Date,Open,High,Low,Close,Volume,OpenInt
2014-11-14,9.45,9.45,7.77,9.15,1851712,0
2014-11-17,9.06,9.15,8.79,9,107859,0
2014-11-18,8.93,9,8.71,8.82,39322,0
2014-11-19,8.98,9.12,8.5,8.99,22221,0
2014-11-20,8.69,8.98,8.35,8.39,125980,0
2014-11-21,9,9,8.25,8.38,164643,0
2014-11-24,8.11,8.4479,7.75,7.85,125299,0
2014-11-25,7.87,7.98,6.66,7.15,241750,0
2014-11-26,7.03,7.351,7.03,7.24,66629,0
2014-11-28,7.24,7.384,7.0834,7.29,43663,0
2014-12-01,7.77,8.03,7.403,7.79,126879,0
2014-12-02,7.96,8.18,7.7,8.11,81332,0
2014-12-03,7.93,8.19,7.91,7.99,35263,0
2014-12-04,8,8,7.42,7.99,66858,0
2014-12-05,7.9,7.99,7.9,7.99,16052,0
2014-12-08,7.95,8.13,7.9,8.04,31746,0
2014-12-09,7.82,8.02,7.58,7.69,45419,0
2014-12-10,8,8.1,6.649,7.01,74645,0
2014-12-11,6.84,7.57,6.84,7.365,44193,0
2014-12-12,7.07,7.4195,7.07,7.19,50868,0
2014-12-15,7.12,7.12,6.68,6.81,53887,0
2014-12-16,6.71,6.75,6.34,6.34,25899,0
2014-12-17,6.27,6.4439,6.09,6.22,24654,0
2014-12-18,6.65,6.74,6.04,6.12,10593,0
2014-12-19,6.1,6.5999,5.67,5.8,97151,0
2014-12-22,6.28,6.28,5.81,5.83,48542,0
2014-12-23,6.41,6.45,6.01,6.09,107944,0
2014-12-24,6.4744,6.4744,5.9,5.902,23425,0
2014-12-26,6.51,6.51,5.98,6.06,37441,0
2014-12-29,6.3,6.3,5.939,6.18,240756,0
2014-12-30,8.27,19.07,8.16,18.14,40970359,0
2014-12-31,16.72,18.4,13.4,14.04,8650786,0
2015-01-02,14.49,14.9,11.65,12.06,1576348,0
2015-01-05,11.72,15.05,11.45,13.65,5643137,0
2015-01-06,13.75,16.45,13.5,15.45,6031256,0
2015-01-07,16.05,16.75,13.61,13.88,2217868,0
2015-01-08,13.8,14.74,13.3,14.3,913328,0
2015-01-09,14.41,15.5,14.09,14.96,985070,0
2015-01-12,14.98,15.94,14.6,15.32,821944,0
2015-01-13,15.35,15.68,12.28,13,1147590,0
2015-01-14,13.05,13.501,12.788,13.19,302999,0
2015-01-15,13.5,13.5,11.91,12.07,435683,0
2015-01-16,11.81,12.56,10.9,11.01,542132,0
2015-01-20,11.04,11.447,10.15,10.27,516737,0
2015-01-21,10.2,11,9.75,9.9,425705,0
2015-01-22,9.826,10.864,9.1077,10.03,698608,0
2015-01-23,10.222,10.24,9.71,9.824,218190,0
2015-01-26,10.19,12.25,9.86,11.65,795705,0
2015-01-27,11.26,12.77,11.08,12.14,639199,0
2015-01-28,12.47,12.47,11.68,11.94,216436,0
2015-01-29,11.82,12.34,10.59,11.57,296345,0
2015-01-30,11.12,11.99,10.7,10.7,99645,0
2015-02-02,10.72,11,10.2,10.34,124568,0
2015-02-03,10.3,10.65,9.88,10.01,130316,0
2015-02-04,10.1,10.25,9.9,10.06,123741,0
2015-02-05,9.99,11.25,9.98,11.08,286957,0
2015-02-06,11.252,11.5,10.435,10.56,180548,0
2015-02-09,10.66,10.66,10.01,10.1,105254,0
2015-02-10,10.05,10.41,10.05,10.39,63957,0
2015-02-11,10.4,10.98,10.31,10.57,74064,0
2015-02-12,10.65,10.75,10.26,10.54,55086,0
2015-02-13,10.6,11.31,10.57,10.76,145945,0
2015-02-17,10.58,11.68,10.54,11.28,153306,0
2015-02-18,11.5,12.19,11.29,11.77,149559,0
2015-02-19,11.9,12.47,11.78,12.09,144765,0
2015-02-20,12.18,12.18,11.25,11.58,116993,0
2015-02-23,11.98,12.4,11.5,12.21,154083,0
2015-02-24,12.3,13.5,12.11,13.4,467100,0
2015-02-25,14.07,14.21,12.91,13.03,261502,0
2015-02-26,13.17,13.86,13.07,13.62,92878,0
2015-02-27,13.8,14.2,13.62,13.83,145600,0
2015-03-02,13.9,14.07,12.82,13.19,131000,0
2015-03-03,13.25,13.25,12.27,12.48,127900,0
2015-03-04,12.46,13.31,12.31,13.22,204800,0
2015-03-05,13.3,13.99,13.21,13.97,225100,0
2015-03-06,13.97,13.97,13.46,13.8,168800,0
2015-03-09,13.8,13.95,13.36,13.69,156800,0
2015-03-10,13.65,13.73,12.99,13.25,172500,0
2015-03-11,13.2,13.45,12.32,12.74,170000,0
2015-03-12,12.74,12.74,12.02,12.49,143200,0
2015-03-13,12.21,12.71,12.13,12.55,81000,0
2015-03-16,12.66,13.29,12.66,12.85,182200,0
2015-03-17,12.93,12.96,12.42,12.55,124700,0
2015-03-18,12.52,12.86,12.3,12.5,117700,0
2015-03-19,12.54,13.11,12.44,13.11,209000,0
2015-03-20,13.15,13.37,12.82,13.03,250200,0
2015-03-23,13.09,13.2,12.64,12.89,105600,0
2015-03-24,12.95,13.71,12.78,13.15,292800,0
2015-03-25,13.09,13.25,12.5,12.61,147400,0
2015-03-26,12.58,12.77,12.35,12.52,91000,0
2015-03-27,12.48,13.11,12.48,13.02,135000,0
2015-03-30,13.1,13.5,12.9,13.48,271300,0
2015-03-31,13.4,13.7,13,13.42,171000,0
2015-04-01,13.96,15,13.62,13.78,603800,0
2015-04-02,13.68,13.75,12.66,13.07,312300,0
2015-04-06,13.06,13.4,12.59,13.35,165100,0
2015-04-07,13.37,13.805,13.2,13.62,162402,0
2015-04-08,13.57,14.16,13.5,13.99,133600,0
2015-04-09,13.86,14.35,13.86,14.18,103054,0
2015-04-10,14.08,14.25,13.76,13.93,127600,0
2015-04-13,14.1,14.75,14.01,14.6,248700,0
2015-04-14,14.73,15.45,14.66,15.22,275400,0
2015-04-15,15.35,15.35,14.51,14.53,97672,0
2015-04-16,14.5,14.5,13.811,14.05,65537,0
2015-04-17,14.06,14.06,13.48,13.81,57500,0
2015-04-20,13.67,13.9,13.52,13.69,40500,0
2015-04-21,13.92,14.25,13.73,14.09,70021,0
2015-04-22,14.04,14.24,13.13,13.35,94797,0
2015-04-23,13.84,14,13.4,13.75,95600,0
2015-04-24,13.75,14.04,13.5,13.61,70100,0
2015-04-27,13.7,13.7,12.26,12.51,155900,0
2015-04-28,13.37,13.37,12,12.45,115900,0
2015-04-29,12.5,12.5,12.01,12.27,49800,0
2015-04-30,12.25,12.31,11.62,11.66,128700,0
2015-05-01,11.58,12.14,11.58,12.08,80900,0
2015-05-04,12,12.53,12,12.51,28300,0
2015-05-05,12.53,12.53,12.1,12.2,63500,0
2015-05-06,12.16,12.43,11.75,11.75,47807,0
2015-05-07,11.75,11.87,11.38,11.38,74894,0
2015-05-08,13.42,13.65,12.18,12.62,173600,0
2015-05-11,12.96,13.2,12.57,13.1,37600,0
2015-05-12,13.01,13.01,12.62,12.89,19912,0
2015-05-13,12.94,13.4,12.71,12.83,29200,0
2015-05-14,13.09,13.09,12.55,12.94,25100,0
2015-05-15,13.2,13.2,13,13.11,21286,0
2015-05-18,13.19,13.19,13,13.1,57286,0
2015-05-19,13.19,13.55,13.1,13.31,32600,0
2015-05-20,13.44,13.98,13.13,13.92,76800,0
2015-05-21,14,14.4,13.69,13.97,47000,0
2015-05-22,14,14.03,13.09,13.77,33900,0
2015-05-26,13.69,13.69,13.07,13.47,41622,0
2015-05-27,13.58,13.58,12.79,12.92,80000,0
2015-05-28,12.94,13.25,12.85,12.91,154113,0
2015-05-29,13,13.65,12.99,13.64,64400,0
2015-06-01,13.65,14.1,13.64,13.94,61000,0
2015-06-02,13.98,15.186,13.59,15.08,183148,0
2015-06-03,14.88,15.1,14.44,15.06,71300,0
2015-06-04,15.05,15.65,14.7,15.23,178700,0
2015-06-05,15.33,15.75,15,15.74,97900,0
2015-06-08,15.74,16.15,15.18,15.5,142900,0
2015-06-09,15.5,15.79,15.05,15.18,119050,0
2015-06-10,15.2,15.388,14.85,15.23,70467,0
2015-06-11,15.74,15.74,15.25,15.4,44113,0
2015-06-12,15.29,15.69,15,15.49,235000,0
2015-06-15,15.55,15.67,15.22,15.55,71300,0
2015-06-16,15.59,15.8,15.34,15.62,51100,0
2015-06-17,15.78,15.78,15.45,15.48,48700,0
2015-06-18,15.6,16.14,15.5,15.6,366200,0
2015-06-19,15.6,16.25,15.5,16.25,145600,0
2015-06-22,16.3,17.49,16.3,17.39,494000,0
2015-06-23,17.43,17.475,16.45,16.61,125541,0
2015-06-24,16.5,16.74,15.31,15.71,251600,0
2015-06-25,15.42,15.82,15.33,15.71,101800,0
2015-06-26,15.7,15.71,15.42,15.67,37600,0
2015-06-29,15.37,15.58,15.06,15.52,77500,0
2015-06-30,15.49,15.59,15.14,15.35,160005,0
2015-07-01,15.45,15.69,15.27,15.57,39400,0
2015-07-02,15.4,15.62,15.4,15.59,21300,0
2015-07-06,15.74,15.74,14,14.31,148500,0
2015-07-07,13.62,14.87,13.42,14.83,161400,0
2015-07-08,14.88,14.88,14.11,14.5,30700,0
2015-07-09,14.61,14.75,14.25,14.35,39900,0
2015-07-10,14.47,15.79,14.47,15.62,145900,0
2015-07-13,15.78,16.29,15.39,16.06,124700,0
2015-07-14,15.89,16.44,15.55,15.99,147897,0
2015-07-15,16.1,17.43,15.8,17.31,128825,0
2015-07-16,18.33,19.74,17.85,18.63,3307600,0
2015-07-17,18.54,18.74,17.87,17.99,1028900,0
2015-07-20,17.99,18.61,17.22,18.09,279300,0
2015-07-21,18.44,18.44,17.17,17.93,288200,0
2015-07-22,17.69,19.64,17.5,19.49,284400,0
2015-07-23,19.73,20.26,18.53,18.64,197800,0
2015-07-24,18.72,19.53,18.12,18.35,163600,0
2015-07-27,18.07,18.87,18.01,18.79,158300,0
2015-07-28,18.67,19.52,18.65,19.1,184300,0
2015-07-29,19.1,19.24,18.45,18.63,112700,0
2015-07-30,18.48,18.8,18.19,18.58,93600,0
2015-07-31,18.66,19.25,18.52,18.99,85700,0
2015-08-03,19.1,20.11,18.91,19.94,316282,0
2015-08-04,19.94,20.44,19.53,19.73,274300,0
2015-08-05,20.08,20.1,19.02,19.21,145400,0
2015-08-06,19.1,19.33,17.81,18.4,176813,0
2015-08-07,18.28,18.28,17.44,17.98,216300,0
2015-08-10,18.21,18.81,18.21,18.67,60600,0
2015-08-11,18.65,20.05,18.65,19.51,137586,0
2015-08-12,19.6,23.44,19.26,22.68,502400,0
2015-08-13,22.45,22.66,20.55,21.74,309200,0
2015-08-14,22,22.92,21.81,22.23,206900,0
2015-08-17,22.17,23.29,22.01,23.03,280900,0
2015-08-18,23.2,25.43,23.11,23.66,331800,0
2015-08-19,23.82,25.73,23.58,24.97,274000,0
2015-08-20,24.93,25.28,23.2,23.66,208700,0
2015-08-21,23.19,26.13,23.13,25.45,260400,0
2015-08-24,22.5,24,18.31,23.33,490108,0
2015-08-25,24.5,25.71,23.93,23.96,408900,0
2015-08-26,24.19,24.49,23.1,23.97,162100,0
2015-08-27,24.39,24.61,22.66,23.53,165400,0
2015-08-28,23.28,24.79,23.09,24.25,110500,0
2015-08-31,24.25,26.5,24.25,25.56,226500,0
2015-09-01,25.37,26.4,24.72,25.53,298900,0
2015-09-02,25.57,25.97,25.09,25.71,110000,0
2015-09-03,25.5,25.83,22.75,23.1,232800,0
2015-09-04,22.35,23.74,22.15,23.18,130700,0
2015-09-08,22.97,23.75,22.8,23.51,77000,0
2015-09-09,23.9,24.5,21.06,21.59,181300,0
2015-09-10,21.81,22.8,21.67,22.15,109623,0
2015-09-11,22.24,22.56,21.73,22.41,274600,0
2015-09-14,22.24,23.02,22.15,22.93,103200,0
2015-09-15,22.83,23.18,22.25,22.31,191500,0
2015-09-16,22.56,23.13,22,22.23,237100,0
2015-09-17,22.12,23.03,22.02,22.58,168700,0
2015-09-18,22.37,23.88,22.37,23.07,183300,0
2015-09-21,24,24.34,21.32,22.36,371200,0
2015-09-22,22.31,23.59,21.92,22.95,174500,0
2015-09-23,23,23.08,21.65,22.79,166700,0
2015-09-24,22.8,23,20.51,21.72,144825,0
2015-09-25,21.7,22.89,20.21,20.43,243200,0
2015-09-28,20.25,20.89,18.7,19.03,239211,0
2015-09-29,19.02,20.03,18.55,19.67,330500,0
2015-09-30,19.71,21.15,19.71,20.67,172000,0
2015-10-01,20.82,21.54,20.52,21.53,192000,0
2015-10-02,21.59,22.27,20.69,22,164100,0
2015-10-05,22.34,22.9,21.2,21.96,198593,0
2015-10-06,22.76,22.76,20.67,21.59,207400,0
2015-10-07,21.66,22.43,20.99,22.39,117200,0
2015-10-08,22.48,22.99,21.88,22.65,78100,0
2015-10-09,22.89,22.89,22.08,22.56,76900,0
2015-10-12,22.59,22.89,22.006,22.8,206109,0
2015-10-13,22.5,23.06,22,22.01,116400,0
2015-10-14,22.23,22.6,21.17,21.46,162400,0
2015-10-15,21.29,21.9,21.04,21.81,177800,0
2015-10-16,21.83,22.69,21.49,22.26,205700,0
2015-10-19,22.07,23.02,22.02,22.82,103200,0
2015-10-20,22.69,23.34,22.35,22.54,153759,0
2015-10-21,22.76,22.8,20.39,21.83,148300,0
2015-10-22,21.76,22.48,20.79,21.09,182900,0
2015-10-23,21.15,21.4,20.66,20.88,254900,0
2015-10-26,20.97,21.24,19.6,20.24,358400,0
2015-10-27,20.27,20.47,18.7,19.05,322500,0
2015-10-28,19.34,19.88,18.54,19.07,277600,0
2015-10-29,18.92,19.32,18.79,18.9,154200,0
2015-10-30,18.98,19.34,18.17,18.49,216900,0
2015-11-02,18.11,20.2,18.011,19.65,210438,0
2015-11-03,19.72,20.58,19.72,20.24,114500,0
2015-11-04,20.3,20.88,19.72,20.03,109809,0
2015-11-05,20.01,20.28,19.15,19.54,157900,0
2015-11-06,19.56,19.87,18.93,19.67,82000,0
2015-11-09,19.61,19.82,19.4,19.51,106841,0
2015-11-10,19.54,19.55,18.51,18.86,155600,0
2015-11-11,21.5,21.5,16.24,17.56,727100,0
2015-11-12,17.49,17.65,16.26,16.27,230400,0
2015-11-13,16.2,17.3,15.62,17.29,196100,0
2015-11-16,17.17,17.47,16.66,17.14,121300,0
2015-11-17,17.37,19.21,16.92,18.45,242100,0
2015-11-18,18.73,19.99,18.3,19.6,280400,0
2015-11-19,19.49,20.12,18.9,19.64,315500,0
2015-11-20,19.64,20.3,19.5,19.88,155400,0
2015-11-23,19.83,20.52,19.72,20.22,251800,0
2015-11-24,20.06,20.2,19.8,20,173500,0
2015-11-25,20,20.38,19.9,19.93,93900,0
2015-11-27,20,20.42,19.84,20.22,50900,0
2015-11-30,20.34,20.37,19.56,20.12,205100,0
2015-12-01,20.15,20.52,19.11,19.36,354629,0
2015-12-02,19.22,19.95,19.17,19.37,149448,0
2015-12-03,19.47,19.91,19.05,19.32,169993,0
2015-12-04,19.31,19.31,18.7,19.1,118400,0
2015-12-07,19,19,18.09,18.51,121000,0
2015-12-08,18.33,19.645,18.24,19.14,138949,0
2015-12-09,18.97,18.97,18.19,18.31,137000,0
2015-12-10,18.33,18.84,18.16,18.59,74500,0
2015-12-11,18.5,18.92,18.3,18.4,109400,0
2015-12-14,18.35,18.54,17.5,17.98,126492,0
2015-12-15,17.97,18.11,17.51,18,154100,0
2015-12-16,18.07,18.08,17.42,17.67,193400,0
2015-12-17,17.65,18.32,17.65,18.06,238500,0
2015-12-18,18,18.41,17.29,17.57,665600,0
2015-12-21,17.65,17.76,17.01,17.43,127100,0
2015-12-22,17.3,17.34,15.79,16.25,617488,0
2015-12-23,16.2,16.94,16.07,16.69,214900,0
2015-12-24,16.65,16.803,16.44,16.54,49676,0
2015-12-28,16.43,16.65,16.17,16.37,62667,0
2015-12-29,16.47,16.86,16.32,16.38,42151,0
2015-12-30,16.62,16.83,16.071,16.76,69090,0
2015-12-31,16.7,17.11,16.55,17.05,58108,0
2016-01-04,16.8,17.03,16.17,16.84,209510,0
2016-01-05,16.86,17.72,16.67,17.46,155157,0
2016-01-06,17.18,17.39,17.0101,17.27,64704,0
2016-01-07,17,17,16.06,16.86,67535,0
2016-01-08,16.93,16.9802,15.57,16.07,113334,0
2016-01-11,15.99,16.5,13.9301,14.65,319215,0
2016-01-12,14.77,15.34,13.99,14.41,180059,0
2016-01-13,14.47,15.34,14.01,14.07,197473,0
2016-01-14,14.17,14.17,13.26,13.82,128205,0
2016-01-15,13.62,13.65,12.16,13.16,195202,0
2016-01-19,13.46,13.95,12.56,13.45,270400,0
2016-01-20,13.07,13.07,12.0101,12.75,154315,0
2016-01-21,12.78,13.57,12.68,13.27,118048,0
2016-01-22,13.45,13.69,12.95,13.58,65565,0
2016-01-25,13.45,14.25,13.435,14.07,111142,0
2016-01-26,14.23,14.23,13.54,14.08,68554,0
2016-01-27,14,14.145,12.85,13.38,79095,0
2016-01-28,13.41,13.84,13.28,13.5,149420,0
2016-01-29,13.43,13.8,12.86,13.5,103029,0
2016-02-01,13.45,13.915,12.1301,12.64,168866,0
2016-02-02,12.65,13.09,12.5,13.03,58499,0
2016-02-03,13.08,13.12,12.35,13.04,60123,0
2016-02-04,12.92,13.38,12.69,12.97,60285,0
2016-02-05,12.78,12.89,12.48,12.55,50266,0
2016-02-08,12.44,12.61,11.99,12.53,182278,0
2016-02-09,12.34,12.7,12.09,12.41,100793,0
2016-02-10,12.53,12.95,12.44,12.68,140407,0
2016-02-11,12.55,12.72,12.24,12.65,67142,0
2016-02-12,13,13.05,11.99,12.38,113432,0
2016-02-16,12.38,13.07,12.195,13.02,303435,0
2016-02-17,13.05,13.635,12.96,13.49,121891,0
2016-02-18,13.59,13.765,12.45,12.67,140977,0
2016-02-19,12.62,13.16,12.07,13.07,142660,0
2016-02-22,13.23,13.44,12.42,12.85,121414,0
2016-02-23,12.72,13.1,12.43,12.5,76976,0
2016-02-24,12.39,12.57,11.755,12.39,68707,0
2016-02-25,12.51,12.73,12.21,12.44,46408,0
2016-02-26,12.47,12.67,12.215,12.26,146206,0
2016-02-29,12.21,12.53,11.83,12.18,71809,0
2016-03-01,12.23,12.78,11.93,12.72,59822,0
2016-03-02,12.81,13.4,11.95,12.65,98084,0
2016-03-03,12.71,12.71,12.1,12.55,45724,0
2016-03-04,12.5,13.09,12.19,12.93,45679,0
2016-03-07,12.94,13.33,12.44,12.64,148697,0
2016-03-08,12.69,12.9,12.13,12.16,77483,0
2016-03-09,12.31,12.68,12.06,12.59,64860,0
2016-03-10,12.69,12.8,12.07,12.43,36760,0
2016-03-11,12.55,13.24,12.43,13.14,56151,0
2016-03-14,13.03,13.72,13.03,13.16,244128,0
2016-03-15,13.11,13.89,12.91,12.97,95073,0
2016-03-16,12.9,13.25,12.74,13.1,76022,0
2016-03-17,13,13.32,12.93,13.2,76251,0
2016-03-18,13.26,14.09,13.03,14.09,187985,0
2016-03-21,14.16,14.45,13.56,13.96,83552,0
2016-03-22,13.82,14.34,13.65,14.26,74540,0
2016-03-23,14.13,14.9697,13.82,14.55,126886,0
2016-03-24,14.38,14.5416,13.84,14.37,92562,0
2016-03-28,14.49,14.49,13.74,13.9,60283,0
2016-03-29,13.8,14.4,13.655,14.28,97760,0
2016-03-30,14.41,14.71,14,14.36,67483,0
2016-03-31,13.95,14.4799,13.5,14.12,152152,0
2016-04-01,13.96,14.22,13.69,13.96,47542,0
2016-04-04,14.04,14.45,13.56,13.87,101212,0
2016-04-05,13.87,14.235,13.46,13.91,130230,0
2016-04-06,13.9,15,13.6,14.57,206723,0
2016-04-07,14.56,14.73,14.21,14.51,38119,0
2016-04-08,14.58,14.76,14.15,14.62,36844,0
2016-04-11,14.64,14.89,14.38,14.68,49843,0
2016-04-12,14.57,15.0799,14.48,14.93,57497,0
2016-04-13,14.98,15.63,14.75,15.6,70232,0
2016-04-14,15.69,15.99,15.44,15.93,25402,0
2016-04-15,15.86,16.34,15.6,16.24,34511,0
2016-04-18,16.29,17.66,15.95,17.49,89000,0
2016-04-19,17.58,18.75,16.86,18.56,153147,0
2016-04-20,18.06,18.65,17.48,17.63,107959,0
2016-04-21,17.67,18.24,17.44,18.07,48736,0
2016-04-22,18.07,18.58,17.5201,18.31,84475,0
2016-04-25,18.2,18.645,17.66,17.76,61737,0
2016-04-26,17.93,18.03,17.6101,17.71,55229,0
2016-04-27,17.61,17.73,16.78,17.12,52649,0
2016-04-28,17.16,17.6899,16.59,16.69,40050,0
2016-04-29,16.79,17.16,16.45,17.11,80612,0
2016-05-02,17.18,17.23,16.7893,17.06,53988,0
2016-05-03,16.87,17.348,16.71,16.92,81943,0
2016-05-04,16.67,17.04,16.33,16.64,31447,0
2016-05-05,16.75,16.97,16.48,16.52,46691,0
2016-05-06,16.38,16.95,16.21,16.34,37773,0
2016-05-09,16.34,17.48,16.34,17.13,73384,0
2016-05-10,17.21,17.21,16.87,16.94,78369,0
2016-05-11,16.99,17.13,16.56,16.84,31003,0
2016-05-12,17.06,17.06,16.25,16.67,38459,0
2016-05-13,16.67,17.03,16.67,16.92,38605,0
2016-05-16,17.09,17.44,16.9868,17.27,31522,0
2016-05-17,17.4,17.54,17.25,17.4,44652,0
2016-05-18,17.33,17.73,16.61,16.91,79862,0
2016-05-19,16.705,16.89,16.34,16.83,33131,0
2016-05-20,17.05,17.06,16.69,17.01,29917,0
2016-05-23,17.07,17.55,16.865,17.2,242461,0
2016-05-24,16.965,17.55,16.965,17.55,144576,0
2016-05-25,17.76,17.87,17.68,17.87,41684,0
2016-05-26,17.87,18.35,17.65,18.12,53179,0
2016-05-27,18.25,18.64,18.03,18.52,61407,0
2016-05-31,18.18,18.9,18.18,18.65,339333,0
2016-06-01,18.53,18.9,18.25,18.49,89548,0
2016-06-02,18.52,18.72,18.22,18.5,125387,0
2016-06-03,18.56,18.72,17.91,17.92,74736,0
2016-06-06,18.07,18.83,17.49,18.83,206499,0
2016-06-07,18.95,19.1,18.2,18.33,57644,0
2016-06-08,18.22,18.36,17.921,18,60750,0
2016-06-09,17.93,18.23,17.54,17.76,48113,0
2016-06-10,17.62,17.69,17.25,17.45,35576,0
2016-06-13,17.3,17.34,16.76,17,42576,0
2016-06-14,16.88,16.93,15.1001,16.78,25656,0
2016-06-15,16.9,17.15,16.75,16.88,34481,0
2016-06-16,16.89,17,16.71,16.91,46287,0
2016-06-17,16.95,17.079,16.71,16.72,41808,0
2016-06-20,16.98,17.18,16.74,16.86,61328,0
2016-06-21,17.02,17.02,16.77,16.86,31233,0
2016-06-22,16.94,17.33,16.87,17.2,57713,0
2016-06-23,17.27,17.31,16.72,16.84,36119,0
2016-06-24,16.31,16.31,15.57,16.09,33123,0
2016-06-27,16.16,16.635,15.62,15.72,86811,0
2016-06-28,16.38,17,15.12,16.42,281409,0
2016-06-29,16.57,16.9999,15.55,15.69,112714,0
2016-06-30,15.79,16.25,15.69,16.25,59547,0
2016-07-01,16.16,16.245,15.845,16.01,31367,0
2016-07-05,16.11,16.2,15.76,15.77,49387,0
2016-07-06,15.73,15.91,15.57,15.85,57661,0
2016-07-07,15.92,16.35,15.6701,16.26,41807,0
2016-07-08,16.31,17,16.13,16.82,24495,0
2016-07-11,16.92,16.93,16.6,16.79,38520,0
2016-07-12,16.88,17.05,16.72,16.93,71338,0
2016-07-13,17,17.2,16.7,16.82,28457,0
2016-07-14,16.9,17.14,16.76,16.94,25116,0
2016-07-15,16.93,17.2793,16.93,17.04,57622,0
2016-07-18,17.08,17.44,16.85,17.31,92875,0
2016-07-19,17.27,17.33,16.93,17.13,21343,0
2016-07-20,17.18,17.67,17.01,17.64,11223,0
2016-07-21,17.66,18.2,17.4,17.69,39599,0
2016-07-22,17.69,17.84,17.25,17.51,38304,0
2016-07-25,17.46,17.74,16.61,17.03,272514,0
2016-07-26,17.01,17.71,17.01,17.47,64875,0
2016-07-27,17.56,17.97,17.52,17.87,20117,0
2016-07-28,17.75,18.64,17.41,18.51,63856,0
2016-07-29,18.66,19.1,18.42,18.81,43208,0
2016-08-01,18.47,18.7,18.24,18.33,134507,0
2016-08-02,18.21,18.372,17.88,18.16,28183,0
2016-08-03,18.11,18.83,18.11,18.52,40700,0
2016-08-04,18.37,19.03,18.37,18.92,19850,0
2016-08-05,19.09,19.15,18.51,18.67,19612,0
2016-08-08,18.67,18.67,18.35,18.43,15092,0
2016-08-09,18.52,18.69,18.4,18.5,27045,0
2016-08-10,18.32,18.36,18.11,18.16,15223,0
2016-08-11,18.13,18.36,17.8,17.92,25229,0
2016-08-12,17.96,18.17,17.82,17.95,13227,0
2016-08-15,17.93,17.98,17.53,17.86,34047,0
2016-08-16,17.9,17.99,17.56,17.73,38698,0
2016-08-17,17.76,17.8,17.41,17.62,23344,0
2016-08-18,17.85,17.85,17.42,17.605,9521,0
2016-08-19,17.47,17.5,17.2,17.27,22932,0
2016-08-22,17.36,17.42,17.1,17.34,46993,0
2016-08-23,17.44,17.52,17.21,17.38,32670,0
2016-08-24,17.43,17.64,16.765,16.81,89269,0
2016-08-25,17.5,17.5,16.36,16.5,21825,0
2016-08-26,16.7,16.74,16.16,16.26,13042,0
2016-08-29,16.23,16.3,16.055,16.17,27556,0
2016-08-30,16.29,16.59,16.08,16.29,28737,0
2016-08-31,16.39,16.39,16.15,16.27,30357,0
2016-09-01,16.5,17.08,16.03,16.22,139496,0
2016-09-02,16.27,16.28,16.03,16.08,19298,0
2016-09-06,16.26,16.89,16.26,16.68,103571,0
2016-09-07,16.78,16.92,16.56,16.89,32188,0
2016-09-08,16.9,17.16,16.7,17.1,87714,0
2016-09-09,17.05,17.15,16.31,16.92,39761,0
2016-09-12,16.93,17.19,16.51,16.88,76229,0
2016-09-13,16.91,16.91,16.02,16.29,36145,0
2016-09-14,16.48,16.72,16.35,16.67,25883,0
2016-09-15,16.91,16.94,16.64,16.94,43572,0
2016-09-16,16.83,17.58,16.83,17.23,141859,0
2016-09-19,17.31,17.44,16.95,17.29,37172,0
2016-09-20,17.5,17.5,16.95,17.35,49669,0
2016-09-21,17.35,17.66,17.055,17.46,98305,0
2016-09-22,17.5,18,17.19,17.75,53253,0
2016-09-23,17.96,18,17.335,17.37,18362,0
2016-09-26,17.36,17.36,17.01,17.26,27164,0
2016-09-27,17.17,18.44,17.17,18.38,72267,0
2016-09-28,18.3,19.15,18.11,19.13,38315,0
2016-09-29,18.85,19.0257,18.155,18.22,62457,0
2016-09-30,18.47,18.62,18.13,18.49,16255,0
2016-10-03,18.34,18.5,18.34,18.43,34082,0
2016-10-04,18.5527,18.64,18.3,18.41,14008,0
2016-10-05,18.49,18.65,18.44,18.64,29738,0
2016-10-06,18.77,18.815,18.55,18.75,32329,0
2016-10-07,18.7405,18.789,18.52,18.58,9836,0
2016-10-10,18.5,19,18.35,19,105773,0
2016-10-11,18.75,18.9,17.85,18.2,34794,0
2016-10-12,18.25,18.35,17.55,17.75,27462,0
2016-10-13,17.45,17.9,17.3,17.6,28306,0
2016-10-14,17.85,18.05,17.35,17.45,49197,0
2016-10-17,17.45,17.7,17.3,17.35,24344,0
2016-10-18,17.55,18.45,17.3,17.9,36968,0
2016-10-19,17.925,18.2,17.7,18,20830,0
2016-10-20,17.75,18.55,17.7,18.5,37674,0
2016-10-21,18.35,18.7,18.1,18.55,58353,0
2016-10-24,18.5,18.95,18.5,18.85,39840,0
2016-10-25,18.75,18.95,18.65,18.85,33115,0
2016-10-26,18.8,18.9,18.35,18.55,17166,0
2016-10-27,18.7,18.7,18.25,18.4,9810,0
2016-10-28,18.2,18.6,17.7,18.4,24841,0
2016-10-31,18.3,18.55,17.85,18.35,44615,0
2016-11-01,18.4,18.5,18.1,18.2,17596,0
2016-11-02,18.4,18.4,17.1,17.4,51441,0
2016-11-03,17.4,17.65,16.7,16.8,31831,0
2016-11-04,16.8,16.9,16.6,16.7,39208,0
2016-11-07,16.85,17.15,16.6,16.7,112388,0
2016-11-08,16.6,16.9,16.45,16.75,33562,0
2016-11-09,16.95,17.75,16.8,17.5,93496,0
2016-11-10,17.35,17.9,17.05,17.55,105737,0
2016-11-11,17.6,18.8,17.6,18.35,70543,0
2016-11-14,18.6,18.95,17.9,18.9,91116,0
2016-11-15,19,20,18.6,19.9,70651,0
2016-11-16,19.7,20.5,19.4,19.7,100849,0
2016-11-17,19.65,20.15,19.4,19.8,31370,0
2016-11-18,20,20,19.2,19.45,63504,0
2016-11-21,19.25,19.4075,18.3,18.9,84905,0
2016-11-22,18.8,18.95,17.925,18.2,80833,0
2016-11-23,18,18,17.45,17.8,61595,0
2016-11-25,17.95,17.95,17.35,17.55,52612,0
2016-11-28,17.5,17.5,17,17.15,40374,0
2016-11-29,17.1,17.15,16.5,16.6,39346,0
2016-11-30,16.5,16.7,16.15,16.4,72851,0
2016-12-01,16.25,16.4,15.2,15.55,99443,0
2016-12-02,15.7,16,15.4,15.55,59433,0
2016-12-05,16.65,21.95,16.65,19.65,877367,0
2016-12-06,19.75,20.35,19,19.15,164726,0
2016-12-07,18.95,19,18.1,18.75,1333586,0
2016-12-08,18.75,19.2,18.5,19.1,260376,0
2016-12-09,19.05,20.4,19.05,19.65,454815,0
2016-12-12,19.5,19.5,18.6,19.1,111677,0
2016-12-13,19.1,19.5,18.7,18.75,117289,0
2016-12-14,18.75,18.975,18.625,18.9,147665,0
2016-12-15,18.95,18.95,18.7,18.85,191917,0
2016-12-16,18.85,19,18.75,18.85,620119,0
2016-12-19,19.2,20.4,19.2,19.8,291109,0
2016-12-20,20,20.85,20,20.75,271893,0
2016-12-21,20.75,21.3,20.5,21.1,184523,0
2016-12-22,21.05,23.1,20.8,23,242042,0
2016-12-23,23,23.7,22.6,23.1,247963,0
2016-12-27,22.9,23.1,21.8327,22.3,217029,0
2016-12-28,22.15,23,21.2973,21.95,164923,0
2016-12-29,21.8,22,21.45,21.75,71374,0
2016-12-30,21.75,22.2,21.555,22.2,89077,0
2017-01-03,22.35,23.05,22.35,22.5,178897,0
2017-01-04,22.4,23.25,22.4,23.05,113590,0
2017-01-05,23.15,23.3,22.75,22.95,138395,0
2017-01-06,23.1,23.35,22.83,23.15,295941,0
2017-01-09,23.4,23.65,22.45,22.5,125600,0
2017-01-10,22.65,22.75,21.55,21.9,125878,0
2017-01-11,21.9,22,20.75,20.9,93073,0
2017-01-12,20.9,24.25,20.75,22.95,405146,0
2017-01-13,23,24.1,23,23.9,168944,0
2017-01-17,23.95,24.1,23.4,23.6,91952,0
2017-01-18,23.6,23.75,23.1,23.4,91322,0
2017-01-19,23.45,23.5,22.7,23,119144,0
2017-01-20,22.95,23.1,22.8,22.85,52258,0
2017-01-23,22.9,23.65,22.85,23.05,80854,0
2017-01-24,23.05,23.1,22.5,22.65,63318,0
2017-01-25,22.75,22.97,21.45,22,141436,0
2017-01-26,22,22.4,21.7,22.3,117640,0
2017-01-27,22.55,23.6,22.5,23.55,115639,0
2017-01-30,23.5,23.55,22.85,23.1,52983,0
2017-01-31,23,24.25,22.95,24.05,163996,0
2017-02-01,24.25,24.8,22.8,23.05,242342,0
2017-02-02,23.05,23.35,22.6777,22.9,66479,0
2017-02-03,23.1,23.25,22.4,22.85,79046,0
2017-02-06,22.6,24.35,22.6,24.1,119598,0
2017-02-07,24.1,24.75,23.95,24.75,115175,0
2017-02-08,24.65,24.65,24.0861,24.25,91056,0
2017-02-09,24.3,25,24,24.8,156185,0
2017-02-10,24.85,25.2,24.45,25,130017,0
2017-02-13,24.8,25.45,24.4,24.8,298092,0
2017-02-14,24.8,25,24.3,25,74597,0
2017-02-15,25.05,25.2,24.6,24.9,68596,0
2017-02-16,24.8,24.9,24.2,24.65,57566,0
2017-02-17,24.5,25.25,24.4,25.25,75506,0
2017-02-21,25,25.128,24.3,24.35,82428,0
2017-02-22,24.15,24.25,23.05,23.25,93925,0
2017-02-23,23.4,23.65,22.85,23.35,96114,0
2017-02-24,23.45,23.55,23,23.4,56522,0
2017-02-27,23.4,23.95,23.3,23.55,63330,0
2017-02-28,23.7,23.8,22.85,23.15,105747,0
2017-03-01,26.5,29.75,26.5,29.3,3052003,0
2017-03-02,30.3,30.45,27.9,28.1,1005471,0
2017-03-03,28.35,29,27.85,28.95,568307,0
2017-03-06,28.7,28.95,27.2,28.8,307433,0
2017-03-07,27.65,27.75,26.6,27.55,695216,0
2017-03-08,27.35,27.55,26.5,27,233260,0
2017-03-09,26.95,27.2,26.1,26.35,316565,0
2017-03-10,26.5,26.8,25.6,26.05,240978,0
2017-03-13,25.805,27.25,25.5998,26.9,244900,0
2017-03-14,26.7,27.8,26.1,27.5,266800,0
2017-03-15,27.55,27.745,27.1,27.35,203681,0
2017-03-16,27.3,27.7087,26.19,26.4,179623,0
2017-03-17,26.5,26.5,25.65,25.8,195016,0
2017-03-20,25.8,26.85,25.35,26.7,164677,0
2017-03-21,26.7,26.7,25.55,26,181596,0
2017-03-22,25.95,26.9,25.7,26.6,184851,0
2017-03-23,26.6,27,25.95,26,135598,0
2017-03-24,26,26.15,25.75,25.9,85131,0
2017-03-27,25.6,27.15,25.4,27,158750,0
2017-03-28,26.5,27.6,26.35,27.1,151657,0
2017-03-29,27.5,27.75,26.75,26.9,242500,0
2017-03-30,25.4,26.9,25.4,26.3,234958,0
2017-03-31,26.25,26.8,25.7,26.55,217066,0
2017-04-03,27,28.55,26.7,28.1,514539,0
2017-04-04,28.05,28.15,26.95,27.55,189694,0
2017-04-05,27.7,27.7,26.85,26.85,194234,0
2017-04-06,27,27,26,26.4,143332,0
2017-04-07,26.25,26.5057,25.8,26.15,90038,0
2017-04-10,26.25,26.3,25.55,25.65,145519,0
2017-04-11,25.6,26.05,25.45,25.75,121548,0
2017-04-12,25.7,26,25.505,25.75,79048,0
2017-04-13,25.7,26.35,25.575,26.15,70998,0
2017-04-17,26.15,26.77,26.15,26.6,86018,0
2017-04-18,26.75,26.9,25.8,26.6,138296,0
2017-04-19,26.6,27.3,26.5,27.15,105615,0
2017-04-20,27.35,27.45,26.95,27.15,105719,0
2017-04-21,27.1,27.4,26.5,26.65,186015,0
2017-04-24,27.05,28,26.9857,27.45,192291,0
2017-04-25,27.5,28.45,27.4,28.35,139429,0
2017-04-26,28.45,28.65,28,28.5,107993,0
2017-04-27,28.6,28.8,28.35,28.8,92048,0
2017-04-28,28.9,28.9,28.45,28.875,98963,0
2017-05-01,28.95,28.95,28.6,28.75,160017,0
2017-05-02,28.75,28.85,27.65,28.3,172214,0
2017-05-03,28.15,28.85,27,27.35,122446,0
2017-05-04,27.25,27.7,25.8,25.9,224082,0
2017-05-05,26.05,26.05,24.8,25.2,256096,0
2017-05-08,25.3,25.75,25.15,25.4,99974,0
2017-05-09,25.5,25.85,25.3,25.5,87188,0
2017-05-10,25.35,26.25,25.3,26.1,177347,0
2017-05-11,26.1,26.45,25.2,25.45,136830,0
2017-05-12,25.65,25.65,23.4,23.65,427088,0
2017-05-15,23.8,24.55,23.55,23.95,373562,0
2017-05-16,24.35,24.35,22.575,23.55,410733,0
2017-05-17,23.3,23.45,22.1,22.2,176628,0
2017-05-18,22.4,22.4,21.5,22.3,196625,0
2017-05-19,22.25,22.55,21.15,21.475,130166,0
2017-05-22,21.55,21.6,20.3,20.85,261026,0
2017-05-23,21,22.05,20.5,21.75,272395,0
2017-05-24,22.15,22.4,21.25,22.35,257181,0
2017-05-25,22.35,23.3766,22.3,23.345,360621,0
2017-05-26,23.2,23.2,21.25,21.3,243739,0
2017-05-30,21.35,21.4,20,20.25,278275,0
2017-05-31,20.6,24,20.6,23.85,636017,0
2017-06-01,24,24.725,23.3,23.45,262695,0
2017-06-02,23.6,23.7,23.2,23.6,112808,0
2017-06-05,23.55,23.55,22.5388,22.8,113538,0
2017-06-06,23,23.4,22.355,23.05,142481,0
2017-06-07,23.5,23.5,20.8,21.25,399878,0
2017-06-08,21.6,22.95,21.1,22.65,250813,0
2017-06-09,22.55,22.65,21.5,21.75,171174,0
2017-06-12,22.05,25.05,21.6,25,741658,0
2017-06-13,25.5,25.5,24.425,24.9,493681,0
2017-06-14,26.45,29.3,25.95,28.75,940582,0
2017-06-15,30,30.75,28.6,29.1,737207,0
2017-06-16,28.65,29.5,28.5,29.1,263942,0
2017-06-19,29.45,29.95,29.45,29.45,228338,0
2017-06-20,29.4,30.15,29.36,29.5,254192,0
2017-06-21,29.55,30.35,28.25,28.85,438859,0
2017-06-22,29.35,29.35,28.65,28.8,209733,0
2017-06-23,28.7,29.6,28.7,29.55,191559,0
2017-06-26,29.75,30.4,29.45,30.4,233577,0
2017-06-27,30.6,31.25,28.3,28.45,295960,0
2017-06-28,28.6,29.35,27.8,29.25,153957,0
2017-06-29,29.25,29.5,28.85,29.2,199131,0
2017-06-30,29.25,29.95,28.9,29.9,154650,0
2017-07-03,30.35,30.45,28.75,29.2,117344,0
2017-07-05,30,30,28.8,29.65,138571,0
2017-07-06,29.35,29.7,28.6,29,193020,0
2017-07-07,29,29.25,28.75,28.95,69146,0
2017-07-10,29,29.5,28.45,28.85,171840,0
2017-07-11,28.9,29.3,27.95,28.4,157808,0
2017-07-12,28.55,30.1206,28.2,29.5,221262,0
2017-07-13,29.75,30,29.3668,30,93829,0
2017-07-14,29.9,30.15,29.7,29.85,108994,0
2017-07-17,30,31.65,30,31.25,232172,0
2017-07-18,31.35,31.6,30.7,31.1,202277,0
2017-07-19,31.2,31.25,30.75,31.2,133729,0
2017-07-20,31.2,31.4,30.95,31,68309,0
2017-07-21,31.75,33.5,31.4,33.2,229213,0
2017-07-24,38.5,38.6,38.35,38.35,9866150,0
2017-07-25,38.45,38.7,38.45,38.55,3621943,0
2017-07-26,38.5,38.85,38.5,38.775,854469,0
2017-07-27,38.7,38.85,38.65,38.85,502279,0
2017-07-28,38.75,38.85,38.7,38.85,331637,0
2017-07-31,38.8,38.8,38.625,38.7,1146706,0
2017-08-01,38.7,38.75,38.6,38.65,393674,0
2017-08-02,38.65,38.7,38.55,38.65,987018,0
2017-08-03,38.6,38.675,38.55,38.6,1290371,0
2017-08-04,38.6,38.65,38.55,38.65,598929,0
2017-08-07,38.6,38.65,38.575,38.65,540317,0
2017-08-08,38.6,38.65,38.6,38.6,332660,0
2017-08-09,38.6,38.65,38.6,38.65,346506,0
2017-08-10,38.6,38.65,38.6,38.6,475098,0
2017-08-11,38.6,38.65,38.575,38.6,1108706,0
2017-08-14,38.6,38.65,38.55,38.65,1419316,0
2017-08-15,38.6,38.65,38.6,38.6,148236,0
2017-08-16,38.6,38.65,38.55,38.625,1535421,0
2017-08-17,38.65,38.65,38.55,38.55,963820,0
2017-08-18,38.55,38.625,38.55,38.55,618471,0
2017-08-21,38.55,38.65,38.55,38.65,984843,0
2017-08-22,38.65,38.65,38.6,38.6,1201236,0
2017-08-23,38.6,38.65,38.6,38.6,844577,0
2017-08-24,38.6,38.65,38.55,38.55,3731622,0
2017-08-25,38.55,38.6,38.5,38.55,1583002,0
2017-08-28,38.55,38.6,38.5,38.5,438472,0
2017-08-29,38.45,38.55,38.3,38.35,1557152,0
2017-08-30,38.3,38.625,38.15,38.6,2847982,0
2017-08-31,38.6,38.85,38.5,38.75,754931,0
2017-09-01,38.75,38.8,38.45,38.6,825122,0
2017-09-05,38.6,38.75,38.6,38.7,597188,0
2017-09-06,38.7,38.85,38.5,38.8,1249228,0
2017-09-07,38.8,38.8,38.75,38.8,166874,0
2017-09-08,38.8,38.8,38.75,38.75,233070,0
2017-09-11,38.75,38.8,38.75,38.75,205580,0
2017-09-12,38.8,38.85,38.75,38.8,1321127,0
2017-09-13,38.8,38.85,38.8,38.8,202701,0
2017-09-14,38.8,38.85,38.8,38.85,119877,0
2017-09-15,38.8,38.85,38.8,38.85,211689,0
2017-09-18,38.8,38.85,38.8,38.85,280285,0
2017-09-19,38.8,38.9,38.8,38.9,176931,0
2017-09-20,38.85,38.95,38.85,38.85,220263,0
2017-09-21,38.875,38.9,38.85,38.85,28376,0
2017-09-22,38.85,38.9,38.85,38.875,236731,0
2017-09-25,38.85,38.9,38.85,38.85,95709,0
2017-09-26,38.85,38.9,38.85,38.9,234705,0
2017-09-27,38.9,38.9,38.85,38.85,39669,0
2017-09-28,38.85,38.9,38.85,38.9,214917,0
2017-09-29,38.9,38.925,38.85,38.9,294746,0
2017-10-02,38.9,38.95,38.85,38.95,220788,0
2017-10-03,38.9,38.95,38.9,38.9,338441,0
2017-10-04,38.9,38.95,38.85,38.95,614174,0
2017-10-05,38.95,38.95,38.85,38.9,375117,0
2017-10-06,38.9,38.95,38.85,38.9,165035,0
2017-10-09,38.9,38.95,38.875,38.95,255065,0
2017-10-10,38.9,38.95,38.85,38.85,621639,0
2017-10-11,38.875,38.95,38.85,38.9,235964,0
2017-10-12,38.95,38.95,38.9,38.9,287933,0
2017-10-13,38.9,38.95,38.9,38.9,284698,0
2017-10-16,38.925,38.95,38.9,38.9,89607,0
2017-10-17,38.9,38.95,38.85,38.85,200948,0
