Date,Open,High,Low,Close,Volume,OpenInt
2015-07-01,29.9,31.9,27.82,28.5,10513500,0
2015-07-02,28.09,29.25,26.16,28,1199100,0
2015-07-06,26.11,27.81,26.01,26.69,512700,0
2015-07-07,26.93,27.85,25.66,27.01,700600,0
2015-07-08,26.8,27.25,26,26.25,403800,0
2015-07-09,26.61,27.08,26.5,26.66,334000,0
2015-07-10,27.1,31,26.7,29.28,1234500,0
2015-07-13,30.06,32.45,29.69,30.96,680700,0
2015-07-14,31.33,32.5,30.97,31.96,512637,0
2015-07-15,32,32.2,30.44,30.69,302964,0
2015-07-16,31.06,31.42,30.2,30.95,368100,0
2015-07-17,31.21,31.68,30.49,30.6,200000,0
2015-07-20,30.63,31,29.88,29.89,218800,0
2015-07-21,29.57,30.7,29.57,30.5,285900,0
2015-07-22,30.2,31.09,30.13,31.09,404200,0
2015-07-23,30.8,31,30.27,30.54,373800,0
2015-07-24,30.72,32.24,30.4,32.15,529300,0
2015-07-27,32.64,32.9,30.5,31.31,385400,0
2015-07-28,31.15,31.17,29.75,30.83,251600,0
2015-07-29,30.6,31.7,30.51,31.57,165900,0
2015-07-30,31.37,31.7,30.65,30.91,287300,0
2015-07-31,31.06,31.79,30.91,31.57,143200,0
2015-08-03,31.74,34,31.51,33.2,458495,0
2015-08-04,33.15,35.32,33.05,34.82,263800,0
2015-08-05,35.2,35.42,32.51,33.06,318500,0
2015-08-06,33.6,33.6,30.08,32.07,554289,0
2015-08-07,32,32.3,30.77,30.83,209100,0
2015-08-10,30.85,30.89,30,30.47,209600,0
2015-08-11,30.1,30.6,28.25,28.76,436197,0
2015-08-12,28.81,29.38,28.17,28.51,253600,0
2015-08-13,28.25,31,28.25,29.79,688800,0
2015-08-14,30.1,30.97,27.87,28.52,523900,0
2015-08-17,28.14,29.5,27.15,29.23,472900,0
2015-08-18,29.2,29.24,28.09,28.3,378100,0
2015-08-19,28.17,28.34,26.19,26.85,772400,0
2015-08-20,26.4,27.31,24.56,26.5,563800,0
2015-08-21,26.76,26.76,24.67,25.64,662300,0
2015-08-24,23.94,25.03,21.81,23.88,961445,0
2015-08-25,24.11,25.04,22.5,23.2,1178100,0
2015-08-26,24.72,25.63,22.75,25.28,1479800,0
2015-08-27,27.66,28.5,25.74,26.13,1597700,0
2015-08-28,26.28,27.79,25.91,27.72,663400,0
2015-08-31,28.05,28.05,25.72,25.74,564000,0
2015-09-01,25.12,25.3,22.69,22.85,1686700,0
2015-09-02,22.96,23.02,20.26,22.15,3360700,0
2015-09-03,22.17,23.4,21.56,22.41,2480300,0
2015-09-04,21.63,22.24,20.08,20.82,1714200,0
2015-09-08,22,22,20.25,20.53,1089100,0
2015-09-09,20.78,22.91,20.63,22.56,1114800,0
2015-09-10,22.07,23.39,21.1,22.98,614476,0
2015-09-11,23.28,23.77,21.6,23.5,593900,0
2015-09-14,24.23,24.75,22.5,23.07,665800,0
2015-09-15,23.56,23.94,22.53,22.99,524100,0
2015-09-16,22.69,22.92,21.72,22.06,670600,0
2015-09-17,22.29,23,21.77,22.15,324600,0
2015-09-18,21.82,22.29,21.1,21.96,912100,0
2015-09-21,22.3,23.19,22.15,22.24,494800,0
2015-09-22,22.05,24.5,21.73,24.5,497800,0
2015-09-23,23.47,24.55,22.29,24.46,701700,0
2015-09-24,24.38,24.69,23.84,24.33,310818,0
2015-09-25,24.21,24.5,21.89,22.35,852200,0
2015-09-28,22.32,22.39,19.45,20.63,711302,0
2015-09-29,21.13,23.25,20.55,21,938700,0
2015-09-30,21.41,22.81,21.03,22.29,3006400,0
2015-10-01,22.84,23,22.11,22.81,914200,0
2015-10-02,22.09,22.24,17.37,18.24,3063400,0
2015-10-05,18.64,18.65,15.63,17.49,2135294,0
2015-10-06,17.49,17.49,16.12,16.64,1390400,0
2015-10-07,16.77,16.91,15.62,16.23,578300,0
2015-10-08,16.05,16.85,15.95,16.8,367900,0
2015-10-09,16.57,17.42,16.48,17.25,557300,0
2015-10-12,16.91,18.37,16.85,18.03,468363,0
2015-10-13,17.59,18.3,17.51,18,284500,0
2015-10-14,17.92,18.55,17.92,18.08,309000,0
2015-10-15,17.65,18.46,17.65,18.12,218200,0
2015-10-16,18.25,18.3,17.99,18,162300,0
2015-10-19,17.9,18.37,17.9,18.21,229100,0
2015-10-20,18.12,18.98,17.51,17.84,359258,0
2015-10-21,18.11,18.85,17.8,18.59,331100,0
2015-10-22,18.68,18.72,16.62,17.27,563800,0
2015-10-23,17.09,18.45,17.09,18.2,161200,0
2015-10-26,18.31,18.75,18,18.42,180600,0
2015-10-27,18.18,18.98,18.03,18.94,209500,0
2015-10-28,18.97,20.37,18.84,20.07,272600,0
2015-10-29,19.9,20.53,19.54,19.67,192400,0
2015-10-30,19.49,19.9,18.7,19.67,240000,0
2015-11-02,19.77,19.85,19.3,19.59,317515,0
2015-11-03,19.88,20.58,17.37,17.59,1913900,0
2015-11-04,17.64,17.9,17.08,17.19,440690,0
2015-11-05,17.45,17.45,15.65,16,470000,0
2015-11-06,15.93,15.99,15.32,15.61,295100,0
2015-11-09,15.81,16.9,15.43,16.2,410511,0
2015-11-10,16.33,16.41,15.77,15.84,189200,0
2015-11-11,16,16.34,15.64,16.25,166200,0
2015-11-12,17.21,17.88,16.45,17.36,222000,0
2015-11-13,17.25,17.72,17.17,17.58,115500,0
2015-11-16,17.5,18.25,17.5,18.23,126600,0
2015-11-17,18.13,19.4,18.13,19.36,213200,0
2015-11-18,19.5,20.53,19.1,19.25,244500,0
2015-11-19,18.85,19,18.1,18.46,116800,0
2015-11-20,18.7,19.46,18.53,19,112900,0
2015-11-23,18.95,19.32,18.62,19.28,102500,0
2015-11-24,19.55,19.92,19.34,19.82,136700,0
2015-11-25,19.82,20.19,19.17,19.25,105000,0
2015-11-27,19.32,19.83,19,19.52,47900,0
2015-11-30,19.7,21.25,19.51,21.25,203300,0
2015-12-01,21.11,21.66,20.81,21.52,126221,0
2015-12-02,21.55,22,20.73,20.91,221323,0
2015-12-03,21,21.42,20.76,21.28,130418,0
2015-12-04,21.41,21.48,20.84,20.88,98500,0
2015-12-07,20.98,20.98,20.46,20.64,139500,0
2015-12-08,20.48,20.78,19.69,19.79,80875,0
2015-12-09,19.7,19.78,18.63,18.78,183500,0
2015-12-10,18.72,19.68,18.53,19.56,115200,0
2015-12-11,19.39,19.41,18.75,19,95800,0
2015-12-14,18.9,18.93,18.35,18.39,83855,0
2015-12-15,18.59,18.95,18.37,18.45,102300,0
2015-12-16,18.85,18.98,18.48,18.65,100100,0
2015-12-17,18.8,18.96,18.31,18.36,117100,0
2015-12-18,18.21,18.5,17.61,18.1,218000,0
2015-12-21,18.1,18.45,17.88,17.94,203900,0
2015-12-22,17.77,17.82,17.5,17.68,94471,0
2015-12-23,17.61,17.75,17.06,17.4,116000,0
2015-12-24,17.4,17.72,17.4,17.67,30398,0
2015-12-28,16.4,17.47,16.19,17.43,228277,0
2015-12-29,17.54,17.86,17.25,17.78,74155,0
2015-12-30,17.82,18.49,17.75,18.31,73192,0
2015-12-31,18.15,18.98,17.82,17.96,119237,0
2016-01-04,17.67,18.75,17.39,17.99,186396,0
2016-01-05,18,20,17.87,19.5,373329,0
2016-01-06,19.29,20.8,18.455,20.66,509778,0
2016-01-07,19.91,20.44,19.79,20.18,277404,0
2016-01-08,20.16,20.18,17.91,19.17,193112,0
2016-01-11,19.24,19.7499,18.3,19,191427,0
2016-01-12,19.26,19.26,17.91,18.63,262022,0
2016-01-13,18.54,18.716,16.33,16.91,474509,0
2016-01-14,17.05,17.9,15.83,17.73,304352,0
2016-01-15,17.37,17.6399,16.77,17.02,200703,0
2016-01-19,17.24,17.24,16.25,16.63,228000,0
2016-01-20,16.35,16.84,15,15.74,473636,0
2016-01-21,15.91,16.6999,15.84,16.34,580695,0
2016-01-22,16.57,17.98,16.5486,17.44,216576,0
2016-01-25,17.46,17.85,16.7,16.78,327484,0
2016-01-26,16.68,17,16.04,16.7,219152,0
2016-01-27,16.59,16.59,16,16.25,164143,0
2016-01-28,16.31,16.44,14.65,15.52,425643,0
2016-01-29,15.5,16.24,15.38,16.24,192365,0
2016-02-01,16.25,16.25,15.63,15.99,434148,0
2016-02-02,16.06,16.12,15,15.88,212755,0
2016-02-03,19.53,19.53,15.03,15.85,256881,0
2016-02-04,15.83,15.99,14.86,15.2,377560,0
2016-02-05,15.18,15.18,13.54,14.13,373586,0
2016-02-08,13.92,13.92,12.6,12.68,145337,0
2016-02-09,13.08,13.08,11.84,11.86,257755,0
2016-02-10,11.96,12.76,11.91,11.99,214073,0
2016-02-11,11.78,12.61,11.32,11.89,583762,0
2016-02-12,11.94,12.11,11.54,11.92,190187,0
2016-02-16,12.27,12.49,12.01,12.36,284366,0
2016-02-17,12.41,14.09,12.41,14.05,568224,0
2016-02-18,14.05,15.25,14.05,14.52,280796,0
2016-02-19,14.55,15.1,14.02,14.96,229558,0
2016-02-22,15.05,15.85,14.96,15.12,180547,0
2016-02-23,15.01,15.7,14.58,14.72,251855,0
2016-02-24,14.62,15,14.16,14.91,124871,0
2016-02-25,14.99,15.11,13.81,13.85,280705,0
2016-02-26,13.8,15.13,13.8,14.57,206258,0
2016-02-29,14.64,14.89,13.63,13.83,335227,0
2016-03-01,13.92,14.042,13.58,13.76,201102,0
2016-03-02,13.78,14.07,13.25,13.47,358806,0
2016-03-03,13.5,13.9899,12.59,12.75,422236,0
2016-03-04,12.5,12.5,11.85,12.21,348530,0
2016-03-07,12.16,12.75,12.16,12.5,225628,0
2016-03-08,12.3,12.51,11.96,11.98,189890,0
2016-03-09,12.1,12.43,11.8485,12.36,165284,0
2016-03-10,12.43,12.5,11.93,12.14,226047,0
2016-03-11,12.19,12.39,12.04,12.28,266121,0
2016-03-14,12.12,12.25,11.78,11.84,292852,0
2016-03-15,11.65,11.9,11.43,11.47,198714,0
2016-03-16,11.51,11.88,11.44,11.59,165622,0
2016-03-17,11.28,11.48,10.215,10.65,567162,0
2016-03-18,10.7,11.58,10.64,11.21,836147,0
2016-03-21,11.3,11.48,11.02,11.23,304681,0
2016-03-22,11.15,11.38,10.9,10.94,460883,0
2016-03-23,11,11,10.25,10.34,294331,0
2016-03-24,10.21,10.25,9.85,9.94,325659,0
2016-03-28,9.89,10.04,9.08,9.5,452253,0
2016-03-29,9.5,10.16,9.4,9.95,261267,0
2016-03-30,9.8,9.95,9.51,9.9,479195,0
2016-03-31,9.84,9.9,9.58,9.6,218629,0
2016-04-01,9.56,10.0999,9.55,10.04,562408,0
2016-04-04,10.05,10.15,9.7,10.02,183176,0
2016-04-05,9.84,10.22,9.75,10.13,254727,0
2016-04-06,10.11,10.2,9.62,10.07,314696,0
2016-04-07,10.05,10.5,10.05,10.3,193002,0
2016-04-08,10.5,11.36,10.41,10.52,555639,0
2016-04-11,10.45,10.61,9.8,10.07,285956,0
2016-04-12,10.03,10.55,10,10.37,157935,0
2016-04-13,10.46,11.39,10.37,11.22,251649,0
2016-04-14,11.16,11.33,10.93,11.19,229557,0
2016-04-15,11.22,11.32,11.12,11.24,200409,0
2016-04-18,11.14,11.32,11.07,11.14,255564,0
2016-04-19,11.22,11.49,11.16,11.4,319221,0
2016-04-20,11.43,11.68,11.364,11.58,323264,0
2016-04-21,11.65,12.06,11.65,12.03,285161,0
2016-04-22,11.9,12.23,11.76,11.9,111178,0
2016-04-25,11.85,12.02,11.82,12,143978,0
2016-04-26,11.92,12.13,11.75,12.08,151563,0
2016-04-27,12.01,12.4625,12.01,12.05,165755,0
2016-04-28,12.06,12.32,12.03,12.07,72425,0
2016-04-29,12.05,12.36,11.9,12.15,137632,0
2016-05-02,12.16,12.49,11.945,12.34,187756,0
2016-05-03,12.24,12.3999,11.5,11.63,163685,0
2016-05-04,11.56,11.7,11.2,11.25,157284,0
2016-05-05,11.2,11.41,10.58,10.76,145833,0
2016-05-06,10.75,10.93,10.71,10.85,129064,0
2016-05-09,10.94,11.9,10.94,11.82,198354,0
2016-05-10,11.91,11.91,11.37,11.8,111311,0
2016-05-11,10.94,11.86,10.3201,11.64,386891,0
2016-05-12,11.6,11.71,10.9801,11.07,220701,0
2016-05-13,10.61,10.8,10.02,10.05,412774,0
2016-05-16,9.93,10.21,9.4,9.58,309456,0
2016-05-17,9.59,10.27,9.28,10.25,411988,0
2016-05-18,10.07,10.3899,9.89,10.03,272166,0
2016-05-19,9.95,10.22,9.69,9.72,122851,0
2016-05-20,9.71,9.78,9.51,9.77,189032,0
2016-05-23,9.65,10.23,9.59,9.99,210640,0
2016-05-24,9.92,10.2799,9.68,9.92,230111,0
2016-05-25,9.92,10.38,9.902,10.28,193965,0
2016-05-26,10.9,10.95,10.29,10.84,450051,0
2016-05-27,10.84,11.34,10.755,11.31,415066,0
2016-05-31,11.4,11.62,11.12,11.43,432431,0
2016-06-01,11.47,11.78,11.29,11.62,324385,0
2016-06-02,11.62,12.1086,11.62,11.88,200598,0
2016-06-03,11.9,11.99,11.54,11.82,203515,0
2016-06-06,11.89,12.28,11.87,12.25,251931,0
2016-06-07,12.2,12.59,12.15,12.54,232943,0
2016-06-08,12.5,12.95,12.41,12.62,227010,0
2016-06-09,12.45,12.68,12.24,12.66,195604,0
2016-06-10,12.45,12.87,12.32,12.53,216689,0
2016-06-13,12.5,12.62,12.33,12.5,261970,0
2016-06-14,12.49,12.76,12.27,12.63,306170,0
2016-06-15,12.68,13.05,12.62,13.04,472823,0
2016-06-16,12.86,13.4,12.67,13.36,367164,0
2016-06-17,13.34,13.439,12.8,12.86,492856,0
2016-06-20,12.85,13.45,12.78,12.95,331170,0
2016-06-21,12.9,12.948,12.45,12.89,429550,0
2016-06-22,12.82,12.96,12.4975,12.88,363137,0
2016-06-23,12.77,12.96,12.61,12.95,286621,0
2016-06-24,12.33,13.09,12.31,13.08,2061779,0
2016-06-27,13.03,13.15,12.67,13.14,711687,0
2016-06-28,13.24,14.71,13.21,14.58,914294,0
2016-06-29,14.58,16.3,14.55,15.93,1398123,0
2016-06-30,15.85,16.24,15.42,16.02,775619,0
2016-07-01,15.91,16.23,14.9,16.08,798197,0
2016-07-05,15.94,16.16,15.5,16.02,698230,0
2016-07-06,15.88,16.14,15.73,15.93,904037,0
2016-07-07,15.91,16.2099,14.76,14.88,902621,0
2016-07-08,15.06,15.59,14.36,15.28,854473,0
2016-07-11,15.74,16.16,15.33,15.4,482504,0
2016-07-12,15.5,16.21,15.15,15.99,673868,0
2016-07-13,16.29,16.4,15.75,16.14,491302,0
2016-07-14,16.2,16.24,15.24,15.51,478351,0
2016-07-15,15.51,15.84,15.24,15.45,618874,0
2016-07-18,15.5,16.07,14.94,16.05,1233467,0
2016-07-19,16.06,17.59,16.05,17.51,2683083,0
2016-07-20,17.6,17.88,17.19,17.54,1477731,0
2016-07-21,17.54,17.97,16.7435,16.9,893540,0
2016-07-22,16.9,17.72,16.7826,17.66,486047,0
2016-07-25,17.77,17.77,17.27,17.47,761619,0
2016-07-26,17.36,17.59,17.06,17.15,369055,0
2016-07-27,17.18,17.43,16.98,17.41,217507,0
2016-07-28,17.3,17.9,17.287,17.78,376185,0
2016-07-29,17.65,17.69,17.305,17.44,307696,0
2016-08-01,17.5,17.67,17.32,17.54,340298,0
2016-08-02,17.5,18.03,17.41,17.98,535814,0
2016-08-03,18.03,19,17.39,17.77,1426036,0
2016-08-04,14,15.68,13.49,15.09,4152575,0
2016-08-05,15.07,16.87,15.07,16.64,1491161,0
2016-08-08,16.55,16.98,16.2,16.36,538116,0
2016-08-09,16.45,16.8491,16.08,16.59,670649,0
2016-08-10,16.72,17.39,15.92,17.24,415020,0
2016-08-11,17.53,17.55,16.94,17.24,305793,0
2016-08-12,17.3,17.82,17.13,17.56,290338,0
2016-08-15,17.65,18.25,17.46,18.22,671822,0
2016-08-16,18.2,18.21,17.72,17.89,385763,0
2016-08-17,17.83,18.81,17.64,18.78,549576,0
2016-08-18,18.78,19.33,18.73,19,583151,0
2016-08-19,18.79,18.9,18.3,18.37,682383,0
2016-08-22,18.36,18.72,17.78,17.98,459852,0
2016-08-23,18.07,18.3,17.915,18,195891,0
2016-08-24,17.91,18.2699,17.47,17.51,194303,0
2016-08-25,17.54,17.54,16.63,16.69,635297,0
2016-08-26,16.74,17.44,16.69,17.36,222327,0
2016-08-29,17.36,17.65,17.26,17.55,192901,0
2016-08-30,17.45,17.97,17.31,17.69,189007,0
2016-08-31,17.65,17.9,17.33,17.83,189288,0
2016-09-01,17.85,18.0866,17.75,17.98,183481,0
2016-09-02,18.06,18.55,18.01,18.5,183680,0
2016-09-06,18.57,19.01,18.55,18.91,298933,0
2016-09-07,18.95,19.13,18.62,18.95,285661,0
2016-09-08,18.81,19.09,18.57,19.07,262699,0
2016-09-09,18.93,19.15,18.6,18.6,316837,0
2016-09-12,18.44,18.69,17.98,18.4,552137,0
2016-09-13,18.61,18.63,17.72,17.97,291981,0
2016-09-14,17.83,18.5,17.78,18.36,340247,0
2016-09-15,18.19,19.1,18.19,18.98,352525,0
2016-09-16,18.76,19.16,18.75,19.02,691756,0
2016-09-19,19.04,19.49,18.84,18.9,318122,0
2016-09-20,19.05,19.22,18.59,18.61,362091,0
2016-09-21,18.6,19.11,18.21,18.99,235483,0
2016-09-22,19,19.15,18.53,18.95,177353,0
2016-09-23,18.99,19.12,18.56,18.64,150335,0
2016-09-26,18.05,18.67,17.86,18.55,252931,0
2016-09-27,18.08,18.4,17.98,18.2,338374,0
2016-09-28,18,18.3,17.9301,18.11,210385,0
2016-09-29,18,18.35,17.85,18.01,224038,0
2016-09-30,18.13,18.49,17.91,18.31,255755,0
2016-10-03,18.18,18.21,17.73,17.83,265877,0
2016-10-04,17.78,18.06,17.62,17.65,216649,0
2016-10-05,17.67,18.19,17.57,17.61,223152,0
2016-10-06,17.57,17.59,16.38,16.55,358418,0
2016-10-07,16.6,17.22,16.6,16.7,178540,0
2016-10-10,16.77,17.32,16.77,17.12,198161,0
2016-10-11,16.895,17.01,16.33,16.48,199096,0
2016-10-12,16.46,16.66,16.26,16.31,146577,0
2016-10-13,16.14,16.54,16,16.41,146986,0
2016-10-14,16.4,16.59,15.59,15.77,174470,0
2016-10-17,15.55,16.1,15.3,15.95,140447,0
2016-10-18,16.05,16.65,16.05,16.55,257444,0
2016-10-19,16.6,16.65,16.3,16.35,81618,0
2016-10-20,16.4,16.8,16.2,16.7,193544,0
2016-10-21,16.5,16.9,16.35,16.55,178664,0
2016-10-24,16.55,16.85,16.4,16.45,141302,0
2016-10-25,16.4,16.55,15.6,15.9,220965,0
2016-10-26,15.75,15.9,15,15.2,229446,0
2016-10-27,15.25,15.65,14.85,14.9,343810,0
2016-10-28,14,16.7699,14,16.15,807805,0
2016-10-31,16.25,16.6,16,16.25,370184,0
2016-11-01,16.4,16.8,16.05,16.5,258081,0
2016-11-02,16.45,16.6,15.9,15.95,258618,0
2016-11-03,15.95,16.1,15.6,15.75,287227,0
2016-11-04,15.85,16.25,15.75,15.8,246476,0
2016-11-07,16,17.15,16,16.9,507884,0
2016-11-08,16.8,17.5,16.25,17.05,273178,0
2016-11-09,17,17.1,16.15,17.1,233233,0
2016-11-10,17.3,17.8,17.05,17.7,366788,0
2016-11-11,17.55,18.35,17.55,17.9,377590,0
2016-11-14,17.9,18.5,16.9,16.95,437968,0
2016-11-15,16.75,17.3,16.55,16.95,229805,0
2016-11-16,17.35,18.2,17.1,17.1,342636,0
2016-11-17,17.15,17.7,17.15,17.45,202403,0
2016-11-18,17.5,17.5,16.75,17.4,386727,0
2016-11-21,17.35,17.9,17.35,17.7,285619,0
2016-11-22,17.75,17.9,17.3,17.85,185241,0
2016-11-23,17.75,18.45,17.475,18.3,463891,0
2016-11-25,18.45,18.45,18,18.15,101479,0
2016-11-28,18.6,18.6,17.875,17.95,329858,0
2016-11-29,18.05,18.3,17.8,18.1,398120,0
2016-11-30,18,18.5,18,18.35,453241,0
2016-12-01,18.45,18.45,17.9,18.15,372357,0
2016-12-02,18.05,18.2,17.8,17.95,281080,0
2016-12-05,17.9,18.55,17.8,18.45,354664,0
2016-12-06,18.5,19.05,18.1,19,451220,0
2016-12-07,18.95,19.1,18.5736,18.8,356632,0
2016-12-08,18.75,19,18.4,18.5,299460,0
2016-12-09,18.55,18.65,17.55,17.7,279047,0
2016-12-12,17.65,17.85,16.95,17.05,181057,0
2016-12-13,17,17,16.005,16.2,427288,0
2016-12-14,16.05,16.95,15.8,16.85,739175,0
2016-12-15,16.75,17.3,16.4,16.8,665096,0
2016-12-16,16.75,17.35,16.6,16.85,540576,0
2016-12-19,16.8,17.25,16.3,16.4,354905,0
2016-12-20,16.5,16.75,16.25,16.35,646913,0
2016-12-21,16.3,16.675,16.25,16.6,297712,0
2016-12-22,16.55,17.085,16.4,16.75,167287,0
2016-12-23,16.75,17.05,16.65,16.85,84056,0
2016-12-27,16.8,17.2,16.65,16.75,115840,0
2016-12-28,16.75,16.9,16.45,16.55,128890,0
2016-12-29,16.65,16.95,16.45,16.65,186742,0
2016-12-30,16.7,16.7,16.425,16.5,248389,0
2017-01-03,16.65,16.7,16.4,16.5,358469,0
2017-01-04,16.75,16.9,16.4,16.5,394060,0
2017-01-05,16.5,16.8,16.25,16.4,349126,0
2017-01-06,16.5,16.8,16.35,16.55,749679,0
2017-01-09,16.45,17.55,16.25,17.4,566970,0
2017-01-10,17.4,18.35,17.3,18.05,586938,0
2017-01-11,18.05,18.9,18,18.2,713113,0
2017-01-12,18.15,18.3,17.875,17.9,397875,0
2017-01-13,18,18.575,18,18.35,474819,0
2017-01-17,18.15,18.25,17.15,17.4,445040,0
2017-01-18,16.5,17.15,15.65,17,1359207,0
2017-01-19,17.9,19.3,17.85,18.4,4805734,0
2017-01-20,18.45,19.1,18.45,18.65,872201,0
2017-01-23,18.65,18.9,18.45,18.75,699731,0
2017-01-24,18.75,19.15,18.3,18.9,712043,0
2017-01-25,18.9,19.1,18.675,18.95,798414,0
2017-01-26,18.95,20,18.95,19.55,1179803,0
2017-01-27,19.55,21.25,19.425,20.55,2239955,0
2017-01-30,20.6,21.025,20.25,20.7,840531,0
2017-01-31,20.65,21.25,19.8,20,1238783,0
2017-02-01,20.1,20.2,19.5,19.7,948363,0
2017-02-02,19.65,20.35,19.5,20.3,1034934,0
2017-02-03,20.3,20.525,19.95,20.45,622818,0
2017-02-06,20.5,20.55,19.65,20.2,885750,0
2017-02-07,20.35,20.55,20.05,20.5,414779,0
2017-02-08,20.45,22.05,20.2,21.4,1080273,0
2017-02-09,21.4,21.65,20.725,21.25,729329,0
2017-02-10,21.2,22,21.2,21.7,472217,0
2017-02-13,21.7,21.75,20.725,21.4,938487,0
2017-02-14,21.3,21.8,21.15,21.25,645938,0
2017-02-15,21.15,21.3,20.65,20.9,1231119,0
2017-02-16,20.85,21.3,20.775,21.05,540663,0
2017-02-17,20.85,20.955,20.45,20.75,367421,0
2017-02-21,20.75,21.25,20.75,20.8,490122,0
2017-02-22,20.8,21.1,20.6,20.75,518035,0
2017-02-23,20.75,20.875,20.4,20.85,578187,0
2017-02-24,20.65,21.2,20.35,21.15,919193,0
2017-02-27,21.15,22.05,21.05,21.85,1084883,0
2017-02-28,21.75,22.05,21,22.05,1481151,0
2017-03-01,22.2,22.7,21.45,22.45,1093736,0
2017-03-02,21.8,23.75,21.6324,23.55,1957007,0
2017-03-03,23.5,23.5,21.65,22.3,1003163,0
2017-03-06,22.15,22.25,20.95,21,642414,0
2017-03-07,21,21,20,20,1046613,0
2017-03-08,20,20.25,19.7,19.8,775624,0
2017-03-09,20,20.35,19.6,19.85,846101,0
2017-03-10,19.85,21.075,19.85,21,783512,0
2017-03-13,20.95,21.25,20.55,21.15,602823,0
2017-03-14,21.05,21.25,20.85,20.95,390115,0
2017-03-15,21.3,22.2,21.25,22.1,870150,0
2017-03-16,22.05,22.3012,21.75,22.25,595075,0
2017-03-17,22.5,23.65,22.5,23.45,1398816,0
2017-03-20,23.4,23.5,22.7,23.3,724282,0
2017-03-21,23.35,24.05,23.1,23.95,1048193,0
2017-03-22,23.95,24.05,23.45,23.9,996708,0
2017-03-23,23.9,24,23.5,23.95,533386,0
2017-03-24,24,25.8,24,25.45,1289843,0
2017-03-27,25.35,25.75,24.65,25.65,1085450,0
2017-03-28,25.65,26,25.4,25.7,989308,0
2017-03-29,25.8,26.45,24.85,24.95,1258802,0
2017-03-30,25,25.35,24.85,25.2,481140,0
2017-03-31,25.3,25.7,24.825,25,624494,0
2017-04-03,25,25.2,24.55,24.75,603476,0
2017-04-04,24.8,25.1,24.7,24.9,284452,0
2017-04-05,24.95,26,24.9,25.25,557861,0
2017-04-06,25.15,25.4,24.2,25.3,842786,0
2017-04-07,25.25,25.25,24.55,24.85,734415,0
2017-04-10,25,25.25,24.65,24.75,451764,0
2017-04-11,24.75,24.9,24.5,24.75,223663,0
2017-04-12,24.75,24.95,23.65,24.15,500213,0
2017-04-13,24.2,24.7,24.05,24.7,312322,0
2017-04-17,24.65,25.45,24.5,25.45,335197,0
2017-04-18,25.35,26,24.4,25.8,589639,0
2017-04-19,25.75,26.3,25.05,25.75,552647,0
2017-04-20,25.85,26.45,25.7,26.45,351349,0
2017-04-21,26.45,26.45,25.5,25.75,464204,0
2017-04-24,26,26.45,25.3,25.55,236599,0
2017-04-25,25.6,26,25.4,25.45,286205,0
2017-04-26,25.55,25.85,25.25,25.75,245189,0
2017-04-27,25.75,25.75,25,25.1,469126,0
2017-04-28,25.1,25.45,24.45,24.8,625616,0
2017-05-01,24.8,25.3,24.5,25.1,418016,0
2017-05-02,25.1,25.6,24.85,25,558642,0
2017-05-03,24.8,25.05,24.5,24.8,508043,0
2017-05-04,24.85,25.025,24.55,24.85,400465,0
2017-05-05,24.9,25,22.725,23.2,1213500,0
2017-05-08,23.1,23.6,22.8,22.85,1051573,0
2017-05-09,24.425,29.125,24.2,28.6,3438668,0
2017-05-10,28.65,30.975,28.4,30.75,2122350,0
2017-05-11,30.35,30.5,29.3,29.7,1108617,0
2017-05-12,29.05,29.95,27.3,29.45,823549,0
2017-05-15,29.4,29.55,28.4,28.8,451275,0
2017-05-16,28.95,29.275,28.325,28.55,371556,0
2017-05-17,28.15,28.2,27.5,27.55,570169,0
2017-05-18,28.05,29.15,27.6,28.55,905240,0
2017-05-19,28.5,29.95,28.2,29.65,861911,0
2017-05-22,29.7,29.95,28.5,28.5,751944,0
2017-05-23,28.8,29.625,28.15,29.05,818231,0
2017-05-24,29.05,29.375,28.205,29.1,938771,0
2017-05-25,29.3,30.5,29.2,30.5,688712,0
2017-05-26,30.5,30.95,29.8,30.3,712009,0
2017-05-30,30.1,30.1,29.275,29.6,376080,0
2017-05-31,29.85,30.7,29.65,30.6,718361,0
2017-06-01,30.65,31.9,30.45,31,1310738,0
2017-06-02,31.15,33.35,31.1,32.9,866450,0
2017-06-05,32.9,33.145,31.95,32.35,576471,0
2017-06-06,32.4,33.75,31.7,33.45,831237,0
2017-06-07,33.65,34.25,33.05,33.95,694527,0
2017-06-08,33.95,34.15,32.555,33,981016,0
2017-06-09,33,33.25,30.55,31.65,901862,0
2017-06-12,31.4,31.4,29.3,30.7,1151749,0
2017-06-13,30.95,33.15,30.8,32.6,775467,0
2017-06-14,32.7,33,32.15,33,512411,0
2017-06-15,32.6,33.5,32.2,33.35,741027,0
2017-06-16,33.25,34.6,33.2,34,996659,0
2017-06-19,34.3,35.85,33.8,35.8,1003554,0
2017-06-20,35.9,35.9,32.05,32.65,2253454,0
2017-06-21,31.65,34.85,30.775,33.85,4126649,0
2017-06-22,33.8,34.75,33.4,34.65,3088860,0
2017-06-23,34.6,36.9,34.2,36,4468185,0
2017-06-26,36.25,36.9,35.275,35.65,984064,0
2017-06-27,35.25,36.2,34.8,34.8,811563,0
2017-06-28,35.15,36.275,34.75,36.15,689461,0
2017-06-29,35.75,35.845,35.05,35.25,674084,0
2017-06-30,35.5,35.5,34.4,34.7,603353,0
2017-07-03,35,35,33.5,34.25,391683,0
2017-07-05,34.4,35.5,33.95,35.1,727239,0
2017-07-06,34.8,35.95,34.45,34.7,682549,0
2017-07-07,34.85,35.35,34.2,35.15,713098,0
2017-07-10,35.15,35.55,34.8,35,506907,0
2017-07-11,35.15,35.75,34.95,35.2,825765,0
2017-07-12,35.5,35.675,34.975,35.35,642574,0
2017-07-13,35.4,35.545,34.1,34.75,688233,0
2017-07-14,35,36.35,35,35.45,966208,0
2017-07-17,35.55,35.85,34.75,34.95,667562,0
2017-07-18,34.9,35.55,34.7,35.15,414534,0
2017-07-19,35.25,35.575,34.925,35.25,503426,0
2017-07-20,35.4,35.4,34.05,34.45,474618,0
2017-07-21,34.7,34.775,34.1,34.4,430508,0
2017-07-24,34.4,34.85,33.65,34.3,365015,0
2017-07-25,34.25,35.075,34.15,34.7,792810,0
2017-07-26,34.75,34.75,34.15,34.35,260995,0
2017-07-27,33.2,33.4,30.9,32.5,3681169,0
2017-07-28,32.25,34.75,32.25,33.75,1214949,0
2017-07-31,34.1,34.65,32.75,32.8,807881,0
2017-08-01,32.9,33.45,31.5,32.55,1066664,0
2017-08-02,32.5,33.15,30.75,30.75,1229346,0
2017-08-03,30.95,33.4,30.125,30.25,2423806,0
2017-08-04,30.5,31.55,29.75,30.9,1348105,0
2017-08-07,30.8,31.85,30.65,31.7,877316,0
2017-08-08,31.7,33.1,31.7,32.65,883985,0
2017-08-09,32.35,32.75,31.85,31.95,989822,0
2017-08-10,31.65,31.65,29.975,30.7,903287,0
2017-08-11,30.6,31.65,30.35,30.35,682680,0
2017-08-14,30.75,30.85,30.1,30.7,536294,0
2017-08-15,30.7,31.55,30.4,31.2,512598,0
2017-08-16,31.35,31.75,29.8,30.05,566753,0
2017-08-17,30.1,30.65,30,30.15,473382,0
2017-08-18,29.65,30.275,29.3,29.5,485628,0
2017-08-21,29.55,29.8,28.8,28.95,449599,0
2017-08-22,29.2,29.795,28.6,29.1,753524,0
2017-08-23,28.95,29.6,28.9,29.25,527014,0
2017-08-24,29.3,30.1,29,29.95,525288,0
2017-08-25,30,30.525,29.3,29.85,658907,0
2017-08-28,30.1,34.25,29.85,32.65,2038029,0
2017-08-29,32.15,33.6001,31.8477,33.4,1013785,0
2017-08-30,33.35,33.55,33,33.25,717195,0
2017-08-31,33.35,33.95,33.25,33.55,785249,0
2017-09-01,33.55,34.475,33.3,34.35,993566,0
2017-09-05,34.2,34.45,33.15,33.2,682686,0
2017-09-06,33.4,33.4,32.7,33,266016,0
2017-09-07,33.15,33.47,31.7,31.75,1277056,0
2017-09-08,31.7,33.575,31.7,33,1479161,0
2017-09-11,33.7,34.35,33.45,33.75,754919,0
2017-09-12,33.5,34,33.105,34,707444,0
2017-09-13,33.9,35.45,33.75,34.7,2667042,0
2017-09-14,34.65,37.5505,34.65,37,2386703,0
2017-09-15,37.1,37.15,35.15,35.95,1974434,0
2017-09-18,34.55,35,32.65,33.5,3017789,0
2017-09-19,33.4,33.5,31.25,31.35,2356458,0
2017-09-20,31.35,31.35,29.7,30.9,2179059,0
2017-09-21,30.8,32.15,30.35,31.7,1466524,0
2017-09-22,31.75,33.2,31.05,32.7,1421282,0
2017-09-25,32.6,32.6,31.25,31.45,981929,0
2017-09-26,31.5,31.75,31.05,31.1,552694,0
2017-09-27,31.35,32.7,31.3,31.35,949457,0
2017-09-28,31.75,32.7,31.05,32.65,719528,0
2017-09-29,33,33.7,32.75,33.15,691849,0
2017-10-02,33.15,34.2,32.8,34.2,630908,0
2017-10-03,34.3,34.85,34.1,34.7,724921,0
2017-10-04,34.7,35,34.05,34.8,489640,0
2017-10-05,34.9,34.9,34.05,34.35,432295,0
2017-10-06,34.25,34.6,33.9,34.35,438150,0
2017-10-09,33.725,34.1,33.5,33.6,537634,0
2017-10-10,33.75,33.9,31.7,32.3,852058,0
2017-10-11,32.35,32.85,32.15,32.3,651877,0
2017-10-12,32.3,33.35,32.3,32.85,543082,0
2017-10-13,32.6,32.85,31.7,32.15,615585,0
2017-10-16,32.05,32.8,31.4,32.7,687312,0
2017-10-17,32.6,34.2,32.6,34,1027058,0
2017-10-18,34,34.55,33.825,34.3,695102,0
2017-10-19,34.2,34.5,33.6977,34.05,518966,0
2017-10-20,34.35,34.9,34.15,34.25,608687,0
2017-10-23,34.35,34.7,33,33.2,629045,0
2017-10-24,33.25,33.5,32.5,32.95,629954,0
2017-10-25,32.55,32.95,31.9,32,884261,0
2017-10-26,31.8,32.279,31.65,31.75,536485,0
2017-10-27,32,33.25,31.8,33,801971,0
2017-10-30,33,33,31.4,32,503443,0
2017-10-31,31.95,33.25,31.9,33.05,817997,0
2017-11-01,33.35,33.9,30.4,30.8,1808977,0
2017-11-02,30.1,34.35,30,32.05,2496060,0
2017-11-03,32.15,32.85,31.65,32.5,708993,0
2017-11-06,32.3,32.8,31.1,31.25,634859,0
2017-11-07,31.25,31.65,30.8,31.35,798129,0
2017-11-08,31.05,31.395,29.25,29.6,1229323,0
2017-11-09,29.9,30.1,29.05,29.65,812514,0
2017-11-10,29.45,29.6,28.3,29,699847,0
