Date,Open,High,Low,Close,Volume,OpenInt
2015-07-17,11.249,11.714,11.111,11.554,5966392,0
2015-07-20,11.554,11.685,10.894,10.966,432647,0
2015-07-21,10.981,11.46,10.886,11.358,281083,0
2015-07-22,11.315,11.547,11.104,11.358,92454,0
2015-07-23,11.286,11.576,11.286,11.373,57732,0
2015-07-24,11.3,11.482,11.111,11.365,77711,0
2015-07-27,11.576,11.576,11.068,11.191,232582,0
2015-07-28,11.082,11.387,10.886,11.228,204612,0
2015-07-29,11.075,11.431,11.061,11.235,293070,0
2015-07-30,11.053,11.438,11.053,11.322,197722,0
2015-07-31,11.257,11.409,10.995,11.104,177192,0
2015-08-03,11.104,11.525,11.104,11.322,208720,0
2015-08-04,11.576,11.576,11.184,11.336,79640,0
2015-08-05,11.271,11.554,11.01,11.199,106370,0
2015-08-06,11.242,11.43,11.127,11.242,39890,0
2015-08-07,11.104,11.104,10.262,10.988,196482,0
2015-08-10,11.032,11.322,10.676,11.068,166307,0
2015-08-11,10.937,10.995,10.676,10.828,225026,0
2015-08-12,10.741,11.583,10.741,11.445,76747,0
2015-08-13,11.409,11.54,11.336,11.46,48087,0
2015-08-14,11.344,11.939,11.344,11.779,87218,0
2015-08-17,11.953,11.953,11.191,11.322,76333,0
2015-08-18,11.286,11.59,10.749,11.068,390071,0
2015-08-19,11.155,11.286,10.85,11.01,104579,0
2015-08-20,10.741,11.082,10.538,10.865,192900,0
2015-08-21,11.024,11.14,10.821,10.843,186011,0
2015-08-24,10.437,11.322,10.386,10.959,290429,0
2015-08-25,11.228,11.757,10.843,10.959,259450,0
2015-08-26,11.228,11.525,10.712,11.097,181739,0
2015-08-27,11.213,11.351,10.306,10.574,720756,0
2015-08-28,10.603,10.828,10.001,10.4,204336,0
2015-08-31,10.4,10.886,10.4,10.814,101548,0
2015-09-01,10.952,11.075,10.531,10.937,116567,0
2015-09-02,10.879,11.249,10.647,11.22,115189,0
2015-09-03,11.184,11.249,10.487,11.01,116429,0
2015-09-04,11.024,11.046,10.712,10.879,67515,0
2015-09-08,10.879,11.387,10.879,11.14,130070,0
2015-09-09,11.119,11.242,10.77,10.879,60212,0
2015-09-10,10.828,11.17,10.763,11.075,83181,0
2015-09-11,11.032,11.032,9.892,10.299,248565,0
2015-09-14,10.466,11.003,10.415,10.952,234924,0
2015-09-15,10.995,11.126,9.841,10.088,253388,0
2015-09-16,9.928,10.669,9.928,10.64,210950,0
2015-09-17,10.538,10.872,9.733,10.444,182428,0
2015-09-18,10.429,10.792,9.595,9.805,662749,0
2015-09-21,9.965,10.241,9.2317,9.4495,407156,0
2015-09-22,9.4204,9.631,8.9705,9.1301,152115,0
2015-09-23,9.0866,9.2172,8.8398,9.0576,109677,0
2015-09-24,8.9269,9.1084,8.7019,8.8906,189778,0
2015-09-25,8.9124,9.014,8.6584,8.8326,228586,0
2015-09-28,8.5713,8.6003,7.7657,8.4479,367952,0
2015-09-29,8.3826,10.103,7.9471,9.812,597852,0
2015-09-30,9.834,10.146,9.2608,9.4059,2000096,0
2015-10-01,9.4712,9.798,9.043,9.2317,236578,0
2015-10-02,9.1519,10.226,9.043,9.268,211225,0
2015-10-05,9.3696,9.696,9.2027,9.21,266921,0
2015-10-06,9.2172,9.841,9.0793,9.74,677767,0
2015-10-07,9.1446,9.82,9.1446,9.653,326965,0
2015-10-08,9.587,9.936,9.4495,9.812,195104,0
2015-10-09,9.87,9.87,9.544,9.66,132550,0
2015-10-12,9.762,10.08,9.515,9.566,110220,0
2015-10-13,9.537,9.928,9.3624,9.769,185184,0
2015-10-14,9.674,9.921,9.587,9.798,214119,0
2015-10-15,9.849,10.161,9.631,10.139,191935,0
2015-10-16,10.19,10.291,9.791,9.965,192900,0
2015-10-19,9.776,10.284,9.2317,9.994,127452,0
2015-10-20,9.994,10.596,9.776,10.531,229646,0
2015-10-21,10.618,10.618,10.139,10.516,192900,0
2015-10-22,10.531,10.625,10.124,10.233,220319,0
2015-10-23,10.291,10.734,9.965,10.64,217977,0
2015-10-26,10.618,10.676,9.856,9.914,167272,0
2015-10-27,9.892,10.088,9.493,9.551,375190,0
2015-10-28,9.551,10.72,9.551,10.045,276122,0
2015-10-29,10.037,10.139,9.674,9.849,197860,0
2015-10-30,9.892,9.914,9.3696,9.558,281909,0
2015-11-02,9.558,9.66,9.4495,9.616,159378,0
2015-11-03,9.645,10.204,9.638,10.045,248979,0
2015-11-04,10.124,10.285,9.885,10.132,169104,0
2015-11-05,10.11,10.175,9.3987,9.943,111606,0
2015-11-06,10.139,10.705,10.023,10.451,273367,0
2015-11-09,10.451,10.705,10.226,10.524,136718,0
2015-11-10,10.524,10.661,9.994,10.618,146053,0
2015-11-11,10.661,10.661,9.87,10.023,152804,0
2015-11-12,9.987,10.124,9.587,9.834,145364,0
2015-11-13,9.791,10.066,9.624,9.994,108988,0
2015-11-16,10.016,10.139,9.573,9.849,73440,0
2015-11-17,9.805,9.994,9.522,9.899,96725,0
2015-11-18,9.965,10.524,9.522,10.001,125385,0
2015-11-19,9.943,10.081,9.537,9.602,135857,0
2015-11-20,9.653,10.023,9.529,9.936,92730,0
2015-11-23,9.958,10.27,9.921,10.241,77711,0
2015-11-24,10.241,10.335,9.972,10.27,80605,0
2015-11-25,10.27,10.531,10.161,10.364,113949,0
2015-11-27,10.349,10.451,9.4858,10.241,21219,0
2015-11-30,10.226,10.618,10.132,10.415,184357,0
2015-12-01,10.172,10.665,10.132,10.531,73244,0
2015-12-02,10.48,10.64,10.219,10.429,165587,0
2015-12-03,10.429,10.429,10.248,10.299,80653,0
2015-12-04,10.262,10.262,10.008,10.146,139026,0
2015-12-07,10.045,10.052,9.914,10.001,86392,0
2015-12-08,9.849,10.19,9.82,10.059,112603,0
2015-12-09,10.052,10.284,9.972,10.219,131447,0
2015-12-10,10.204,10.27,10.088,10.233,44918,0
2015-12-11,10.081,10.291,10.059,10.182,107886,0
2015-12-14,10.299,10.371,9.682,10.074,99213,0
2015-12-15,10.153,10.364,9.827,10.349,65448,0
2015-12-16,10.364,10.756,9.798,10.698,73578,0
2015-12-17,10.669,10.756,10.342,10.611,86667,0
2015-12-18,10.698,10.698,10.175,10.378,106922,0
2015-12-21,10.371,10.473,10.226,10.255,82258,0
2015-12-22,10.19,10.342,10.045,10.219,101806,0
2015-12-23,10.291,10.422,9.958,10.284,52496,0
2015-12-24,10.045,10.473,9.602,10.27,35142,0
2015-12-28,10.081,10.313,9.849,9.914,61483,0
2015-12-29,9.791,10.273,9.769,10.03,91195,0
2015-12-30,10.074,10.193,9.711,9.812,180295,0
2015-12-31,9.812,10.175,9.791,9.943,75256,0
2016-01-04,9.733,9.987,9.2608,9.711,77004,0
2016-01-05,9.725,10.139,9.562,9.87,215333,0
2016-01-06,9.558,9.762,9.522,9.682,93205,0
2016-01-07,9.653,9.856,9.2825,9.3043,169935,0
2016-01-08,9.3333,9.558,8.985,9.0866,74811,0
2016-01-11,8.9994,9.573,8.9342,9.4858,132956,0
2016-01-12,9.595,9.595,9.0285,9.4132,74204,0
2016-01-13,9.508,9.725,9.2245,9.3333,96668,0
2016-01-14,9.4349,9.5,9.1156,9.3333,197884,0
2016-01-15,9.0866,9.3333,8.6892,9.1156,129095,0
2016-01-19,9.1882,9.3333,8.9414,9.3333,84463,0
2016-01-20,9.1229,9.1809,8.789,8.8543,123251,0
2016-01-21,8.8543,9.0576,8.7237,8.7527,209007,0
2016-01-22,8.7963,8.8797,8.6003,8.7455,116804,0
2016-01-25,8.7237,8.9342,8.6874,8.7818,72253,0
2016-01-26,8.7092,8.8326,8.6366,8.789,50668,0
2016-01-27,8.76,8.789,8.6511,8.6802,46023,0
2016-01-28,8.7382,8.7382,8.3753,8.4915,122908,0
2016-01-29,8.5568,9.1664,8.281,9.1592,84598,0
2016-02-01,9.1954,9.1954,8.7019,8.7672,49635,0
2016-02-02,8.6729,8.8471,8.3753,8.4479,35731,0
2016-02-03,8.564,9.0648,8.31,8.76,138433,0
2016-02-04,8.8035,9.0775,8.4261,8.9051,185329,0
2016-02-05,9.3333,9.3333,8.4407,8.5568,207188,0
2016-02-08,8.4987,8.8906,8.1431,8.6729,64809,0
2016-02-09,8.5858,8.8072,8.3463,8.3536,92402,0
2016-02-10,8.4479,8.4552,8.1794,8.2882,92199,0
2016-02-11,8.1721,8.3898,7.9979,8.3536,81903,0
2016-02-12,8.4407,8.4407,7.9834,8.1213,44480,0
2016-02-16,8.2592,8.2991,7.9762,8.2084,101438,0
2016-02-17,8.31,8.5169,8.0995,8.2084,116302,0
2016-02-18,8.2592,8.731,8.0887,8.1721,246330,0
2016-02-19,8.3753,9.2463,8.0705,8.6656,491958,0
2016-02-22,8.7672,9.2535,8.7672,9.1374,92498,0
2016-02-23,9.1446,9.4712,9.1011,9.1446,39330,0
2016-02-24,9.1084,9.1954,8.506,9.1229,51449,0
2016-02-25,9.624,9.845,9.3551,9.754,109407,0
2016-02-26,9.827,10.153,9.4712,9.631,60525,0
2016-02-29,9.587,9.899,9.4567,9.638,76669,0
2016-03-01,9.667,9.783,9.609,9.754,47219,0
2016-03-02,9.609,9.82,9.4458,9.653,47108,0
2016-03-03,9.638,10.124,9.616,10.095,78355,0
2016-03-04,9.0975,10.117,9.0938,9.798,33781,0
2016-03-07,9.82,10.691,8.564,10.139,63238,0
2016-03-08,9.958,10.066,9.493,9.537,50738,0
2016-03-09,9.718,9.907,9.3769,9.791,22590,0
2016-03-10,9.791,9.987,9.4495,9.616,58268,0
2016-03-11,9.747,9.95,9.4204,9.776,47817,0
2016-03-14,9.805,9.896,9.3624,9.595,93234,0
2016-03-15,9.58,9.812,9.3116,9.4132,40120,0
2016-03-16,9.4059,9.631,9.0721,9.4132,68109,0
2016-03-17,9.3479,9.631,9.1301,9.522,57552,0
2016-03-18,9.573,9.892,9.0213,9.682,113185,0
2016-03-21,9.762,10.212,9.0721,9.682,34203,0
2016-03-22,9.899,9.899,9.268,9.4349,66424,0
2016-03-23,9.4712,9.682,9.2971,9.4858,66154,0
2016-03-24,9.645,9.645,9.3043,9.573,44940,0
2016-03-28,9.602,10.059,9.602,9.827,27253,0
2016-03-29,9.856,10.128,9.566,10.001,78410,0
2016-03-30,9.943,10.632,9.794,10.574,50636,0
2016-03-31,10.495,10.632,10.11,10.219,53845,0
2016-04-01,10.168,10.378,10.052,10.204,39601,0
2016-04-04,10.212,10.516,10.161,10.277,56644,0
2016-04-05,10.139,10.683,10.103,10.248,58928,0
2016-04-06,10.045,10.335,10.045,10.248,21442,0
2016-04-07,10.139,10.625,10.139,10.4,43774,0
2016-04-08,10.386,10.4,9.58,9.587,222795,0
2016-04-11,9.696,9.696,9.1882,9.239,137813,0
2016-04-12,9.1737,9.4277,9.1446,9.2608,47152,0
2016-04-13,9.3551,9.899,9.3188,9.711,626964,0
2016-04-14,9.711,9.747,9.395,9.4059,135234,0
2016-04-15,9.3987,9.754,9.3624,9.493,56014,0
2016-04-18,9.515,9.711,9.3043,9.537,29401,0
2016-04-19,9.551,9.551,9.2753,9.3261,66725,0
2016-04-20,9.3551,9.729,9.3333,9.616,225624,0
2016-04-21,9.58,9.776,9.508,9.754,98212,0
2016-04-22,9.529,9.907,9.529,9.733,99682,0
2016-04-25,9.762,9.87,9.522,9.733,30539,0
2016-04-26,9.642,9.885,9.4495,9.725,65461,0
2016-04-27,9.776,10.117,9.595,10.045,64488,0
2016-04-28,10.008,10.124,9.762,9.856,91833,0
2016-04-29,9.87,9.899,9.667,9.74,55654,0
2016-05-02,9.645,9.838,9.631,9.74,25488,0
2016-05-03,9.718,9.762,9.573,9.609,65022,0
2016-05-04,9.522,9.54,9.0067,9.014,86514,0
2016-05-05,8.9777,9.2898,8.9777,9.1664,133454,0
2016-05-06,9.587,10.161,9.3116,9.522,209726,0
2016-05-09,9.58,10.197,9.58,9.812,59324,0
2016-05-10,9.798,10.077,9.4132,9.827,115502,0
2016-05-11,9.849,9.979,9.4422,9.4858,29147,0
2016-05-12,9.522,9.522,9.0721,9.3551,43586,0
2016-05-13,9.1737,9.4422,9.1737,9.3624,99163,0
2016-05-16,9.3987,9.4349,9.239,9.2898,45365,0
2016-05-17,9.2825,9.3261,8.9559,9.0213,61838,0
2016-05-18,9.0721,9.2535,9.0503,9.0721,74633,0
2016-05-19,8.9632,9.0213,8.7092,8.8689,110249,0
2016-05-20,8.9342,9.1301,8.7963,9.0721,34865,0
2016-05-23,9.0866,9.2463,9.0866,9.1519,26736,0
2016-05-24,9.1737,9.58,9.1592,9.4495,37819,0
2016-05-25,9.4712,9.791,9.3043,9.645,27443,0
2016-05-26,9.645,9.754,9.515,9.537,30256,0
2016-05-27,10.538,11.278,10.538,10.886,741806,0
2016-05-31,11.431,11.467,10.995,11.162,358606,0
2016-06-01,11.257,11.576,11.199,11.438,317397,0
2016-06-02,11.525,11.547,11.249,11.344,164684,0
2016-06-03,11.525,11.54,11.148,11.249,202855,0
2016-06-06,11.329,11.496,11.14,11.365,212545,0
2016-06-07,11.293,11.424,10.998,11.315,125718,0
2016-06-08,11.351,11.59,11.257,11.315,124630,0
2016-06-09,11.344,11.434,11.075,11.358,120375,0
2016-06-10,11.249,11.424,11.097,11.38,234709,0
2016-06-13,11.5,12.37,11.12,11.16,172262,0
2016-06-14,11.18,11.8,11.18,11.56,179073,0
2016-06-15,11.65,12.01,11.19,12.01,129499,0
2016-06-16,11.99,12.12,11.354,11.88,51222,0
2016-06-17,11.79,12.0599,11.5649,11.67,89366,0
2016-06-20,11.77,11.95,11.62,11.68,222862,0
2016-06-21,11.62,11.7,11,11.21,90519,0
2016-06-22,11.16,11.4,11.04,11.14,64736,0
2016-06-23,11.18,11.57,11.18,11.39,211234,0
2016-06-24,10.87,11.045,10.25,11,89997,0
2016-06-27,10.99,10.99,10.35,10.47,122764,0
2016-06-28,10.6,11.01,10.52,10.94,162536,0
2016-06-29,10.92,11.13,10.74,11.1,105400,0
2016-06-30,11.05,11.23,10.95,11.05,135525,0
2016-07-01,11,11.6295,10.9334,11.18,212744,0
2016-07-05,11.23,11.45,10.8,10.94,53329,0
2016-07-06,10.86,11.09,10.86,10.96,71519,0
2016-07-07,11,11.09,10.85,10.97,50502,0
2016-07-08,11.02,11.33,11.02,11.26,89454,0
2016-07-11,11.27,11.59,11.09,11.42,63317,0
2016-07-12,11.53,11.67,11.33,11.57,63798,0
2016-07-13,11.63,11.68,11.46,11.53,55841,0
2016-07-14,11.54,11.64,11.3,11.3,30254,0
2016-07-15,11.41,11.47,11.28,11.31,31282,0
2016-07-18,11.23,11.32,10.941,11.28,28426,0
2016-07-19,11.24,11.32,11.03,11.25,49594,0
2016-07-20,11.35,11.35,10.9701,11.28,45562,0
2016-07-21,11.25,11.33,11.13,11.2,39725,0
2016-07-22,11.24,11.56,11.2014,11.4,25070,0
2016-07-25,11.45,11.5,11.12,11.19,23750,0
2016-07-26,11.19,11.49,11.175,11.29,24710,0
2016-07-27,11.34,11.37,11.21,11.29,27285,0
2016-07-28,11.33,11.34,11.03,11.15,81631,0
2016-07-29,11.2,11.5,11.04,11.48,32501,0
2016-08-01,11.51,11.76,11.39,11.49,48956,0
2016-08-02,11.37,11.37,10.9701,11.09,58427,0
2016-08-03,11.12,11.45,11.06,11.19,32105,0
2016-08-04,11.28,11.46,11.14,11.22,19471,0
2016-08-05,11.3,11.59,11.231,11.53,89997,0
2016-08-08,11.5,11.99,11.45,11.77,117866,0
2016-08-09,11.78,11.78,11.29,11.3,78732,0
2016-08-10,11.33,11.77,11.32,11.53,143964,0
2016-08-11,11.5,11.99,11.34,11.77,73783,0
2016-08-12,11.81,11.94,11.47,11.93,28543,0
2016-08-15,11.99,12.199,11.87,11.93,41941,0
2016-08-16,11.82,11.95,11.39,11.43,36611,0
2016-08-17,11.49,11.5,11.2,11.26,65104,0
2016-08-18,11.31,11.54,11.24,11.34,66375,0
2016-08-19,11.25,11.55,11.25,11.51,58548,0
2016-08-22,11.4,11.68,11.4,11.66,21093,0
2016-08-23,11.66,11.85,11.62,11.77,48224,0
2016-08-24,11.75,12.01,11.68,11.96,45485,0
2016-08-25,11.93,12,11.71,11.85,43389,0
2016-08-26,11.94,12.09,11.88,11.99,40221,0
2016-08-29,11.99,12.03,11.8901,11.93,26809,0
2016-08-30,11.98,12.0201,11.92,11.95,28466,0
2016-08-31,11.94,12,11.89,11.94,20783,0
2016-09-01,11.97,12,11.6,11.95,24412,0
2016-09-02,11.99,12.36,11.96,12.15,29288,0
2016-09-06,12.17,12.33,12.08,12.08,48194,0
2016-09-07,12.17,12.86,12.17,12.77,95593,0
2016-09-08,12.52,12.8784,12.5,12.61,38042,0
2016-09-09,12.31,12.31,11.64,11.65,103871,0
2016-09-12,11.51,11.77,11.45,11.77,70521,0
2016-09-13,11.1,11.39,10.91,11,186691,0
2016-09-14,10.91,11.15,10.63,10.73,370152,0
2016-09-15,10.65,11.06,10.435,11.01,1707188,0
2016-09-16,10.96,11.255,10.87,10.98,389214,0
2016-09-19,11.08,11.46,11.08,11.38,260017,0
2016-09-20,11.45,11.53,11.33,11.39,311823,0
2016-09-21,11.45,11.58,11.44,11.56,186150,0
2016-09-22,11.58,11.78,11.58,11.78,149830,0
2016-09-23,11.74,11.79,11.44,11.44,257443,0
2016-09-26,11.44,11.69,11.41,11.61,223437,0
2016-09-27,11.59,11.67,11.45,11.59,82951,0
2016-09-28,11.63,11.71,11.44,11.48,130238,0
2016-09-29,11.47,11.47,10.99,10.995,118898,0
2016-09-30,11.01,11.59,11.01,11.4,194636,0
2016-10-03,11.35,11.6,11.35,11.49,150884,0
2016-10-04,11.55,11.65,11.31,11.5,256790,0
2016-10-05,11.55,11.75,11.49,11.59,141303,0
2016-10-06,11.55,11.55,11.25,11.49,112649,0
2016-10-07,11.48,11.58,11.35,11.56,86223,0
2016-10-10,11.66,11.74,11.49,11.58,73829,0
2016-10-11,11.54,11.61,11.42,11.55,47868,0
2016-10-12,11.55,11.68,11.42,11.53,60847,0
2016-10-13,11.4,11.49,11.04,11.12,99648,0
2016-10-14,11.25,11.3,11.11,11.19,72102,0
2016-10-17,11.18,11.45,11.17,11.4,43981,0
2016-10-18,11.52,11.67,11.31,11.38,48396,0
2016-10-19,11.4,11.67,11.4,11.65,70385,0
2016-10-20,11.6,11.76,11.6,11.69,116279,0
2016-10-21,11.61,11.78,11.42,11.66,96526,0
2016-10-24,11.74,11.78,11.58,11.67,106887,0
2016-10-25,11.63,11.72,11.46,11.59,66759,0
2016-10-26,11.52,11.63,11.3,11.36,75884,0
2016-10-27,11.41,11.41,10.98,11.22,115890,0
2016-10-28,11.22,11.3599,10.891,11.19,41550,0
2016-10-31,11.22,11.23,11.11,11.14,32666,0
2016-11-01,11.08,11.25,10.84,11.22,99203,0
2016-11-02,11.17,11.37,11.1277,11.23,60648,0
2016-11-03,11.21,11.36,11.04,11.26,69163,0
2016-11-04,11.3,11.6,11.3,11.5,71463,0
2016-11-07,11.76,11.95,11.6,11.91,90776,0
2016-11-08,11.85,12.02,11.323,12.01,108443,0
2016-11-09,11.79,12.24,11.79,12.21,112638,0
2016-11-10,12.3,12.45,12.14,12.37,154350,0
2016-11-11,12.92,13.4,12.77,13.37,353220,0
2016-11-14,13.6,13.86,13.2,13.28,230556,0
2016-11-15,13.26,13.45,13.13,13.15,104975,0
2016-11-16,12.99,13.36,12.89,13.12,142014,0
2016-11-17,13.08,13.17,12.73,12.74,134982,0
2016-11-18,12.8,13.28,12.76,13.19,201493,0
2016-11-21,13.28,13.67,13.24,13.63,106324,0
2016-11-22,13.66,13.69,13.47,13.545,156566,0
2016-11-23,13.53,13.64,13.25,13.53,120868,0
2016-11-25,13.49,13.58,13.41,13.5,41936,0
2016-11-28,13.41,13.53,13.21,13.24,161244,0
2016-11-29,13.25,13.26,12.955,13.02,188081,0
2016-11-30,13.13,13.52,12.96,13.44,110027,0
2016-12-01,13.55,13.62,13.32,13.47,92456,0
2016-12-02,13.46,13.61,13.4,13.48,70164,0
2016-12-05,13.54,13.73,13.47,13.73,62388,0
2016-12-06,13.73,14.08,13.635,13.95,89241,0
2016-12-07,13.9,14.31,13.82,14.18,188371,0
2016-12-08,14.15,14.28,13.8199,14.02,343919,0
2016-12-09,14.07,14.54,13.96,14.51,284609,0
2016-12-12,14.37,14.48,14.18,14.4,341085,0
2016-12-13,14.49,14.71,14.2,14.4,249541,0
2016-12-14,14.29,14.53,14.11,14.3,201887,0
2016-12-15,14.25,14.49,14.145,14.23,162166,0
2016-12-16,14.33,14.44,14.14,14.2,349777,0
2016-12-19,14.41,14.41,13.96,13.98,394236,0
2016-12-20,14.11,14.27,14.05,14.13,323590,0
2016-12-21,14.03,14.5,14.03,14.14,200200,0
2016-12-22,14.07,14.1,13.75,13.95,194088,0
2016-12-23,13.98,14.31,13.88,14.15,142384,0
2016-12-27,14.23,14.61,14.04,14.07,191622,0
2016-12-28,14.145,14.25,13.96,14.2,270771,0
2016-12-29,14.23,14.41,14,14.02,95585,0
2016-12-30,14.1,14.59,13.84,14.58,272805,0
2017-01-03,14.75,14.93,14.58,14.64,162376,0
2017-01-04,14.61,14.88,14.58,14.74,117164,0
2017-01-05,14.72,14.88,14.51,14.82,105711,0
2017-01-06,14.77,14.84,14.545,14.63,114367,0
2017-01-09,14.58,14.75,14.33,14.39,95690,0
2017-01-10,14.35,14.67,14.35,14.43,108464,0
2017-01-11,14.46,14.56,14.07,14.25,132088,0
2017-01-12,14.29,14.4,13.85,13.9,125460,0
2017-01-13,14,14.14,13.95,14.01,93471,0
2017-01-17,13.9,14.14,13.73,13.81,87447,0
2017-01-18,13.75,14.14,13.6935,14.1,128115,0
2017-01-19,14.08,14.1,13.8,13.9,112675,0
2017-01-20,13.87,14.01,13.85,13.94,135516,0
2017-01-23,13.95,14.15,13.93,14.06,125328,0
2017-01-24,14.07,14.82,13.96,14.48,244301,0
2017-01-25,14.46,14.7399,14.02,14.16,104340,0
2017-01-26,14.13,14.37,14.11,14.24,119883,0
2017-01-27,14.21,14.51,14.19,14.29,76456,0
2017-01-30,14.2,14.2,13.89,13.95,106571,0
2017-01-31,13.84,14.02,13.67,13.95,218871,0
2017-02-01,14,14.47,14,14.43,181939,0
2017-02-02,14.35,14.515,14.23,14.34,152495,0
2017-02-03,14.4,14.44,14.3,14.34,107912,0
2017-02-06,14.35,14.58,14.13,14.33,103239,0
2017-02-07,14.39,14.56,14.27,14.46,167639,0
2017-02-08,14.4,14.52,14.27,14.46,74892,0
2017-02-09,14.47,14.81,14.42,14.73,132539,0
2017-02-10,14.1,15.11,13.94,14.48,431506,0
2017-02-13,14.65,14.73,14.48,14.64,202148,0
2017-02-14,14.65,15.11,14.58,15,201290,0
2017-02-15,15,15.11,14.76,15.02,198622,0
2017-02-16,15.07,15.09,14.59,14.92,180202,0
2017-02-17,14.84,15.09,14.84,14.89,99080,0
2017-02-21,14.89,15,14.72,14.81,94432,0
2017-02-22,14.81,15.0927,14.78,14.98,95516,0
2017-02-23,14.99,15.15,14.83,14.86,58176,0
2017-02-24,14.79,15.04,14.77,14.94,86509,0
2017-02-27,14.89,15.09,14.88,14.96,74696,0
2017-02-28,14.86,14.95,14.63,14.68,103865,0
2017-03-01,14.89,15.1399,14.89,15.05,78981,0
2017-03-02,15.05,15.2925,14.86,15.15,386468,0
2017-03-03,15.19,15.42,14.92,15.37,519694,0
2017-03-06,15.29,15.31,15.06,15.07,77603,0
2017-03-07,15.14,15.14,14.96,15,119266,0
2017-03-08,15.08,15.87,14.985,15.79,1265683,0
2017-03-09,15.78,16.09,15.62,15.67,170196,0
2017-03-10,15.69,15.97,15.69,15.77,91315,0
2017-03-13,15.95,16.18,15.84,15.9,202641,0
2017-03-14,15.54,15.82,15.44,15.65,129424,0
2017-03-15,15.68,16.23,15.47,16.11,104693,0
2017-03-16,16.2,16.22,16.06,16.12,86279,0
2017-03-17,16.07,16.22,15.86,15.96,199435,0
2017-03-20,15.9,16.23,15.51,15.87,145132,0
2017-03-21,15.9,15.99,15.48,15.49,130684,0
2017-03-22,15.53,15.65,15.16,15.26,118571,0
2017-03-23,15.29,15.56,15.29,15.45,49905,0
2017-03-24,15.56,15.78,15.55,15.66,81930,0
2017-03-27,15.42,15.65,15.3,15.6,66566,0
2017-03-28,15.6,15.83,15.43,15.79,67806,0
2017-03-29,15.75,15.99,15.67,15.96,263277,0
2017-03-30,16.09,17.51,16.09,16.25,182039,0
2017-03-31,16.25,16.25,16,16.17,119466,0
2017-04-03,16.17,16.3,15.91,15.95,124228,0
2017-04-04,15.94,15.99,15.72,15.89,95103,0
2017-04-05,16.02,16.14,15.89,15.96,152322,0
2017-04-06,15.97,16.45,15.79,16.44,156513,0
2017-04-07,16.46,16.5,16.13,16.17,98991,0
2017-04-10,16.16,16.45,16.0701,16.17,75011,0
2017-04-11,16.07,16.38,15.9901,16.17,132245,0
2017-04-12,16.11,16.3,16.09,16.18,156672,0
2017-04-13,16.18,16.18,15.66,15.74,65108,0
2017-04-17,15.72,15.85,15.58,15.71,61232,0
2017-04-18,15.69,15.87,15.65,15.86,50665,0
2017-04-19,15.97,16.07,15.84,15.97,136844,0
2017-04-20,16.03,16.35,15.97,16.28,59255,0
2017-04-21,16.32,16.38,16.22,16.25,72296,0
2017-04-24,16.47,16.62,16.23,16.28,70793,0
2017-04-25,16.44,16.97,16.37,16.84,132187,0
2017-04-26,16.88,17.22,16.81,17.1,156006,0
2017-04-27,17.22,17.22,16.97,17.05,82071,0
2017-04-28,17.05,17.17,16.72,16.75,82354,0
2017-05-01,16.9,17,16.7,16.9,101540,0
2017-05-02,16.9,17.02,16.75,16.82,79354,0
2017-05-03,16.74,17.18,16.48,16.74,105848,0
2017-05-04,16.75,16.9,16.44,16.81,64392,0
2017-05-05,16.81,16.98,16.56,16.95,106327,0
2017-05-08,16.98,17.42,16.66,17.13,99988,0
2017-05-09,17.11,17.91,16.99,17.68,199552,0
2017-05-10,17.65,18,17.49,17.97,173184,0
2017-05-11,17.88,17.99,16.711,17.92,230382,0
2017-05-12,17.69,19.4,17.18,19.25,659967,0
2017-05-15,19.32,19.36,18.72,18.78,121565,0
2017-05-16,18.78,19.061,18.5,18.95,114485,0
2017-05-17,18.6,18.96,18.57,18.81,236594,0
2017-05-18,18.74,19.18,18.74,19.11,121516,0
2017-05-19,19.14,19.43,19.1,19.21,121606,0
2017-05-22,19.26,19.31,18.77,19,189771,0
2017-05-23,19.1,19.12,18.89,18.91,98674,0
2017-05-24,18.89,18.96,18.64,18.73,99100,0
2017-05-25,18.82,18.82,18.53,18.69,82420,0
2017-05-26,18.74,18.74,18.5,18.65,76443,0
2017-05-30,18.56,19.2,17.6503,19.16,113156,0
2017-05-31,19.16,19.41,18.84,19.23,102435,0
2017-06-01,19.23,19.39,19.05,19.29,132076,0
2017-06-02,19.34,19.49,19.12,19.12,228121,0
2017-06-05,19.14,19.14,18.73,18.81,93569,0
2017-06-06,18.74,18.95,18.5401,18.75,85222,0
2017-06-07,18.73,18.95,18.655,18.87,50561,0
2017-06-08,18.85,19.2,18.81,18.87,153737,0
2017-06-09,18.93,19.18,18.93,19,145567,0
2017-06-12,19.01,19.28,18.93,19.23,217712,0
2017-06-13,19.27,19.455,19.13,19.36,198060,0
2017-06-14,19.26,19.48,19.09,19.2,144069,0
2017-06-15,19.06,19.38,18.54,19.02,76931,0
2017-06-16,18.89,19.03,18.53,18.74,139571,0
2017-06-19,18.83,18.92,18.635,18.75,144998,0
2017-06-20,18.71,19.04,18.42,18.77,175507,0
2017-06-21,18.81,18.88,18.57,18.76,90153,0
2017-06-22,18.8,18.82,18.29,18.63,120164,0
2017-06-23,18.69,18.85,18.445,18.67,1453470,0
2017-06-26,18.78,19.25,18.77,19.07,240567,0
2017-06-27,19.12,19.17,18.89,18.97,211682,0
2017-06-28,19.03,19.53,18.79,19.49,159024,0
2017-06-29,19.57,20,19.37,19.54,178936,0
2017-06-30,19.59,19.74,19.25,19.52,116604,0
2017-07-03,19.55,19.79,19.455,19.66,37903,0
2017-07-05,19.58,19.6299,19.4,19.46,84578,0
2017-07-06,19.35,19.4,19.03,19.1,121414,0
2017-07-07,19.11,19.31,19.01,19.29,55404,0
2017-07-10,19.18,19.43,18.96,19.25,98956,0
2017-07-11,19.16,19.5,19.08,19.48,167757,0
2017-07-12,19.58,20.01,19.58,20,117659,0
2017-07-13,19.98,20.15,19.58,19.76,119855,0
2017-07-14,19.75,20.22,19.62,20.01,85716,0
2017-07-17,20,20.14,19.72,19.79,98576,0
2017-07-18,19.69,19.89,19.015,19.5,234775,0
2017-07-19,19.46,19.72,19.27,19.69,94154,0
2017-07-20,19.58,19.61,19.121,19.34,146286,0
2017-07-21,19.46,19.46,19.16,19.21,120338,0
2017-07-24,19.18,19.63,19.11,19.48,88723,0
2017-07-25,19.56,20.01,19.47,19.99,141251,0
2017-07-26,19.99,19.99,19.43,19.5,66662,0
2017-07-27,19.52,19.66,18.98,19.03,108015,0
2017-07-28,18.98,19.21,18.39,18.44,208478,0
2017-07-31,18.49,18.8,18.42,18.5,114289,0
2017-08-01,18.58,18.83,18.41,18.61,128650,0
2017-08-02,18.65,18.84,18.2,18.27,92386,0
2017-08-03,18.28,18.42,18.1,18.17,49305,0
2017-08-04,18.16,18.28,18.11,18.24,37674,0
2017-08-07,18.23,18.55,18.11,18.35,66805,0
2017-08-08,18.4,18.73,18.02,18.07,64829,0
2017-08-09,18,18.03,17.55,17.83,135011,0
2017-08-10,17.68,17.93,17.48,17.56,84217,0
2017-08-11,17.51,17.68,17.38,17.61,85383,0
2017-08-14,17.78,18.05,17.645,17.9,70920,0
2017-08-15,17.9,17.99,17.53,17.75,84076,0
2017-08-16,17.78,18.01,17.63,17.96,59939,0
2017-08-17,17.89,17.89,17.05,17.13,274499,0
2017-08-18,16.94,17.38,16.815,17.15,167976,0
2017-08-21,17.06,17.35,16.99,17.27,50325,0
2017-08-22,17.32,17.5,17.21,17.41,75352,0
2017-08-23,17.31,17.6,17.16,17.46,77122,0
2017-08-24,17.48,17.65,17.33,17.46,47749,0
2017-08-25,17.49,17.73,17.295,17.66,40516,0
2017-08-28,17.72,17.78,17.46,17.55,54276,0
2017-08-29,17.46,17.52,17.31,17.47,48190,0
2017-08-30,17.46,17.66,17.31,17.34,49734,0
2017-08-31,17.34,17.72,17.12,17.14,229727,0
2017-09-01,17.17,17.48,17.15,17.46,49685,0
2017-09-05,17.45,17.63,16.92,17.23,127827,0
2017-09-06,17.3,17.82,17.235,17.77,84089,0
2017-09-07,17.77,18.19,17.72,17.99,186614,0
2017-09-08,18.25,18.75,17.891,17.9801,229792,0
2017-09-11,18,18.54,18,18.28,164316,0
2017-09-12,18.32,18.7,18.19,18.21,83934,0
2017-09-13,18.2,18.32,18.13,18.2,83059,0
2017-09-14,18.17,18.54,18.03,18.33,71200,0
2017-09-15,18.36,18.38,18.21,18.35,154156,0
2017-09-18,18.47,18.97,18.4,18.92,123458,0
2017-09-19,18.94,19.25,18.8,19.06,101720,0
2017-09-20,19.01,19.15,18.83,18.87,106709,0
2017-09-21,19,19.26,18.82,19.18,65298,0
2017-09-22,19.17,19.7,18.97,19.66,74866,0
2017-09-25,19.61,19.76,18.331,19.59,43924,0
2017-09-26,19.61,19.89,19.55,19.81,83020,0
2017-09-27,19.91,20.13,19.7,19.87,194635,0
2017-09-28,19.75,20.5,19.7,20.43,102407,0
2017-09-29,20.33,20.87,20.13,20.38,87282,0
2017-10-02,20.71,21.26,20.68,21.05,172418,0
2017-10-03,21,21.24,20.96,21.1,361500,0
2017-10-04,21.26,21.82,21.17,21.53,255381,0
2017-10-05,21.54,21.97,21.54,21.59,126135,0
2017-10-06,21.64,22.22,21.58,22.15,129673,0
2017-10-09,22.29,22.66,22.21,22.37,157957,0
2017-10-10,22.4,22.49,21.96,22.02,167131,0
2017-10-11,22.07,22.46,22.01,22.31,119607,0
2017-10-12,22.17,22.35,22.09,22.15,147624,0
2017-10-13,22.16,22.28,21.99,22.05,94530,0
2017-10-16,22,22.47,21.87,22.38,154108,0
2017-10-17,22.49,22.78,22.28,22.38,79503,0
2017-10-18,22.72,22.85,22.4,22.69,190161,0
2017-10-19,22.6,22.74,22.07,22.09,246042,0
2017-10-20,22.3,22.94,22.3,22.94,192195,0
2017-10-23,23.05,23.31,22.755,22.97,162144,0
2017-10-24,22.96,23.11,22.77,22.82,117070,0
2017-10-25,22.81,22.99,22.36,22.52,124838,0
2017-10-26,22.49,22.79,22.212,22.73,107786,0
2017-10-27,22.72,23,22.56,22.97,172205,0
2017-10-30,22.86,22.9,22.45,22.67,113779,0
2017-10-31,22.67,22.96,22.48,22.87,263149,0
2017-11-01,23.11,23.11,22.48,22.65,143392,0
2017-11-02,22.8,23.08,22.52,22.97,129707,0
2017-11-03,22.94,23.25,22.66,23.03,72699,0
2017-11-06,22.99,23,21.87,22.39,89319,0
2017-11-07,22.4,22.61,22.03,22.2,226533,0
2017-11-08,22.09,22.71,21.83,22.46,162859,0
2017-11-09,22.39,22.64,21.15,21.15,134427,0
2017-11-10,21.67,21.93,20.871,21.47,301397,0
