12.78,12.89,3902134,0
2016-08-05,12.99,13.205,12.9,13.16,3703411,0
2016-08-08,13.12,13.23,12.945,13.1,2798705,0
2016-08-09,13.12,13.25,13.04,13.11,3441221,0
2016-08-10,13.11,13.3,12.965,13.29,2662766,0
2016-08-11,13.33,13.41,13.13,13.25,2837461,0
2016-08-12,13.24,13.24,13.085,13.14,3352098,0
2016-08-15,13.19,13.36,13.11,13.26,3387947,0
2016-08-16,13.16,13.375,13.09,13.29,4383120,0
2016-08-17,13.28,13.31,13.08,13.17,1427020,0
2016-08-18,13.12,13.41,13.12,13.33,3201923,0
2016-08-19,13.29,13.29,13.115,13.2,1309264,0
2016-08-22,13.14,13.37,13.1,13.36,2099695,0
2016-08-23,13.39,13.5,13.225,13.41,1293495,0
2016-08-24,13.45,13.48,13.12,13.16,1279483,0
2016-08-25,13.16,13.26,13.11,13.19,1038779,0
2016-08-26,13.23,13.33,13.085,13.22,1866097,0
2016-08-29,13.21,13.5,13.17,13.17,2048550,0
2016-08-30,13.4,13.63,13.27,13.45,5178162,0
2016-08-31,13.6,14,13.56,13.92,5984959,0
2016-09-01,13.93,14.08,13.82,13.93,2351558,0
2016-09-02,14.01,14.44,14,14.39,4521424,0
2016-09-06,14.4,14.5,14.09,14.1,3892553,0
2016-09-07,14.16,14.57,14.07,14.48,6827957,0
2016-09-08,14.35,14.465,14.28,14.36,2624567,0
2016-09-09,14.19,14.27,13.58,13.72,6032289,0
2016-09-12,13.45,14,13.45,13.95,2920853,0
2016-09-13,13.8,13.87,13.58,13.77,2612909,0
2016-09-14,13.83,14.01,13.7,13.92,3212222,0
2016-09-15,13.92,14.02,13.82,13.91,2552709,0
2016-09-16,13.84,13.94,13.54,13.77,4662844,0
2016-09-19,13.85,13.925,13.41,13.45,4726762,0
2016-09-20,13.56,13.64,13.42,13.46,2022658,0
2016-09-21,13.56,13.57,13.01,13.3,8075554,0
2016-09-22,13.4,13.46,13.1301,13.29,4037657,0
2016-09-23,13.23,13.29,13.075,13.15,3349484,0
2016-09-26,13.04,13.11,12.96,13.05,4892309,0
2016-09-27,12.99,13.34,12.94,13.23,11893812,0
2016-09-28,13.24,13.345,13.06,13.3,2607255,0
2016-09-29,13.29,13.61,13.12,13.13,3496581,0
2016-09-30,13.15,13.2,12.74,13.16,5454371,0
2016-10-03,13.05,13.41,13.04,13.29,3061951,0
2016-10-04,13.26,13.315,12.93,13.03,2687094,0
2016-10-05,13.07,13.41,13.07,13.25,3871753,0
2016-10-06,13.25,13.38,13.15,13.26,5652594,0
2016-10-07,13.27,13.365,13.15,13.3,5273617,0
2016-10-10,13.4,13.755,13.31,13.38,4284937,0
2016-10-11,13.32,13.35,13.065,13.17,4432493,0
2016-10-12,13.2,13.52,13.16,13.34,5084289,0
2016-10-13,13.22,13.35,13.07,13.24,2135374,0
2016-10-14,13.27,13.59,13.25,13.28,2253451,0
2016-10-17,13.22,13.405,13.22,13.28,2056801,0
2016-10-18,13.46,13.845,13.42,13.73,3498746,0
2016-10-19,13.79,14.06,13.6,13.81,3469283,0
2016-10-20,13.8,13.95,13.47,13.7,3284097,0
2016-10-21,13.67,14.03,13.51,13.9,3315197,0
2016-10-24,13.96,14.355,13.96,14.2,4057644,0
2016-10-25,14.12,14.26,13.85,13.87,4089100,0
2016-10-26,13.74,14.135,13.64,13.96,4018373,0
2016-10-27,14.02,14.0711,13.75,13.81,3617279,0
2016-10-28,13.91,14.22,13.83,14.01,4200408,0
2016-10-31,14.03,14.24,13.97,13.99,3304974,0
2016-11-01,13.99,14.09,13.66,13.79,2707107,0
2016-11-02,13.79,13.895,13.66,13.77,2859234,0
2016-11-03,13.88,13.9,13.67,13.7,3766451,0
2016-11-04,13.67,13.77,13.01,13.23,7416872,0
2016-11-07,14.07,15.08,13.74,14.46,20995553,0
2016-11-08,14.46,14.59,14.12,14.23,12915458,0
2016-11-09,13.81,14.4,13.75,14.15,6699753,0
2016-11-10,14.3,14.61,14.06,14.14,6466906,0
2016-11-11,14.11,14.64,14.11,14.6,4774550,0
2016-11-14,14.74,14.875,14.35,14.52,4740794,0
2016-11-15,14.7,15.02,14.39,14.57,6314825,0
2016-11-16,14.5,15.34,14.4563,15.15,10631227,0
2016-11-17,15.3,15.58,15.195,15.4,5112480,0
2016-11-18,15.48,15.59,15.36,15.48,3945545,0
2016-11-21,15.53,15.71,15.16,15.22,6760189,0
2016-11-22,15.3,15.36,14.95,14.99,5387418,0
2016-11-23,15,15.42,15,15.41,3063150,0
2016-11-25,15.5,15.595,15.28,15.53,1339319,0
2016-11-28,15.42,15.48,15.05,15.06,3380988,0
2016-11-29,14.97,15.2215,14.79,14.85,2827808,0
2016-11-30,14.95,15.04,14.51,14.57,25189424,0
2016-12-01,14.62,14.681,14.17,14.23,4470260,0
2016-12-02,14.15,14.44,14.15,14.4,4159087,0
2016-12-05,14.49,14.57,14.17,14.19,2894132,0
2016-12-06,14.19,14.24,13.96,14.02,6311958,0
2016-12-07,13.99,14.405,13.96,14.31,4248925,0
2016-12-08,14.31,14.68,14.31,14.57,4897524,0
2016-12-09,14.71,14.8,14.365,14.62,4368552,0
2016-12-12,14.61,14.77,14.35,14.4,2843879,0
2016-12-13,14.48,14.73,14.46,14.62,3153655,0
2016-12-14,14.64,14.7,14.18,14.21,2767881,0
2016-12-15,14.31,14.445,14.2,14.25,1936148,0
2016-12-16,14.06,14.42,13.99,14.41,5987663,0
2016-12-19,14.4,14.67,14.305,14.66,3115820,0
2016-12-20,14.8,14.86,14.7,14.82,3261060,0
2016-12-21,14.85,14.87,14.69,14.69,2010093,0
2016-12-22,14.52,14.62,14.375,14.52,1707200,0
2016-12-23,14.55,14.79,14.495,14.68,1386718,0
2016-12-27,14.45,14.92,14.43,14.78,1316189,0
2016-12-28,14.88,14.88,14.66,14.72,2196584,0
2016-12-29,14.7,14.72,14.26,14.28,2671655,0
2016-12-30,14.33,14.36,14.02,14.19,1705763,0
2017-01-03,14.75,14.88,14.45,14.88,2953528,0
2017-01-04,14.65,15.26,14.61,15.23,4097724,0
2017-01-05,14.91,15.54,14.89,15.03,7786398,0
2017-01-06,15.03,15.515,15.03,15.46,5706072,0
2017-01-09,15.39,15.92,15.39,15.45,6719266,0
2017-01-10,15.42,15.55,15.31,15.51,1901236,0
2017-01-11,15.5,15.65,15.32,15.42,2131542,0
2017-01-12,15.37,15.5,15.205,15.36,1707377,0
2017-01-13,15.47,15.6,15.4,15.43,1777888,0
2017-01-17,15.4,15.42,15.095,15.12,2440280,0
2017-01-18,15.19,15.41,15.06,15.41,1514038,0
2017-01-19,15.4,15.615,15.3001,15.61,1574315,0
2017-01-20,15.63,15.88,15.55,15.79,2229377,0
2017-01-23,15.82,15.82,15.355,15.41,3439208,0
2017-01-24,15.52,15.94,15.5103,15.83,2738691,0
2017-01-25,16,16.11,15.575,15.92,5675038,0
2017-01-26,15.89,15.95,15.42,15.68,2137521,0
2017-01-27,15.57,15.715,15.43,15.47,2262824,0
2017-01-30,15.35,15.46,15.08,15.45,1463379,0
2017-01-31,15.33,15.46,15.26,15.34,1706755,0
2017-02-01,15.49,15.5,15.12,15.25,1748314,0
2017-02-02,15.2,15.31,15.16,15.25,1614112,0
2017-02-03,15.3,15.75,15.26,15.64,2986473,0
2017-02-06,15.64,15.68,15.41,15.54,2158770,0
2017-02-07,15.53,15.61,15.43,15.5,2497894,0
2017-02-08,15.45,15.45,15.02,15.15,6611459,0
2017-02-09,15.22,15.69,15.2,15.53,4567777,0
2017-02-10,15.55,15.825,15.45,15.82,4820188,0
2017-02-13,16.07,16.63,15.76,16.14,10862807,0
2017-02-14,16.12,16.4401,16.12,16.25,4803702,0
2017-02-15,16.2,16.45,16.01,16.2,3479772,0
2017-02-16,16.1,16.295,16.085,16.18,3219917,0
2017-02-17,16.03,16.37,16.03,16.37,2165440,0
2017-02-21,16.42,16.635,16.33,16.63,3204345,0
2017-02-22,16.59,16.67,16.47,16.5,2776599,0
2017-02-23,16.5,16.5169,16.23,16.32,3472419,0
2017-02-24,16.12,16.33,16.12,16.27,1950328,0
2017-02-27,16.24,16.36,16.14,16.26,2391231,0
2017-02-28,16.22,16.22,16.01,16.1,3501989,0
2017-03-01,16.21,16.36,16.15,16.29,2978653,0
2017-03-02,16.2,16.2296,15.84,15.96,3331944,0
2017-03-03,15.93,16.14,15.9238,16.07,2596276,0
2017-03-06,16.07,16.09,15.875,15.94,3947541,0
2017-03-07,15.78,15.94,15.73,15.81,2915155,0
2017-03-08,15.9,16.01,15.79,15.86,2035636,0
2017-03-09,15.87,15.93,15.74,15.86,2321248,0
2017-03-10,16,16.075,15.89,16.07,3209969,0
2017-03-13,16.02,16.18,15.945,16.09,1450473,0
2017-03-14,15.94,15.94,15.75,15.78,2848042,0
2017-03-15,15.94,15.96,15.755,15.91,3424924,0
2017-03-16,15.99,16.35,15.92,16.15,4841340,0
2017-03-17,16.15,16.15,15.801,15.93,4181561,0
2017-03-20,15.9,15.9,15.43,15.58,5085412,0
2017-03-21,15.6,15.69,15.17,15.19,5103138,0
2017-03-22,15.19,15.24,14.9,14.99,5899941,0
2017-03-23,15.03,15.26,14.88,15.03,2842776,0
2017-03-24,15.08,15.22,14.99,15.13,2383082,0
2017-03-27,14.89,15.06,14.85,14.99,4808680,0
2017-03-28,14.93,15.71,14.9,15.66,5476114,0
2017-03-29,15.64,15.79,15.5499,15.65,2128994,0
2017-03-30,15.6,15.73,15.5,15.71,2269037,0
2017-03-31,15.69,15.69,15.49,15.5,2741749,0
2017-04-03,15.53,15.61,15.17,15.22,2143138,0
2017-04-04,15.2,15.27,15,15.08,2225684,0
2017-04-05,15,15.2,14.82,14.84,3452200,0
2017-04-06,14.85,14.93,14.76,14.86,3714584,0
2017-04-07,14.83,15.005,14.67,15,2601319,0
2017-04-10,14.95,15.21,14.7243,15.11,4155564,0
2017-04-11,15.04,15.13,14.91,15.01,3335247,0
2017-04-12,14.88,15.01,14.81,14.96,2795871,0
2017-04-13,14.94,15.045,14.79,14.81,5287788,0
2017-04-17,14.89,15,14.74,14.95,2941629,0
2017-04-18,14.86,15.32,14.81,15.23,5572295,0
2017-04-19,15.29,15.57,15.28,15.4,3589512,0
2017-04-20,15.46,15.62,15.29,15.61,1873205,0
2017-04-21,15.59,15.61,15.22,15.46,2346919,0
2017-04-24,15.71,15.715,15.5,15.64,2419500,0
2017-04-25,15.75,15.86,15.56,15.75,1881549,0
2017-04-26,15.71,15.79,15.48,15.55,2372983,0
2017-04-27,15.59,15.705,15.3964,15.63,2070173,0
2017-04-28,15.66,15.675,15.35,15.62,3406939,0
2017-05-01,15.67,15.85,15.56,15.82,1020292,0
2017-05-02,15.77,15.87,15.67,15.84,1037013,0
2017-05-03,15.72,15.81,15.46,15.81,2045877,0
2017-05-04,15.83,16,15.76,15.76,2564567,0
2017-05-05,15.78,16.01,15.72,16,3535313,0
2017-05-08,16.47,17.015,16.4,16.61,10903373,0
2017-05-09,16.7,16.9,16.44,16.48,4548274,0
2017-05-10,16.42,16.66,16.41,16.56,3660512,0
2017-05-11,16.52,16.655,16.33,16.39,2823176,0
2017-05-12,16.36,16.39,16.14,16.23,1818550,0
2017-05-15,16.22,16.48,16.22,16.42,3159117,0
2017-05-16,16.37,16.605,16.3025,16.51,2586590,0
2017-05-17,16.17,16.34,16.17,16.24,3671793,0
2017-05-18,16.24,16.4,16.11,16.16,2302192,0
2017-05-19,16.31,16.48,16.28,16.34,2114646,0
2017-05-22,16.41,16.74,16.41,16.68,3335459,0
2017-05-23,16.67,16.8,16.53,16.61,3094465,0
2017-05-24,16.6,16.89,16.565,16.77,4613582,0
2017-05-25,16.83,16.98,16.67,16.67,4069555,0
2017-05-26,16.68,16.725,16.57,16.64,2395024,0
2017-05-30,16.57,16.88,16.57,16.82,4740963,0
2017-05-31,16.9,17.13,16.7,17.13,7132194,0
2017-06-01,17.25,17.955,17.17,17.79,12204384,0
2017-06-02,17.76,18,17.57,17.98,5036093,0
2017-06-05,17.93,18.245,17.85,18.2,5190458,0
2017-06-06,18.18,18.4,18.0835,18.24,5137011,0
2017-06-07,18.24,18.39,18.17,18.31,2691332,0
2017-06-08,18.31,18.54,18.295,18.43,3089695,0
2017-06-09,18.46,19.01,18.25,18.62,6608021,0
2017-06-12,18.56,18.7,18.16,18.25,6825043,0
2017-06-13,18.46,18.68,18.415,18.66,3412037,0
2017-06-14,18.7,18.71,18.09,18.11,4907331,0
2017-06-15,17.99,18.53,17.69,18.37,6112355,0
2017-06-16,18.38,18.41,17.94,18.12,5896306,0
2017-06-19,18.24,18.44,18.14,18.44,3123519,0
2017-06-20,18.41,18.54,18.28,18.28,3116966,0
2017-06-21,18.39,18.44,18.22,18.32,2114235,0
2017-06-22,18.36,18.77,18.28,18.57,2982226,0
2017-06-23,18.6,18.89,18.46,18.65,6866545,0
2017-06-26,18.65,18.9,18.54,18.71,2899159,0
2017-06-27,18.76,18.86,18.48,18.53,3392709,0
2017-06-28,18.07,18.555,17.83,18.52,4758118,0
2017-06-29,18.55,18.72,18.25,18.42,3790995,0
2017-06-30,18.54,18.57,18.2,18.2,3139083,0
2017-07-03,18.26,18.33,17.97,18.07,1252186,0
2017-07-05,18.12,18.53,18.12,18.4,2237730,0
2017-07-06,18.26,18.35,17.92,17.93,1773101,0
2017-07-07,18.03,18.3,17.99,18.24,3301797,0
2017-07-10,18.25,18.3,17.98,18.28,2546581,0
2017-07-11,18.26,18.35,18.18,18.3,1600492,0
2017-07-12,18.4,18.62,18.355,18.54,1992479,0
2017-07-13,18.64,18.71,18.425,18.55,1802984,0
2017-07-14,18.55,18.655,18.39,18.41,1242639,0
2017-07-17,18.5,18.62,17.945,18.51,5647227,0
2017-07-18,18.5,18.56,18.3,18.45,1861277,0
2017-07-19,18.48,18.83,18.41,18.7,2701042,0
2017-07-20,18.71,18.805,18.53,18.54,3689409,0
2017-07-21,18.52,18.7,18.49,18.57,2533499,0
2017-07-24,18.59,18.99,18.48,18.79,5048327,0
2017-07-25,18.95,19.2,18.91,19.04,2612283,0
2017-07-26,19.04,19.15,18.825,19.04,3682971,0
2017-07-27,19.1,19.185,18.6225,18.78,3695289,0
2017-07-28,18.7,18.73,18.5,18.5,2274133,0
2017-07-31,18.62,18.82,18.55,18.66,3084596,0
2017-08-01,18.77,18.91,18.615,18.66,3193087,0
2017-08-02,18.69,18.74,18.12,18.31,3139838,0
2017-08-03,18.3,18.36,18.13,18.26,2329272,0
2017-08-04,18.4,18.6,18.25,18.58,3085956,0
2017-08-07,18.44,18.55,17.91,18.18,8845615,0
2017-08-08,18.33,18.44,17.99,18.05,3148929,0
2017-08-09,17.95,18.11,17.79,17.95,2812237,0
2017-08-10,17.89,17.96,17.49,17.52,4727954,0
2017-08-11,17.45,17.73,17.38,17.47,4888497,0
2017-08-14,17.67,17.86,17.6501,17.67,5285093,0
2017-08-15,17.73,17.91,17.61,17.89,2058620,0
2017-08-16,17.92,18.18,17.85,18.03,2360631,0
2017-08-17,17.99,18.01,17.54,17.57,1820502,0
2017-08-18,17.65,17.955,17.57,17.81,3495300,0
2017-08-21,17.75,17.79,17.565,17.69,3015493,0
2017-08-22,17.74,18,17.69,17.96,2121046,0
2017-08-23,18,18.25,17.78,18.14,2269908,0
2017-08-24,18.18,18.27,18.05,18.16,1171000,0
2017-08-25,18.29,18.33,18.065,18.16,2113987,0
2017-08-28,18.19,18.33,18.11,18.31,1418083,0
2017-08-29,18.22,18.31,18.12,18.17,1381417,0
2017-08-30,18.17,18.34,18.11,18.34,1205618,0
2017-08-31,18.4,18.5,18.35,18.41,1464126,0
2017-09-01,18.47,18.55,18.37,18.54,1571655,0
2017-09-05,18.48,18.56,18.01,18.08,2930015,0
2017-09-06,18.16,18.29,17.92,18.21,3179720,0
2017-09-07,18.24,18.5963,18.11,18.46,4201344,0
2017-09-08,18.46,18.56,18.3547,18.49,2018830,0
2017-09-11,18.68,18.97,18.6203,18.85,3277762,0
2017-09-12,18.34,18.47,17.93,18.38,7656920,0
2017-09-13,18.96,18.96,18.32,18.41,6207057,0
2017-09-14,17.88,18.12,17.75,17.81,56376065,0
2017-09-15,17.87,18.21,17.6,17.96,20367472,0
2017-09-18,18,18.19,17.75,18.15,17360922,0
2017-09-19,18.15,18.29,18,18.25,7059665,0
2017-09-20,18.2,18.38,18.13,18.33,5683569,0
2017-09-21,18.3,18.46,18.1,18.31,5881824,0
2017-09-22,18.31,18.31,18.03,18.18,10778204,0
2017-09-25,18.2,18.2,17.91,18.02,6257865,0
2017-09-26,18.08,18.14,17.78,17.8,8097780,0
2017-09-27,17.94,17.99,17.54,17.55,10986043,0
2017-09-28,17.56,17.92,17.55,17.88,5674258,0
2017-09-29,17.9,18.14,17.78,18.04,3941216,0
2017-10-02,18.13,18.19,17.895,17.96,4404888,0
2017-10-03,17.91,18.005,17.79,17.92,5281841,0
2017-10-04,17.92,17.96,17.71,17.74,4125118,0
2017-10-05,17.77,18.01,17.66,17.94,5893276,0
2017-10-06,17.96,18.15,17.87,18.07,4859061,0
2017-10-09,18.06,18.16,17.93,17.98,5609498,0
2017-10-10,18,18.05,17.85,18,5119020,0
2017-10-11,17.9,17.95,17.675,17.83,7460515,0
2017-10-12,17.8,17.9,17.54,17.54,8051650,0
2017-10-13,17.58,17.84,17.52,17.62,6959724,0
2017-10-16,17.75,18.01,17.63,18.01,6862783,0
2017-10-17,18.03,18.17,17.89,18.08,6050624,0
2017-10-18,18.19,18.315,18.08,18.24,8239177,0
2017-10-19,18.14,18.52,17.95,18.45,8105446,0
2017-10-20,18.62,19.1,18.57,19.08,9952191,0
2017-10-23,19.12,19.23,18.89,18.91,5065716,0
2017-10-24,18.98,19.09,18.89,18.9,4928057,0
2017-10-25,18.93,19.085,18.56,18.78,4791507,0
2017-10-26,18.83,18.87,18.59,18.63,5454045,0
2017-10-27,18.7,18.99,18.58,18.97,6060011,0
2017-10-30,18.41,18.54,17.8,17.8,14548486,0
2017-10-31,17.76,17.86,17.4,17.81,9973479,0
2017-11-01,17.87,17.9,17.2,17.34,9962006,0
2017-11-02,17.37,17.44,17.05,17.06,5403131,0
2017-11-03,17.06,17.6,16.99,17.13,7041025,0
2017-11-06,17.12,17.42,17.12,17.38,6689456,0
2017-11-07,17.4,17.415,16.82,16.84,6835414,0
2017-11-08,16.83,16.93,16.6,16.84,11556675,0
2017-11-09,16.74,16.87,16.6114,16.75,5543560,0
2017-11-10,16.84,17.12,16.83,17.07,4473333,0
