Date,Open,High,Low,Close,Volume,OpenInt
2015-08-05,18,22.25,15.5,16.25,1535500,0
2015-08-06,16.48,19.5,16.46,19.32,331692,0
2015-08-07,19.31,24.9,19.31,24.54,269300,0
2015-08-10,29.7,42.85,27.5,35.14,539200,0
2015-08-11,35.98,37.688,28.16,29.73,243632,0
2015-08-12,28.91,36,28,32.05,238000,0
2015-08-13,35,43,32.52,36.49,407800,0
2015-08-14,37.98,39.5,33.68,34.84,233000,0
2015-08-17,35.42,36.3,32.04,34.11,124000,0
2015-08-18,34.72,34.72,31.45,32.22,141500,0
2015-08-19,31.6,31.69,29.38,31.28,119800,0
2015-08-20,30.43,31,28,28.18,156400,0
2015-08-21,27.23,27.94,25.27,27.39,140600,0
2015-08-24,25.5,27.55,22.09,26.8,52600,0
2015-08-25,26.51,27,23.03,23.07,64600,0
2015-08-26,24,26.14,22.05,22.75,113200,0
2015-08-27,22.75,28,22.5,25.67,145700,0
2015-08-28,25.11,29.1,24.53,27.4,61700,0
2015-08-31,27.61,30.08,27.39,28.11,175400,0
2015-09-01,27.12,28.94,26.62,28.75,19600,0
2015-09-02,29,32,27,30.04,80100,0
2015-09-03,30,33.06,28.25,28.78,87200,0
2015-09-04,27.93,29.5,27.13,28.8,81000,0
2015-09-08,29.76,30.21,27.31,27.89,64500,0
2015-09-09,28.3,29.03,25,26.11,64800,0
2015-09-10,25.55,25.97,23.21,23.99,81153,0
2015-09-11,23.9,23.9,19.2,20.8,311300,0
2015-09-14,21.22,21.22,20.01,20.73,84900,0
2015-09-15,21.65,23.63,20.8,21.02,169400,0
2015-09-16,20.61,21.46,20.25,20.59,115700,0
2015-09-17,20.48,20.58,18.21,20,143800,0
2015-09-18,19.73,20.86,19.01,19.51,124800,0
2015-09-21,19.31,20.25,18.43,18.58,111300,0
2015-09-22,18.12,18.91,17.67,17.99,61900,0
2015-09-23,18.03,18.62,17.7,18.58,36600,0
2015-09-24,18.22,19,16.499,17.25,141917,0
2015-09-25,17.6,18.15,15.54,16.08,132300,0
2015-09-28,15.92,15.92,12.16,14.03,217112,0
2015-09-29,14.52,14.72,12,12.66,143400,0
2015-09-30,12.8,14.71,12.8,14.31,422600,0
2015-10-01,14.8,14.8,12.23,13.26,148300,0
2015-10-02,12.93,13.38,12.2,13.03,115800,0
2015-10-05,13.13,14.58,12.57,14.46,87636,0
2015-10-06,14.61,14.75,13.39,14.09,58400,0
2015-10-07,14.36,14.36,13.23,13.52,141000,0
2015-10-08,13.33,14.69,13.05,14.52,70400,0
2015-10-09,14.5,14.71,13.78,14.38,89800,0
2015-10-12,14.19,14.84,13.66,14.68,51439,0
2015-10-13,14.2,14.55,14.16,14.36,52300,0
2015-10-14,14.23,15.7,14.2,15.23,93400,0
2015-10-15,15.25,17.82,15.25,17.32,135600,0
2015-10-16,17.4,18.25,15.82,16.02,98600,0
2015-10-19,16.14,16.95,15.55,16.04,140600,0
2015-10-20,15.85,16.17,14.6,15.12,108176,0
2015-10-21,15.05,15.99,13.87,14.1,199500,0
2015-10-22,14.34,15.25,12.75,12.84,185600,0
2015-10-23,13.12,13.72,12.35,12.78,141900,0
2015-10-26,12.62,13.07,12.16,12.84,47900,0
2015-10-27,12.84,12.84,12.41,12.51,84800,0
2015-10-28,12.59,13.76,12.51,12.77,100200,0
2015-10-29,12.81,13.5,12.47,12.59,101800,0
2015-10-30,12.6,13.14,12.36,12.59,54900,0
2015-11-02,12.67,13.3,12.67,13.12,60195,0
2015-11-03,13.04,14.31,12.94,13.96,33900,0
2015-11-04,14.08,14.41,13.49,13.66,77851,0
2015-11-05,13.5,14.77,13.5,14.29,96400,0
2015-11-06,14.12,14.45,13.34,14.11,106700,0
2015-11-09,14.09,14.27,13.14,13.37,110888,0
2015-11-10,13.28,13.55,12.8,12.8,66300,0
2015-11-11,12.91,13.22,12.76,13.05,72600,0
2015-11-12,12.6,13.47,12.33,12.71,103500,0
2015-11-13,12.71,13.56,12.67,12.96,64100,0
2015-11-16,12.87,14.05,12.66,13.25,124100,0
2015-11-17,13.26,13.84,13.1,13.59,65500,0
2015-11-18,13.59,13.93,13.12,13.3,80000,0
2015-11-19,13.25,13.7,12.8,13.26,44600,0
2015-11-20,13.32,13.62,12.92,13,34600,0
2015-11-23,12.86,13.7,12.8,13.4,98100,0
2015-11-24,13.47,14.27,13.31,13.48,41300,0
2015-11-25,13.36,14.23,13.04,13.64,140000,0
2015-11-27,13.64,14.04,13.31,13.4,46300,0
2015-11-30,13.56,13.8,12.6,13.57,54900,0
2015-12-01,13.57,13.58,13.03,13.53,36385,0
2015-12-02,13.39,13.88,13.02,13.03,46739,0
2015-12-03,13.08,13.95,12.75,13.14,58275,0
2015-12-04,13.04,13.36,12.85,12.96,48500,0
2015-12-07,12.82,13.2,12.62,13.1,73300,0
2015-12-08,12.84,13.5,12.84,13.37,31037,0
2015-12-09,13.83,13.83,12.8,13.17,90500,0
2015-12-10,13.11,13.27,12.76,13.22,73800,0
2015-12-11,12.99,13.43,12.76,13.19,72500,0
2015-12-14,13.26,13.65,12.93,13.37,77608,0
2015-12-15,13.42,13.47,13.02,13.07,46100,0
2015-12-16,13.3,14.5,13.18,13.35,120300,0
2015-12-17,13.55,14.22,12.55,13.03,82800,0
2015-12-18,13.07,13.16,12.12,12.22,124500,0
2015-12-21,12.24,12.49,10.89,11.67,47400,0
2015-12-22,11.66,11.879,11.101,11.46,12654,0
2015-12-23,11.56,11.75,11.06,11.45,154800,0
2015-12-24,11.49,12.77,10.99,11.21,62841,0
2015-12-28,11.09,11.4,10.6,10.61,42744,0
2015-12-29,10.63,10.8,9.78,10.19,82042,0
2015-12-30,10.07,10.07,9.3971,9.61,85195,0
2015-12-31,9.61,10.2,9.33,10.08,99334,0
2016-01-04,9.81,9.84,9,9.67,112116,0
2016-01-05,9.6,9.78,9.25,9.25,37210,0
2016-01-06,9.01,9.38,8.92,9.1,50722,0
2016-01-07,8.99,8.99,8.5408,8.75,34366,0
2016-01-08,8.78,9.35,8.72,8.77,41640,0
2016-01-11,8.8,8.8,8.08,8.54,59820,0
2016-01-12,8.6,8.8199,8.19,8.43,41122,0
2016-01-13,8.86,9.17,7.9,8.04,59189,0
2016-01-14,8.06,8.66,7.42,8.6,41399,0
2016-01-15,8.27,8.44,7.7,7.86,22392,0
2016-01-19,8.15,10.84,7.55,9.41,128100,0
2016-01-20,9.09,9.735,8.15,9.4,61120,0
2016-01-21,9.28,10,8.84,9.45,29470,0
2016-01-22,9.68,9.68,8.99,9.04,52803,0
2016-01-25,8.9,9.7999,8.1291,8.15,25110,0
2016-01-26,8.32,8.33,7.6115,7.66,59742,0
2016-01-27,7.6,8.01,7.05,7.15,28754,0
2016-01-28,7.26,7.26,6.2,6.3,148691,0
2016-01-29,6.37,6.72,6.35,6.64,28371,0
2016-02-01,6.64,6.64,6.36,6.39,58495,0
2016-02-02,6.31,6.48,6.1735,6.29,16609,0
2016-02-03,6.4,6.4,5.8,6.05,40707,0
2016-02-04,6.09,6.49,6.09,6.32,26876,0
2016-02-05,6.28,6.5599,6.18,6.18,18832,0
2016-02-08,6.06,6.51,5.8,5.85,34605,0
2016-02-09,5.8,6.16,5.14,5.36,45075,0
2016-02-10,5.4,5.4,4.78,4.99,189897,0
2016-02-11,4.75,6.01,4.64,5.93,92382,0
2016-02-12,6.28,7.0699,6.05,6.49,183747,0
2016-02-16,6.76,7,5.7407,6.17,201388,0
2016-02-17,6.39,6.64,6.25,6.39,49508,0
2016-02-18,6.45,6.49,6.05,6.07,121914,0
2016-02-19,6.05,6.225,5.76,6.01,32362,0
2016-02-22,6.1,6.18,5.59,5.78,25183,0
2016-02-23,5.79,6.03,5.17,5.95,258807,0
2016-02-24,5.85,6.21,5.85,6.02,39633,0
2016-02-25,5.99,6.17,5.85,5.94,109243,0
2016-02-26,5.94,6.28,5.54,6.04,28803,0
2016-02-29,5.98,6.07,5.69,6,30419,0
2016-03-01,6.03,6.16,5.75,5.93,47192,0
2016-03-02,6,6.05,5.85,6,59835,0
2016-03-03,6.04,6.04,5.75,5.82,43363,0
2016-03-04,6.08,6.45,5.86,6.39,117785,0
2016-03-07,6.41,8.3,6.41,8.21,254670,0
2016-03-08,8.17,8.86,7.7706,8.02,138304,0
2016-03-09,8.1,8.35,7.9,8.08,48370,0
2016-03-10,8.18,8.22,7.75,8.02,26227,0
2016-03-11,8.05,8.5,7.8,8.44,168053,0
2016-03-14,11.87,21.5626,11.87,21.03,4681915,0
2016-03-15,20.81,20.81,14.01,14.4,1673766,0
2016-03-16,13.71,13.71,10.335,10.65,1300229,0
2016-03-17,11.26,11.85,9.72,9.96,1271905,0
2016-03-18,10.07,11,9.71,10.73,639068,0
2016-03-21,10.63,12.0698,10.58,11.46,782012,0
2016-03-22,11.56,11.98,10.8894,11.09,517604,0
2016-03-23,11.3,11.72,9.5,9.75,489743,0
2016-03-24,9.5,10.24,9.22,9.64,188512,0
2016-03-28,9.7,10.1599,9.26,9.36,112309,0
2016-03-29,9.31,9.66,8.55,9.63,381964,0
2016-03-30,9.62,10.09,9.2,9.49,193243,0
2016-03-31,9.43,9.8,9.35,9.45,117461,0
2016-04-01,9.4,9.92,9.2888,9.6,156711,0
2016-04-04,9.64,9.97,9.45,9.49,74858,0
2016-04-05,9.4,11.3,9.4,10.92,593777,0
2016-04-06,10.69,11.6799,10.22,10.97,570875,0
2016-04-07,10.98,11.3,10.526,10.92,314986,0
2016-04-08,10.9,11,10.357,10.55,156081,0
2016-04-11,10.5,10.614,9.83,10.02,146429,0
2016-04-12,10.12,10.2,9.01,9.91,528136,0
2016-04-13,9.9,10.37,9.4,10.07,268413,0
2016-04-14,10.26,10.32,9.52,9.78,186813,0
2016-04-15,9.74,9.875,9.5,9.59,116776,0
2016-04-18,9.6,10.24,9.6,9.95,177362,0
2016-04-19,10.01,10.01,9.35,9.61,153220,0
2016-04-20,9.61,9.8824,9.4,9.7,79669,0
2016-04-21,9.8,10.19,9.7,9.99,115199,0
2016-04-22,10.11,10.5676,9.63,9.75,218773,0
2016-04-25,9.79,9.99,9.36,9.45,90096,0
2016-04-26,9.5,9.6,9.1,9.28,143844,0
2016-04-27,9.34,9.365,8.91,9.03,123998,0
2016-04-28,8.94,9.48,8.81,8.84,92037,0
2016-04-29,8.78,8.78,7.87,8.15,177890,0
2016-05-02,8.13,8.13,7.6,7.77,103893,0
2016-05-03,7.67,8.07,7.55,7.61,81083,0
2016-05-04,7.54,7.54,7.05,7.23,115404,0
2016-05-05,7.29,7.29,6.85,6.97,110472,0
2016-05-06,6.91,7.185,6.72,6.9,89189,0
2016-05-09,6.9,7.1199,6.9,6.99,60442,0
2016-05-10,7.06,7.11,6.75,6.85,60208,0
2016-05-11,6.76,6.9199,6.74,6.77,59213,0
2016-05-12,6.75,6.9,6.02,6.22,111804,0
2016-05-13,6.2,6.6488,6.2,6.34,71246,0
2016-05-16,6.37,6.66,6.1218,6.54,166332,0
2016-05-17,6.5,7.57,6.47,6.97,248041,0
2016-05-18,7.02,7.53,6.8801,7.13,189519,0
2016-05-19,7.2,7.293,6.62,6.91,110571,0
2016-05-20,6.92,7.343,6.7501,7.24,124748,0
2016-05-23,7.23,7.5151,7.1,7.14,72116,0
2016-05-24,7.11,7.89,7.11,7.77,260648,0
2016-05-25,7.83,8.4,7.75,7.9,238823,0
2016-05-26,7.96,8.12,7.42,7.59,219054,0
2016-05-27,7.64,7.9,7.3101,7.76,86442,0
2016-05-31,7.75,9.29,7.75,8.74,447521,0
2016-06-01,8.69,9.24,8.59,8.8,208401,0
2016-06-02,8.83,9.15,8.6501,9.08,108141,0
2016-06-03,9.11,9.79,8.7966,9.51,414088,0
2016-06-06,9.95,9.9828,9.13,9.71,208157,0
2016-06-07,9.64,10.17,9.55,9.61,274622,0
2016-06-08,9.6,9.95,9.55,9.77,179416,0
2016-06-09,9.68,9.77,8.79,9.05,179961,0
2016-06-10,8.95,9.19,8.61,8.77,148049,0
2016-06-13,8.7,8.89,8.14,8.19,134349,0
2016-06-14,8.14,8.4999,8,8.09,132312,0
2016-06-15,8.09,8.33,7.8001,8.04,177630,0
2016-06-16,7.96,8.1699,7.6,7.8,221078,0
2016-06-17,7.7,7.8099,7.5,7.55,187399,0
2016-06-20,7.71,7.93,7.31,7.48,195026,0
2016-06-21,7.47,7.5353,6.85,7.37,184722,0
2016-06-22,7.43,7.67,7.18,7.28,83813,0
2016-06-23,7.34,7.79,7.34,7.77,117424,0
2016-06-24,7.26,7.68,6.95,7.65,353400,0
2016-06-27,8.24,8.94,6.95,7.09,1065926,0
2016-06-28,7.3,7.449,6.5,6.58,434295,0
2016-06-29,6.73,7.05,6.31,6.72,352160,0
2016-06-30,6.78,7.0525,6.67,6.85,193422,0
2016-07-01,6.97,7.1758,6.82,6.93,220406,0
2016-07-05,7.14,7.175,6.62,7,148860,0
2016-07-06,7,7.49,6.9101,7.3,146774,0
2016-07-07,7.3,7.4204,7,7.3,106577,0
2016-07-08,7.35,7.5,7.1659,7.36,92999,0
2016-07-11,7.42,7.42,7.05,7.27,93569,0
2016-07-12,7.36,7.7,7.25,7.5,105141,0
2016-07-13,7.55,7.55,7.2,7.21,37808,0
2016-07-14,7.29,7.45,7.22,7.33,67496,0
2016-07-15,7.33,7.6198,7.33,7.54,117585,0
2016-07-18,7.6,7.6,7.42,7.56,70975,0
2016-07-19,7.55,7.6,7.14,7.32,109175,0
2016-07-20,7.31,7.48,7.1901,7.4,67877,0
2016-07-21,7.52,7.791,7.41,7.48,219871,0
2016-07-22,7.52,7.52,7.28,7.32,78764,0
2016-07-25,7.34,7.3414,7.09,7.18,62043,0
2016-07-26,7.17,7.4,7.02,7.28,38598,0
2016-07-27,7.33,8.25,7.3001,7.96,293951,0
2016-07-28,8.08,8.3,7.8101,8.19,139510,0
2016-07-29,8.3,8.89,8.15,8.84,181316,0
2016-08-01,9.11,9.63,9,9.2,230896,0
2016-08-02,9.25,9.4299,8.57,8.78,171753,0
2016-08-03,8.9,9.5,8.71,9.43,153594,0
2016-08-04,9.51,10.5,9.5,10.5,348029,0
2016-08-05,10.83,10.83,9.67,9.99,319052,0
2016-08-08,10,10.39,9.691,9.94,175890,0
2016-08-09,9.87,10.29,9.65,10.11,89919,0
2016-08-10,10.1,10.1,9.51,9.52,166487,0
2016-08-11,9.64,10.19,9.64,9.91,130830,0
2016-08-12,9.95,10.4999,9.84,10.26,138317,0
2016-08-15,10.26,11.01,10.26,10.83,229269,0
2016-08-16,10.9,11.15,9.99,10.04,187593,0
2016-08-17,10.09,10.09,9.11,9.51,256206,0
2016-08-18,9.45,9.89,9.18,9.78,138399,0
2016-08-19,9.74,10.09,9.74,9.88,91410,0
2016-08-22,9.89,10.17,9.63,10.03,153031,0
2016-08-23,9.95,10.1294,9.69,9.87,74408,0
2016-08-24,9.87,10.1,9.1259,9.3,118509,0
2016-08-25,9.19,9.55,8.6401,8.89,105078,0
2016-08-26,8.9,9.15,8.71,8.85,78596,0
2016-08-29,8.83,9.21,8.6,8.99,57134,0
2016-08-30,8.99,9.2699,8.79,8.9799,72887,0
2016-08-31,8.87,9.12,8.44,8.48,98926,0
2016-09-01,8.5,8.68,8.345,8.57,39685,0
2016-09-02,8.52,8.68,8.2513,8.47,48236,0
2016-09-06,8.66,9.63,8.65,9.45,183556,0
2016-09-07,9.48,10.74,9.48,10.26,622036,0
2016-09-08,10.8,10.83,10.1,10.72,315570,0
2016-09-09,10.62,10.62,9.6416,9.72,167713,0
2016-09-12,9.6,10.42,9.5,10.4,147700,0
2016-09-13,10.25,10.6147,9.95,10.22,176292,0
2016-09-14,10.2,10.8956,10.08,10.26,101825,0
2016-09-15,10.29,10.5,9.94,10.31,126176,0
2016-09-16,10.29,10.8,10.2,10.28,174024,0
2016-09-19,10.46,11.9,10.4,11.9,435222,0
2016-09-20,11.9,12.4,11.1,12.02,481541,0
2016-09-21,12.15,12.41,11.26,11.92,345629,0
2016-09-22,11.96,13.47,11.819,12.99,690056,0
2016-09-23,13.12,13.38,12.27,12.63,318950,0
2016-09-26,13.41,14.38,13.306,14.04,1265814,0
2016-09-27,14.21,14.44,13.1,13.81,403129,0
2016-09-28,13.75,13.96,13.07,13.53,319479,0
2016-09-29,13.52,13.72,12.66,12.85,225881,0
2016-09-30,12.86,13.37,12.8,13.04,239836,0
2016-10-03,13,14,12.87,13.7,314330,0
2016-10-04,13.99,14.32,13.62,13.97,335157,0
2016-10-05,14.19,14.19,13.11,13.43,244585,0
2016-10-06,13.41,13.7189,12.66,13.22,203014,0
2016-10-07,14,14.4995,13.52,13.61,809114,0
2016-10-10,13.69,13.86,12.9011,13.38,217738,0
2016-10-11,13.23,13.49,12.56,12.7,214648,0
2016-10-12,12.7,12.995,11.891,12.12,193532,0
2016-10-13,11.9,12.38,11.59,12,210491,0
2016-10-14,12,12.06,10.56,10.89,481436,0
2016-10-17,10.73,11.709,10.57,11.27,218355,0
2016-10-18,11.55,11.56,10.9,10.99,235129,0
2016-10-19,10.99,11.7089,10.8,11.54,116027,0
2016-10-20,11.5,12.058,11.4,11.97,172325,0
2016-10-21,11.96,12.76,11.96,12.26,209052,0
2016-10-24,12.33,12.55,11.84,11.9,175870,0
2016-10-25,12.48,12.48,11.4,11.48,176101,0
2016-10-26,11.4,11.52,10.87,11.43,153060,0
2016-10-27,11.5,11.5,11,11.13,123093,0
2016-10-28,11.07,11.2373,10.66,11.03,123024,0
2016-10-31,11.05,11.7,10.98,11.52,143703,0
2016-11-01,11.6,11.92,11.33,11.56,139809,0
2016-11-02,11.62,11.795,10.81,11.41,141283,0
2016-11-03,11.38,11.605,10.8301,11.3,105466,0
2016-11-04,11.48,12.48,11.3958,12.22,145402,0
2016-11-07,12.6,13.39,12.5,13.08,218872,0
2016-11-08,13.5,13.5,12.5,13.01,183124,0
2016-11-09,12.59,13.8,12.36,13.42,240895,0
2016-11-10,14.19,14.22,13.0273,13.28,192417,0
2016-11-11,13.25,13.62,12.72,13.55,201122,0
2016-11-14,13.96,14.3984,13.6524,14.23,270813,0
2016-11-15,14.5,14.779,14,14.44,324605,0
2016-11-16,14.57,14.82,14.02,14.17,153602,0
2016-11-17,14.41,16,14.201,15.69,457922,0
2016-11-18,16.03,16.91,14.88,15.33,470335,0
2016-11-21,15.4,15.9069,14.8211,15.26,246088,0
2016-11-22,15.27,15.29,13.8,13.8,305929,0
2016-11-23,13.31,14.3,13.09,14.28,165073,0
2016-11-25,14.26,14.34,13.95,14.04,48319,0
2016-11-28,14.1,14.1399,13.4897,13.62,81003,0
2016-11-29,13.6,13.9284,13.1,13.24,93624,0
2016-11-30,13.42,13.42,12.51,12.58,156596,0
2016-12-01,12.74,12.82,12.28,12.79,112236,0
2016-12-02,12.8,13.75,12.7844,13.64,163922,0
2016-12-05,13.72,14,12.88,13.18,203248,0
2016-12-06,14.1,14.64,13.38,14.46,304463,0
2016-12-07,14.59,14.66,13.75,14.51,183639,0
2016-12-08,14.5,15.72,14.02,15.53,324860,0
2016-12-09,15.92,16.59,15,15.07,349251,0
2016-12-12,15.08,15.65,14.21,14.62,184023,0
2016-12-13,14.72,14.72,14.22,14.38,108906,0
2016-12-14,14.44,14.8669,13.86,14.09,133418,0
2016-12-15,14.23,15.03,14.125,14.8,115496,0
2016-12-16,14.95,15.49,14.66,14.76,214329,0
2016-12-19,14.88,15.45,14.75,14.87,108455,0
2016-12-20,15.09,15.1309,14.55,14.66,75371,0
2016-12-21,14.96,14.999,14.03,14.13,83748,0
2016-12-22,15.04,15.5,14.43,14.91,185852,0
2016-12-23,14.85,16,14.85,15.64,177075,0
2016-12-27,16.04,16.74,15.73,15.81,226853,0
2016-12-28,16.74,16.74,15.88,16.25,181761,0
2016-12-29,16.25,16.3797,15.5,15.66,189528,0
2016-12-30,15.9,15.9,15.4,15.59,129491,0
2017-01-03,16.39,18,15.8,17.95,409699,0
2017-01-04,18.09,19.943,18.02,18.75,576804,0
2017-01-05,19.17,19.94,18.7313,19.2,434587,0
2017-01-06,19.4,19.689,18.21,18.25,322436,0
2017-01-09,18.75,18.75,17.69,18.08,210743,0
2017-01-10,18.33,20.36,18.29,19.8,472897,0
2017-01-11,20,20.2,18.651,19.11,289477,0
2017-01-12,18.88,19.45,18.8,19.29,164529,0
2017-01-13,19.25,19.4376,18.51,18.69,177414,0
2017-01-17,18.87,19.5,18.7,19.5,203660,0
2017-01-18,19.55,23.0685,19.55,22.46,895674,0
2017-01-19,19,19.69,17.81,18.11,3476556,0
2017-01-20,18.4,18.59,18.01,18.12,439114,0
2017-01-23,18.12,18.5,17.9,18.03,623643,0
2017-01-24,18.03,18.34,17.9,18.0483,312896,0
2017-01-25,18.19,18.34,17.8,18.18,401342,0
2017-01-26,18.22,18.4,18,18.13,338423,0
2017-01-27,18.25,18.25,17.33,17.39,519097,0
2017-01-30,17.79,17.801,16.0907,17.01,480968,0
2017-01-31,17.01,17.55,16.87,17.24,542935,0
2017-02-01,17.38,18.06,17.34,18.03,365730,0
2017-02-02,18.06,18.21,17.5,17.88,289233,0
2017-02-03,17.94,18.335,17.82,18.05,470010,0
2017-02-06,18.37,18.4899,17.92,18.47,574826,0
2017-02-07,18.5,18.8,18.09,18.78,442423,0
2017-02-08,18.99,19,18.61,18.82,396027,0
2017-02-09,18.87,19.35,18.69,19.15,326975,0
2017-02-10,19.2,20.44,19.2,20.16,449719,0
2017-02-13,20.42,21.3926,20.29,21.23,547317,0
2017-02-14,21.36,22.9606,21.32,22.74,629254,0
2017-02-15,23.1,23.75,22.27,23,746824,0
2017-02-16,23.2,23.57,21.17,22.64,747963,0
2017-02-17,22.5,22.55,21.12,21.23,597245,0
2017-02-21,21.6,22.2088,21.26,21.46,280556,0
2017-02-22,21.46,22.49,21.39,21.83,423929,0
2017-02-23,22.27,22.42,21.3,22.1,381409,0
2017-02-24,22.48,23.5,21.86,22.02,868937,0
2017-02-27,22.21,23.2,22.16,23.2,503069,0
2017-02-28,23.39,23.41,22.42,22.9,444336,0
2017-03-01,23,23.2091,22.03,22.19,532095,0
2017-03-02,22,22.91,21.3101,21.63,463156,0
2017-03-03,21.73,22.0216,21.311,21.61,255061,0
2017-03-06,21.45,21.62,20.5716,20.62,346419,0
2017-03-07,20.51,20.6399,19.69,20.09,381843,0
2017-03-08,20.07,21.6,20.07,21.11,275864,0
2017-03-09,20.82,21.1724,20.16,20.37,220730,0
2017-03-10,20.58,20.67,20.11,20.27,161396,0
2017-03-13,20.162,21.4299,19.52,20.77,458894,0
2017-03-14,20.77,21.17,20.06,20.72,398093,0
2017-03-15,20.63,20.98,20.25,20.68,205665,0
2017-03-16,20.63,20.8,19.62,19.77,306629,0
2017-03-17,19.75,19.9,18.86,18.97,375915,0
2017-03-20,19.07,19.84,18.9001,19.62,229628,0
2017-03-21,19.51,19.77,18.91,19.15,255815,0
2017-03-22,18.98,19.29,18.3,18.71,282640,0
2017-03-23,18.54,19.97,18.54,19.63,301097,0
2017-03-24,19.63,20.1,19.1,19.65,204199,0
2017-03-27,20,21.69,19.21,21.16,699245,0
2017-03-28,21.7,21.7499,20,20.02,577513,0
2017-03-29,20.03,20.46,19.6598,20.02,296265,0
2017-03-30,20.28,20.38,19.76,19.96,275703,0
2017-03-31,20.03,20.8,20.01,20.1,298255,0
2017-04-03,20.24,20.42,19.825,20.32,189363,0
2017-04-04,20.3,20.36,19.34,19.75,283755,0
2017-04-05,19.64,20.9,19.35,19.52,451162,0
2017-04-06,19.45,20.97,19.41,20.84,529024,0
2017-04-07,20.97,22.39,20.911,22.09,670312,0
2017-04-10,22.33,25.2465,22.3,24.78,1701597,0
2017-04-11,25.27,25.8783,23.71,24.7,965224,0
2017-04-12,24.51,25.4,24.25,25.02,479991,0
2017-04-13,25.17,25.95,24.7271,25.19,494926,0
2017-04-17,25.17,25.4,24.2,24.57,313832,0
2017-04-18,24.47,24.9,24.02,24.22,317130,0
2017-04-19,24,24.93,24,24.42,266768,0
2017-04-20,24.17,24.94,24.16,24.53,251331,0
2017-04-21,24.57,24.57,22.88,23.2,430171,0
2017-04-24,23.52,23.84,21.83,22.72,538360,0
2017-04-25,22.62,22.94,21.79,21.82,325139,0
2017-04-26,21.88,22.02,20.8,20.96,488716,0
2017-04-27,20.9,21.44,20.7701,20.99,361134,0
2017-04-28,20.91,21.35,20.64,20.98,266165,0
2017-05-01,20.98,21.93,20.98,21.86,359273,0
2017-05-02,21.81,22.53,21.08,21.29,434241,0
2017-05-03,21.3,21.55,19.93,20.46,367133,0
2017-05-04,20.46,20.6183,19.5,20.08,314945,0
2017-05-05,19.97,20.05,18.8383,19.24,494224,0
2017-05-08,19.59,20.26,18.9,19.75,312724,0
2017-05-09,19.25,19.7699,17.75,18.37,821218,0
2017-05-10,18.59,19,17.81,18.76,407080,0
2017-05-11,18.65,19.33,18.3,19.25,296007,0
2017-05-12,19.32,20.28,19.32,19.6,348435,0
2017-05-15,19.7,19.8915,19.02,19.36,300478,0
2017-05-16,19.93,20.48,18.9,19.47,466061,0
2017-05-17,19.46,19.46,18.15,18.27,352090,0
2017-05-18,18.08,18.86,18,18.77,287749,0
2017-05-19,18.74,19.09,18,18.06,433604,0
2017-05-22,18.03,18.47,17.81,18.27,242474,0
2017-05-23,18.24,18.2731,17.66,18.06,244707,0
2017-05-24,17.98,18.29,17.73,18.11,298553,0
2017-05-25,18.29,18.99,18.2489,18.91,447684,0
2017-05-26,18.94,19.099,18.58,18.98,188972,0
2017-05-30,18.97,19.089,18.11,18.52,348045,0
2017-05-31,18.67,18.72,17.9193,18.63,253279,0
2017-06-01,18.69,19.45,18.17,19.35,338354,0
2017-06-02,19.37,19.5936,18.91,19.19,280977,0
2017-06-05,19.18,19.46,18.4,18.61,279040,0
2017-06-06,18.5,18.94,18.25,18.53,287164,0
2017-06-07,18.59,19.25,18.415,18.77,368570,0
2017-06-08,18.8,18.9,18.14,18.38,417030,0
2017-06-09,18.4,18.8,17.9,18.2,404334,0
2017-06-12,18.2,18.2499,16.271,16.61,602670,0
2017-06-13,16.61,18.19,16.61,17.89,475733,0
2017-06-14,18.21,18.37,17.11,17.47,280733,0
2017-06-15,17.15,17.5787,16.56,16.86,257569,0
2017-06-16,16.98,17.25,16.65,17.02,262735,0
2017-06-19,17.2,18.15,16.86,17.96,334357,0
2017-06-20,17.92,18.84,17.86,18.38,291003,0
2017-06-21,18.42,18.8,17.86,18.33,395154,0
2017-06-22,18.15,19.36,17.85,18.03,458950,0
2017-06-23,18.05,18.82,17.7971,18.77,1616976,0
2017-06-26,19.3,19.3,18.51,19.12,359149,0
2017-06-27,19.07,20.73,18.78,18.93,716435,0
2017-06-28,18.99,19.27,18,18.52,464360,0
2017-06-29,18.42,18.4714,17.81,18.02,347517,0
2017-06-30,18,18,16.42,16.97,925534,0
2017-07-03,17.13,17.27,16.46,16.9,292268,0
2017-07-05,16.95,17.41,16.81,17.31,283739,0
2017-07-06,17.13,17.58,17.01,17.13,177399,0
2017-07-07,17.26,17.7499,17.1,17.67,275499,0
2017-07-10,17.58,18.15,17.1,17.89,283288,0
2017-07-11,17.97,18.29,17.5,18.27,370848,0
2017-07-12,18.35,19.4291,18.35,19.06,526224,0
2017-07-13,19.23,19.34,17.9,18.94,489290,0
2017-07-14,19,19.64,18.9,19.43,403144,0
2017-07-17,19.51,20,18.6165,18.75,567735,0
2017-07-18,18.72,19.242,18.63,19.05,262238,0
2017-07-19,19.22,19.7,18.8501,19.19,476676,0
2017-07-20,19.35,19.69,18.66,18.81,712476,0
2017-07-21,19.15,19.15,18.51,18.73,369465,0
2017-07-24,18.83,18.83,18.31,18.59,367647,0
2017-07-25,18.7,18.7999,17.21,17.26,753903,0
2017-07-26,17.26,17.822,16.85,17.04,523405,0
2017-07-27,17.2,17.3332,15.73,16.26,596578,0
2017-07-28,16.26,16.5,15.59,15.82,439856,0
2017-07-31,15.84,16.16,13.46,14.1,1077565,0
2017-08-01,14.5,15.55,12.56,15.06,1876740,0
2017-08-02,14.92,15.1164,13.705,13.96,906874,0
2017-08-03,13.8,14.25,13.38,13.75,449217,0
2017-08-04,13.89,15.59,13.8479,15.06,822704,0
2017-08-07,6.56,6.77,5.9301,6.67,8998782,0
2017-08-08,6.23,6.51,6.18,6.27,1678805,0
2017-08-09,6.27,8.4299,6.2,7.6,4309150,0
2017-08-10,7.7,8.44,7.0508,7.26,2320928,0
2017-08-11,7.21,7.3092,6.7,7.03,1279757,0
2017-08-14,5.85,6.69,5.42,6.42,4253972,0
2017-08-15,6.31,6.57,6.0674,6.24,914749,0
2017-08-16,6.2,7,6.04,6.36,1673477,0
2017-08-17,6.36,6.639,6.2,6.32,651837,0
2017-08-18,6.26,6.45,6.17,6.25,423837,0
2017-08-21,6.24,6.5,6.15,6.23,486889,0
2017-08-22,6.2,6.325,5.92,5.94,765657,0
2017-08-23,5.93,6.05,5.62,5.73,747553,0
2017-08-24,6,6.2889,5.65,6.16,771350,0
2017-08-25,6.21,6.21,5.9,6.06,354753,0
2017-08-28,6.07,6.37,6.03,6.2,407243,0
2017-08-29,6.14,6.4,6.0542,6.27,416635,0
2017-08-30,6.25,6.4,6.101,6.27,285956,0
2017-08-31,6.27,6.4,6.161,6.35,369405,0
2017-09-01,6.31,6.49,6.21,6.35,257356,0
2017-09-05,6.32,6.436,6.2178,6.28,179765,0
2017-09-06,6.24,6.443,6.2,6.37,292627,0
2017-09-07,6.33,6.85,6.21,6.42,588271,0
2017-09-08,6.44,6.59,6.2975,6.33,344190,0
2017-09-11,6.34,6.43,6.1,6.2,315722,0
2017-09-12,6.26,6.39,6.1,6.35,259959,0
2017-09-13,6.3,6.35,6.15,6.21,281103,0
2017-09-14,6.26,6.4,6.13,6.28,313352,0
2017-09-15,6.26,6.33,6.15,6.23,325800,0
2017-09-18,6.2,6.55,6.1901,6.42,485416,0
2017-09-19,6.49,6.53,6.221,6.3,219485,0
2017-09-20,6.27,6.48,6.2,6.38,288694,0
2017-09-21,6.5,6.52,6.22,6.34,220805,0
2017-09-22,6.36,6.37,6.09,6.23,562994,0
2017-09-25,6.22,6.25,5.821,5.93,383450,0
2017-09-26,5.9,6,5.8,5.84,345881,0
2017-09-27,5.82,6.25,5.81,6.19,342833,0
2017-09-28,11.05,11.28,9.38,9.44,13632556,0
2017-09-29,10.1,10.1472,8.36,8.36,3261715,0
2017-10-02,8.88,9.27,8.39,8.69,1829376,0
2017-10-03,8.98,9.8,8.72,9.78,1863068,0
2017-10-04,10,10.26,9.5422,10.02,1275918,0
2017-10-05,10.02,10.4485,10.02,10.1,672628,0
2017-10-06,10.2,10.35,9.45,9.66,726409,0
2017-10-09,9.69,9.85,9.2,9.38,402038,0
2017-10-10,9.45,10.12,9.3801,9.95,635145,0
2017-10-11,10.12,10.64,9.9,10.37,871267,0
2017-10-12,10.45,10.499,9.92,10.06,420984,0
2017-10-13,10.1788,10.1788,9.51,9.6,328513,0
2017-10-16,9.56,9.78,9.31,9.47,287767,0
2017-10-17,9.38,9.76,9.09,9.32,442331,0
2017-10-18,9.33,9.49,9.09,9.39,198663,0
2017-10-19,9.61,9.69,9.28,9.66,303491,0
2017-10-20,9.65,9.88,9.525,9.73,299544,0
2017-10-23,9.78,10.06,9.64,9.9,480391,0
2017-10-24,10.37,10.59,9.851,10.05,586296,0
2017-10-25,10,10.2,9.8101,10,361461,0
2017-10-26,9.95,9.95,9.41,9.5,294371,0
2017-10-27,9.45,9.93,9.4,9.8,297751,0
2017-10-30,9.8,10.2699,9.63,9.76,256138,0
2017-10-31,9.74,9.9492,9.63,9.8,233242,0
2017-11-01,9.7,9.93,9.41,9.69,301604,0
2017-11-02,9.59,10.2,9.51,9.85,323496,0
2017-11-03,9.83,10.5,9.83,10.33,531495,0
2017-11-06,10.42,11.54,10.42,11.19,977948,0
2017-11-07,11.3,11.42,10.67,10.83,451210,0
2017-11-08,10.7,11.06,10.35,10.9,336449,0
2017-11-09,11,11.8563,10.97,11.6,463067,0
2017-11-10,11.68,13.15,11.3043,12.46,885587,0
