Date,Open,High,Low,Close,Volume,OpenInt
2015-06-19,16.22,16.25,11.56,11.56,10263200,0
2015-06-22,12.05,13.09,12,12.95,1183600,0
2015-06-23,13.3,13.9,13,13.9,640854,0
2015-06-24,13.94,13.94,13.75,13.9,434100,0
2015-06-25,13.93,14.49,13.85,14.25,384000,0
2015-06-26,14.49,14.49,13.61,13.82,323800,0
2015-06-29,13.4,13.99,13.05,13.75,102300,0
2015-06-30,14.41,14.41,13.28,13.83,125515,0
2015-07-01,13.67,13.7,13.26,13.5,118100,0
2015-07-02,13.41,13.5,12.61,13.02,377500,0
2015-07-06,13,13.11,12.59,12.65,103700,0
2015-07-07,12.5,12.5,11.28,12.26,300600,0
2015-07-08,11.95,12.27,11.76,12.07,153200,0
2015-07-09,12.12,12.42,12.12,12.32,151900,0
2015-07-10,12.35,13.64,12.35,13.24,227400,0
2015-07-13,13.24,13.55,13.03,13.36,182200,0
2015-07-14,13.55,13.556,12.7,12.78,538223,0
2015-07-15,12.77,13.47,12.508,13.11,186189,0
2015-07-16,13.1,13.22,12.85,12.88,41400,0
2015-07-17,12.95,12.95,12.3,12.51,143600,0
2015-07-20,12.6,12.74,12,12.04,116500,0
2015-07-21,12,12.41,12,12.14,79800,0
2015-07-22,12.18,12.25,11.88,11.9,161100,0
2015-07-23,11.88,12.11,11.88,12.02,133700,0
2015-07-24,12.18,12.18,10.75,11.63,127900,0
2015-07-27,11.52,11.52,10.91,11.24,82500,0
2015-07-28,11.09,11.25,10.55,11.01,234600,0
2015-07-29,10.87,11.12,10.15,10.3,122100,0
2015-07-30,10.41,10.49,9.69,9.99,173300,0
2015-07-31,10.12,10.24,9.35,9.8,161200,0
2015-08-03,9.98,10.11,9.39,9.55,257021,0
2015-08-04,9.8,9.83,9.14,9.24,260900,0
2015-08-05,9.78,11.27,9.57,9.98,851400,0
2015-08-06,10,10.37,9.92,9.99,113836,0
2015-08-07,10.18,10.51,9.9,10.34,392200,0
2015-08-10,10.46,11.59,10.41,11.5,176700,0
2015-08-11,11.6,11.695,10.96,11.54,198243,0
2015-08-12,11.42,11.87,11.21,11.58,255600,0
2015-08-13,11.65,11.92,11.08,11.82,272300,0
2015-08-14,12.01,12.55,11.82,12.33,129200,0
2015-08-17,12.37,13.03,12.37,12.8,157000,0
2015-08-18,12.8,13.14,12.46,13.02,226400,0
2015-08-19,13.01,13.44,12.93,13.28,217100,0
2015-08-20,12.92,13.6,12.86,13.37,256000,0
2015-08-21,13.11,13.81,12.72,13.74,115400,0
2015-08-24,13.57,14.04,11.94,13.74,229820,0
2015-08-25,13.93,14.2,12.78,12.8,421700,0
2015-08-26,13.26,13.47,11.92,12.06,261600,0
2015-08-27,12.3,13.18,11.8,13.18,166700,0
2015-08-28,13.25,13.8,13.07,13.74,144800,0
2015-08-31,13.79,14.14,13.34,14.02,111200,0
2015-09-01,14,14.1,13.56,14.03,184500,0
2015-09-02,14.1,15.28,13.78,14.96,168900,0
2015-09-03,14.95,15.63,14.44,15.54,207000,0
2015-09-04,15.16,15.65,15.13,15.45,121100,0
2015-09-08,15.27,15.75,15.18,15.68,164900,0
2015-09-09,15.92,16,15.01,15.14,118300,0
2015-09-10,15.18,15.18,14.27,14.87,261262,0
2015-09-11,14.83,14.98,14.12,14.27,169100,0
2015-09-14,14.54,15.9,14.16,15.51,265000,0
2015-09-15,15.5,15.85,15,15.69,275023,0
2015-09-16,15.79,15.85,15.15,15.73,205800,0
2015-09-17,15.43,16.07,15.41,15.77,151100,0
2015-09-18,15.61,16.1,15.22,15.66,633700,0
2015-09-21,15.74,15.9,15.45,15.66,92800,0
2015-09-22,15.38,16.23,15.38,15.75,269700,0
2015-09-23,16.11,16.17,15.59,15.87,139900,0
2015-09-24,15.66,16,15.275,15.9,450146,0
2015-09-25,16.2,17.45,15.9,16.76,673000,0
2015-09-28,15.84,16.26,14.75,15.71,815315,0
2015-09-29,15.83,16.11,15.05,15.98,303200,0
2015-09-30,15.95,16.4,15.52,15.63,1145300,0
2015-10-01,15.74,16.2,14.6,14.67,333000,0
2015-10-02,14.51,15.28,14.17,15.27,246300,0
2015-10-05,15.25,15.44,14.34,14.81,91525,0
2015-10-06,14.75,15.45,14.41,14.85,116100,0
2015-10-07,14.83,15.25,14.78,15.18,106000,0
2015-10-08,15.25,15.88,15.1,15.48,156600,0
2015-10-09,15.4,16.91,15.4,16.34,431800,0
2015-10-12,16.18,17.706,16.18,17,407231,0
2015-10-13,17.46,17.79,16.93,17.39,232400,0
2015-10-14,18,18,16.52,16.9,253700,0
2015-10-15,16.9,17.19,16.74,16.99,198000,0
2015-10-16,17.08,17.19,16.41,16.99,182600,0
2015-10-19,16.94,17.16,16.74,17.03,23800,0
2015-10-20,16.99,17.4,16.8,16.99,34611,0
2015-10-21,17.06,17.51,16.16,16.48,134300,0
2015-10-22,16.48,17.09,16.44,16.6,70800,0
2015-10-23,16.8,16.96,16.45,16.56,68400,0
2015-10-26,16.58,16.95,15.71,16.14,113600,0
2015-10-27,16.06,16.38,15.51,15.79,172300,0
2015-10-28,15.93,15.93,15.13,15.55,114400,0
2015-10-29,15.45,16.5,15.45,15.98,80300,0
2015-10-30,16.04,16.22,15.58,15.64,54000,0
2015-11-02,15.64,15.885,15.27,15.58,118012,0
2015-11-03,15.49,16.11,15.4,15.89,102700,0
2015-11-04,15.87,16.16,14.86,15.3,226653,0
2015-11-05,15.42,16.9,14.77,16.72,283700,0
2015-11-06,16.75,17.7,16.56,17.07,220800,0
2015-11-09,17.07,17.44,15.46,15.81,98830,0
2015-11-10,15.8,16.5,15.46,16.07,165500,0
2015-11-11,16.17,16.26,15.23,15.9,104500,0
2015-11-12,15.82,16.11,15.68,15.97,49400,0
2015-11-13,15.84,15.93,15.5,15.86,133100,0
2015-11-16,15.83,16.03,15.69,15.85,32900,0
2015-11-17,15.82,16.56,15.46,16.5,102200,0
2015-11-18,16.5,17.48,15.92,16.99,87400,0
2015-11-19,17.01,17.45,16.66,16.94,85000,0
2015-11-20,17.05,18.39,17.01,17.86,234500,0
2015-11-23,18,18.38,17.52,18,81200,0
2015-11-24,17.97,18.05,17.49,17.99,55800,0
2015-11-25,18.05,18.15,17.9,17.99,45900,0
2015-11-27,18,18,17.68,17.97,26900,0
2015-11-30,17.97,18,17.65,17.65,77900,0
2015-12-01,17.95,17.95,17.39,17.68,102686,0
2015-12-02,17.62,17.62,17,17.43,66805,0
2015-12-03,17.73,18.255,17.32,17.7,53586,0
2015-12-04,18.02,18.3,16.86,17.08,101200,0
2015-12-07,16.85,17.28,16.4,16.63,100800,0
2015-12-08,16.5,16.8,15.97,16.07,208205,0
2015-12-09,15.77,15.8,15,15.08,159400,0
2015-12-10,15.08,15.21,14.66,15.12,104100,0
2015-12-11,14.9,15.31,14.6,15.17,113100,0
2015-12-14,15.15,16.27,14.81,15.07,236754,0
2015-12-15,15.14,15.5,14.81,15.24,54400,0
2015-12-16,15.13,15.92,14.89,15.04,600900,0
2015-12-17,15.15,15.26,14.4,14.75,214300,0
2015-12-18,14.61,15.37,14.61,15.2,171800,0
2015-12-21,14.75,15.39,14.52,15.25,240700,0
2015-12-22,15.34,15.34,14.73,14.99,72769,0
2015-12-23,14.93,15,14.71,14.99,34900,0
2015-12-24,15.28,15.28,14.8,14.91,27640,0
2015-12-28,14.85,15.17,14.85,14.94,29440,0
2015-12-29,14.94,15.205,14.85,15,71615,0
2015-12-30,14.94,15.34,14.7824,15.24,68110,0
2015-12-31,15.225,15.48,14.93,15.13,46993,0
2016-01-04,15.28,15.28,13.83,14.3,168059,0
2016-01-05,14.39,15.49,13.69,15.39,135482,0
2016-01-06,15.07,15.91,14.5301,15.22,441746,0
2016-01-07,15.06,15.81,14.65,15.42,413202,0
2016-01-08,15.39,15.8,14.6401,14.89,210250,0
2016-01-11,14.97,14.97,13.98,14.19,196229,0
2016-01-12,14.25,14.322,13.39,13.67,113040,0
2016-01-13,13.71,13.9,12.58,13.77,205706,0
2016-01-14,13.76,14.02,13.18,13.61,95083,0
2016-01-15,13.59,13.6,12.59,12.99,137913,0
2016-01-19,13.07,13.07,12.07,12.15,122600,0
2016-01-20,12,12,11.38,11.75,180116,0
2016-01-21,11.75,12.18,11.61,12.02,100234,0
2016-01-22,12.2,12.79,11.76,12.5,76389,0
2016-01-25,12.44,12.44,11.76,12.03,82557,0
2016-01-26,12.28,12.285,11.55,11.73,50650,0
2016-01-27,11.77,11.77,11.25,11.35,52603,0
2016-01-28,11.47,11.62,11,11.39,94994,0
2016-01-29,11.48,12.46,11.48,11.82,112847,0
2016-02-01,11.71,11.71,11.01,11.04,92221,0
2016-02-02,10.99,11.17,10.6,11,93759,0
2016-02-03,11.06,11.3228,10.62,11.01,61284,0
2016-02-04,11.1,11.33,10.88,11.1,62129,0
2016-02-05,11.13,11.45,10.94,11.25,213472,0
2016-02-08,11.27,12,10.88,11.65,148054,0
2016-02-09,11.53,11.5799,10.69,10.83,126056,0
2016-02-10,10.99,11.422,10.86,11.25,140694,0
2016-02-11,11,12,10.28,10.28,259970,0
2016-02-12,10.43,10.54,9.2,9.82,276043,0
2016-02-16,9.9,10.425,9.53,10.18,303858,0
2016-02-17,10.2,11.09,9.9001,11.04,300277,0
2016-02-18,11.12,11.39,10.54,11.27,137327,0
2016-02-19,11.26,12.24,11.23,12.14,312219,0
2016-02-22,12.3,12.9,12.2201,12.9,148944,0
2016-02-23,13,13,11.89,12.1,184957,0
2016-02-24,11.93,12,11.51,11.86,141327,0
2016-02-25,11.79,12.13,11.71,12,87648,0
2016-02-26,11.94,12.29,11.77,11.84,110067,0
2016-02-29,11.91,12,11.76,11.78,38949,0
2016-03-01,11.8,12.15,11.8,11.97,163001,0
2016-03-02,11.76,12.2,11.61,11.76,124820,0
2016-03-03,11.81,12.36,11.72,12.32,106409,0
2016-03-04,12.3,13.19,12.2,13.16,174391,0
2016-03-07,13.01,13.8,13.01,13.53,198457,0
2016-03-08,13.54,13.64,13.08,13.18,135217,0
2016-03-09,13.12,13.13,12.56,12.88,31863,0
2016-03-10,12.81,13.08,12.55,12.7,157998,0
2016-03-11,12.635,13.28,12.635,13.26,98925,0
2016-03-14,13.05,13.5,12.82,13.37,130321,0
2016-03-15,13.32,13.5442,13.025,13.21,78655,0
2016-03-16,13.22,13.75,13.19,13.7,58867,0
2016-03-17,13.66,14.58,13.64,14,216104,0
2016-03-18,14,14.06,13.665,13.68,117180,0
2016-03-21,13.6,14,13.55,13.91,86210,0
2016-03-22,13.74,14,13.74,13.86,41201,0
2016-03-23,13.72,13.85,12.87,13.28,161779,0
2016-03-24,13.15,13.61,13.12,13.37,259339,0
2016-03-28,13.5,13.5,13.19,13.2,44687,0
2016-03-29,13.09,13.47,12.81,13.36,62289,0
2016-03-30,13.36,13.72,13.36,13.53,22867,0
2016-03-31,13.49,13.82,13.01,13.355,194702,0
2016-04-01,13.16,13.5,12.93,13.15,75182,0
2016-04-04,13.21,13.51,12.92,13.13,96378,0
2016-04-05,13.42,13.42,12.97,13.08,41542,0
2016-04-06,13.12,13.8,13.12,13.67,28964,0
2016-04-07,13.44,13.95,13.43,13.76,72654,0
2016-04-08,13.74,13.88,13.59,13.75,40386,0
2016-04-11,13.77,14,13.58,13.64,25676,0
2016-04-12,13.575,13.85,13.51,13.7,21231,0
2016-04-13,13.86,14.33,13.86,14,70762,0
2016-04-14,14.03,14.06,13.71,14,99242,0
2016-04-15,13.99,14.06,13.88,14.01,88431,0
2016-04-18,13.92,14.07,13.91,14.01,123981,0
2016-04-19,13.99,14.15,13.71,14,227938,0
2016-04-20,13.94,14.15,13.91,13.97,24841,0
2016-04-21,13.97,14.03,13.94,13.98,16281,0
2016-04-22,13.94,14.0899,13.82,13.99,27251,0
2016-04-25,13.95,14.08,13.9,14,23632,0
2016-04-26,13.97,14.205,13.87,14.08,67848,0
2016-04-27,14.18,14.435,13.88,14.09,82615,0
2016-04-28,14.14,14.33,13.78,13.95,97785,0
2016-04-29,13.95,14.23,13.45,13.49,372614,0
2016-05-02,13.6,13.6,11.91,13.5,511941,0
2016-05-03,13.29,13.36,12.52,12.75,194192,0
2016-05-04,13.7,15.5,13.7,15.34,543282,0
2016-05-05,15.39,15.41,14.35,14.75,454696,0
2016-05-06,14.86,15.1,14.215,14.87,300592,0
2016-05-09,15,15.05,14.38,14.39,198877,0
2016-05-10,14.36,14.66,14.145,14.39,88046,0
2016-05-11,14.35,14.467,14.1,14.26,593999,0
2016-05-12,14.4788,14.4788,13.77,14.11,121470,0
2016-05-13,14,14.24,14,14.03,93162,0
2016-05-16,14,14.24,13.8801,13.96,107893,0
2016-05-17,13.82,13.82,13.34,13.59,92695,0
2016-05-18,13.64,13.75,13.41,13.6,84657,0
2016-05-19,13.48,13.61,13.38,13.53,105516,0
2016-05-20,13.55,13.65,13.45,13.58,141126,0
2016-05-23,13.53,13.95,13.4,13.53,65060,0
2016-05-24,13.5,13.56,13.12,13.47,186880,0
2016-05-25,13.54,13.605,13.26,13.45,48778,0
2016-05-26,13.58,13.58,13.08,13.3,113335,0
2016-05-27,13.3,13.75,13.25,13.56,101307,0
2016-05-31,13.5,13.57,12.99,13.4,99340,0
2016-06-01,13.44,13.81,13.29,13.75,172841,0
2016-06-02,13.7,13.82,13.45,13.79,164239,0
2016-06-03,13.73,13.94,13.72,13.92,61718,0
2016-06-06,13.98,14.1,13.76,13.76,170046,0
2016-06-07,14,14,13.63,13.68,158646,0
2016-06-08,13.76,13.97,13.6,13.65,181163,0
2016-06-09,13.58,13.99,13.51,13.93,133409,0
2016-06-10,13.75,13.91,13.49,13.5,78012,0
2016-06-13,13.36,13.69,13.12,13.17,143628,0
2016-06-14,13.2,13.52,13.1,13.38,142559,0
2016-06-15,13.47,14.08,13.47,13.89,362701,0
2016-06-16,13.87,14.115,13.69,13.98,367234,0
2016-06-17,14.04,14.33,14.02,14.27,340614,0
2016-06-20,14.3,14.6,14.225,14.46,250972,0
2016-06-21,14.46,14.81,14.35,14.81,130607,0
2016-06-22,14.69,14.85,14.27,14.66,200248,0
2016-06-23,14.7,14.95,14.54,14.91,237632,0
2016-06-24,13.89,14.74,13.75,14.41,907559,0
2016-06-27,14.19,14.82,14.1718,14.75,260604,0
2016-06-28,14.94,15.86,14.9142,15.43,255730,0
2016-06-29,15.42,16.08,15.26,16.02,229412,0
2016-06-30,16.08,16.58,15.7111,16.14,283021,0
2016-07-01,16,16.57,15.69,16.15,233578,0
2016-07-05,16.1,16.1,15.46,15.75,162645,0
2016-07-06,15.87,16.64,15.87,16.43,244689,0
2016-07-07,16.39,16.5,16.3201,16.36,113446,0
2016-07-08,16.32,16.84,16.32,16.51,277860,0
2016-07-11,16.71,16.99,16.61,16.91,166248,0
2016-07-12,16.91,17.21,16.6,17.11,194032,0
2016-07-13,17.07,17.29,16.96,17.1,151043,0
2016-07-14,17.15,17.15,16.71,17.06,167742,0
2016-07-15,17.1,17.49,17.01,17.24,371530,0
2016-07-18,17.25,17.44,17.13,17.41,203510,0
2016-07-19,17.42,17.72,17.36,17.65,260930,0
2016-07-20,17.8,17.8,17.3001,17.55,151848,0
2016-07-21,17.44,17.65,17.3301,17.4,153052,0
2016-07-22,17.33,17.42,17.07,17.1,71306,0
2016-07-25,16.91,17.43,16.91,17.16,73766,0
2016-07-26,17.21,17.45,16.98,17.18,134459,0
2016-07-27,17.19,17.33,17.03,17.26,202228,0
2016-07-28,17.8,17.8,16.43,17.13,756055,0
2016-07-29,17,17.67,16.99,17.57,228071,0
2016-08-01,17.21,17.91,17.1,17.78,323059,0
2016-08-02,17.84,17.98,17.735,17.95,191995,0
2016-08-03,17.99,17.99,17.515,17.71,215843,0
2016-08-04,17.77,18.09,17.74,17.99,299260,0
2016-08-05,18.07,18.35,17.86,18.25,689861,0
2016-08-08,18.3,19.22,18.3,19.18,575647,0
2016-08-09,19.16,19.32,18.44,18.48,370954,0
2016-08-10,18.48,18.7099,18.0701,18.16,224319,0
2016-08-11,18.18,18.25,17.48,17.59,234280,0
2016-08-12,17.51,17.57,17.085,17.45,258250,0
2016-08-15,17.57,17.86,17.51,17.63,271660,0
2016-08-16,17.69,17.73,17.08,17.24,251486,0
2016-08-17,17.3,17.3,16.91,17.12,118233,0
2016-08-18,17.23,17.3419,17.09,17.27,93597,0
2016-08-19,17.3,17.61,17.23,17.58,176273,0
2016-08-22,17.58,17.6,16.83,16.98,165665,0
2016-08-23,16.97,17.3647,16.97,17.29,170695,0
2016-08-24,17.38,17.47,17.27,17.34,143852,0
2016-08-25,17.24,17.41,17,17.28,86908,0
2016-08-26,17.25,17.41,16.99,17.14,215914,0
2016-08-29,17.2,17.52,17.19,17.41,129790,0
2016-08-30,17.425,17.49,17.32,17.4,115770,0
2016-08-31,17.32,17.45,17.02,17.35,281501,0
2016-09-01,17.43,17.6358,17.19,17.55,255227,0
2016-09-02,17.57,18.05,17.57,18.02,233929,0
2016-09-06,17.61,18.04,17.28,17.45,223089,0
2016-09-07,17.56,17.56,17.15,17.51,236517,0
2016-09-08,17.42,17.46,16.94,17.12,178399,0
2016-09-09,17.06,17.31,16.71,17.035,250860,0
2016-09-12,17,17.22,16.97,17.19,169993,0
2016-09-13,17.08,17.15,16.87,17.05,323109,0
2016-09-14,17,17.49,16.9,17.03,186115,0
2016-09-15,17,17.13,16.84,16.985,263333,0
2016-09-16,16.99,17.23,16.86,17.17,373966,0
2016-09-19,17.2,17.6,17.1,17.28,293937,0
2016-09-20,17.3,17.67,17.15,17.32,209268,0
2016-09-21,17.34,17.55,17.24,17.51,91071,0
2016-09-22,17.5,17.589,17.31,17.5,191026,0
2016-09-23,17.55,18.75,17.42,18.55,646585,0
2016-09-26,18.55,18.74,18.16,18.57,474196,0
2016-09-27,18.65,18.97,18.465,18.71,631643,0
2016-09-28,18.68,20.12,18.61,19.98,1254399,0
2016-09-29,20.1,20.3799,19.26,19.92,912364,0
2016-09-30,19.97,19.99,18.98,19.64,631620,0
2016-10-03,19.74,19.866,19.26,19.72,480506,0
2016-10-04,19.66,20,19.615,19.84,407957,0
2016-10-05,20.23,20.83,19.88,20.29,726574,0
2016-10-06,20.36,20.49,19.775,19.93,595328,0
2016-10-07,19.91,20.15,19.5,19.85,692490,0
2016-10-10,20.02,20.06,18.71,18.73,791737,0
2016-10-11,18.31,18.66,17.43,18.05,2075035,0
2016-10-12,18.05,18.05,17.25,17.455,475382,0
2016-10-13,17.4,17.53,16.97,17.36,686126,0
2016-10-14,17.52,17.99,17.4011,17.71,340252,0
2016-10-17,17.55,17.85,17,17.1,453932,0
2016-10-18,17.25,17.75,16.95,17.7,676206,0
2016-10-19,17.7,18.05,17.7,17.7,334707,0
2016-10-20,17.75,17.875,17.4,17.8,484501,0
2016-10-21,17.6,18.075,17.4,18.05,278995,0
2016-10-24,18.2,18.9,18.15,18.55,573890,0
2016-10-25,18.5,18.6,18.1,18.45,365697,0
2016-10-26,18.3,18.4,17.75,17.9,563610,0
2016-10-27,19,21.05,19,20.05,1811177,0
2016-10-28,19.95,20.3,19.8,20.2,431365,0
2016-10-31,20.35,21,20.1302,20.7,507882,0
2016-11-01,20.6,21,19.975,20.2,398154,0
2016-11-02,20.3,20.3,19.151,20.1,266703,0
2016-11-03,20.1,20.25,19.6206,19.9,351115,0
2016-11-04,19.55,19.8,19.155,19.65,193264,0
2016-11-07,19.75,20.1,19.7,19.85,236164,0
2016-11-08,19.75,20.35,19.75,20.25,2672073,0
2016-11-09,19.95,20.45,19.055,20.05,318291,0
2016-11-10,20.2,20.25,19.75,19.85,164034,0
2016-11-11,19.85,20.1,19.5,20.05,258597,0
2016-11-14,20.1,20.35,19.75,20.3,251701,0
2016-11-15,20.45,21.65,20.45,20.8,661575,0
2016-11-16,20.9,21.2,20.5,21.2,503895,0
2016-11-17,21.35,22.6,21.15,22.2,809415,0
2016-11-18,22.25,22.5,21.9,22.2,260365,0
2016-11-21,22.55,22.75,22.35,22.5,241508,0
2016-11-22,22.7,22.95,22.25,22.5,216918,0
2016-11-23,22.45,22.7,22,22.6,168094,0
2016-11-25,22.55,22.6,22,22.1,81773,0
2016-11-28,22,22.2,21.75,22.1,192433,0
2016-11-29,22.15,22.65,21.9,22.3,212787,0
2016-11-30,22.2,22.2,21.3,21.6,483723,0
2016-12-01,21.55,21.55,19.8,20.1,855830,0
2016-12-02,20.15,20.35,19.5,19.7,251046,0
2016-12-05,21.5,21.6,20.45,20.6,564884,0
2016-12-06,20.75,20.95,20.35,20.85,410400,0
2016-12-07,20.8,20.85,20.2,20.4,213218,0
2016-12-08,20.35,21.05,20.35,20.9,316520,0
2016-12-09,20.9,21.3,20.7,20.7,151963,0
2016-12-12,20.65,20.925,20.55,20.65,161319,0
2016-12-13,20.6,21.05,20.25,20.5,180856,0
2016-12-14,20.35,21.145,20,20.3,194232,0
2016-12-15,20.4,20.55,19.95,20,246932,0
2016-12-16,20.1,20.5,20.1,20.45,484547,0
2016-12-19,20.6,20.675,20.05,20.25,178089,0
2016-12-20,20.35,21,20,20.7,250906,0
2016-12-21,21.35,22.4,20.55,22.05,621448,0
2016-12-22,22.1,22.1,21.525,21.75,248931,0
2016-12-23,21.75,21.95,21.35,21.5,185100,0
2016-12-27,21.6,22,21.6,21.95,115160,0
2016-12-28,21.85,21.95,21.5,21.55,325400,0
2016-12-29,21.6,21.8,21.4,21.65,138638,0
2016-12-30,21.7,21.7,21.05,21.3,268351,0
2017-01-03,21.5,21.9,21.2,21.65,288646,0
2017-01-04,21.65,23.55,21.6,23.3,672522,0
2017-01-05,23.8,24.4,23.55,24.05,702871,0
2017-01-06,24.2,25,24.124,24.7,506614,0
2017-01-09,24.7,25.7,24.65,25.65,392838,0
2017-01-10,25.7,26.6,25.5,26.4,370906,0
2017-01-11,26.55,26.6,25.35,25.85,445466,0
2017-01-12,25.85,26,24.55,24.75,439017,0
2017-01-13,24.75,25.45,24.75,24.85,248151,0
2017-01-17,24.65,25.2,24.5,24.6,305216,0
2017-01-18,24.65,25.25,24.5,24.55,287181,0
2017-01-19,24.6,24.95,24.35,24.65,175894,0
2017-01-20,24.75,25.25,24.55,25.15,165695,0
2017-01-23,25.25,25.65,25.15,25.45,309129,0
2017-01-24,25.5,25.675,25.1,25.5,209690,0
2017-01-25,25.65,26.05,25.5495,25.8,343078,0
2017-01-26,25.9,25.9,24.95,25.15,142960,0
2017-01-27,25.15,25.35,24.9928,25.25,125206,0
2017-01-30,25.15,25.15,24.55,24.6,201309,0
2017-01-31,24.5,24.75,24.15,24.35,151575,0
2017-02-01,24.45,24.8,24.35,24.65,120341,0
2017-02-02,24.55,24.95,24.3,24.5,94734,0
2017-02-03,24.7,25.05,24.35,24.75,284628,0
2017-02-06,24.9,24.95,24.15,24.525,194529,0
2017-02-07,24.6,24.8,24.25,24.6,181175,0
2017-02-08,24.6,25.25,24.45,25.15,382602,0
2017-02-09,23.9,25.9,23.65,24.4,1008089,0
2017-02-10,24.5,24.5,23.55,24.35,401313,0
2017-02-13,24.4,25.75,24.35,25.2,302418,0
2017-02-14,25.35,25.35,24.555,24.7,179685,0
2017-02-15,24.6,25.05,24.4,24.95,196227,0
2017-02-16,23.95,24.9,23.8,24.4,268053,0
2017-02-17,24.4,25,24.35,24.8,111135,0
2017-02-21,24.9,25.15,24.7,25.15,116392,0
2017-02-22,25.15,25.9,25,25.75,140154,0
2017-02-23,25.85,25.85,24.9271,25.55,277716,0
2017-02-24,25.55,26.5,25.3,25.95,281840,0
2017-02-27,25.8,27.2,25.65,27.05,532792,0
2017-02-28,26.95,27.4,26.275,26.55,269351,0
2017-03-01,27,27,25.8,26.35,382691,0
2017-03-02,26.55,26.85,26.1,26.65,273465,0
2017-03-03,26.5,27.35,26.5,27.3,199281,0
2017-03-06,27.25,27.25,26.6,26.65,213024,0
2017-03-07,26.5,26.85,26.1,26.25,302344,0
2017-03-08,26.4,26.55,26.1,26.15,179375,0
2017-03-09,26.05,26.6,26,26.3,123696,0
2017-03-10,26.3,26.55,26.0901,26.25,188279,0
2017-03-13,26.45,26.885,26.15,26.6,329347,0
2017-03-14,26.55,26.7547,26.15,26.2,171385,0
2017-03-15,26.3,27.3,26.3,27.25,440355,0
2017-03-16,27.3,28.05,27.1,27.8,499241,0
2017-03-17,27.8,28.15,27.55,27.6,473886,0
2017-03-20,27.6,27.95,27.15,27.85,204950,0
2017-03-21,28,28.25,27.275,27.5,377853,0
2017-03-22,27.5,27.65,26.75,27,282799,0
2017-03-23,26.95,27.35,26.75,26.95,116451,0
2017-03-24,27.2,27.9,27.15,27.2,142357,0
2017-03-27,26.85,27.425,26,27.35,149049,0
2017-03-28,27.45,28,27.4,27.55,126252,0
2017-03-29,27.75,27.9,27.05,27.85,341071,0
2017-03-30,27.8,28.1,26.85,27.55,378245,0
2017-03-31,27.5,27.7,27.4,27.4,112972,0
2017-04-03,27.55,27.75,26.7,27.65,291393,0
2017-04-04,27.5,27.7999,26.4,26.5,316148,0
2017-04-05,26.65,27.1,26.3,26.35,196804,0
2017-04-06,26.3,26.6,26.2,26.6,161742,0
2017-04-07,26.65,26.9,26.05,26.6,178013,0
2017-04-10,26.65,26.95,26.25,26.35,102580,0
2017-04-11,26.3,26.85,26.2225,26.8,384550,0
2017-04-12,26.85,27.35,26.65,26.65,297206,0
2017-04-13,26.65,27.05,26.4,26.65,214820,0
2017-04-17,26.8,27.8,26.65,27.6,454542,0
2017-04-18,27.55,27.7,26.85,27.35,180776,0
2017-04-19,27.5,27.55,26.8,27,189516,0
2017-04-20,27.1,27.4,26.85,27.35,260142,0
2017-04-21,27.3,27.65,27.15,27.4,172237,0
2017-04-24,27.65,28.3,27.35,27.95,278288,0
2017-04-25,28.1,28.3565,27.9,28.05,182173,0
2017-04-26,28.1,28.25,27.85,27.95,159072,0
2017-04-27,28.15,28.75,28.05,28.2,265382,0
2017-04-28,28.2,28.45,28,28.35,312414,0
2017-05-01,28.4,29.3,28.2,29.1,371020,0
2017-05-02,29,29.65,29,29.5,396562,0
2017-05-03,29.45,29.75,28.55,28.6,489001,0
2017-05-04,28.65,28.8,28.3,28.45,442757,0
2017-05-05,25.25,26.5,23.55,25.85,2704315,0
2017-05-08,25.85,26.15,24.825,25.15,641569,0
2017-05-09,25.15,25.725,24.95,25.35,419745,0
2017-05-10,25.45,26.35,25.35,25.4,488311,0
2017-05-11,25.4,26.15,25.2,26.05,579508,0
2017-05-12,26.05,27.1,25.9,26.55,447818,0
2017-05-15,26.65,27.3,26.6,27.3,311635,0
2017-05-16,27.35,27.95,27.3,27.8,839475,0
2017-05-17,27.55,27.7,26.95,27.2,729267,0
2017-05-18,27,27.45,26.6,27.35,409169,0
2017-05-19,27.55,28.25,27.35,28.2,512084,0
2017-05-22,28.25,28.29,27.85,28.2,440421,0
2017-05-23,27.45,27.95,27,27.85,560302,0
2017-05-24,27.9,28.35,27.7,27.95,425134,0
2017-05-25,28.2,28.55,27.4,28,3204798,0
2017-05-26,28,28.4,27.875,28.4,481604,0
2017-05-30,28.4,28.525,27.7,27.9,464235,0
2017-05-31,28,28.3,27.925,28.05,678225,0
2017-06-01,27.95,28.25,27.65,28,673768,0
2017-06-02,28.1,28.85,27.95,28.6,890793,0
2017-06-05,28.55,28.6,27.9721,28.15,394200,0
2017-06-06,28.35,28.45,28,28.15,389843,0
2017-06-07,28.2,28.2,27.5,27.7,239525,0
2017-06-08,27.65,28,27.35,28,406081,0
2017-06-09,28.5,29.15,26.9,27.9,1242701,0
2017-06-12,27.8,28.325,27.2,27.8,663286,0
2017-06-13,27.9,28.3,27.4,27.8,683916,0
2017-06-14,28,28.1,27.05,27.05,497643,0
2017-06-15,26.9,27.5,26.575,27.5,346126,0
2017-06-16,27.4,28,27.15,27.85,695819,0
2017-06-19,27.95,28.55,27.85,28.35,751929,0
2017-06-20,28.35,28.5,27.3,27.6,263882,0
2017-06-21,27.65,27.95,27.375,27.8,250400,0
2017-06-22,27.95,28.15,27.55,27.85,340925,0
2017-06-23,27.85,28.35,27.6,28.35,3303905,0
2017-06-26,27.9,28.59,27.65,28.2,522772,0
2017-06-27,28.2,28.35,27.25,27.25,340195,0
2017-06-28,27.3,27.5,26.7,27.3,547341,0
2017-06-29,27.1,27.3,26.1,27,832121,0
2017-06-30,27,27.7,26.95,27.2,327626,0
2017-07-03,27.25,27.5,25.725,26.1,433422,0
2017-07-05,26.2,26.45,25.85,26.15,252311,0
2017-07-06,25.95,26,25.125,25.25,401399,0
2017-07-07,25.4,25.8,25.35,25.65,224332,0
2017-07-10,25.7,25.95,25.3,25.35,637239,0
2017-07-11,25.25,25.95,25.15,25.9,575265,0
2017-07-12,26.2,26.45,25.7,25.85,485324,0
2017-07-13,25.95,26.25,25.35,25.525,595702,0
2017-07-14,25.6,26.05,25.5,26.05,361275,0
2017-07-17,26.05,26.2,25.6,25.7,254539,0
2017-07-18,25.7,26.15,25.6772,25.8,244632,0
2017-07-19,25.85,26.05,25.6,25.7,264650,0
2017-07-20,25.75,25.8,25.3,25.55,213205,0
2017-07-21,25.55,25.75,25.15,25.75,434177,0
2017-07-24,25.8,26.325,25.7,26.2,309738,0
2017-07-25,26.35,26.4,25.9,26.15,310485,0
2017-07-26,26.15,26.4,25.9,26.1,523208,0
2017-07-27,25.5,26.35,24.25,25.5,1362252,0
2017-07-28,25.45,26.35,25.35,25.9,934583,0
2017-07-31,25.9,26.1,25.65,25.95,499950,0
2017-08-01,26,26,24.7,25.15,588750,0
2017-08-02,25.2,25.35,24.95,25,266313,0
2017-08-03,25,25.275,24.8,25.1,236739,0
2017-08-04,25.15,25.15,24.45,24.5,288267,0
2017-08-07,24.5,24.8,24.3,24.4,234714,0
2017-08-08,24.45,24.7,24.2,24.4,201516,0
2017-08-09,24.35,24.6,24.05,24.3,250341,0
2017-08-10,24.2,24.25,23.15,23.15,333969,0
2017-08-11,23.3,23.8,23.15,23.6,342150,0
2017-08-14,23.8,24.3,23.8,24.25,180995,0
2017-08-15,24.15,24.4,23.55,23.55,262705,0
2017-08-16,23.6,23.85,23.35,23.45,237440,0
2017-08-17,23.35,23.35,22.65,22.7,491032,0
2017-08-18,22.65,23.225,22.2,23,295923,0
2017-08-21,22.95,23.25,22.85,23.05,260809,0
2017-08-22,23.15,23.4,22.9,23.2,336542,0
2017-08-23,22.95,23.25,22.7,22.9,420753,0
2017-08-24,23,23.2,22.6,23.1,344370,0
2017-08-25,23.1,23.1076,21.9,22.1,455014,0
2017-08-28,21.9,22.4,21.573,22.35,250610,0
2017-08-29,22.1,22.85,22.05,22.8,447397,0
2017-08-30,22.8,23.35,22.8,23.25,228516,0
2017-08-31,23.35,23.8,23.25,23.65,375697,0
2017-09-01,23.7,24,23.35,23.9,488679,0
2017-09-05,23.65,24.675,23.65,24.45,563380,0
2017-09-06,24.55,24.85,24.2,24.7,316226,0
2017-09-07,24.75,25.4,24.55,25.3,459994,0
2017-09-08,25.2,25.45,24.675,24.75,434570,0
2017-09-11,24.95,25.45,24.8,25.4,418103,0
2017-09-12,25.4,25.45,24.675,24.85,344611,0
2017-09-13,24.7,24.75,24.1,24.15,287632,0
2017-09-14,24.15,24.25,23.75,24.1,219992,0
2017-09-15,24.1,24.65,23.85,24.05,955020,0
2017-09-18,24.05,24.5,23.95,24.25,250472,0
2017-09-19,24.3,25,24.3,25,301464,0
2017-09-20,24.95,25.15,24.65,24.8,423119,0
2017-09-21,24.85,25.1,24.5,24.85,511982,0
2017-09-22,27.5,27.75,26.5,26.9,678053,0
2017-09-25,26.85,26.85,25.55,26.1,485865,0
2017-09-26,26.25,26.65,26,26.2,389037,0
2017-09-27,26.45,27,26.15,26.75,433282,0
2017-09-28,26.8,26.8,25.75,25.95,442062,0
2017-09-29,25.9,26.4,25.4,25.9,595350,0
2017-10-02,26,27.15,25.916,27.15,534310,0
2017-10-03,27.2,28.3,27.15,28,842165,0
2017-10-04,28.05,28.2,27.5,27.55,463018,0
2017-10-05,27.55,28.05,27.3,27.65,345303,0
2017-10-06,27.65,28.4,27.65,28.15,316411,0
2017-10-09,28.25,28.25,27.85,27.95,327728,0
2017-10-10,28.1,28.3,27.6,27.85,221710,0
2017-10-11,27.85,28,27.7,27.75,241742,0
2017-10-12,27.8,28.25,27.7,27.9,405685,0
2017-10-13,27.95,28.1,27.8,28,396759,0
2017-10-16,28.25,28.35,27.7,27.95,220617,0
2017-10-17,27.9,28.1,27.7,28,294945,0
2017-10-18,28.1,28.7,28,28.5,290021,0
2017-10-19,28.45,28.7,28.0927,28.5,294568,0
2017-10-20,28.75,28.95,28.5,28.6,285496,0
2017-10-23,28.6,28.95,28.4,28.7,428879,0
2017-10-24,28.85,29.2,28.15,28.95,380367,0
2017-10-25,28.9,29.3,28.15,28.4,462529,0
2017-10-26,28.4,28.65,28.05,28.35,503568,0
2017-10-27,29.7,34.1125,29.3,32.65,2078404,0
2017-10-30,32.45,33.45,32.2,32.55,982852,0
2017-10-31,32.6,32.95,32.225,32.25,781433,0
2017-11-01,32.55,32.55,30.5,30.8,759855,0
2017-11-02,30.6,31.35,30.4,31.3,476478,0
2017-11-03,31.2,32.45,30.8,32.3,431090,0
2017-11-06,32.35,32.7,31.85,32.1,407690,0
2017-11-07,32,32.1,31.5,31.6,350241,0
2017-11-08,31.85,32.05,31.5,31.875,322107,0
2017-11-09,32.05,32.8012,31.6,32.5,620445,0
2017-11-10,32.3,33.55,32.2,33.25,355495,0
