Date,Open,High,Low,Close,Volume,OpenInt
2015-04-16,20.5,20.84,20.07,20.7,19374531,0
2015-04-17,20.69,22.14,20.27,21.57,2661100,0
2015-04-20,21.8,21.9,20.87,21.25,925521,0
2015-04-21,21.07,21.18,20.24,20.87,1040586,0
2015-04-22,20.88,21.25,20.43,20.65,980474,0
2015-04-23,20.68,21.25,20.65,21.05,455200,0
2015-04-24,21,21.19,20.95,21.03,493000,0
2015-04-27,21.05,21.45,20.94,21.37,582000,0
2015-04-28,21.37,21.5,20.56,21.34,590600,0
2015-04-29,21.04,21.36,20.75,20.8,541900,0
2015-04-30,20.75,20.98,20.5,20.79,478400,0
2015-05-01,20.56,21.3,20.56,21.05,369700,0
2015-05-04,20.98,21.55,20.98,21.28,535200,0
2015-05-05,21.28,21.49,21.01,21.16,294800,0
2015-05-06,21.16,21.29,20.66,21.01,347891,0
2015-05-07,20.76,21.26,20.76,21.24,282943,0
2015-05-08,21.27,21.27,21.11,21.21,164900,0
2015-05-11,21.03,21.35,21.01,21.25,328900,0
2015-05-12,21.34,21.34,20.94,20.97,509615,0
2015-05-13,21.07,22.6,20.88,21.76,980800,0
2015-05-14,21.96,22.46,21.4,21.75,983400,0
2015-05-15,21.64,22.12,20.65,22.06,1305509,0
2015-05-18,21.91,22.03,21.65,21.83,551964,0
2015-05-19,21.81,22.33,21.81,22.05,390100,0
2015-05-20,22.11,22.29,21.42,21.54,351700,0
2015-05-21,21.29,22,21.29,21.85,305200,0
2015-05-22,21.94,22.46,21.72,21.8,311700,0
2015-05-26,22.05,22.18,21.5,21.58,898413,0
2015-05-27,21.79,22,21.52,21.68,381900,0
2015-05-28,22,22,21.12,21.34,377095,0
2015-05-29,21.59,21.83,21.31,21.75,316200,0
2015-06-01,21.9,21.94,21.34,21.52,275200,0
2015-06-02,21.61,21.85,21.38,21.51,287315,0
2015-06-03,21.46,21.69,21.45,21.55,314200,0
2015-06-04,21.53,21.75,21.42,21.59,212500,0
2015-06-05,21.52,21.77,21.49,21.55,260500,0
2015-06-08,21.55,21.79,21.47,21.52,234400,0
2015-06-09,21.54,21.69,21.44,21.49,303887,0
2015-06-10,21.41,21.85,21.33,21.63,295940,0
2015-06-11,21.58,21.79,21.52,21.73,437375,0
2015-06-12,21.79,21.95,21.53,21.93,309600,0
2015-06-15,21.84,22.1,21.6,21.82,402300,0
2015-06-16,21.89,21.96,21.71,21.88,398800,0
2015-06-17,21.79,21.88,21.72,21.79,269900,0
2015-06-18,21.7,21.9,21.63,21.77,454800,0
2015-06-19,21.69,22.11,21.3,21.45,1967600,0
2015-06-22,21.42,21.56,20.41,21,756300,0
2015-06-23,20.99,21.51,20.95,21.49,445758,0
2015-06-24,21.4,21.46,20.56,20.91,444600,0
2015-06-25,20.91,20.97,20.43,20.61,595200,0
2015-06-26,20.58,20.6,20.09,20.33,2453800,0
2015-06-29,20.46,20.55,19.88,20.14,923000,0
2015-06-30,20.25,20.38,20.01,20.27,263541,0
2015-07-01,20.45,20.45,19.49,20.01,645400,0
2015-07-02,20.06,20.08,19.61,19.86,327300,0
2015-07-06,19.76,20.03,19.57,19.8,453900,0
2015-07-07,19.79,20.04,19.12,19.83,329900,0
2015-07-08,19.66,19.88,19.51,19.88,330800,0
2015-07-09,20.01,20.65,19.93,20.55,393400,0
2015-07-10,20.67,21.03,20.52,21.01,212100,0
2015-07-13,21.08,21.53,20.95,21.15,273700,0
2015-07-14,21.17,21.59,21.04,21.53,226933,0
2015-07-15,21.47,21.58,21.2,21.47,225251,0
2015-07-16,21.52,21.61,21.4,21.5,174500,0
2015-07-17,21.49,21.53,21.13,21.4,508300,0
2015-07-20,21.37,22.14,21.18,21.7,309900,0
2015-07-21,21.71,21.93,21.52,21.71,260100,0
2015-07-22,21.68,22.32,21.68,22.32,189000,0
2015-07-23,22.28,22.33,21.54,21.56,141300,0
2015-07-24,21.57,21.61,21.2,21.36,545000,0
2015-07-27,21.27,21.3,20.21,20.73,781100,0
2015-07-28,20.75,20.75,20.04,20.55,601900,0
2015-07-29,20.5,20.75,20.17,20.62,390900,0
2015-07-30,20.55,20.7,20.37,20.62,203900,0
2015-07-31,20.67,21.02,20.55,20.62,194100,0
2015-08-03,20.58,20.58,20.15,20.51,153442,0
2015-08-04,20.48,20.75,20.32,20.46,156600,0
2015-08-05,20.48,20.82,20.43,20.76,169300,0
2015-08-06,20.72,20.81,19.91,19.93,169451,0
2015-08-07,19.86,20.02,19.46,19.8,452600,0
2015-08-10,19.87,19.89,19.54,19.69,346200,0
2015-08-11,19.66,19.79,19.31,19.35,157857,0
2015-08-12,19.22,19.22,18.5,19,205800,0
2015-08-13,18.96,19.04,18.67,18.89,516500,0
2015-08-14,18,18.19,16.76,17.92,3093200,0
2015-08-17,17.9,18.49,17.79,18.28,773400,0
2015-08-18,18.21,18.21,17.68,17.89,401500,0
2015-08-19,17.79,17.89,17.52,17.7,708600,0
2015-08-20,17.57,17.66,17.18,17.61,663800,0
2015-08-21,17.41,18.11,17.31,17.65,524000,0
2015-08-24,16.78,17.81,15.55,17.64,615436,0
2015-08-25,18.03,18.03,17.45,17.51,349600,0
2015-08-26,17.7,17.7,16.5,16.8,717000,0
2015-08-27,16.98,17.22,16.58,16.83,456000,0
2015-08-28,16.8,17.13,16.69,16.81,472200,0
2015-08-31,16.73,17.1,16.68,16.94,370900,0
2015-09-01,16.86,17.14,16.69,16.89,401400,0
2015-09-02,16.95,17.19,16.67,17.1,400100,0
2015-09-03,17.05,17.22,16.9,17.03,247800,0
2015-09-04,16.9,17.59,16.71,17.45,232600,0
2015-09-08,17.69,17.99,17.44,17.91,294200,0
2015-09-09,17.96,18.26,17.51,17.56,340300,0
2015-09-10,17.52,17.81,17.18,17.29,452348,0
2015-09-11,17.2,17.24,16.97,17.16,324700,0
2015-09-14,17.11,17.37,16.97,17.06,100600,0
2015-09-15,17.04,17.23,16.89,16.97,196900,0
2015-09-16,16.93,17.13,16.63,17.07,227900,0
2015-09-17,17,17.55,16.9,17.28,415000,0
2015-09-18,17.12,17.38,16.96,17.13,438400,0
2015-09-21,17.11,17.4,17.09,17.22,313600,0
2015-09-22,17.1,17.1,16.74,16.85,749600,0
2015-09-23,16.87,16.87,16.53,16.64,411400,0
2015-09-24,16.52,16.8,16.25,16.76,287229,0
2015-09-25,16.78,16.99,16.43,16.57,331600,0
2015-09-28,16.51,16.59,16.14,16.15,1324512,0
2015-09-29,16.21,16.28,15.74,15.76,370900,0
2015-09-30,15.85,16.08,15.71,15.97,375600,0
2015-10-01,15.98,16.06,15.5,16,382700,0
2015-10-02,15.93,16.47,15.7,16.47,376800,0
2015-10-05,16.72,17.21,16.54,17.18,398038,0
2015-10-06,17.18,17.29,16.76,16.86,192300,0
2015-10-07,16.88,16.88,16.55,16.82,256100,0
2015-10-08,16.79,17.35,16.79,17.3,270300,0
2015-10-09,17.34,17.54,17.31,17.53,219000,0
2015-10-12,17.5,17.54,16.71,17.32,358992,0
2015-10-13,17.25,17.73,17.21,17.3,430700,0
2015-10-14,17.32,17.32,16.72,16.77,233900,0
2015-10-15,16.77,16.9,16.07,16.57,393200,0
2015-10-16,16.59,16.76,16.23,16.44,282500,0
2015-10-19,16.4,16.92,16.33,16.9,316600,0
2015-10-20,16.91,17.35,16.76,16.82,225730,0
2015-10-21,16.83,16.96,16.49,16.56,176800,0
2015-10-22,16.61,16.63,16.3,16.44,140700,0
2015-10-23,16.54,16.61,16.05,16.22,262300,0
2015-10-26,16.22,16.22,15.76,15.82,533300,0
2015-10-27,15.81,15.99,15.33,15.38,779000,0
2015-10-28,15.43,16.43,15.35,15.95,279100,0
2015-10-29,15.8,16.08,15.8,15.88,299200,0
2015-10-30,15.85,16.05,15.63,15.83,431500,0
2015-11-02,15.74,15.87,15.2,15.45,662920,0
2015-11-03,15.85,16.45,15.66,16.18,1091800,0
2015-11-04,16.31,16.41,15.7,15.72,473656,0
2015-11-05,15.74,15.84,15.52,15.6,469900,0
2015-11-06,15.67,15.68,15.45,15.58,561200,0
2015-11-09,15.55,15.63,14.97,15.3,465030,0
2015-11-10,15.22,15.45,15.05,15.41,330100,0
2015-11-11,15.4,15.4,14.03,14.34,794900,0
2015-11-12,14.3,15.33,14.13,14.88,1088100,0
2015-11-13,12.49,13.54,11.2,13.13,3892900,0
2015-11-16,13.07,13.2,12.51,12.7,1258400,0
2015-11-17,12.73,12.82,11.78,11.8,1589000,0
2015-11-18,11.99,12.21,10.95,11.32,1943500,0
2015-11-19,11.32,12.16,11.3,12.06,1487900,0
2015-11-20,12.12,12.41,11.85,12.3,766100,0
2015-11-23,12.28,12.56,12.22,12.29,527000,0
2015-11-24,12.4,12.68,12.14,12.65,432400,0
2015-11-25,12.75,13.05,12.67,12.98,383500,0
2015-11-27,12.96,12.98,12.33,12.5,241200,0
2015-11-30,12.53,12.83,12.24,12.7,581500,0
2015-12-01,12.72,13.14,12.66,13.14,414061,0
2015-12-02,13.1,13.17,12.83,12.88,363980,0
2015-12-03,12.88,12.94,12.56,12.79,305588,0
2015-12-04,12.74,13.3,12.74,13.24,405400,0
2015-12-07,13.19,13.34,12.77,13.32,854500,0
2015-12-08,13.16,13.4,13.05,13.29,498380,0
2015-12-09,13.24,13.98,13.06,13.87,709100,0
2015-12-10,13.87,14.12,13.08,13.55,751900,0
2015-12-11,12.85,12.96,12.4,12.88,1050500,0
2015-12-14,12.86,13.06,11.91,12.07,834099,0
2015-12-15,12.14,12.74,12.06,12.49,745600,0
2015-12-16,12.53,13.08,12.5,12.89,456400,0
2015-12-17,12.95,12.95,12.01,12.02,485500,0
2015-12-18,11.89,11.94,11.45,11.75,729400,0
2015-12-21,11.83,12.04,11.53,11.77,559300,0
2015-12-22,11.77,12.53,11.72,12.52,448230,0
2015-12-23,12.65,12.98,12.42,12.92,374500,0
2015-12-24,12.96,13.1,12.57,12.79,117341,0
2015-12-28,12.75,12.858,12.19,12.69,512418,0
2015-12-29,12.81,12.98,12.67,12.8,272936,0
2015-12-30,12.75,13.06,12.75,12.85,192418,0
2015-12-31,12.76,13.01,12.64,12.91,199674,0
2016-01-04,12.71,13.17,12.6,13.02,402420,0
2016-01-05,13.08,13.115,12.58,12.67,213553,0
2016-01-06,12.38,12.5,12.01,12.17,339033,0
2016-01-07,12,12.42,11.86,11.95,474040,0
2016-01-08,11.92,12.12,11.81,12.01,470769,0
2016-01-11,12.11,12.24,11.83,11.98,140098,0
2016-01-12,12.14,12.33,12.02,12.26,377860,0
2016-01-13,12.27,12.32,11.32,11.45,460191,0
2016-01-14,11.51,11.61,11.03,11.33,555132,0
2016-01-15,11.07,11.29,10.45,10.78,614568,0
2016-01-19,10.21,10.34,9.29,9.78,1024500,0
2016-01-20,9.62,9.89,9.14,9.77,549559,0
2016-01-21,9.74,10.31,9.67,9.75,671971,0
2016-01-22,9.94,10.15,9.44,9.51,644944,0
2016-01-25,9.43,9.46,8.93,9.05,554704,0
2016-01-26,9.07,9.5,8.87,9.39,435960,0
2016-01-27,9.34,9.55,9.22,9.37,186330,0
2016-01-28,9.46,9.5,9.02,9.09,238165,0
2016-01-29,9.16,9.64,9.04,9.63,556485,0
2016-02-01,9.61,9.68,9.22,9.59,206951,0
2016-02-02,9.56,9.665,8.8475,8.99,329625,0
2016-02-03,9.08,9.08,8.54,8.72,300280,0
2016-02-04,8.65,8.94,8.63,8.86,166090,0
2016-02-05,8.8,9,8.71,8.78,307025,0
2016-02-08,8.71,8.73,7.945,8.09,479882,0
2016-02-09,7.95,8.12,7.53,7.7,545889,0
2016-02-10,7.82,7.91,7.59,7.71,574066,0
2016-02-11,7.55,8.08,7.53,7.94,1429635,0
2016-02-12,8.04,8.79,7.94,8.77,764790,0
2016-02-16,8.87,9.23,8.3601,8.99,789689,0
2016-02-17,9.14,9.78,9.1032,9.35,588013,0
2016-02-18,9.34,9.44,8.96,9.29,446607,0
2016-02-19,9.22,9.43,9.01,9.07,422939,0
2016-02-22,9.16,9.43,9.11,9.24,604486,0
2016-02-23,9.22,9.5,9.14,9.42,648627,0
2016-02-24,9.34,9.47,8.98,9.38,357218,0
2016-02-25,9.45,9.58,9.125,9.55,286059,0
2016-02-26,9.64,9.98,9.37,9.82,451763,0
2016-02-29,9.88,9.97,9.72,9.89,244833,0
2016-03-01,9.98,10.24,9.77,10.21,274640,0
2016-03-02,10.19,10.57,10.05,10.56,345634,0
2016-03-03,10.41,11.34,10.41,11.31,480761,0
2016-03-04,11.35,11.5,10.92,11.01,561348,0
2016-03-07,10.98,11.193,10.9,11.07,241181,0
2016-03-08,10.97,11.02,10.63,10.73,438155,0
2016-03-09,10.78,11.05,10.69,10.95,682536,0
2016-03-10,12.28,13.26,12,12.5,2657233,0
2016-03-11,12.66,13.54,12.66,13,1568877,0
2016-03-14,12.99,13.49,12.42,13.37,1502818,0
2016-03-15,13.34,13.85,13.14,13.51,962205,0
2016-03-16,13.68,14.09,13.58,13.9,561772,0
2016-03-17,13.9,14.4,13.72,14.33,391549,0
2016-03-18,14.43,14.82,14.4,14.81,1008395,0
2016-03-21,14.79,14.82,14.3,14.45,789649,0
2016-03-22,14.31,14.77,14.31,14.59,320305,0
2016-03-23,14.54,14.54,13.95,14.44,478354,0
2016-03-24,14.39,14.39,13.88,13.99,416699,0
2016-03-28,14.01,14.48,13.43,14.26,604680,0
2016-03-29,14.23,14.88,14.14,14.74,435396,0
2016-03-30,14.73,15.11,14.51,14.92,436045,0
2016-03-31,14.92,15.06,14.535,15.04,466792,0
2016-04-01,14.84,15.04,14.58,14.99,291145,0
2016-04-04,14.98,15.27,14.815,14.94,331994,0
2016-04-05,14.88,15.04,14.61,14.7,260223,0
2016-04-06,14.73,15.07,14.55,14.95,177046,0
2016-04-07,14.88,15.04,14.4601,14.61,280568,0
2016-04-08,14.75,14.8,14.2,14.49,318273,0
2016-04-11,14.74,14.9099,14.38,14.59,342455,0
2016-04-12,14.58,14.79,14.31,14.73,234356,0
2016-04-13,14.8,15.34,14.8,15.21,565796,0
2016-04-14,15.18,15.18,14.85,15.02,336062,0
2016-04-15,14.96,15.1,14.92,14.99,457117,0
2016-04-18,14.93,15,14.771,14.89,357614,0
2016-04-19,15.06,15.08,14.85,14.9,314410,0
2016-04-20,14.85,15,14.76,14.76,206689,0
2016-04-21,14.88,15.07,14.45,14.48,390455,0
2016-04-22,14.41,15.09,14.41,14.87,290064,0
2016-04-25,14.87,14.87,14.29,14.42,160246,0
2016-04-26,14.45,14.81,14.45,14.75,304722,0
2016-04-27,14.75,14.81,14.425,14.52,172649,0
2016-04-28,14.37,14.97,14.37,14.54,143877,0
2016-04-29,14.56,14.655,14.12,14.33,188532,0
2016-05-02,14.44,14.6,14.15,14.56,202055,0
2016-05-03,14.36,14.455,14.09,14.21,180041,0
2016-05-04,14.02,14.47,14.02,14.29,204788,0
2016-05-05,14.29,14.49,13.68,13.75,583399,0
2016-05-06,13.72,14.05,13.54,13.93,350675,0
2016-05-09,13.98,14.37,13.74,14.32,327362,0
2016-05-10,14.35,14.56,14.2672,14.51,277310,0
2016-05-11,14.32,14.377,13.04,13.15,882992,0
2016-05-12,14,14.43,12.74,13.45,902541,0
2016-05-13,13.37,13.38,12.09,12.47,1311875,0
2016-05-16,12.5,12.79,12.34,12.54,461612,0
2016-05-17,12.45,12.64,12.06,12.28,345361,0
2016-05-18,12.13,12.36,12.05,12.18,242612,0
2016-05-19,12.08,12.43,12.05,12.3,283192,0
2016-05-20,12.34,12.785,12.33,12.75,252317,0
2016-05-23,12.72,13,12.72,12.9,249729,0
2016-05-24,12.91,13.33,12.86,13.25,231515,0
2016-05-25,13.28,13.68,13.23,13.57,280672,0
2016-05-26,13.7,13.7,13.32,13.38,197357,0
2016-05-27,13.34,13.69,13.32,13.68,128399,0
2016-05-31,13.72,13.97,13.7,13.94,257064,0
2016-06-01,13.86,13.86,13.42,13.69,263124,0
2016-06-02,13.65,14.09,13.65,14.05,147063,0
2016-06-03,14.08,14.08,13.25,13.5,341332,0
2016-06-06,13.45,13.56,13.32,13.5,213468,0
2016-06-07,13.43,13.6,13.37,13.47,294220,0
2016-06-08,13.51,13.74,13.37,13.67,155844,0
2016-06-09,13.53,13.53,12.79,13.05,351936,0
2016-06-10,12.85,12.97,12.58,12.85,284024,0
2016-06-13,12.81,12.895,12.6,12.61,137986,0
2016-06-14,12.64,12.79,12.14,12.5,299456,0
2016-06-15,12.52,13.08,12.41,12.7,192160,0
2016-06-16,12.59,12.66,12.2,12.61,255095,0
2016-06-17,12.65,13.02,12.48,12.81,494018,0
2016-06-20,13.05,13.43,13.05,13.14,189502,0
2016-06-21,13.17,13.17,12.73,12.97,188740,0
2016-06-22,12.95,13.2,12.86,12.91,163340,0
2016-06-23,13.16,13.53,13.16,13.43,182510,0
2016-06-24,12.63,13.68,12.55,13.6,1114798,0
2016-06-27,13.44,13.44,12.5,12.73,475495,0
2016-06-28,13.09,13.44,12.8601,13.23,365869,0
2016-06-29,13.51,13.85,13.36,13.82,259469,0
2016-06-30,13.82,13.92,13.47,13.91,256870,0
2016-07-01,13.82,14.46,13.78,14.24,163506,0
2016-07-05,14.13,14.26,13.57,13.88,274925,0
2016-07-06,13.8,14.29,13.8,14.18,284091,0
2016-07-07,14.18,14.46,14.06,14.21,250624,0
2016-07-08,14.47,14.8,14.26,14.36,713685,0
2016-07-11,14.42,14.79,14.33,14.6,557672,0
2016-07-12,14.75,15.5,14.75,15.35,537534,0
2016-07-13,15.37,15.43,14.9,15.25,425416,0
2016-07-14,15.48,15.59,15.34,15.45,412039,0
2016-07-15,15.51,15.561,15.19,15.45,573610,0
2016-07-18,15.53,15.79,15.36,15.78,477061,0
2016-07-19,15.73,15.77,15.49,15.63,377298,0
2016-07-20,15.64,16.03,15.45,15.98,396952,0
2016-07-21,15.86,16.32,15.83,16.05,341259,0
2016-07-22,16.01,16.41,15.79,16.25,220560,0
2016-07-25,16.28,16.41,15.845,15.88,312612,0
2016-07-26,15.89,16.085,15.79,15.91,140985,0
2016-07-27,15.9,16.16,15.7,15.88,196864,0
2016-07-28,15.86,15.89,15.5981,15.7,154579,0
2016-07-29,15.66,16.07,15.53,16.02,343390,0
2016-08-01,16.12,16.12,15.62,15.78,186644,0
2016-08-02,15.74,15.82,15.41,15.67,440840,0
2016-08-03,15.57,16.35,15.38,16.34,827145,0
2016-08-04,17.71,17.85,17.04,17.63,1620784,0
2016-08-05,17.96,18.39,17.63,17.72,856906,0
2016-08-08,17.82,18.12,17.31,17.94,825091,0
2016-08-09,17.95,18.15,17.72,17.99,712404,0
2016-08-10,18.04,18.16,17.71,17.77,477030,0
2016-08-11,18.25,18.5,17.95,18.4,661636,0
2016-08-12,18.24,18.85,18.24,18.7,410815,0
2016-08-15,18.72,19.1,18.72,18.95,455883,0
2016-08-16,18.94,19.04,18.76,18.84,303667,0
2016-08-17,18.75,18.77,18.44,18.63,248972,0
2016-08-18,18.73,18.93,18.54,18.91,452759,0
2016-08-19,18.91,18.94,18.47,18.69,295844,0
2016-08-22,18.68,18.68,18.09,18.5,334525,0
2016-08-23,18.62,18.82,18.4,18.7,251209,0
2016-08-24,18.6,18.79,18.33,18.34,143932,0
2016-08-25,18.31,18.34,17.831,17.89,435137,0
2016-08-26,17.87,17.91,17.515,17.66,253839,0
2016-08-29,17.72,17.98,17.67,17.72,323438,0
2016-08-30,17.63,17.692,17.275,17.46,376429,0
2016-08-31,17.44,17.6,17.02,17.42,406827,0
2016-09-01,17.38,17.45,16.96,17.22,571482,0
2016-09-02,17.38,17.44,17.15,17.42,146573,0
2016-09-06,17.24,17.46,16.965,17.06,294702,0
2016-09-07,17.1,17.2,16.56,17.07,620440,0
2016-09-08,17.07,17.11,16.24,16.4,394021,0
2016-09-09,16.28,16.32,15.72,15.75,633835,0
2016-09-12,15.66,16,15.54,15.99,590384,0
2016-09-13,15.77,16.11,15.095,15.47,1081233,0
2016-09-14,15.53,15.595,15.13,15.16,329716,0
2016-09-15,15.18,15.59,15,15.57,298178,0
2016-09-16,15.5,16.07,15.43,16.03,907230,0
2016-09-19,16.08,16.4,15.94,16.03,441434,0
2016-09-20,16.14,16.17,15.9,15.98,285216,0
2016-09-21,16.06,16.32,16.03,16.23,295635,0
2016-09-22,16.41,16.72,16.35,16.6,383109,0
2016-09-23,16.54,16.9,16.54,16.79,354992,0
2016-09-26,16.71,16.85,16.61,16.77,254720,0
2016-09-27,16.73,17.02,16.71,17.01,321387,0
2016-09-28,17,17.12,16.64,17.06,316832,0
2016-09-29,17.02,17.25,16.91,17.02,247152,0
2016-09-30,17.05,17.18,16.8,17.12,397837,0
2016-10-03,17.09,17.25,16.81,17.25,205770,0
2016-10-04,17.31,17.46,17.13,17.26,270620,0
2016-10-05,17.37,17.72,17.29,17.49,159198,0
2016-10-06,17.5,17.68,17.1401,17.49,252931,0
2016-10-07,17.6,17.77,17.41,17.65,535906,0
2016-10-10,17.77,18.33,17.63,17.85,551250,0
2016-10-11,17.7,17.73,17.27,17.46,263956,0
2016-10-12,17.38,17.76,17.36,17.67,332961,0
2016-10-13,17.49,17.52,17.08,17.1,340355,0
2016-10-14,17.19,17.42,16.97,17.06,271922,0
2016-10-17,16.95,17.15,16.55,16.7,298455,0
2016-10-18,16.9,16.94,16.55,16.7,163675,0
2016-10-19,16.8,17.05,16.3,16.9,229392,0
2016-10-20,16.85,17,16.8,16.9,219976,0
2016-10-21,16.75,17.15,16.7,17,300712,0
2016-10-24,17.1,17.3,16.9,17.15,145165,0
2016-10-25,16.95,17.05,16.65,16.85,173057,0
2016-10-26,16.65,16.95,16.6,16.75,213110,0
2016-10-27,16.8,16.8,16,16.1,214775,0
2016-10-28,16.1,16.525,16.05,16.3,238604,0
2016-10-31,16.25,16.4,16,16.25,360235,0
2016-11-01,16.3,16.35,15.65,15.8,500973,0
2016-11-02,15.5,15.8,15.1,15.15,357869,0
2016-11-03,15.15,15.25,14.75,14.8,239995,0
2016-11-04,14.85,15.15,14.5,15,301890,0
2016-11-07,15.25,15.7,15.2,15.4,349478,0
2016-11-08,15.25,15.5,15,15.3,229923,0
2016-11-09,15,15.5,14.9,15,706741,0
2016-11-10,12.9,14.725,12.65,14.6,2013373,0
2016-11-11,14.35,15.5,14.15,15.45,716045,0
2016-11-14,15.7,17.25,15.7,16.35,763369,0
2016-11-15,16.25,16.7,15.975,16.6,287645,0
2016-11-16,16.55,17.1,16.3,17.05,302402,0
2016-11-17,17.15,17.35,16.9,17.05,337466,0
2016-11-18,17.05,17.15,16.75,17,225638,0
2016-11-21,17.05,17.4,16.9,17.25,292865,0
2016-11-22,17.4,17.7,17.2,17.3,715389,0
2016-11-23,17.3,17.55,16.95,17.05,551280,0
2016-11-25,17.2,17.2,16.6,16.7,76348,0
2016-11-28,16.65,16.7,16.2,16.25,404956,0
2016-11-29,16.3,16.5,15.9,16,710293,0
2016-11-30,16.15,16.45,16.05,16.05,171838,0
2016-12-01,16.1,16.4,15.95,16.15,346238,0
2016-12-02,16.15,16.55,16.05,16.3,226334,0
2016-12-05,16.4,16.75,16.35,16.4,162998,0
2016-12-06,16.4,16.85,16.2,16.6,178686,0
2016-12-07,16.6,16.9,16.45,16.8,217113,0
2016-12-08,16.8,17.45,16.65,17.3,279663,0
2016-12-09,17.35,17.35,16.85,16.9,193187,0
2016-12-12,16.9,17.45,15.975,16.1,745607,0
2016-12-13,16.25,16.6,15.675,15.75,835419,0
2016-12-14,15.75,16.05,15.6,15.6,635235,0
2016-12-15,15.65,16.125,15.65,15.85,1148904,0
2016-12-16,15.95,16,15.65,15.8,1082425,0
2016-12-19,15.8,16.2,15.75,16.05,650381,0
2016-12-20,16.1,16.45,15.85,15.9,288938,0
2016-12-21,15.85,16.05,15.7,15.95,282449,0
2016-12-22,15.9,15.9,14.75,14.8,459729,0
2016-12-23,14.8,15.1,14.1,14.2,408781,0
2016-12-27,14.2,14.925,14.15,14.5,612646,0
2016-12-28,14.55,14.6,14.1,14.15,370270,0
2016-12-29,14.1,14.45,14.05,14.2,554859,0
2016-12-30,14.2,14.4,14,14.2,381937,0
2017-01-03,14.3,14.7,13.65,14,358671,0
2017-01-04,14.05,14.4,14,14.25,258163,0
2017-01-05,14.05,14.2,13.65,13.8,343375,0
2017-01-06,13.85,13.85,13.05,13.3,584783,0
2017-01-09,13.35,13.55,12.75,13.5,602656,0
2017-01-10,13.85,14.65,13.75,14,890642,0
2017-01-11,14,14.5,14,14.45,610916,0
2017-01-12,14.45,14.6,13.95,14.5,315507,0
2017-01-13,14.55,14.9,14.525,14.7,356680,0
2017-01-17,14.8,15.45,14.75,15.35,410611,0
2017-01-18,15.15,15.35,14.6,14.9,500815,0
2017-01-19,14.85,15.1,14.75,14.95,311784,0
2017-01-20,15,15.15,14.425,14.45,332734,0
2017-01-23,14.45,14.55,14.1,14.35,521284,0
2017-01-24,14.45,14.7,14.3,14.4,237157,0
2017-01-25,14.4,14.6,14.35,14.45,273126,0
2017-01-26,14.45,14.6,14.1,14.15,163213,0
2017-01-27,14.1,14.15,13.85,14.15,247912,0
2017-01-30,13.95,14.2,13.655,14.05,227176,0
2017-01-31,13.9,14.55,13.75,14.45,290465,0
2017-02-01,14.45,14.6,14.15,14.15,168981,0
2017-02-02,14.25,14.75,14.05,14.6,252836,0
2017-02-03,14.6,15,14.55,14.85,225988,0
2017-02-06,14.8,14.85,14.175,14.4,247176,0
2017-02-07,14.45,14.5,14.15,14.2,191565,0
2017-02-08,14.25,14.575,14.15,14.45,149277,0
2017-02-09,14.4,15.225,14.4,15.2,230426,0
2017-02-10,15.25,15.5,15.2,15.4,168654,0
2017-02-13,15.5,15.5,15.125,15.35,138879,0
2017-02-14,15.3,15.95,15.15,15.85,350187,0
2017-02-15,15.7,15.8,15.35,15.8,465965,0
2017-02-16,15.75,15.75,15.1,15.25,549446,0
2017-02-17,15.25,15.7,15.1353,15.55,369654,0
2017-02-21,15.7,15.85,15.4,15.55,573519,0
2017-02-22,15.6,15.6,15.1,15.15,253955,0
2017-02-23,15.2,15.25,14.35,14.4,592379,0
2017-02-24,14.35,14.85,14.35,14.5,463899,0
2017-02-27,14.5,14.65,14.4,14.5,311562,0
2017-02-28,14.4,14.5,14.1,14.45,733701,0
2017-03-01,14.65,14.65,13.95,14.35,689461,0
2017-03-02,14.25,14.4,14.125,14.2,220332,0
2017-03-03,14.1,14.35,14,14.25,290540,0
2017-03-06,14.2,14.275,13.875,14.25,222337,0
2017-03-07,14.25,14.5,13.75,13.85,391174,0
2017-03-08,13.8,14.5,13.8,14.05,881504,0
2017-03-09,14.8,14.85,14,14.35,1101613,0
2017-03-10,14.55,14.75,14.1,14.45,661231,0
2017-03-13,14.4,14.5,13.775,13.9,597962,0
2017-03-14,13.9,14.1,13.8,14,634702,0
2017-03-15,14,14.05,13.35,13.95,826522,0
2017-03-16,13.9,14.225,13.5,13.95,659675,0
2017-03-17,14.05,14.15,13.75,13.85,456328,0
2017-03-20,13.85,13.95,13.65,13.85,286362,0
2017-03-21,13.95,14,13.2,13.35,483711,0
2017-03-22,13.3,13.475,13,13.4,305289,0
2017-03-23,13.45,13.95,13.4,13.9,330756,0
2017-03-24,13.9,13.95,13.65,13.85,346566,0
2017-03-27,13.65,13.95,13.55,13.6,227117,0
2017-03-28,13.5,14.05,13.4,14.05,329154,0
2017-03-29,14,14.65,13.9,14.4,684455,0
2017-03-30,14.35,14.45,13.95,14,428131,0
2017-03-31,14.05,14.225,13.95,14.05,211714,0
2017-04-03,14.1,14.2,13.8,14.2,227641,0
2017-04-04,14.2,14.3,13.9,13.95,167268,0
2017-04-05,13.95,14.05,13.35,13.45,381336,0
2017-04-06,13.55,14.55,13.55,14.5,556421,0
2017-04-07,14.6,14.6,13.8,13.95,918048,0
2017-04-10,13.95,14.225,13.825,13.95,137485,0
2017-04-11,14,14.35,13.8,14.3,161356,0
2017-04-12,14.3,14.6,14.2,14.45,239154,0
2017-04-13,14.4,14.6,14.2,14.2,187064,0
2017-04-17,14.25,14.45,14.05,14.45,146306,0
2017-04-18,14.45,14.45,14.25,14.3,161217,0
2017-04-19,14.4,14.6,14.35,14.4,179940,0
2017-04-20,14.5,15,14.45,14.7,246096,0
2017-04-21,14.65,14.85,14.4,14.65,184729,0
2017-04-24,14.85,14.85,14.7,14.75,159568,0
2017-04-25,14.8,14.95,14.7,14.7,139634,0
2017-04-26,14.7,14.9,14.45,14.75,317755,0
2017-04-27,15.5,17.05,15,15.7,1478399,0
2017-04-28,15.7,16.075,15.4,16,728734,0
2017-05-01,16,16.1,15.65,15.85,449428,0
2017-05-02,15.85,16,15.625,15.85,417390,0
2017-05-03,15.8,15.8,15.45,15.45,423540,0
2017-05-04,15.5,15.5,15,15.2,395669,0
2017-05-05,15.3,15.875,15.3,15.8,573294,0
2017-05-08,15.8,15.9,15.3,15.6,458966,0
2017-05-09,15.6,16.7,15.2,16.2,715928,0
2017-05-10,16.25,16.25,15.35,15.45,760784,0
2017-05-11,15.3,15.65,14.935,15.25,340373,0
2017-05-12,15.15,15.5,15,15.45,251275,0
2017-05-15,15.55,16,15.35,15.7,362805,0
2017-05-16,15.65,15.9,15.3,15.85,281277,0
2017-05-17,15.65,15.8,15.2,15.3,295541,0
2017-05-18,15.3,15.5,14.85,15.15,301442,0
2017-05-19,15.15,15.45,15.05,15.35,228665,0
2017-05-22,15.5,15.95,15.45,15.8,270495,0
2017-05-23,15.8,16.025,15.35,15.95,436785,0
2017-05-24,15.9,16,15.61,15.85,382771,0
2017-05-25,16,16.225,15.85,16.1,371414,0
2017-05-26,16.1,16.95,16.05,16.95,366922,0
2017-05-30,16.8,16.95,16.35,16.55,366938,0
2017-05-31,16.6,16.7,16.15,16.55,189068,0
2017-06-01,16.65,17,16.5,16.9,255565,0
2017-06-02,16.95,16.95,16.55,16.65,316833,0
2017-06-05,16.7,16.7,16.25,16.4,281439,0
2017-06-06,16.25,16.3,15.9,16.15,347061,0
2017-06-07,16.2,16.3,15.95,16.05,237107,0
2017-06-08,16.15,16.4,16.1,16.2,132930,0
2017-06-09,16.3,16.6,16.125,16.5,205058,0
2017-06-12,16.5,16.8,16.05,16.2,282873,0
2017-06-13,16.25,16.275,15.95,16.05,294471,0
2017-06-14,16.05,16.05,15.5,15.75,379857,0
2017-06-15,15.65,15.85,15.55,15.8,156558,0
2017-06-16,15.6,15.7,15.15,15.3,528809,0
2017-06-19,15.35,15.8,15.1,15.6,158256,0
2017-06-20,15.55,15.55,14.975,15.1,264974,0
2017-06-21,15.1,15.35,14.9,15.35,343972,0
2017-06-22,15.3,15.45,14.95,15.25,381880,0
2017-06-23,15.25,15.575,15.15,15.55,398312,0
2017-06-26,15.55,16.175,15.55,15.7,531204,0
2017-06-27,15.65,16.05,15.425,15.55,213139,0
2017-06-28,15.65,15.8,15.55,15.75,162602,0
2017-06-29,15.75,15.95,15.5,15.75,196024,0
2017-06-30,15.85,15.95,15.6,15.65,240443,0
2017-07-03,15.7,16.9,15.7,16.35,262476,0
2017-07-05,16.3,16.4,15.9,16,224486,0
2017-07-06,16,16,15.45,15.55,201204,0
2017-07-07,15.6,15.65,15.4,15.6,180342,0
2017-07-10,15.55,15.678,15.2,15.4,338583,0
2017-07-11,15.4,15.5,15.15,15.35,215005,0
2017-07-12,15.5,15.7,15,15.1,301180,0
2017-07-13,15.15,15.3,14.65,14.8,796303,0
2017-07-14,14.9,15.25,14.85,14.95,283982,0
2017-07-17,14.95,15.1,14.85,15,400897,0
2017-07-18,15,15.05,14.6,14.75,320294,0
2017-07-19,14.8,15.1,14.65,14.75,310277,0
2017-07-20,14.75,15.025,14.6,14.85,248800,0
2017-07-21,14.9,14.9,14.35,14.4,268692,0
2017-07-24,14.35,14.35,13.825,13.9,400498,0
2017-07-25,14,14.7,14,14.55,320782,0
2017-07-26,14.55,14.65,14.05,14.35,220588,0
2017-07-27,14.4,14.55,14.15,14.3,212974,0
2017-07-28,14.15,14.4,13.975,14.1,257448,0
2017-07-31,14.1,14.35,13.85,13.95,387250,0
2017-08-01,14.05,14.05,13.55,13.95,502909,0
2017-08-02,14.1,14.95,13.75,14.2,397613,0
2017-08-03,14.1,14.65,14.1,14.5,385943,0
2017-08-04,14.55,14.675,14.4,14.5,353093,0
2017-08-07,14.5,14.8,14.3,14.65,319245,0
2017-08-08,14.65,15.05,14.5,14.7,399650,0
2017-08-09,14.8,15.15,14.6,14.7,448286,0
2017-08-10,14.5,14.575,14.075,14.35,443165,0
2017-08-11,14.15,14.35,13.85,14.1,377170,0
2017-08-14,14.15,14.4,13.95,14.2,408195,0
2017-08-15,14.15,14.2,13.6,13.9,552257,0
2017-08-16,13.95,14.1,13.65,13.85,221020,0
2017-08-17,13.75,13.95,13.6,13.7,265533,0
2017-08-18,13.65,14.1,13.6,14.05,485352,0
2017-08-21,14,14.1,13.85,14.05,374582,0
2017-08-22,14.1,14.175,13.55,13.6,302485,0
2017-08-23,13.55,13.65,13.4,13.5,222938,0
2017-08-24,13.7,14.4,13.7,14.2,470537,0
2017-08-25,14.2,14.3,14.05,14.3,275633,0
2017-08-28,14.25,14.3,14,14.1,298023,0
2017-08-29,14,14.1,13.5,14,405104,0
2017-08-30,13.95,14.05,13.75,13.85,168665,0
2017-08-31,13.9,14.15,13.85,13.95,349395,0
2017-09-01,14,14.45,13.9,14.15,197376,0
2017-09-05,14.1,14.225,13.85,14.15,205455,0
2017-09-06,14,14.3,13.9,14.25,193332,0
2017-09-07,14.1,14.3,13.7,13.7,227670,0
2017-09-08,13.75,13.85,13.45,13.5,317560,0
2017-09-11,13.6,13.65,13.4,13.55,352075,0
2017-09-12,13.65,13.9,13.5,13.55,335147,0
2017-09-13,13.65,14.1,13.55,14.05,531030,0
2017-09-14,13.85,14,13.55,13.65,427396,0
2017-09-15,13.75,14.15,13.6,13.8,820784,0
2017-09-18,13.8,13.85,13.64,13.8,422062,0
2017-09-19,13.75,13.85,13.65,13.7,215638,0
2017-09-20,13.65,13.85,13.55,13.65,296893,0
2017-09-21,13.65,13.9,13.55,13.55,322491,0
2017-09-22,13.5,14.1,13.5,14,666070,0
2017-09-25,13.95,14.15,13.55,13.75,565157,0
2017-09-26,13.8,14.25,13.75,14.05,605175,0
2017-09-27,14.05,14.15,13.9,14,489870,0
2017-09-28,14,14.05,13.85,13.85,537838,0
2017-09-29,13.9,13.975,13.55,13.55,643736,0
2017-10-02,13.6,13.75,13.4,13.45,737582,0
2017-10-03,13.5,13.6,13.175,13.3,578476,0
2017-10-04,13.35,13.35,12.75,12.85,486121,0
2017-10-05,12.9,13.1,12.8,13,395183,0
2017-10-06,13,13.15,12.85,13,417612,0
2017-10-09,12.75,12.775,12.25,12.75,968704,0
2017-10-10,12.7,12.95,12.65,12.9,1137644,0
2017-10-11,12.9,13,12.45,12.85,852859,0
2017-10-12,12.8,12.8,12.2,12.25,1724196,0
2017-10-13,12.2,12.4,12,12.15,902748,0
2017-10-16,12.15,12.25,11.75,11.9,870595,0
2017-10-17,11.95,12.05,11.8,11.9,864667,0
2017-10-18,12,12,11.4,11.55,860987,0
2017-10-19,11.55,11.55,10.8,11.1,1077161,0
2017-10-20,11.25,11.65,11.1659,11.5,707058,0
2017-10-23,11.45,11.5,11.075,11.2,670121,0
2017-10-24,11.8,12.5,11.65,12,1575662,0
2017-10-25,12.1,12.25,11.475,11.95,804982,0
2017-10-26,11.85,12.05,11.65,11.9,698432,0
2017-10-27,11.9,12.05,11.3,11.75,625135,0
2017-10-30,11.6,11.65,11.1,11.5,1362076,0
2017-10-31,11.5,11.55,11.025,11.15,687077,0
2017-11-01,11.2,11.35,10.75,11,1059637,0
2017-11-02,11.05,11.2,10.75,11.05,944075,0
2017-11-03,11.1,11.345,10.925,11.05,785336,0
2017-11-06,11,11.2,9.5,10.85,1717360,0
2017-11-07,10.8,10.875,10.15,10.3,911461,0
2017-11-08,10.25,10.25,9.65,9.8,1099639,0
2017-11-09,11.15,12.4,11,11.7,3490188,0
2017-11-10,11.45,11.75,10.95,11.2,1639482,0
