Date,Open,High,Low,Close,Volume,OpenInt
2015-06-25,19.5,20.44,19.06,19.58,8344200,0
2015-06-26,19.35,20,19.35,19.99,705000,0
2015-06-29,19.36,19.8,19.3,19.55,165500,0
2015-06-30,19.55,19.81,19.51,19.68,421550,0
2015-07-01,19.78,19.8,19.3,19.65,297900,0
2015-07-02,19.65,21.3,19.61,20.6,431500,0
2015-07-06,20.4,20.41,19.36,19.58,153100,0
2015-07-07,19.83,19.88,19.07,19.25,146800,0
2015-07-08,18.9,19.5,18.49,19.49,91500,0
2015-07-09,19.79,19.96,19.22,19.48,55000,0
2015-07-10,19.17,19.79,19.12,19.76,137400,0
2015-07-13,19.8,20.17,19.64,20.16,56800,0
2015-07-14,20.02,20.16,20,20.03,41259,0
2015-07-15,20.05,20.1,19.94,20.01,66222,0
2015-07-16,20.02,20.29,19.99,20.05,101500,0
2015-07-17,20.05,20.05,19.94,20,108000,0
2015-07-20,19.85,20.05,19.76,20,97200,0
2015-07-21,20.08,20.28,19.73,20,393300,0
2015-07-22,20,20.15,19.89,20.01,98600,0
2015-07-23,20,20.03,19.99,20,107100,0
2015-07-24,20,20.1,19.74,20.03,986800,0
2015-07-27,19.9,19.91,19.01,19.05,63500,0
2015-07-28,19.12,19.5,19.06,19.37,180700,0
2015-07-29,19.36,19.42,18.89,19.07,241000,0
2015-07-30,18.6,19.22,18.15,18.55,284000,0
2015-07-31,18.47,18.63,17,17.37,947700,0
2015-08-03,17.45,17.45,16.62,16.97,400182,0
2015-08-04,16.79,17,16.37,16.63,669700,0
2015-08-05,16.84,17.74,16.76,17.15,197800,0
2015-08-06,17.05,17.22,16.33,16.56,280099,0
2015-08-07,16.56,16.56,15.06,15.46,264300,0
2015-08-10,15.67,16.25,15.51,15.58,225900,0
2015-08-11,15.62,17.25,15.52,16.37,554168,0
2015-08-12,16.44,17.46,14.28,16.3,614200,0
2015-08-13,16.14,17.67,15.85,17.1,242000,0
2015-08-14,17.03,17.78,16.61,17.3,181300,0
2015-08-17,17.07,18.45,16.88,17.97,319000,0
2015-08-18,17.84,18.85,17.81,18.41,174200,0
2015-08-19,18.25,18.61,18.1,18.3,155900,0
2015-08-20,17.95,18.57,17.58,17.79,166000,0
2015-08-21,17.79,18.04,16.7,17.9,348700,0
2015-08-24,16.88,17.6,16.01,17.1,294081,0
2015-08-25,17.25,17.95,17.01,17.84,294300,0
2015-08-26,18.05,18.9,17.53,18.23,447700,0
2015-08-27,18.3,19.93,18.22,19.41,443500,0
2015-08-28,19.5,19.63,18.92,19.44,155900,0
2015-08-31,19.34,20,19.17,19.89,106100,0
2015-09-01,19.26,19.83,18.81,19.7,362800,0
2015-09-02,19.59,19.88,19.42,19.84,164300,0
2015-09-03,19.93,20.08,19.69,19.95,158300,0
2015-09-04,19.69,20.03,19.37,19.7,136600,0
2015-09-08,19.66,20.17,19.55,19.99,256100,0
2015-09-09,19.94,20.3,19.76,19.93,108300,0
2015-09-10,19.98,20.22,19.68,20.02,219318,0
2015-09-11,19.9,20.57,19.8,20.55,338700,0
2015-09-14,20.35,20.57,20.03,20.25,123600,0
2015-09-15,20.23,21.35,20.1,21.12,304402,0
2015-09-16,20.96,21.46,20.76,21.03,241500,0
2015-09-17,21.08,21.46,20.39,20.48,414600,0
2015-09-18,20.27,21,19.11,19.11,1230400,0
2015-09-21,19.28,19.78,19.28,19.38,231300,0
2015-09-22,18.74,20.01,18.74,19.82,265500,0
2015-09-23,19.98,20.27,19.54,20.07,168800,0
2015-09-24,19.95,20.11,19.51,19.75,235084,0
2015-09-25,19.75,19.82,19.24,19.44,170500,0
2015-09-28,19.29,19.34,18.51,18.74,434388,0
2015-09-29,18.8,18.99,17.47,17.7,444100,0
2015-09-30,17.89,18.11,17.29,17.55,3403300,0
2015-10-01,17.53,17.67,16.62,17,545700,0
2015-10-02,16.85,17.1,16.73,17.07,200100,0
2015-10-05,17.37,17.37,16.8,16.95,243971,0
2015-10-06,17.02,17.13,16.41,16.67,261200,0
2015-10-07,17.49,17.77,16.83,17.68,308700,0
2015-10-08,17.68,18.37,17.55,18.36,187900,0
2015-10-09,18.39,18.42,18.17,18.33,105500,0
2015-10-12,18.32,18.32,17.85,18,115708,0
2015-10-13,17.98,18.19,17.6,17.65,98200,0
2015-10-14,17.59,17.65,17.36,17.45,88300,0
2015-10-15,17.58,17.78,17.14,17.66,111500,0
2015-10-16,17.67,17.67,16.73,16.81,76600,0
2015-10-19,16.71,16.73,16.37,16.52,55600,0
2015-10-20,16.52,16.96,16.44,16.62,60439,0
2015-10-21,16.74,16.9,16.07,16.33,118200,0
2015-10-22,16.36,16.83,16.24,16.56,224900,0
2015-10-23,16.69,19.07,16.66,18.77,359600,0
2015-10-26,18.74,18.88,17.46,17.82,246800,0
2015-10-27,17.68,17.71,16.82,17.15,286100,0
2015-10-28,17.19,17.69,16.69,17.29,180000,0
2015-10-29,17.18,17.67,16.46,17.02,212300,0
2015-10-30,17.06,17.34,16.64,17.07,164300,0
2015-11-02,17.14,17.6,16.69,17.38,129408,0
2015-11-03,17.36,17.87,17.17,17.66,82600,0
2015-11-04,17.7,18.27,17.32,17.75,112445,0
2015-11-05,17.74,17.87,17.16,17.44,139800,0
2015-11-06,17.23,17.23,16.07,16.37,229600,0
2015-11-09,16.14,16.81,15.88,16.61,258616,0
2015-11-10,16.52,16.52,15.59,15.93,311500,0
2015-11-11,15.98,15.98,14.9,15.05,183300,0
2015-11-12,14.88,15.1,14.51,14.65,155900,0
2015-11-13,14.64,14.89,14.33,14.44,92000,0
2015-11-16,14.49,14.67,14.21,14.64,67800,0
2015-11-17,14.61,14.7,14,14.65,190100,0
2015-11-18,14.71,15.06,14.69,14.89,134600,0
2015-11-19,14.83,15.16,14.61,14.83,68700,0
2015-11-20,14.93,15.12,14.64,15.03,178400,0
2015-11-23,15.05,15.11,14.74,14.89,161800,0
2015-11-24,14.85,14.96,14.54,14.86,87500,0
2015-11-25,15,15.23,14.75,14.95,88600,0
2015-11-27,14.93,15.08,14.82,14.97,61100,0
2015-11-30,15.02,15.11,14.72,14.72,183200,0
2015-12-01,14.79,14.79,14.16,14.3,669920,0
2015-12-02,14.24,14.46,14.06,14.19,137171,0
2015-12-03,14.24,14.29,13.62,13.98,144350,0
2015-12-04,13.92,14.02,13.63,13.92,93100,0
2015-12-07,13.82,13.82,13.07,13.37,151400,0
2015-12-08,13.06,13.17,12.62,12.77,655186,0
2015-12-09,12.78,13.03,12.64,12.75,102700,0
2015-12-10,12.76,13.23,12.64,13.13,113700,0
2015-12-11,12.95,13.68,12.41,12.91,540800,0
2015-12-14,12.81,12.9,12.34,12.7,306816,0
2015-12-15,12.78,13,12.58,12.89,136500,0
2015-12-16,12.9,13.16,12.76,13.02,90800,0
2015-12-17,13.02,13.2,12.62,12.74,275200,0
2015-12-18,12.7,12.86,12.59,12.75,159500,0
2015-12-21,12.84,13.02,12.65,12.71,226800,0
2015-12-22,12.75,12.87,12.52,12.63,145195,0
2015-12-23,12.72,12.88,12.58,12.65,255600,0
2015-12-24,12.71,12.83,12.56,12.68,91332,0
2015-12-28,12.62,12.74,12.5,12.66,147489,0
2015-12-29,12.8,12.84,12.33,12.66,102426,0
2015-12-30,12.6,12.915,12.5607,12.63,60046,0
2015-12-31,12.55,12.72,12.33,12.51,87186,0
2016-01-04,12.45,13.98,12.42,13.72,587571,0
2016-01-05,13.7,15.66,13.3,14.61,541997,0
2016-01-06,14.26,15.35,13.93,14.76,633585,0
2016-01-07,14.54,15.16,14.35,14.96,659898,0
2016-01-08,14.98,15.105,14.15,14.37,422941,0
2016-01-11,14.49,14.71,13.86,14.62,417988,0
2016-01-12,14.73,14.73,14.08,14.61,445049,0
2016-01-13,14.63,14.769,13.57,13.69,498130,0
2016-01-14,13.71,14.1,13.29,13.8,303604,0
2016-01-15,13.41,13.57,12.73,13.21,261790,0
2016-01-19,13.38,13.58,13.04,13.29,245500,0
2016-01-20,13.14,13.33,12.64,12.94,240858,0
2016-01-21,13.04,13.42,12.61,12.88,185441,0
2016-01-22,13.13,13.22,12.52,12.73,165437,0
2016-01-25,12.8,12.97,12.5,12.87,95395,0
2016-01-26,13.01,13.05,12.77,12.97,177764,0
2016-01-27,12.86,12.95,12.64,12.81,235021,0
2016-01-28,12.9,13.02,12.62,12.82,75949,0
2016-01-29,12.81,13.28,12.67,12.75,408003,0
2016-02-01,12.72,12.72,12.17,12.31,274313,0
2016-02-02,12.21,12.39,11.76,11.96,301008,0
2016-02-03,12.11,12.11,11.56,11.98,247437,0
2016-02-04,12.04,13.53,12,12.83,255415,0
2016-02-05,12.88,12.88,12.22,12.56,137754,0
2016-02-08,12.44,12.45,12.06,12.28,103628,0
2016-02-09,12.1,12.46,11.99,12.32,78903,0
2016-02-10,12.38,12.38,11.77,11.99,86745,0
2016-02-11,11.82,12.33,11.57,12.14,129335,0
2016-02-12,12.3,12.55,12.16,12.39,72896,0
2016-02-16,12.58,13.2495,12.15,13.04,159202,0
2016-02-17,13.03,13.109,12.67,12.98,124802,0
2016-02-18,13,13.6699,12.92,13.2,132283,0
2016-02-19,13.2,13.36,12.81,13.24,197313,0
2016-02-22,13.31,14.095,13.31,13.97,254923,0
2016-02-23,13.99,13.99,13.18,13.29,86179,0
2016-02-24,13.08,13.3703,12.59,13.27,72165,0
2016-02-25,13.4,13.6,13.11,13.48,34482,0
2016-02-26,13.63,13.64,13.3401,13.48,61831,0
2016-02-29,13.54,13.79,13.23,13.68,148144,0
2016-03-01,13.82,13.94,13.5,13.79,97699,0
2016-03-02,14,14.75,13.9,14.71,343079,0
2016-03-03,14.79,14.79,14.2001,14.47,290319,0
2016-03-04,14.55,14.81,13.98,14.69,160529,0
2016-03-07,14.7,14.97,14.49,14.83,204823,0
2016-03-08,14.79,14.94,14.205,14.68,193354,0
2016-03-09,14.8,14.88,14.31,14.7,135513,0
2016-03-10,14.66,14.945,14.11,14.26,233869,0
2016-03-11,14.39,15.72,14.39,15.66,1411423,0
2016-03-14,15.58,15.916,15.25,15.77,121059,0
2016-03-15,15.65,15.76,15.25,15.6,285521,0
2016-03-16,15.55,15.8549,15.18,15.65,121022,0
2016-03-17,15.65,16.13,15.59,16.01,105402,0
2016-03-18,16.1,16.12,15.95,16.06,174211,0
2016-03-21,16.16,16.5,16.0429,16.46,173418,0
2016-03-22,16.33,16.54,15.92,16.29,184265,0
2016-03-23,16.23,16.45,15.76,16,150895,0
2016-03-24,15.89,16.42,15.77,16.4,53482,0
2016-03-28,16.48,16.48,16.09,16.16,66589,0
2016-03-29,16.03,16.5,16,16.45,54720,0
2016-03-30,16.49,16.742,16.26,16.52,226657,0
2016-03-31,16.4358,16.564,16.23,16.49,77635,0
2016-04-01,16.22,17,16.06,16.57,381712,0
2016-04-04,16.59,16.65,16.04,16.23,134225,0
2016-04-05,16.07,16.4637,15.81,16.29,245115,0
2016-04-06,16.24,16.3,15.87,16.23,116041,0
2016-04-07,16.27,16.27,15.94,16.03,114266,0
2016-04-08,16.16,16.45,15.85,16.04,110998,0
2016-04-11,16.06,16.5,16.06,16.17,146303,0
2016-04-12,16.17,16.5,16.14,16.2,140626,0
2016-04-13,16.36,16.47,16.23,16.39,199916,0
2016-04-14,16.4,16.45,16.26,16.3,232305,0
2016-04-15,16.3,16.45,16.09,16.42,216278,0
2016-04-18,16.31,16.51,16.1701,16.41,116235,0
2016-04-19,16.42,16.75,16.33,16.36,152869,0
2016-04-20,16.33,16.87,16.18,16.85,254449,0
2016-04-21,16.77,17.85,16.635,17.48,220716,0
2016-04-22,17.43,17.95,17.37,17.71,147731,0
2016-04-25,17.65,18.17,17.47,17.82,180910,0
2016-04-26,17.94,18.5,17.83,18.13,348048,0
2016-04-27,18.12,18.28,17.97,18.11,58910,0
2016-04-28,17.67,17.9,17.54,17.54,52305,0
2016-04-29,17.54,17.77,16.91,17.13,144334,0
2016-05-02,17.26,17.4,16.78,17.08,209327,0
2016-05-03,16.48,16.78,15.15,15.59,915526,0
2016-05-04,15.51,15.85,13.85,14.56,711318,0
2016-05-05,14.61,16.08,14.61,15.85,308970,0
2016-05-06,16.01,16.325,15.65,15.96,277345,0
2016-05-09,15.98,16.12,15.28,15.47,161631,0
2016-05-10,15.36,16.25,15.29,15.85,181101,0
2016-05-11,15.72,16.19,15.58,15.77,110283,0
2016-05-12,15.83,16.19,15.63,15.77,90112,0
2016-05-13,15.79,16.05,15.38,15.41,126648,0
2016-05-16,15.5,15.89,15.5,15.75,57084,0
2016-05-17,15.73,15.94,15.3,15.35,59099,0
2016-05-18,15.18,15.663,15.15,15.31,153430,0
2016-05-19,15.21,15.31,14.72,15.01,76432,0
2016-05-20,15.1,15.32,14.9601,15.19,62591,0
2016-05-23,15.16,15.51,15.1,15.35,64809,0
2016-05-24,15.42,15.83,15.33,15.69,191113,0
2016-05-25,15.69,16.15,15.54,16.03,88351,0
2016-05-26,16.01,16.61,15.86,16.37,101232,0
2016-05-27,16.33,16.6,16.145,16.22,93305,0
2016-05-31,16.3,16.6,16.2,16.4,95442,0
2016-06-01,16.33,16.44,16.13,16.35,85805,0
2016-06-02,16.32,17.14,16.245,16.87,70708,0
2016-06-03,16.81,16.81,16.14,16.28,75122,0
2016-06-06,16.35,16.99,16.29,16.8,124047,0
2016-06-07,16.88,17.2004,16.69,17.15,114824,0
2016-06-08,17.26,17.54,17.05,17.34,588865,0
2016-06-09,17.27,17.51,16.9701,17.32,583887,0
2016-06-10,17.11,17.3,16.74,16.84,79827,0
2016-06-13,16.63,16.93,15.8201,16.01,232227,0
2016-06-14,15.93,16.205,15.88,16.02,100328,0
2016-06-15,16.15,16.45,16,16.18,46887,0
2016-06-16,16.02,16.18,15.8,15.98,111547,0
2016-06-17,16.02,16.32,15.855,15.98,137839,0
2016-06-20,16.21,16.74,16.18,16.56,65883,0
2016-06-21,16.68,16.68,16.37,16.48,62924,0
2016-06-22,16.43,16.67,16.21,16.25,59406,0
2016-06-23,16.44,16.72,16.2,16.59,79797,0
2016-06-24,15.99,16.14,15.16,15.19,286479,0
2016-06-27,15.45,15.72,13.96,14,290588,0
2016-06-28,14.27,14.27,13.88,14.07,280831,0
2016-06-29,14.32,14.48,14.01,14.21,166714,0
2016-06-30,14.32,14.6,14.01,14.51,193989,0
2016-07-01,14.44,15.16,14.44,15.11,109489,0
2016-07-05,14.87,14.95,14.14,14.14,155990,0
2016-07-06,13.93,14.14,13.74,14.11,117562,0
2016-07-07,14.13,14.38,13.88,14.02,52022,0
2016-07-08,14.16,14.49,13.52,14.48,120607,0
2016-07-11,14.59,14.76,14.48,14.65,82546,0
2016-07-12,14.86,15.26,14.72,15.15,75423,0
2016-07-13,15.18,15.33,15.02,15.15,131604,0
2016-07-14,15.38,15.46,15.24,15.4,49710,0
2016-07-15,15.51,15.62,15.36,15.56,85560,0
2016-07-18,15.48,15.71,15.39,15.6,90629,0
2016-07-19,15.49,15.96,15.49,15.68,75406,0
2016-07-20,15.62,15.85,15.53,15.72,38502,0
2016-07-21,15.71,15.76,15.2529,15.33,64919,0
2016-07-22,15.23,15.46,15.11,15.41,28761,0
2016-07-25,15.33,15.42,15.01,15.29,57803,0
2016-07-26,15.33,15.79,15.23,15.47,47516,0
2016-07-27,15.41,15.74,15.27,15.55,83302,0
2016-07-28,15.91,17.69,15.91,17.49,236473,0
2016-07-29,17.39,17.41,17.04,17.22,207326,0
2016-08-01,17.17,17.17,16.76,16.99,153226,0
2016-08-02,16.96,16.99,16.17,16.48,464808,0
2016-08-03,16.46,16.85,16.11,16.36,82991,0
2016-08-04,15.98,16.53,15.79,16.36,48819,0
2016-08-05,16.52,16.8,16.165,16.77,83184,0
2016-08-08,16.85,16.93,16.58,16.75,55981,0
2016-08-09,16.76,16.96,16.6458,16.9,93392,0
2016-08-10,16.92,16.97,16.7001,16.86,63343,0
2016-08-11,16.63,17.005,16.63,16.78,74816,0
2016-08-12,16.78,16.79,16.35,16.44,57331,0
2016-08-15,16.65,16.84,16.55,16.8,33605,0
2016-08-16,16.78,16.91,16.54,16.57,34115,0
2016-08-17,16.59,16.71,16.33,16.63,28285,0
2016-08-18,16.53,16.8,16.33,16.54,175836,0
2016-08-19,16.46,16.61,16.25,16.53,62477,0
2016-08-22,16.37,16.73,16.37,16.67,28074,0
2016-08-23,16.68,17.13,16.68,17,78044,0
2016-08-24,17.01,17.05,16.79,16.87,58167,0
2016-08-25,16.9,17.22,16.86,17.01,68299,0
2016-08-26,17.02,17.45,17.02,17.24,96594,0
2016-08-29,17.24,17.46,17.19,17.29,67786,0
2016-08-30,17.24,17.53,17.15,17.3,34329,0
2016-08-31,17.15,17.41,17.13,17.27,45724,0
2016-09-01,17.31,17.5,17.18,17.46,47138,0
2016-09-02,17.4,17.49,17.07,17.25,56933,0
2016-09-06,17.2,17.34,16.56,16.64,41485,0
2016-09-07,16.69,17.29,16.6,17.2,83305,0
2016-09-08,17.24,17.32,17.04,17.1,41280,0
2016-09-09,16.89,16.89,15.56,15.75,127227,0
2016-09-12,15.7,15.8,14.94,15.24,197540,0
2016-09-13,15.07,15.24,14.78,14.86,68133,0
2016-09-14,14.89,15.06,14.55,14.72,57664,0
2016-09-15,14.72,14.94,14.42,14.8,36813,0
2016-09-16,14.78,14.78,14.44,14.54,96944,0
2016-09-19,14.7,15.03,14.64,14.85,36077,0
2016-09-20,14.98,15.01,14.63,14.69,31079,0
2016-09-21,14.74,15.14,14.65,15.11,47799,0
2016-09-22,15.28,15.59,15.07,15.59,42528,0
2016-09-23,15.4,15.63,15.25,15.43,78469,0
2016-09-26,15.3,15.64,15.24,15.49,56349,0
2016-09-27,15.5,15.64,15.38,15.51,52921,0
2016-09-28,15.43,15.94,15.43,15.91,50148,0
2016-09-29,15.9,16.06,15.616,15.8,53891,0
2016-09-30,15.91,16.32,15.91,15.96,76980,0
2016-10-03,15.83,16.22,15.8,16.04,92164,0
2016-10-04,16.14,16.36,15.87,15.96,59424,0
2016-10-05,16.07,16.36,16,16.09,64161,0
2016-10-06,16.08,16.28,15.89,16,84113,0
2016-10-07,15.95,16.06,15.685,15.96,111845,0
2016-10-10,16.09,16.3,15.925,15.98,168817,0
2016-10-11,15.98,15.98,15.55,15.77,70757,0
2016-10-12,15.77,16.01,15.51,15.88,43322,0
2016-10-13,15.6,15.7,15.4183,15.5,52038,0
2016-10-14,15.62,15.635,15.43,15.48,43066,0
2016-10-17,15.53,15.55,15.4,15.42,55154,0
2016-10-18,15.64,15.79,15.37,15.37,35951,0
2016-10-19,15.44,15.61,15.22,15.29,75850,0
2016-10-20,14.9,15.46,14.9,15.38,32030,0
2016-10-21,15.3,15.64,15.3,15.54,106518,0
2016-10-24,15.65,15.9,15.17,15.2,103209,0
2016-10-25,15.11,15.3,15.05,15.13,43377,0
2016-10-26,15.02,15.15,14.885,14.9,30340,0
2016-10-27,15,15,14.74,14.81,35230,0
2016-10-28,14.8,14.85,14.63,14.67,49190,0
2016-10-31,14.62,14.76,14.53,14.56,50931,0
2016-11-01,14,14,12.99,13.15,209926,0
2016-11-02,12.95,13.13,12.69,12.88,76298,0
2016-11-03,12.88,13.18,12.46,12.89,85282,0
2016-11-04,12.86,13.2,12.43,12.84,76671,0
2016-11-07,13.25,13.32,12.9,13.28,43101,0
2016-11-08,13.49,13.7,13.2,13.61,49480,0
2016-11-09,13.44,14.81,13.44,14.74,61916,0
2016-11-10,14.96,15.515,14.68,15.24,101921,0
2016-11-11,15.26,15.96,15.04,15.51,115623,0
2016-11-14,15.7,15.92,14.89,15.1,100089,0
2016-11-15,15.04,15.25,14.98,15.2,42020,0
2016-11-16,15.14,15.45,14.98,15.44,79661,0
2016-11-17,15.56,15.56,15,15.12,58389,0
2016-11-18,15.13,15.43,15,15.3,73938,0
2016-11-21,15.36,15.73,15.36,15.7,93935,0
2016-11-22,15.81,16.32,15.69,16.3,85767,0
2016-11-23,16.35,16.75,16,16.63,75120,0
2016-11-25,16.51,16.9,16.46,16.86,21340,0
2016-11-28,16.73,16.91,16.56,16.75,95820,0
2016-11-29,16.81,16.94,16.71,16.78,65576,0
2016-11-30,16.94,16.96,16.73,16.89,42909,0
2016-12-01,16.7684,16.98,16.545,16.75,71160,0
2016-12-02,16.82,17.55,16.47,17.18,308850,0
2016-12-05,17.46,18.49,17.28,17.92,822091,0
2016-12-06,18.02,18.12,17.82,17.91,159677,0
2016-12-07,18.02,18.215,17.805,17.88,233648,0
2016-12-08,18.15,18.92,17.98,18.55,525167,0
2016-12-09,18.56,19.32,18.55,19.24,648058,0
2016-12-12,19.25,19.25,18.45,19,258959,0
2016-12-13,19.07,19.145,18.5,18.7,148217,0
2016-12-14,18.7,19.025,18.5,18.59,92666,0
2016-12-15,18.5,19.01,18.27,18.91,129463,0
2016-12-16,19.01,19.06,18.66,18.92,830923,0
2016-12-19,18.92,19,18.5,18.79,100324,0
2016-12-20,18.9,19.22,18.69,19.01,81337,0
2016-12-21,18.95,19.13,18.78,19.05,143229,0
2016-12-22,18.98,19.04,18.62,18.71,48143,0
2016-12-23,18.72,18.78,18.5,18.72,52098,0
2016-12-27,18.66,18.96,18.55,18.66,31759,0
2016-12-28,18.5,18.7,18.35,18.46,154183,0
2016-12-29,18.57,18.66,18.37,18.56,76863,0
2016-12-30,18.56,18.655,18.29,18.63,78376,0
2017-01-03,18.75,19.17,18.5,18.74,118862,0
2017-01-04,18.82,19.04,18.61,18.88,105278,0
2017-01-05,18.84,19,18.5,18.57,83885,0
2017-01-06,18.69,18.99,18.49,18.59,181176,0
2017-01-09,18.53,18.85,18.5,18.62,101712,0
2017-01-10,18.72,19.1,18.675,18.95,80529,0
2017-01-11,18.99,19.25,18.86,19.2,58968,0
2017-01-12,19.19,19.19,18.515,18.81,54825,0
2017-01-13,18.94,19.25,18.93,19.1,83277,0
2017-01-17,18.99,18.99,18.35,18.53,150318,0
2017-01-18,18.66,18.77,18.5,18.59,42557,0
2017-01-19,18.6,18.74,18.5,18.58,54863,0
2017-01-20,18.62,18.7,18.44,18.52,97384,0
2017-01-23,18.5,18.64,18.33,18.52,77481,0
2017-01-24,18.63,18.82,18.5,18.66,63324,0
2017-01-25,18.75,18.9,18.6,18.86,71813,0
2017-01-26,19.015,19.025,18.5,18.54,46232,0
2017-01-27,18.51,18.71,18.43,18.54,34958,0
2017-01-30,17.62,17.74,17.18,17.45,129160,0
2017-01-31,17.25,17.27,15.93,16.54,651074,0
2017-02-01,16.2,16.67,16.18,16.42,4465716,0
2017-02-02,16.36,16.99,16.36,16.81,683777,0
2017-02-03,17.07,17.24,16.91,17.2,421283,0
2017-02-06,17.39,17.75,17.35,17.56,408096,0
2017-02-07,17.67,17.85,17.4,17.74,396933,0
2017-02-08,17.58,17.72,17.0952,17.51,314486,0
2017-02-09,17.35,17.69,17.35,17.62,210370,0
2017-02-10,17.6,17.95,17.59,17.75,801029,0
2017-02-13,17.79,18.01,17.7366,17.99,320494,0
2017-02-14,17.9,17.92,17.57,17.91,185896,0
2017-02-15,17.86,18.05,17.69,18.01,130370,0
2017-02-16,18.03,18.16,17.63,18,252051,0
2017-02-17,18.01,18.01,17.67,17.94,120303,0
2017-02-21,17.96,18.119,17.83,17.91,189695,0
2017-02-22,17.81,18.05,17.42,17.86,259844,0
2017-02-23,19.07,19.25,18.25,18.38,528591,0
2017-02-24,18.25,18.59,18.22,18.48,383120,0
2017-02-27,18.45,18.61,18.36,18.39,638628,0
2017-02-28,18.16,18.51,18.05,18.16,291170,0
2017-03-01,18.4,18.66,18.17,18.42,1358037,0
2017-03-02,18.31,18.57,18.22,18.27,245835,0
2017-03-03,18.23,18.395,17.91,18.23,121691,0
2017-03-06,18.18,18.46,18.09,18.4,672521,0
2017-03-07,18.27,18.47,18.2,18.25,156644,0
2017-03-08,18.3,18.34,17.8701,17.93,97734,0
2017-03-09,17.88,17.94,17.53,17.58,103370,0
2017-03-10,17.67,17.74,17.38,17.51,110594,0
2017-03-13,17.57,18.11,17.57,18.01,162216,0
2017-03-14,17.8,17.87,17.56,17.77,71085,0
2017-03-15,17.82,18.05,17.76,18,139953,0
2017-03-16,18.07,18.07,17.83,17.99,128621,0
2017-03-17,18.01,18.47,17.825,18.42,370925,0
2017-03-20,18.29,18.53,17.82,18.28,164813,0
2017-03-21,18.44,18.4502,17.7,17.79,205809,0
2017-03-22,17.76,17.88,17.51,17.55,135110,0
2017-03-23,17.51,17.92,17.5,17.81,68081,0
2017-03-24,17.87,18.01,17.62,17.78,103701,0
2017-03-27,17.49,18,17.19,17.9,132466,0
2017-03-28,17.86,18.08,17.63,18.04,167951,0
2017-03-29,18.02,18.3,17.85,18.12,66115,0
2017-03-30,18.12,18.37,18.12,18.33,82056,0
2017-03-31,18.28,18.69,18.12,18.61,147508,0
2017-04-03,18.53,18.67,18.01,18.1,136468,0
2017-04-04,18.11,18.2,17.94,18,133012,0
2017-04-05,18.09,18.52,17.82,18.11,197638,0
2017-04-06,18.08,18.55,18.02,18.54,163598,0
2017-04-07,18.5,18.623,18.22,18.51,426990,0
2017-04-10,18.53,18.8899,18.35,18.37,155392,0
2017-04-11,18.35,18.43,18.16,18.39,82083,0
2017-04-12,18.27,18.27,17.79,17.91,155654,0
2017-04-13,17.86,17.96,17.47,17.56,155389,0
2017-04-17,17.59,17.68,17.38,17.64,104150,0
2017-04-18,17.41,17.6,17.17,17.41,147287,0
2017-04-19,17.43,17.64,17.43,17.52,93964,0
2017-04-20,17.6,18.005,17.6,17.98,95408,0
2017-04-21,17.96,18.025,17.74,17.88,85916,0
2017-04-24,18.14,18.47,18.14,18.39,211019,0
2017-04-25,18.61,18.9,18.38,18.8,258350,0
2017-04-26,18.75,19.29,18.71,18.87,303354,0
2017-04-27,18.8,18.95,18.27,18.7,384725,0
2017-04-28,18.75,19.25,18.43,18.82,750847,0
2017-05-01,18.76,18.76,17.41,17.6,495760,0
2017-05-02,17.51,17.63,16.95,17.46,929518,0
2017-05-03,17.4,18.2,17.34,17.5,756909,0
2017-05-04,17.41,17.48,16.88,17.17,6196670,0
2017-05-05,17.37,17.37,17.06,17.07,978723,0
2017-05-08,17.11,17.455,17.095,17.27,850191,0
2017-05-09,17.32,17.71,17.2,17.65,574550,0
2017-05-10,17.6,17.99,17.6,17.85,885803,0
2017-05-11,17.84,17.94,17.5,17.94,405749,0
2017-05-12,17.9,17.97,17.14,17.21,1064371,0
2017-05-15,17.4,17.63,17.36,17.38,381461,0
2017-05-16,17.33,17.55,17.15,17.49,400660,0
2017-05-17,17.34,17.38,16.99,17,506312,0
2017-05-18,17.01,17.12,16.9,17.06,470135,0
2017-05-19,17.16,17.77,17.16,17.56,412979,0
2017-05-22,17.63,17.8,17.34,17.79,304200,0
2017-05-23,17.85,17.95,17.58,17.83,397083,0
2017-05-24,17.88,17.93,17.64,17.76,341478,0
2017-05-25,17.75,17.87,17.35,17.39,356948,0
2017-05-26,17.36,17.51,17.17,17.45,337284,0
2017-05-30,17.38,17.48,17.125,17.2,286642,0
2017-05-31,17.215,17.4,17.11,17.39,612740,0
2017-06-01,17.53,17.93,17.3,17.83,540756,0
2017-06-02,17.86,18.02,17.84,18,393724,0
2017-06-05,18,18.135,17.88,18.02,526924,0
2017-06-06,17.95,18.21,17.82,18.08,635796,0
2017-06-07,18.12,18.2,17.81,18.11,441506,0
2017-06-08,18.06,18.47,18.05,18.39,505382,0
2017-06-09,18.47,18.71,18.43,18.7,910143,0
2017-06-12,18.65,19,18.51,18.94,524582,0
2017-06-13,19,19.29,18.74,19.27,465716,0
2017-06-14,19.28,19.29,18.88,18.93,378497,0
2017-06-15,18.69,18.89,18.285,18.53,408266,0
2017-06-16,18.49,19.08,18.46,19.06,1083763,0
2017-06-19,19.15,19.45,18.95,19.33,1145677,0
2017-06-20,19.32,19.35,18.3,18.37,438805,0
2017-06-21,18.45,18.45,17.34,17.39,589837,0
2017-06-22,17.45,17.55,17.26,17.32,661817,0
2017-06-23,17.35,17.59,17.12,17.51,3987049,0
2017-06-26,17.53,17.67,17.33,17.4,537461,0
2017-06-27,17.4,17.415,17.125,17.27,407418,0
2017-06-28,17.41,17.86,17.4,17.76,502948,0
2017-06-29,17.8,17.84,17.15,17.37,381742,0
2017-06-30,17.46,17.72,17.34,17.59,363444,0
2017-07-03,17.68,17.75,17.5,17.67,115565,0
2017-07-05,17.76,17.87,17.48,17.64,261642,0
2017-07-06,17.58,18.04,17.51,17.88,453956,0
2017-07-07,17.92,18.4,17.89,18.36,647941,0
2017-07-10,18.36,19.19,18.2,18.9,1221136,0
2017-07-11,18.88,19.07,18.66,18.77,401233,0
2017-07-12,18.91,19.17,18.85,18.96,160259,0
2017-07-13,18.96,18.96,18.55,18.7,152716,0
2017-07-14,18.72,19.02,18.7,18.77,296304,0
2017-07-17,18.78,18.87,18.63,18.76,174164,0
2017-07-18,18.74,18.79,18.57,18.69,240660,0
2017-07-19,18.75,19.22,18.65,18.96,405122,0
2017-07-20,18.99,18.99,18.74,18.84,199267,0
2017-07-21,18.97,18.97,18.59,18.79,461111,0
2017-07-24,18.8,18.83,18.6,18.8,266232,0
2017-07-25,18.97,19.21,18.88,19.12,285160,0
2017-07-26,19.17,19.21,18.83,19.12,380675,0
2017-07-27,19.57,19.57,18.13,18.4,941921,0
2017-07-28,18.46,18.51,17.74,17.85,458727,0
2017-07-31,17.88,18.15,17.87,17.98,335283,0
2017-08-01,18.09,18.16,17.73,17.85,209030,0
2017-08-02,17.75,17.93,17.54,17.7,179874,0
2017-08-03,17.64,17.825,17.4928,17.6,239878,0
2017-08-04,17.68,17.94,17.66,17.84,185664,0
2017-08-07,17.83,18.05,17.59,17.65,153802,0
2017-08-08,17.64,17.82,17.54,17.55,149616,0
2017-08-09,17.48,17.65,17.17,17.26,204612,0
2017-08-10,16.58,16.69,15.74,15.81,3183871,0
2017-08-11,15.88,16.16,15.46,15.86,1020856,0
2017-08-14,16.02,16.36,15.8,15.84,847001,0
2017-08-15,15.83,16.16,15.45,15.61,363692,0
2017-08-16,15.62,15.73,15.51,15.55,466411,0
2017-08-17,15.45,15.63,15.23,15.26,642412,0
2017-08-18,15.09,15.465,15.09,15.39,443353,0
2017-08-21,15.34,15.455,15.25,15.41,621592,0
2017-08-22,15.5,15.62,15.39,15.51,224023,0
2017-08-23,15.39,15.48,15.22,15.22,422991,0
2017-08-24,15.85,16.1,15.62,15.64,663863,0
2017-08-25,15.7,16.01,15.45,15.92,375052,0
2017-08-28,16.02,16.02,15.5,15.71,277598,0
2017-08-29,15.58,15.75,15.57,15.65,249556,0
2017-08-30,15.63,15.77,15.51,15.69,289674,0
2017-08-31,15.77,16.15,15.725,15.95,843646,0
2017-09-01,16.04,16.32,15.91,16.27,468994,0
2017-09-05,16.26,16.39,15.64,15.66,460422,0
2017-09-06,15.76,15.83,15.48,15.66,382434,0
2017-09-07,15.71,15.76,15.42,15.56,316267,0
2017-09-08,15.55,15.8299,15.4999,15.71,329981,0
2017-09-11,15.76,15.92,15.71,15.9,429612,0
2017-09-12,15.97,16.15,15.93,16.06,527093,0
2017-09-13,16,16.35,16,16.2,532758,0
2017-09-14,16.15,16.31,16.05,16.26,388323,0
2017-09-15,16.38,16.46,16.19,16.35,1860426,0
2017-09-18,16.35,16.58,16.35,16.55,895320,0
2017-09-19,16.56,16.75,16.41,16.44,716914,0
2017-09-20,16.46,16.53,16.3,16.41,602058,0
2017-09-21,16.4,16.45,16.26,16.3,207603,0
2017-09-22,16.25,16.385,16.21,16.34,521824,0
2017-09-25,16.36,16.47,16.25,16.38,272067,0
2017-09-26,16.45,16.75,16.4,16.64,617388,0
2017-09-27,16.7,16.92,16.54,16.78,517993,0
2017-09-28,16.75,16.95,16.64,16.95,414375,0
2017-09-29,16.9,16.985,16.85,16.86,412978,0
2017-10-02,16.87,16.99,16.75,16.99,638409,0
2017-10-03,16.99,17.27,16.95,17.24,938796,0
2017-10-04,17.17,17.28,17.12,17.22,1128978,0
2017-10-05,17.25,17.6,17.16,17.52,909452,0
2017-10-06,17.43,17.61,17.35,17.56,445336,0
2017-10-09,17.72,17.9,17.72,17.87,637665,0
2017-10-10,17.98,18.02,17.78,17.99,1367235,0
2017-10-11,18.01,18.5,17.97,18.5,567143,0
2017-10-12,18.5,18.69,18.37,18.39,597423,0
2017-10-13,18.42,18.6,18.36,18.53,770903,0
2017-10-16,18.6,18.88,18.53,18.8,626720,0
2017-10-17,18.72,18.83,18.51,18.55,628321,0
2017-10-18,18.62,18.72,18.53,18.68,774799,0
2017-10-19,18.6,18.69,18.31,18.6,1554573,0
2017-10-20,18.64,18.71,18.48,18.5,448956,0
2017-10-23,18.55,18.64,18.47,18.55,477955,0
2017-10-24,18.62,18.78,18.56,18.63,424176,0
2017-10-25,18.57,18.62,18.42,18.45,692228,0
2017-10-26,18.58,18.7,16.93,17.09,989833,0
2017-10-27,17.16,17.58,17.08,17.5,738449,0
2017-10-30,17.5,17.81,17.26,17.8,558931,0
2017-10-31,17.81,17.97,17.54,17.95,1245639,0
2017-11-01,18,18.035,17.53,17.54,406680,0
2017-11-02,17.54,17.95,17.54,17.81,411938,0
2017-11-03,17.77,17.955,17.57,17.74,610002,0
2017-11-06,17.78,17.78,17.54,17.65,248579,0
2017-11-07,17.61,17.61,17.36,17.53,216322,0
2017-11-08,17.44,17.505,17.085,17.13,629239,0
2017-11-09,16.98,17.03,16.82,16.96,348539,0
2017-11-10,16.89,17,16.77,16.86,305293,0
