Date,Open,High,Low,Close,Volume,OpenInt
2015-06-08,26.88,28.37,24.96,25.99,187600,0
2015-06-09,26,26,25.41,25.7,30642,0
2015-06-10,26,26.2,25.26,25.373,174166,0
2015-06-11,25.4,25.51,24.3,25.48,37687,0
2015-06-12,25.85,26.57,25.02,25.95,45900,0
2015-06-15,26.28,26.28,23.93,24.72,84900,0
2015-06-16,25,25.86,25,25.61,47500,0
2015-06-17,25.75,26,25.55,25.97,36100,0
2015-06-18,26,26.6,26,26.5,38000,0
2015-06-19,26.87,28.25,26.75,28.12,106200,0
2015-06-22,28.4,28.86,27.87,28.86,21400,0
2015-06-23,29,30.19,28.65,29.91,102078,0
2015-06-24,30.1,30.33,29.28,29.66,103400,0
2015-06-25,29.7,29.77,28.65,28.89,65600,0
2015-06-26,28.74,28.97,27.3,27.95,53000,0
2015-06-29,27.5,27.85,27.25,27.41,44100,0
2015-06-30,27.55,27.97,27.17,27.39,47333,0
2015-07-01,27.71,31.44,27.63,28.03,203200,0
2015-07-02,28.6,28.6,26.94,26.97,64300,0
2015-07-06,27.26,27.26,26.39,27.13,51100,0
2015-07-07,26.73,26.87,26.05,26.59,36500,0
2015-07-08,26.5,26.76,26.42,26.61,15400,0
2015-07-09,26.51,26.74,26.29,26.42,40200,0
2015-07-10,26.96,27.54,26.21,27.14,65700,0
2015-07-13,27.33,27.75,27.03,27.47,68800,0
2015-07-14,27.47,28.28,27.47,28.07,37073,0
2015-07-15,27.97,28,27,27.36,26801,0
2015-07-16,27.38,27.52,26.59,26.59,16200,0
2015-07-17,26.25,26.28,25.24,25.24,67000,0
2015-07-20,25.4,25.53,24.88,24.94,30500,0
2015-07-21,25.02,25.02,24.27,24.32,63200,0
2015-07-22,24.23,24.58,24.05,24.05,16300,0
2015-07-23,24.1,24.6,23.94,24.44,22800,0
2015-07-24,24.54,24.54,24.1,24.38,20300,0
2015-07-27,24.2,24.26,23.55,24.02,38200,0
2015-07-28,24.2,24.71,24.05,24.62,18400,0
2015-07-29,24.73,25.12,24.35,24.39,19600,0
2015-07-30,24.41,24.41,23.57,24.23,18100,0
2015-07-31,24.44,24.72,24.22,24.33,22300,0
2015-08-03,24.41,24.41,23.5,24.09,19770,0
2015-08-04,23.96,24.47,23.43,23.61,317400,0
2015-08-05,23.66,24.01,22.35,22.75,407900,0
2015-08-06,22.82,23.26,22.33,22.59,40018,0
2015-08-07,23.06,23.06,21.79,22.41,162900,0
2015-08-10,22.43,23.28,22.4,23.28,26700,0
2015-08-11,23,23.42,22.72,23.31,21429,0
2015-08-12,23.24,23.31,22.42,23.28,78000,0
2015-08-13,23.41,24.42,22.95,23.01,97100,0
2015-08-14,23.33,23.47,22.85,23.16,43200,0
2015-08-17,23.21,23.28,22.7,23.26,26000,0
2015-08-18,23.28,23.34,22.78,23.08,44500,0
2015-08-19,23.04,23.08,22.19,22.53,62800,0
2015-08-20,22.79,22.79,21.87,22.07,37300,0
2015-08-21,21.89,21.89,20.94,21.65,88600,0
2015-08-24,20.03,21.57,18.81,21.14,180271,0
2015-08-25,21.25,21.73,19.49,19.86,82500,0
2015-08-26,20.28,20.28,19.27,19.82,24300,0
2015-08-27,19.85,21.31,19.85,20.58,58900,0
2015-08-28,20.68,20.9,20.37,20.7,23100,0
2015-08-31,20.47,20.88,20.45,20.83,18400,0
2015-09-01,20.54,20.59,20.04,20.42,39400,0
2015-09-02,20.69,20.69,19.9,20.42,28300,0
2015-09-03,20.49,20.85,20.49,20.73,7300,0
2015-09-04,20.83,21.03,20.39,20.79,12200,0
2015-09-08,21.06,21.2,20.71,20.87,17600,0
2015-09-09,21.24,21.3,20.88,20.95,22200,0
2015-09-10,20.96,21.37,20.89,21.01,113475,0
2015-09-11,21.06,21.15,20.19,21.1,30000,0
2015-09-14,21.09,21.09,20.46,20.6,19700,0
2015-09-15,20.73,20.73,20.33,20.42,31600,0
2015-09-16,20.55,20.67,20.46,20.61,14400,0
2015-09-17,20.7,21.42,20.46,21.06,47400,0
2015-09-18,20.75,21.31,20.58,20.67,27000,0
2015-09-21,20.82,20.9,20.6,20.89,33700,0
2015-09-22,20.57,20.59,20.25,20.43,19400,0
2015-09-23,20.37,20.37,19.71,20.28,44200,0
2015-09-24,19.82,19.98,19.7,19.8,22569,0
2015-09-25,19.94,20.04,19.22,19.32,57000,0
2015-09-28,19.35,19.5,18.08,18.26,62878,0
2015-09-29,18.19,18.28,16.59,17.18,82600,0
2015-09-30,17.18,18.33,17.08,18.2,161000,0
2015-10-01,22.68,22.68,20.6,21.51,613700,0
2015-10-02,21.9,23.45,21,23.45,326100,0
2015-10-05,24.24,24.34,23.233,24.25,157773,0
2015-10-06,24.5,24.75,23.81,24.01,132100,0
2015-10-07,24.11,25,24.03,24.95,135200,0
2015-10-08,24.95,25.05,24.5,24.97,75000,0
2015-10-09,24.95,25.1,24.35,24.64,127800,0
2015-10-12,24.67,26.35,24.67,25.21,114973,0
2015-10-13,24.6,24.97,23.9,23.96,114000,0
2015-10-14,24.09,24.42,23.86,23.93,56800,0
2015-10-15,23.97,23.97,23.25,23.56,49800,0
2015-10-16,23.5,23.58,22.66,22.81,130900,0
2015-10-19,22.79,22.81,22.19,22.37,58200,0
2015-10-20,22.32,22.5,21.97,22.34,41533,0
2015-10-21,22.47,22.47,21.29,21.45,110100,0
2015-10-22,21.49,21.99,21.26,21.91,67100,0
2015-10-23,22.06,22.06,21.34,21.68,96400,0
2015-10-26,21.84,22.05,21.55,22.03,56500,0
2015-10-27,21.94,22.71,21.74,22.24,149200,0
2015-10-28,22.43,22.67,22.04,22.22,140400,0
2015-10-29,22.34,22.45,22,22.25,36800,0
2015-10-30,22.39,22.93,22.08,22.32,51600,0
2015-11-02,22.3,22.85,21.97,22.72,63075,0
2015-11-03,22.9,23.27,22.63,22.95,76100,0
2015-11-04,22.95,23.47,22.77,23.02,119314,0
2015-11-05,23.28,23.86,23.08,23.48,112400,0
2015-11-06,23.97,23.97,22.73,22.97,70300,0
2015-11-09,23.23,23.61,22.58,23.56,164442,0
2015-11-10,19.28,19.9,15.03,15.99,1953800,0
2015-11-11,16,16,14.5,14.8,734500,0
2015-11-12,14.55,15.82,13.68,15.79,597800,0
2015-11-13,15.88,16.51,15.73,16.38,360600,0
2015-11-16,16.5,16.7,15.9,16.5,187200,0
2015-11-17,16.59,16.79,15.9,16.15,160200,0
2015-11-18,16.15,16.47,16.14,16.28,98200,0
2015-11-19,16.3,16.62,16.26,16.35,87300,0
2015-11-20,16.4,16.47,16.09,16.25,71300,0
2015-11-23,16.3,16.48,16.2,16.22,119200,0
2015-11-24,16.02,16.49,16.02,16.41,109800,0
2015-11-25,16.45,16.5,16.23,16.4,55400,0
2015-11-27,16.39,16.39,16.09,16.17,22700,0
2015-11-30,16.18,16.3,15.6,15.79,132000,0
2015-12-01,15.72,15.92,15.68,15.72,45012,0
2015-12-02,15.65,15.8,15.606,15.71,65658,0
2015-12-03,15.77,15.77,15.088,15.4,50675,0
2015-12-04,15.35,15.35,14.94,15.07,83900,0
2015-12-07,15.08,15.08,14.26,14.41,125500,0
2015-12-08,14.13,14.27,13.32,13.47,327351,0
2015-12-09,13.6,14.09,13.49,13.86,193100,0
2015-12-10,13.91,14.24,13.89,14.19,67200,0
2015-12-11,14.44,14.44,13.36,13.56,162600,0
2015-12-14,13.6,13.85,13.27,13.78,135414,0
2015-12-15,14.17,14.56,13.82,14.55,132000,0
2015-12-16,14.52,15.14,14.52,15.01,120600,0
2015-12-17,14.96,15.04,13.53,14.15,211400,0
2015-12-18,14.04,14.53,13.6,13.7,97300,0
2015-12-21,13.75,13.95,13.52,13.63,108600,0
2015-12-22,13.64,13.68,13.4,13.53,97570,0
2015-12-23,13.63,14.33,13.23,13.36,313000,0
2015-12-24,12.65,12.84,12,12.63,340030,0
2015-12-28,12.86,12.86,12.31,12.42,373892,0
2015-12-29,12.43,12.89,12.43,12.77,179302,0
2015-12-30,12.63,12.86,12.58,12.6,114873,0
2015-12-31,12.56,12.64,12.34,12.57,96561,0
2016-01-04,12.47,12.5399,12.1989,12.26,123661,0
2016-01-05,12.26,12.41,11.95,12.25,149119,0
2016-01-06,12.05,12.155,11.84,11.89,90569,0
2016-01-07,11.71,12.09,11.4,11.97,202075,0
2016-01-08,12.15,12.15,11.73,11.76,56257,0
2016-01-11,11.88,11.94,11.25,11.42,138302,0
2016-01-12,11.47,11.82,11.05,11.21,117625,0
2016-01-13,11.3,11.63,10.82,10.92,122824,0
2016-01-14,10.89,11.05,10.52,10.88,88281,0
2016-01-15,10.56,10.88,10.1,10.82,220439,0
2016-01-19,10.85,10.95,10.45,10.51,116400,0
2016-01-20,10.29,10.29,9.67,10.02,265510,0
2016-01-21,10.16,10.795,10.02,10.49,139797,0
2016-01-22,10.96,11.06,10.54,10.62,103111,0
2016-01-25,10.7,11,10.06,10.15,117870,0
2016-01-26,10.15,10.5,9.96,10.36,148604,0
2016-01-27,10.39,10.65,10.09,10.16,77390,0
2016-01-28,10.4,10.51,9.77,9.89,91099,0
2016-01-29,10,10.92,9.98,10.56,229083,0
2016-02-01,13.95,14.1299,12.84,12.93,1941303,0
2016-02-02,12.69,12.91,12.15,12.65,420508,0
2016-02-03,12.81,13.68,12.81,13.54,448264,0
2016-02-04,13.635,13.86,13.5,13.68,357720,0
2016-02-05,13.68,13.99,13.42,13.66,284278,0
2016-02-08,13.5,13.54,13.17,13.28,155544,0
2016-02-09,13,13.58,12.9,13.12,301833,0
2016-02-10,13.09,13.18,12.62,12.69,93603,0
2016-02-11,12.47,12.88,12.21,12.38,89739,0
2016-02-12,12.44,13.23,12.44,13.2,158920,0
2016-02-16,13.4,13.4,12.99,13.21,49741,0
2016-02-17,13.32,13.76,13.28,13.37,221685,0
2016-02-18,13.3,13.63,13.1,13.36,58912,0
2016-02-19,13.24,13.27,12.95,13.18,62959,0
2016-02-22,13.34,14.3645,13.34,14.07,230052,0
2016-02-23,13.88,14.13,13.753,13.98,125394,0
2016-02-24,13.9,14.27,13.63,14.26,108144,0
2016-02-25,14.2,14.2536,13.97,14.22,262489,0
2016-02-26,14.5,14.63,14.15,14.54,315263,0
2016-02-29,14.6,14.64,14.2153,14.46,132788,0
2016-03-01,14.67,14.99,14.56,14.84,114290,0
2016-03-02,14,14.74,13.4,14.47,303255,0
2016-03-03,14.57,16.29,14.45,14.78,509411,0
2016-03-04,14.89,15.01,14.5,14.72,165643,0
2016-03-07,14.62,14.81,14.38,14.6,72517,0
2016-03-08,14.47,14.5,13.91,14.18,86180,0
2016-03-09,14.28,14.62,14.19,14.51,133838,0
2016-03-10,14.51,14.62,14.06,14.16,32043,0
2016-03-11,14.31,14.51,14.27,14.34,33047,0
2016-03-14,14.36,14.36,13.91,14.04,184410,0
2016-03-15,14.43,14.7,14.15,14.22,339120,0
2016-03-16,14.16,14.38,14.01,14.34,105988,0
2016-03-17,14.43,14.53,14.31,14.37,58234,0
2016-03-18,14.37,14.49,14.22,14.31,96836,0
2016-03-21,14.3,14.5903,14.19,14.33,92210,0
2016-03-22,14.18,14.32,13.8853,14.25,148197,0
2016-03-23,10.3,11.9346,10.3,11.18,1549930,0
2016-03-24,11.19,11.79,11.13,11.71,352221,0
2016-03-28,11.69,11.835,10.99,11.23,296729,0
2016-03-29,11.33,13.03,11.32,12.81,581742,0
2016-03-30,12.8,13.36,12.71,13.36,197589,0
2016-03-31,13.42,13.55,13.08,13.38,189528,0
2016-04-01,13.19,13.84,13.16,13.78,147345,0
2016-04-04,13.87,13.98,12.8701,12.9,150201,0
2016-04-05,12.75,13,12.21,12.93,220238,0
2016-04-06,12.87,13.07,12.7,12.98,63291,0
2016-04-07,12.88,13.18,12.44,12.61,82245,0
2016-04-08,12.74,12.75,12.16,12.31,156706,0
2016-04-11,12.39,12.45,12.18,12.28,73695,0
2016-04-12,12.35,12.455,12.06,12.31,142789,0
2016-04-13,12.45,12.68,12.3,12.68,70468,0
2016-04-14,12.72,12.98,12.52,12.77,84636,0
2016-04-15,12.75,12.75,12.41,12.52,81448,0
2016-04-18,12.48,12.83,12.33,12.66,228639,0
2016-04-19,12.77,12.97,12.7,12.79,118142,0
2016-04-20,12.77,13,12.66,12.84,125476,0
2016-04-21,12.81,12.9099,12.57,12.68,56918,0
2016-04-22,12.78,13.47,12.6901,13.31,99559,0
2016-04-25,13.4,13.88,13.21,13.45,368478,0
2016-04-26,13.55,13.6799,13.33,13.46,116045,0
2016-04-27,13.48,13.48,13.22,13.36,89439,0
2016-04-28,13.25,13.65,13.23,13.44,109384,0
2016-04-29,13.4,13.67,13.13,13.61,110320,0
2016-05-02,13.65,13.68,13.13,13.16,64772,0
2016-05-03,12.98,12.98,12.4904,12.7,173723,0
2016-05-04,12.58,12.75,12.47,12.48,42356,0
2016-05-05,12.61,12.76,12.06,12.29,64380,0
2016-05-06,12.35,12.61,12.27,12.32,55509,0
2016-05-09,12.33,12.3896,12,12.09,103696,0
2016-05-10,12.09,12.38,12.09,12.28,81759,0
2016-05-11,12.25,12.52,12.25,12.32,64887,0
2016-05-12,12.35,12.6,12.07,12.53,194048,0
2016-05-13,12.48,12.58,12.31,12.43,122845,0
2016-05-16,12.5,13.03,12.5,13.03,432358,0
2016-05-17,13.51,14.1,13.21,14.06,591773,0
2016-05-18,13.9,14.22,13.7,13.99,134075,0
2016-05-19,13.83,13.85,13.31,13.75,183447,0
2016-05-20,13.66,14.03,13.54,13.8,319965,0
2016-05-23,13.77,15.31,13.57,14.76,214831,0
2016-05-24,14.36,14.46,14,14.18,151649,0
2016-05-25,14.32,14.44,14.21,14.31,97860,0
2016-05-26,14.4,14.75,14.24,14.32,99278,0
2016-05-27,14.36,14.51,14.26,14.37,50547,0
2016-05-31,14.39,14.97,14.39,14.89,91823,0
2016-06-01,15,15.18,14.75,15.14,108075,0
2016-06-02,15.06,15.1,14.79,14.97,66559,0
2016-06-03,14.97,15.11,14.55,15.02,41701,0
2016-06-06,14.88,15.16,14.88,15,45444,0
2016-06-07,15.07,15.47,15.06,15.37,166967,0
2016-06-08,15.4,15.62,15.33,15.43,67252,0
2016-06-09,15.38,15.56,15.04,15.25,74417,0
2016-06-10,15.15,15.21,14.985,15.06,51284,0
2016-06-13,14.97,15.25,14.56,14.7,105649,0
2016-06-14,14.59,14.88,14.58,14.72,55465,0
2016-06-15,14.7,15.08,14.61,14.89,39925,0
2016-06-16,14.77,15.23,14.5,15.14,93676,0
2016-06-17,15.17,15.6,15.1,15.39,133916,0
2016-06-20,15.59,15.74,15.39,15.41,104920,0
2016-06-21,15.5,15.61,15.27,15.3,45337,0
2016-06-22,15.37,15.37,15.03,15.07,22563,0
2016-06-23,15.17,15.43,15.17,15.39,97620,0
2016-06-24,14.51,14.84,14.5,14.55,110624,0
2016-06-27,14.42,14.42,13.85,14.04,151199,0
2016-06-28,14.33,14.64,13.81,14.01,139214,0
2016-06-29,14.19,14.67,14.16,14.47,210730,0
2016-06-30,14.45,15.36,14.45,15.33,132212,0
2016-07-01,15.48,15.63,15.44,15.45,43225,0
2016-07-05,15.4,15.4,14.88,15.03,60201,0
2016-07-06,14.9499,15.25,14.65,15.17,53154,0
2016-07-07,15.37,15.41,15.07,15.19,133277,0
2016-07-08,15.28,15.3,14.96,15.26,133593,0
2016-07-11,15.27,15.5,15.24,15.28,116874,0
2016-07-12,15.43,15.64,15.26,15.5,164909,0
2016-07-13,15.46,16.61,15.46,16,278830,0
2016-07-14,16.05,16.22,15.66,15.73,194349,0
2016-07-15,15.7,15.86,15.56,15.75,143255,0
2016-07-18,15.68,15.85,15.15,15.68,104988,0
2016-07-19,15.68,15.74,15.38,15.59,72461,0
2016-07-20,15.44,15.53,15.24,15.31,74216,0
2016-07-21,15.28,15.54,15.28,15.41,144480,0
2016-07-22,15.37,15.49,15.27,15.38,34744,0
2016-07-25,15.3,15.44,15.3,15.41,40230,0
2016-07-26,15.4,15.52,15.211,15.47,122384,0
2016-07-27,15.53,15.53,14.695,15.405,99067,0
2016-07-28,15.34,15.55,15.1501,15.45,67367,0
2016-07-29,15.41,15.63,14.98,15.48,91750,0
2016-08-01,15.47,15.845,15.31,15.36,44050,0
2016-08-02,15.26,15.5,14.89,15.14,92014,0
2016-08-03,15.08,15.08,14.26,14.64,142947,0
2016-08-04,14.6,14.82,14.47,14.8,65128,0
2016-08-05,14.78,15.3,14.41,15.15,167168,0
2016-08-08,15.16,15.68,15.12,15.47,233035,0
2016-08-09,15.63,15.7,15.44,15.55,62657,0
2016-08-10,15.61,16.07,15.5,16.03,292875,0
2016-08-11,16.02,16.72,15.81,16.3,454251,0
2016-08-12,17.57,17.57,14.51,16.13,857299,0
2016-08-15,16.21,16.21,15.4,15.56,163406,0
2016-08-16,15.6,16.12,15.525,15.67,191631,0
2016-08-17,15.63,15.65,15.179,15.46,144964,0
2016-08-18,15.5,15.91,15.3,15.76,163342,0
2016-08-19,15.73,16.34,15.6,16.3,286477,0
2016-08-22,16.25,16.3,15.7,15.9,70486,0
2016-08-23,15.98,16.04,15.54,15.59,85961,0
2016-08-24,15.59,15.76,15.5101,15.63,42995,0
2016-08-25,15.62,15.66,15.4784,15.61,26680,0
2016-08-26,15.59,15.73,15.27,15.37,71426,0
2016-08-29,15.31,15.33,14.97,15.07,89877,0
2016-08-30,15,15.24,14.91,14.97,37959,0
2016-08-31,14.99,15.12,14.8,15.02,44602,0
2016-09-01,14.96,15.2,14.89,15.01,32961,0
2016-09-02,15.04,15.5,15.04,15.44,54584,0
2016-09-06,15.55,16.08,15.54,15.98,175349,0
2016-09-07,16.06,16.31,15.84,16.19,175011,0
2016-09-08,16.3,16.3,15.64,16.24,112052,0
2016-09-09,16.04,16.11,15.52,16.02,141316,0
2016-09-12,15.79,15.79,15.27,15.39,157479,0
2016-09-13,15.33,15.41,14.99,15.36,97242,0
2016-09-14,15.37,15.4609,15.27,15.38,44528,0
2016-09-15,15.42,15.76,15.4,15.65,87692,0
2016-09-16,15.65,15.74,15.45,15.66,91997,0
2016-09-19,15.7,15.87,15.4593,15.55,45791,0
2016-09-20,15.65,15.67,15.53,15.53,77484,0
2016-09-21,15.62,15.94,15.47,15.65,133754,0
2016-09-22,15.91,15.92,15.64,15.76,38827,0
2016-09-23,15.78,15.97,15.64,15.94,97374,0
2016-09-26,15.8,15.92,15.79,15.83,47910,0
2016-09-27,15.87,16.07,15.73,15.91,113567,0
2016-09-28,15.95,16.08,15.9172,16.06,87558,0
2016-09-29,16.06,16.1965,16.04,16.08,258862,0
2016-09-30,16.09,16.31,16.09,16.23,161782,0
2016-10-03,16.18,16.41,16.15,16.28,47518,0
2016-10-04,16.25,16.37,16,16.17,56282,0
2016-10-05,16.29,16.38,16.11,16.3,95851,0
2016-10-06,16.32,16.32,16.03,16.23,46442,0
2016-10-07,16.16,17.5,15.71,16.75,260520,0
2016-10-10,16.85,16.9795,16.08,16.09,299430,0
2016-10-11,16.15,17.31,16.15,17.07,678020,0
2016-10-12,16.89,17.5,16.64,17.26,171301,0
2016-10-13,17.03,17.14,15.6501,16.24,390536,0
2016-10-14,16.29,16.5,15.7,15.87,171300,0
2016-10-17,15.93,16.15,15.43,15.49,129239,0
2016-10-18,14.52,14.56,13.91,14.24,1031732,0
2016-10-19,14.5,14.52,13.7601,13.86,381293,0
2016-10-20,13.75,14.08,13.29,14.02,324632,0
2016-10-21,14.02,14.16,13.7,13.76,174667,0
2016-10-24,14.06,14.1,13.35,13.72,206009,0
2016-10-25,13.69,13.88,13.38,13.43,176107,0
2016-10-26,13.38,13.48,13.25,13.395,135024,0
2016-10-27,13.37,13.64,13.3262,13.48,225127,0
2016-10-28,13.44,13.7,13.35,13.54,106035,0
2016-10-31,13.35,13.5,13.35,13.45,376913,0
2016-11-01,13.4,13.545,13.15,13.35,187746,0
2016-11-02,13.25,13.525,13.2,13.4,262229,0
2016-11-03,13.35,13.5,13.3,13.45,240561,0
2016-11-04,13.45,13.45,13,13,201520,0
2016-11-07,13.25,13.5,13.15,13.4,169778,0
2016-11-08,13.35,13.45,13.225,13.3,130173,0
2016-11-09,13.25,13.6,12.85,13.35,155232,0
2016-11-10,13.45,13.675,13.2,13.6,144537,0
2016-11-11,13.7,13.7,13.5,13.6,110807,0
2016-11-14,15.65,16,15.26,15.5,998694,0
2016-11-15,15.45,15.645,14.75,14.8,421376,0
2016-11-16,14.75,14.95,14.475,14.65,291558,0
2016-11-17,14.75,15.4,14.75,15.4,467188,0
2016-11-18,15.9,15.9,14.5,14.9,419009,0
2016-11-21,15.1,15.25,14.65,14.85,501790,0
2016-11-22,14.7,14.8,13.35,13.9,921169,0
2016-11-23,13.85,14.45,13.6,13.95,273139,0
2016-11-25,14.35,15.3,14.05,15,386858,0
2016-11-28,14.9,15,14.8,14.95,159716,0
2016-11-29,14.9,14.975,14.7,14.9,102659,0
2016-11-30,14.95,15,14.55,14.55,125695,0
2016-12-01,14.65,14.85,14.1,14.3,185322,0
2016-12-02,14.45,14.6,14.15,14.35,89947,0
2016-12-05,14.5,14.6254,14.35,14.4,166439,0
2016-12-06,14.35,14.6,14.3,14.6,105657,0
2016-12-07,14.5,14.65,14.45,14.55,124614,0
2016-12-08,14.6,14.65,14.5,14.6,126142,0
2016-12-09,14.55,14.6,14.25,14.35,76478,0
2016-12-12,14.5,14.5,13.8,14.05,139612,0
2016-12-13,14.05,14.5,14,14.5,67780,0
2016-12-14,14.5,14.782,14.35,14.45,95818,0
2016-12-15,14.45,14.45,14.05,14.4,43341,0
2016-12-16,14.3,14.4781,14.175,14.35,74605,0
2016-12-19,14.3,14.55,14.3,14.45,227802,0
2016-12-20,13.4,14.55,13.35,14.25,730245,0
2016-12-21,14.25,14.325,13.95,14.2,142728,0
2016-12-22,14.2,14.25,14.075,14.15,74418,0
2016-12-23,14.15,14.2,13.9,14.05,66750,0
2016-12-27,13.95,14.1,13.85,14.05,32661,0
2016-12-28,14.1,14.1,13.9352,14.05,62810,0
2016-12-29,14,14.125,13.9,14.1,49695,0
2016-12-30,13.9,14.175,13.9,14.15,99464,0
2017-01-03,13.95,14.6,13.95,14.45,133343,0
2017-01-04,14.55,14.755,14.5,14.6,127002,0
2017-01-05,14.4,14.7,14.3,14.35,60156,0
2017-01-06,14.3,14.4,14.25,14.4,21599,0
2017-01-09,14.4,14.6,14.2735,14.55,44540,0
2017-01-10,14.6,14.6,14.2,14.25,86377,0
2017-01-11,14.25,14.275,13.95,14.2,90889,0
2017-01-12,14.21,14.25,13.95,14.05,63775,0
2017-01-13,14.05,14.175,13.8,13.8,51381,0
2017-01-17,13.8,13.8,13.355,13.6,67855,0
2017-01-18,13.6,13.7,13.3,13.35,64157,0
2017-01-19,13.35,13.4,13.245,13.3,71956,0
2017-01-20,13.55,13.8,13.55,13.75,90171,0
2017-01-23,13.75,13.85,13.65,13.75,54661,0
2017-01-24,13.85,14.15,13.8,13.95,119269,0
2017-01-25,13.95,14.1,13.75,13.85,32670,0
2017-01-26,13.9,13.95,13.75,13.8,32217,0
2017-01-27,13.7,13.925,13.7,13.9,20045,0
2017-01-30,13.85,13.85,13.7,13.75,50462,0
2017-01-31,13.7,13.85,13.6,13.75,68505,0
2017-02-01,13.65,14.2,13.6,14.05,69616,0
2017-02-02,14.05,14.05,13.85,14,80584,0
2017-02-03,14.05,14.4,14.05,14.2,109872,0
2017-02-06,14.1,14.25,14.05,14.2,52459,0
2017-02-07,14.2,14.25,14.1,14.2,49576,0
2017-02-08,14.1,14.3,14.05,14.25,64921,0
2017-02-09,14.15,14.55,14.15,14.4,80735,0
2017-02-10,14.54,14.65,14.45,14.65,44456,0
2017-02-13,14.5,14.85,14.5,14.85,180954,0
2017-02-14,14.9,14.9,14.65,14.85,224148,0
2017-02-15,14.7,14.85,14.55,14.6,100359,0
2017-02-16,14.55,14.85,14.55,14.85,99501,0
2017-02-17,14.75,14.7778,14.45,14.65,180414,0
2017-02-21,14.55,14.8,14.55,14.7,265884,0
2017-02-22,14.7,14.75,14.55,14.7,232684,0
2017-02-23,14.7,14.8,14.65,14.75,135350,0
2017-02-24,14.8,14.8,14.6,14.6,151740,0
2017-02-27,14.55,14.8,14.5,14.7,172177,0
2017-02-28,14.65,14.7,14.4,14.5,388968,0
2017-03-01,14.55,14.55,14.25,14.4,77860,0
2017-03-02,14.4,14.5,14.35,14.4,39018,0
2017-03-03,14.35,14.35,14.1,14.25,93347,0
2017-03-06,14.3,14.3,14.05,14.15,81096,0
2017-03-07,14.1,15.25,14.005,14.95,244968,0
2017-03-08,14.75,14.9,14.4,14.55,185993,0
2017-03-09,14.15,14.8,14.15,14.75,177287,0
2017-03-10,14.8,14.9,14.4,14.5,183338,0
2017-03-13,14.55,14.65,14.45,14.5,116302,0
2017-03-14,14.5,14.5,14.25,14.45,69653,0
2017-03-15,14.45,14.95,14.45,14.9,94096,0
2017-03-16,14.9,15.15,14.9,14.9,101716,0
2017-03-17,15,15.25,14.925,15.25,140506,0
2017-03-20,15.3,15.5,15.2,15.3,132294,0
2017-03-21,15.4,15.49,15.3,15.35,198065,0
2017-03-22,15.8,15.9,15.3,15.75,489492,0
2017-03-23,15.75,16.425,15.6,16.25,374076,0
2017-03-24,16.3,17.075,16.3,16.9,514767,0
2017-03-27,16.9,17.05,16.725,16.85,272290,0
2017-03-28,16.6,17.05,16.6,16.85,128335,0
2017-03-29,16.75,16.95,16.45,16.75,90218,0
2017-03-30,16.75,17.25,16.75,17.15,254253,0
2017-03-31,17.2,17.25,16.85,17,159265,0
2017-04-03,17.05,17.05,16.7,16.75,119171,0
2017-04-04,16.8,16.8,16.65,16.7,85436,0
2017-04-05,16.85,16.85,16.35,16.45,126261,0
2017-04-06,16.45,16.5,16.35,16.4,58150,0
2017-04-07,16.35,16.7,16.35,16.65,157072,0
2017-04-10,16.65,16.9,16.6,16.85,103866,0
2017-04-11,16.85,16.95,16.655,16.9,103135,0
2017-04-12,16.95,17.05,16.85,16.95,99002,0
2017-04-13,17,17.05,16.775,16.85,198908,0
2017-04-17,16.9,17.2,16.8792,17.05,73118,0
2017-04-18,17.05,17.6999,17.05,17.45,189964,0
2017-04-19,17.5,17.7,17.3,17.65,75906,0
2017-04-20,17.65,17.8,17.4,17.6,168636,0
2017-04-21,17.65,17.925,17.575,17.75,234302,0
2017-04-24,17.8,17.95,17.5,17.6,123850,0
2017-04-25,17.65,17.65,17.2,17.3,124846,0
2017-04-26,17.3,17.4,17.25,17.3,172966,0
2017-04-27,17.3,17.7,17.25,17.6,95839,0
2017-04-28,17.6,17.8,17.45,17.8,75045,0
2017-05-01,17.85,18,17.5,17.95,74640,0
2017-05-02,17.85,18.15,17.775,17.85,180815,0
2017-05-03,17.75,17.85,17.6,17.7,70501,0
2017-05-04,17.7,17.7,17.325,17.4,112358,0
2017-05-05,17.5,17.9,17.4,17.85,53569,0
2017-05-08,17.9,18,17.625,17.85,70060,0
2017-05-09,17.75,17.8518,17.675,17.75,83272,0
2017-05-10,17.9,18.0999,17.8,17.9,79032,0
2017-05-11,18,18.9,17.95,18.75,394599,0
2017-05-12,19.75,20.35,19,19.35,854182,0
2017-05-15,19.35,19.4,18.76,19.05,308103,0
2017-05-16,19.1,19.55,19.05,19.2,154276,0
2017-05-17,19.25,19.3,19,19,161871,0
2017-05-18,19.1,19.35,18.81,18.9,119919,0
2017-05-19,18.9,19.15,18.9,19,190803,0
2017-05-22,19,19.05,18.9,18.9,31081,0
2017-05-23,18.85,19.1,18.625,18.75,201609,0
2017-05-24,18.75,18.8,18.6,18.75,186388,0
2017-05-25,18.75,18.75,18.4,18.55,293466,0
2017-05-26,18.45,18.7,18.45,18.45,119220,0
2017-05-30,18.45,18.45,17.65,17.65,167384,0
2017-05-31,17.65,17.7,16.65,17.35,406422,0
2017-06-01,17.25,17.725,17.25,17.35,154478,0
2017-06-02,17.2,17.75,17.2,17.55,102550,0
2017-06-05,17.45,17.85,17.4,17.7,143978,0
2017-06-06,17.7,17.9,17.7,17.8,50992,0
2017-06-07,17.75,17.85,17.525,17.55,127554,0
2017-06-08,17.6,17.75,17.455,17.65,48088,0
2017-06-09,17.75,17.875,17.7,17.8,58589,0
2017-06-12,17.85,18,17.55,17.55,155162,0
2017-06-13,17.7,17.8,17.55,17.6,82300,0
2017-06-14,17.65,17.95,17.65,17.75,104262,0
2017-06-15,17.7,18,17.69,17.9,185542,0
2017-06-16,17.8,17.95,17.7,17.85,89784,0
2017-06-19,17.85,17.94,17.8,17.85,171242,0
2017-06-20,17.8,17.925,17.6,17.65,118998,0
2017-06-21,17.65,17.8,17.35,17.45,236424,0
2017-06-22,17.4,17.6,17.4,17.45,186593,0
2017-06-23,17.4,17.8,17.4,17.8,154820,0
2017-06-26,17.75,18.2,17.75,18.1,219456,0
2017-06-27,18.1,18.25,17.45,17.55,375904,0
2017-06-28,17.6,17.825,17.425,17.5,457967,0
2017-06-29,17.65,17.7,17.255,17.55,347717,0
2017-06-30,17.5,17.9,17.475,17.9,269053,0
2017-07-03,18.1,18.1,17.3,17.35,107507,0
2017-07-05,17.35,17.5,16.95,17.1,145667,0
2017-07-06,17.1,17.45,17.05,17.15,260373,0
2017-07-07,17.25,17.4,17.225,17.3,73525,0
2017-07-10,17.25,17.3,17.06,17.2,88855,0
2017-07-11,17.15,17.3,17.1,17.2,73837,0
2017-07-12,17.3,17.55,17.25,17.4,70367,0
2017-07-13,17.45,17.49,17.3,17.3,38765,0
2017-07-14,17.3,17.5,17.3,17.4,51099,0
2017-07-17,17.5,17.55,17.25,17.275,264234,0
2017-07-18,17.3,17.45,17.125,17.35,128795,0
2017-07-19,17.25,17.625,17.25,17.55,91374,0
2017-07-20,17.5,17.975,17.5,17.85,163639,0
2017-07-21,17.8,18.2,17.6,17.9,223354,0
2017-07-24,18,18,17.7,17.7,105699,0
2017-07-25,17.7,18.05,17.6764,18,118597,0
2017-07-26,18,18.1,17.725,17.95,117967,0
2017-07-27,18.05,18.2,17.9,18,77054,0
2017-07-28,18.05,18.1,17.85,17.9,51543,0
2017-07-31,17.9,18.05,17.6,17.7,121219,0
2017-08-01,18.1,18.275,18.1,18.1,67013,0
2017-08-02,18.35,18.35,17.9,17.95,120954,0
2017-08-03,18,18.05,17.65,17.65,233019,0
2017-08-04,17.75,17.85,17.65,17.7,67187,0
2017-08-07,17.5,17.8,17.5,17.8,40294,0
2017-08-08,17.5,17.95,17.5,17.9,188325,0
2017-08-09,17.5,19.15,17.5,18.85,322923,0
2017-08-10,18.9,18.9,18.225,18.55,111609,0
2017-08-11,18.55,18.9,18.45,18.65,171213,0
2017-08-14,18.55,19.075,18.55,18.9,160543,0
2017-08-15,18.95,19,18.65,18.65,103592,0
2017-08-16,18.65,18.9,18.65,18.75,49745,0
2017-08-17,18.75,18.825,18.4,18.45,45921,0
2017-08-18,18.5,18.6,18.1,18.15,93192,0
2017-08-21,18.05,18.15,18,18.125,73878,0
2017-08-22,18.15,18.25,17.95,17.95,44963,0
2017-08-23,17.85,18,17.7,17.7,40825,0
2017-08-24,17.75,18,17.55,17.6,83092,0
2017-08-25,17.65,17.925,17.65,17.65,36545,0
2017-08-28,17.65,17.65,17.4,17.45,137748,0
2017-08-29,17.45,17.7,17.3,17.45,49045,0
2017-08-30,17.45,17.45,16.95,17.05,104830,0
2017-08-31,16.85,17.225,16.3,16.55,386738,0
2017-09-01,16.45,16.7,16.1,16.5,233434,0
2017-09-05,16.4,16.55,15.85,16.1,109952,0
2017-09-06,16.25,16.625,16.175,16.45,105378,0
2017-09-07,16.5,16.8,16.5,16.725,215192,0
2017-09-08,16.8,16.8,16.6,16.7,180737,0
2017-09-11,16.95,16.95,16.675,16.75,70899,0
2017-09-12,16.8,17.15,16.75,17.05,170120,0
2017-09-13,17.15,17.35,16.85,17.3,251324,0
2017-09-14,17.3,17.5,17.25,17.45,62999,0
2017-09-15,19,19.4,17.95,19.3,749940,0
2017-09-18,19.3,19.5,19,19.4,227558,0
2017-09-19,19.3,19.9,19.3,19.6,269696,0
2017-09-20,19.65,20.425,19.65,20.25,238385,0
2017-09-21,20.1,20.3,19.75,19.95,272885,0
2017-09-22,20.4,20.4,19.85,20,195953,0
2017-09-25,19.95,20.2,19.8,19.9,163763,0
2017-09-26,20,20.15,19.65,19.85,86997,0
2017-09-27,19.8,20.2,19.65,20,99094,0
2017-09-28,19.85,20.25,19.775,20.075,49073,0
2017-09-29,20,20.5,20,20.5,280423,0
2017-10-02,20.4,20.4,19.96,20.3,144854,0
2017-10-03,20.3,20.55,20.25,20.4,57966,0
2017-10-04,20.35,20.45,20.05,20.35,574697,0
2017-10-05,20.35,20.5,20.2,20.35,248034,0
2017-10-06,20.35,20.45,20.2,20.35,223979,0
2017-10-09,20.25,20.6,20.25,20.55,107952,0
2017-10-10,20.5,20.6,20.1,20.4,208902,0
2017-10-11,20.55,20.55,20.2,20.45,128790,0
2017-10-12,20.35,20.4,20.175,20.25,127134,0
2017-10-13,20.25,20.7,20.25,20.5,141596,0
2017-10-16,20.65,20.65,20.3,20.35,84742,0
2017-10-17,20.3,20.5,20.25,20.4,85436,0
2017-10-18,20.5,20.65,20.4001,20.5,114003,0
2017-10-19,20.5,20.5,19.975,20.2,292500,0
2017-10-20,20.25,20.25,20,20,271041,0
2017-10-23,20,20.3,20,20.15,279927,0
2017-10-24,20.25,20.35,20.05,20.1,86064,0
2017-10-25,20.05,20.1,19.7,19.9,112879,0
2017-10-26,20,20.1,19.75,19.9,125872,0
2017-10-27,19.9,20.1,19.8,19.9,413894,0
2017-10-30,19.95,20.3,19.85,20.25,158637,0
2017-10-31,20.25,20.325,20.05,20.15,102954,0
2017-11-01,20.1,20.2,19.95,20.15,156502,0
2017-11-02,20.2,20.525,20.2,20.5,682148,0
2017-11-03,20.55,20.9,20.4,20.55,361557,0
2017-11-06,20.6,20.95,20.55,20.95,878331,0
2017-11-07,20.85,21.15,20.8153,21.05,372812,0
2017-11-08,21.1,21.2,20.8,21.1,390043,0
2017-11-09,21.25,22.1,21.25,21.55,425799,0
2017-11-10,21.7,21.95,21.6,21.65,363621,0
