Date,Open,High,Low,Close,Volume,OpenInt
2015-06-11,40.362,40.964,39.334,40.323,702420,0
2015-06-12,40.362,40.562,40.161,40.562,465998,0
2015-06-15,40.562,40.877,40.2,40.283,213515,0
2015-06-16,40.482,41.768,40.306,40.594,269539,0
2015-06-17,40.964,41.021,40.025,40.459,160355,0
2015-06-18,40.562,40.594,40.161,40.594,128608,0
2015-06-19,41.045,41.045,40.467,40.522,126117,0
2015-06-22,40.362,40.812,40.336,40.604,109809,0
2015-06-23,40.323,40.932,40.323,40.812,34930,0
2015-06-24,41.021,41.061,40.161,40.964,83289,0
2015-06-25,41.688,42.123,40.964,41.125,453548,0
2015-06-26,40.964,41.141,40.604,40.964,80300,0
2015-06-29,40.562,40.942,40.323,40.507,41210,0
2015-06-30,40.434,40.828,40.434,40.594,488356,0
2015-07-01,40.852,41.006,40.562,40.732,268293,0
2015-07-02,40.482,40.923,40.482,40.796,10334,0
2015-07-06,40.562,40.58,40.081,40.089,23654,0
2015-07-07,39.887,40.539,39.151,40.266,51168,0
2015-07-08,39.647,40.111,39.639,39.759,38471,0
2015-07-09,40.169,40.514,40.008,40.306,17929,0
2015-07-10,40.836,40.956,40.522,40.732,81049,0
2015-07-13,40.964,41.108,40.562,41.108,43824,0
2015-07-14,41.095,41.309,40.716,40.882,122737,0
2015-07-15,41.156,41.156,40.522,40.522,84234,0
2015-07-16,41.285,41.285,39.647,39.824,21786,0
2015-07-17,40.539,40.539,38.475,39.759,25274,0
2015-07-20,39.358,39.631,39.142,39.358,66357,0
2015-07-21,39.445,40.018,38.796,39.013,19421,0
2015-07-22,38.683,39.004,37.897,38.442,16432,0
2015-07-23,38.66,39.076,38.426,38.709,71463,0
2015-07-24,38.948,39.301,38.556,38.803,92503,0
2015-07-27,39.101,39.101,38.339,38.556,257836,0
2015-07-28,38.69,39.71,38.305,39.71,273897,0
2015-07-29,39.31,40.071,39.31,39.864,146036,0
2015-07-30,39.96,40.562,39.697,40.562,56024,0
2015-07-31,40.169,40.882,40.058,40.266,69470,0
2015-08-03,40.306,40.594,40.048,40.226,142554,0
2015-08-04,40.394,40.634,40.04,40.355,76817,0
2015-08-05,40.482,40.546,39.004,39.229,89141,0
2015-08-06,38.762,39.093,38.322,38.803,43081,0
2015-08-07,38.796,38.836,38.153,38.153,37971,0
2015-08-10,37.928,39.037,37.928,38.483,102837,0
2015-08-11,38.258,38.267,37.713,37.766,102938,0
2015-08-12,37.872,37.879,37.623,37.639,16559,0
2015-08-13,37.752,37.879,37.527,37.574,8838,0
2015-08-14,37.654,37.752,37.237,37.237,9589,0
2015-08-17,36.964,37.704,36.732,37.542,20044,0
2015-08-18,37.205,38.226,37.165,38.217,26146,0
2015-08-19,38.076,38.526,37.886,38.436,8427,0
2015-08-20,38.026,38.443,37.994,38.09,30897,0
2015-08-21,37.994,37.994,37.256,37.519,21006,0
2015-08-24,37.256,37.256,32.073,35.063,371463,0
2015-08-25,35.397,36.2,34.948,35.84,40423,0
2015-08-26,34.801,35.307,33.597,35.218,131654,0
2015-08-27,35.685,37.405,35.66,37.256,73888,0
2015-08-28,37.141,38.084,37.002,37.806,92816,0
2015-08-31,37.296,37.985,37.296,37.379,50318,0
2015-09-01,37.052,37.052,36.666,36.831,19540,0
2015-09-02,37.487,37.722,36.831,36.865,14534,0
2015-09-03,37.011,37.338,36.757,36.912,55569,0
2015-09-04,36.725,36.879,36.692,36.814,5864,0
2015-09-08,36.978,37.166,36.846,37.166,4885,0
2015-09-09,38.026,38.026,36.576,36.658,14534,0
2015-09-10,36.846,36.954,36.356,36.504,75279,0
2015-09-11,36.054,36.234,35.423,35.423,32485,0
2015-09-14,34.98,35.39,34.98,35.054,36027,0
2015-09-15,35.029,35.404,34.644,35.193,56301,0
2015-09-16,35.3,35.553,35.029,35.226,278327,0
2015-09-17,36.29,36.29,34.988,35.373,30654,0
2015-09-18,34.948,34.972,34.391,34.391,38958,0
2015-09-21,34.447,37.265,34.447,35.274,51293,0
2015-09-22,35.21,35.414,34.391,34.814,40423,0
2015-09-23,35.364,35.364,33.884,34.391,17098,0
2015-09-24,33.981,33.981,32.09,33.686,48607,0
2015-09-25,33.571,33.571,32.252,32.778,71809,0
2015-09-28,31.934,32.211,30.41,30.451,14034,0
2015-09-29,30.705,30.787,29.863,29.904,53860,0
2015-09-30,30.256,31.031,29.946,30.648,207862,0
2015-10-01,30.501,31.385,30.501,31.131,5864,0
2015-10-02,31.312,32.131,31.09,32.114,10014,0
2015-10-05,32.654,32.761,32.262,32.564,36444,0
2015-10-06,32.589,33.694,32.589,32.753,15877,0
2015-10-07,32.727,33.178,32.302,32.753,64484,0
2015-10-08,33.014,33.678,32.778,33.678,31386,0
2015-10-09,33.63,34.373,33.571,33.818,721038,0
2015-10-12,33.752,33.908,33.424,33.638,44120,0
2015-10-13,33.89,34.211,33.088,33.088,7938,0
2015-10-14,33.122,34.179,32.95,34.179,49829,0
2015-10-15,34.179,34.383,33.702,33.949,15388,0
2015-10-16,34.129,34.455,33.866,34.391,63018,0
2015-10-19,34.227,34.275,33.408,33.972,140202,0
2015-10-20,34.268,34.48,33.49,33.694,36443,0
2015-10-21,33.849,33.89,32.95,33.054,24548,0
2015-10-22,32.99,32.99,32.138,32.499,707726,0
2015-10-23,32.629,32.629,32.048,32.507,66315,0
2015-10-26,32.09,32.466,31.934,32.041,49706,0
2015-10-27,31.934,31.934,31.139,31.435,38593,0
2015-10-28,31.852,31.852,31.116,31.41,30167,0
2015-10-29,32.384,32.384,31.548,31.983,53737,0
2015-10-30,31.927,33.097,31.156,32.941,42378,0
2015-11-02,32.834,33.563,32.515,32.515,284493,0
2015-11-03,33.228,33.752,32.852,33.359,59842,0
2015-11-04,33.424,33.702,32.753,33.318,40463,0
2015-11-05,34.185,34.185,32.211,32.548,27722,0
2015-11-06,33.302,33.302,32.311,32.647,12335,0
2015-11-09,32.548,32.973,31.574,31.721,9971,0
2015-11-10,32.082,32.368,31.443,31.795,119074,0
2015-11-11,31.778,31.852,29.985,30.279,423658,0
2015-11-12,29.937,30.256,29.674,29.87,9891,0
2015-11-13,29.946,30.223,29.035,30.223,66805,0
2015-11-16,30.396,31.098,30.108,30.812,76452,0
2015-11-17,30.846,30.902,30.239,30.787,47994,0
2015-11-18,31.32,31.32,30.477,30.599,52027,0
2015-11-19,30.991,31.168,29.817,30.916,217053,0
2015-11-20,31.446,31.446,30.085,30.085,83583,0
2015-11-23,29.824,30.429,29.689,29.984,13335,0
2015-11-24,30.024,31.672,30.024,31.672,82595,0
2015-11-25,31.84,32.789,31.084,32.789,32863,0
2015-11-27,32.797,32.797,32.042,32.059,40602,0
2015-11-30,31.773,31.915,30.907,31.588,48458,0
2015-12-01,31.455,31.662,29.992,30.412,51202,0
2015-12-02,30.991,30.991,29.128,30.185,19295,0
2015-12-03,30.01,30.01,28.807,28.926,60628,0
2015-12-04,29.506,29.606,28.346,28.849,19169,0
2015-12-07,28.591,28.591,25.432,26.599,31314,0
2015-12-08,26.18,27.708,26.18,27.708,60825,0
2015-12-09,28.052,29.388,27.716,28.849,236341,0
2015-12-10,28.968,29.38,28.614,28.849,119063,0
2015-12-11,28.136,28.136,26.516,26.674,412792,0
2015-12-14,26.347,26.347,24.778,25.237,316187,0
2015-12-15,25.995,26.725,24.869,26.54,509711,0
2015-12-16,27.288,27.288,26.02,27.01,935480,0
2015-12-17,26.449,26.455,24.944,25.382,42626,0
2015-12-18,25.617,25.617,24.727,25.054,54769,0
2015-12-21,25.717,25.867,25.07,25.676,75487,0
2015-12-22,25.458,26.743,25.458,26.271,91209,0
2015-12-23,26.674,27.842,26.674,27.827,80367,0
2015-12-24,27.406,28.229,27.406,27.759,32163,0
2015-12-28,27.372,28.741,27.196,28.355,43453,0
2015-12-29,28.843,28.844,27.397,28.154,40758,0
2015-12-30,27.775,28.205,26.76,27.078,38436,0
2015-12-31,26.877,28.834,26.877,28.514,14754,0
2016-01-04,28.405,28.952,28.082,28.716,75194,0
2016-01-05,29.101,29.17,28.371,29.077,42105,0
2016-01-06,28.757,28.934,28.203,28.623,39444,0
2016-01-07,27.849,28.262,27.112,27.229,18908,0
2016-01-08,27.128,28.178,27.128,27.884,17568,0
2016-01-11,27.716,27.892,26.13,26.693,57039,0
2016-01-12,27.297,27.347,25.608,26.12,21015,0
2016-01-13,26.784,26.784,24.355,24.735,10463,0
2016-01-14,24.735,25.432,24.247,25.372,20375,0
2016-01-15,24.333,24.617,23.055,23.617,56288,0
2016-01-19,24.148,24.223,21.98,22.601,50124,0
2016-01-20,21.863,21.887,18.728,19.528,40648,0
2016-01-21,19.385,21.863,19.385,21.416,191544,0
2016-01-22,21.837,22.66,21.837,22.66,335826,0
2016-01-25,22.677,23.617,22.366,23.172,45122,0
2016-01-26,23.349,23.349,22.551,22.981,3753,0
2016-01-27,22.777,23.323,22.619,23.072,5889,0
2016-01-28,24.693,24.693,22.593,23.013,5594,0
2016-01-29,23.517,23.517,22.929,23.137,323427,0
2016-02-01,23.29,23.29,21.031,22.088,34948,0
2016-02-02,21.031,21.963,21.031,21.828,39002,0
2016-02-03,21.846,22.584,21.367,22.584,39536,0
2016-02-04,23.165,23.844,22.71,23.341,13618,0
2016-02-05,22.81,23.332,22.81,22.887,10111,0
2016-02-08,22.652,22.727,20.301,20.301,26466,0
2016-02-09,20.031,20.231,19.747,20.149,81140,0
2016-02-10,19.796,20.998,19.796,20.795,223945,0
2016-02-11,20.786,20.871,18.898,19.267,126782,0
2016-02-12,20.107,20.107,19.132,19.896,33536,0
2016-02-16,20.753,20.904,19.923,20.434,145299,0
2016-02-17,20.814,21.333,20.099,21.333,369419,0
2016-02-18,21.333,21.443,19.925,21.132,157104,0
2016-02-19,21.155,21.155,19.75,20.223,26913,0
2016-02-22,20.485,21.853,20.318,21.853,35184,0
2016-02-23,21.294,21.897,20.946,21.313,18122,0
2016-02-24,20.981,22.352,20.467,22.332,27806,0
2016-02-25,21.739,25.055,21.739,23.616,65916,0
2016-02-26,24.296,25.237,24.165,24.463,18456,0
2016-02-29,24.497,26.111,24.497,26.111,14769,0
2016-03-01,25.693,26.205,25.693,25.962,42273,0
2016-03-02,26.024,27.027,25.953,27.027,35183,0
2016-03-03,27.044,28.655,26.835,27.203,28950,0
2016-03-04,27.482,27.751,27.044,27.253,276441,0
2016-03-07,27.803,28.633,26.966,28.633,71350,0
2016-03-08,28.362,28.362,27.454,27.612,85984,0
2016-03-09,28.09,28.231,27.365,27.489,21937,0
2016-03-10,27.568,27.568,26.67,26.791,15023,0
2016-03-11,27.114,27.375,26.73,27.288,17643,0
2016-03-14,26.94,27.882,26.757,27.131,53047,0
2016-03-15,27.131,27.918,26.189,27.237,59675,0
2016-03-16,27.838,28.702,27.655,28.684,21990,0
2016-03-17,28.598,28.702,27.918,28.702,14957,0
2016-03-18,28.964,29.13,28.414,28.527,29584,0
2016-03-21,28.414,28.711,27.926,28.439,6177,0
2016-03-22,28.449,28.728,27.281,28.728,14697,0
2016-03-23,28.423,28.7,27.167,27.918,24434,0
2016-03-24,27.482,28.31,27.044,28.24,9254,0
2016-03-28,28.589,28.65,27.795,27.795,6624,0
2016-03-29,27.725,28.702,27.463,28.677,6525,0
2016-03-30,28.677,29.687,28.677,29.687,6098,0
2016-03-31,29.758,30.114,29.513,29.949,138314,0
2016-04-01,29.348,29.949,28.266,28.266,9615,0
2016-04-04,29.008,29.54,28.266,28.266,10044,0
2016-04-05,28.291,28.805,28.037,28.153,6713,0
2016-04-06,28.041,29.433,27.908,29.312,40013,0
2016-04-07,29.19,29.19,27.961,28.283,14419,0
2016-04-08,28.805,29.557,28.805,29.008,1790,0
2016-04-11,29.452,29.652,28.92,28.92,55230,0
2016-04-12,29.897,30.272,29.662,30.089,7043,0
2016-04-13,30.358,30.622,30.358,30.499,19417,0
2016-04-14,30.535,31.694,30.535,31.694,57532,0
2016-04-15,31.441,31.493,28.876,28.876,82158,0
2016-04-18,28.964,31.293,28.964,31.293,18115,0
2016-04-19,31.416,32.28,30.979,31.991,13948,0
2016-04-20,31.889,33.161,31.407,33.133,26212,0
2016-04-21,33.151,33.589,32.304,32.304,29878,0
2016-04-22,33.187,33.535,32.435,33.212,13399,0
2016-04-25,33.212,33.44,32.668,33.299,117837,0
2016-04-26,33.492,33.5,32.715,33.264,16334,0
2016-04-27,33.221,34.224,33.221,34.093,16701,0
2016-04-28,33.788,34.416,32.794,33.858,31454,0
2016-04-29,33.692,34.217,32.951,33.193,6092,0
2016-05-02,32.697,32.715,32.549,32.663,1923,0
2016-05-03,32.531,32.531,31.154,32.044,6111,0
2016-05-04,32.567,33.143,32.06,32.583,16803,0
2016-05-05,33.029,33.029,32.087,32.636,6080,0
2016-05-06,32.628,33.064,31.407,33.064,8928,0
2016-05-09,32.976,33.143,31.842,32.165,10381,0
2016-05-10,32.435,32.68,30.952,32.304,22989,0
2016-05-11,32.2,33.751,32.148,32.28,41231,0
2016-05-12,33.238,33.238,32.462,32.75,9679,0
2016-05-13,32.28,32.919,32.28,32.453,41249,0
2016-05-16,32.932,33.736,32.932,33.736,9956,0
2016-05-17,33.936,34.896,33.936,34.46,464471,0
2016-05-18,34.424,34.816,33.805,34.512,49465,0
2016-05-19,34.617,34.715,33.33,34.643,171929,0
2016-05-20,34.411,35.108,34.089,35.055,73861,0
2016-05-23,34.851,35.001,34.134,34.34,12009,0
2016-05-24,34.678,34.903,34.421,34.715,260726,0
2016-05-25,34.438,35.207,34.438,34.956,126127,0
2016-05-26,35.296,35.296,34.813,35.171,175432,0
2016-05-27,35.086,35.296,34.772,35.296,41067,0
2016-05-31,35.296,35.394,34.402,34.813,138609,0
2016-06-01,34.216,35.52,34.216,35.52,209842,0
2016-06-02,35.394,35.734,34.608,35.671,9178,0
2016-06-03,35.181,35.412,34.76,34.851,16597,0
2016-06-06,34.787,35.742,34.787,35.654,129631,0
2016-06-07,35.787,35.787,35.02,35.305,175060,0
2016-06-08,35.52,35.787,35.323,35.742,273984,0
2016-06-09,35.278,35.6,34.643,35.342,46197,0
2016-06-10,35.438,35.438,34.831,35.117,121864,0
2016-06-13,35.207,35.439,34.857,35.332,290693,0
2016-06-14,33.571,33.571,32.527,32.66,215615,0
2016-06-15,32.472,32.867,32.383,32.571,211550,0
2016-06-16,31.999,31.999,30.828,31.409,139855,0
2016-06-17,31.454,32.75,31.454,32.527,19272,0
2016-06-20,33.062,33.062,32.187,32.867,4769,0
2016-06-21,32.686,33.016,32.625,32.883,6021,0
2016-06-22,32.972,33.411,32.776,32.812,24406,0
2016-06-23,33.411,33.546,33.045,33.464,8151,0
2016-06-24,32.41,33.687,32.41,32.508,17109,0
2016-06-27,33.001,33.001,31.687,32.044,28550,0
2016-06-28,32.956,32.956,32.248,32.543,9464,0
2016-06-29,32.482,33.464,32.482,33.464,9590,0
2016-06-30,33.92,33.92,32.527,32.758,66863,0
2016-07-01,33.205,33.33,32.838,32.902,7767,0
2016-07-05,32.169,32.705,31.981,32.705,6200,0
2016-07-06,32.964,33.088,32.205,33.088,5975,0
2016-07-07,33.285,33.438,32.446,32.902,14439,0
2016-07-08,33.285,33.518,32.731,33.508,8456,0
2016-07-11,33.937,33.937,32.956,33.152,8882,0
2016-07-12,33.124,33.706,33.124,33.529,862,0
2016-07-13,33.732,33.732,32.867,33.25,7044,0
2016-07-14,33.036,33.661,33.036,33.598,13778,0
2016-07-15,34.171,34.171,32.785,33.088,6801,0
2016-07-18,33.482,33.482,32.731,33.197,2244,0
2016-07-19,33.393,33.428,32.818,33.088,4010,0
2016-07-20,33.088,33.831,33.026,33.357,17019,0
2016-07-21,33.481,33.965,32.776,33.438,12152,0
2016-07-22,33.508,33.848,33.116,33.116,6036,0
2016-07-25,33.866,34.179,32.946,33.197,11267,0
2016-07-26,33.375,33.428,32.964,33.428,13584,0
2016-07-27,33.062,33.947,33.062,33.848,100451,0
2016-07-28,33.357,34.171,33.312,33.651,17853,0
2016-07-29,33.348,34.108,33.312,33.992,25943,0
2016-08-01,34.134,34.134,33.295,33.591,22856,0
2016-08-02,33.581,33.732,32.847,33.045,23140,0
2016-08-03,32.838,33.508,32.838,33.001,18033,0
2016-08-04,33.162,33.162,33.001,33.001,8657,0
2016-08-05,33.447,33.447,32.767,32.883,15960,0
2016-08-08,33.258,33.258,32.65,32.892,27492,0
2016-08-09,33.062,33.062,32.847,33.062,8113,0
2016-08-10,33.107,33.277,33.036,33.081,11777,0
2016-08-11,33.107,33.285,32.723,32.723,12239,0
2016-08-12,33.062,33.33,33.021,33.33,137911,0
2016-08-15,33.678,33.678,33.383,33.428,16479,0
2016-08-16,33.553,34.073,33.553,33.822,9971,0
2016-08-17,33.508,34.013,33.508,33.965,38865,0
2016-08-18,34.036,34.511,33.749,34.447,143500,0
2016-08-19,34.757,34.803,33.749,34.07,75082,0
2016-08-22,34.115,34.345,33.635,34.171,8745,0
2016-08-23,34.335,34.774,34.125,34.774,26867,0
2016-08-24,34.81,34.81,34.115,34.784,17083,0
2016-08-25,34.445,34.784,34.325,34.527,112945,0
2016-08-26,34.748,34.829,34.125,34.481,37684,0
2016-08-29,34.234,34.921,34.161,34.895,32043,0
2016-08-30,35.022,35.031,34.723,34.803,114960,0
2016-08-31,34.803,35.122,34.408,34.986,13944,0
2016-09-01,34.895,35.122,34.353,34.619,33602,0
2016-09-02,34.491,34.967,34.481,34.757,10143,0
2016-09-06,34.885,35.122,34.619,34.719,13237,0
2016-09-07,34.911,35.096,34.345,34.345,25420,0
2016-09-08,34.738,35.297,34.628,35.224,28694,0
2016-09-09,34.839,35.425,34.784,35.05,41024,0
2016-09-12,35.251,35.251,34.803,35.067,29879,0
2016-09-13,35.076,35.718,34.803,35.288,54246,0
2016-09-14,35.351,35.526,35.118,35.168,34889,0
2016-09-15,35.105,35.168,34.748,34.81,31586,0
2016-09-16,35.022,35.672,34.896,35.599,15591,0
2016-09-19,35.517,36.304,35.38,36.002,28390,0
2016-09-20,36.24,36.439,35.589,36.038,78282,0
2016-09-21,36.038,36.611,35.892,36.313,47077,0
2016-09-22,36.414,36.982,36.414,36.634,53401,0
2016-09-23,36.442,37.054,36.406,36.644,47297,0
2016-09-26,37.046,37.137,36.634,36.652,81797,0
2016-09-27,37.146,37.44,36.798,37.202,4930,0
2016-09-28,36.991,37.852,36.991,37.687,37292,0
2016-09-29,37.778,38.202,37.449,37.797,19074,0
2016-09-30,37.87,38.246,37.696,38.163,22689,0
2016-10-03,37.815,38.374,37.815,37.852,53626,0
2016-10-04,38.135,38.42,37.559,38.072,67305,0
2016-10-05,38.006,38.915,37.797,38.677,16738,0
2016-10-06,38.135,38.648,38.006,38.456,14732,0
2016-10-07,38.446,38.593,38.026,38.402,15308,0
2016-10-10,38.255,39.372,38.255,39.162,31001,0
2016-10-11,39.198,39.198,37.934,38.026,37074,0
2016-10-12,38.053,38.145,37.595,37.788,9646,0
2016-10-13,37.999,38.006,37.549,37.834,5109,0
2016-10-14,38.273,38.718,37.962,38.465,34886,0
2016-10-17,38.237,39.307,38.227,38.557,64464,0
2016-10-18,39.061,39.308,38.818,38.823,8951,0
2016-10-19,38.915,39.501,38.915,39.124,12595,0
2016-10-20,39.153,39.491,38.813,39.124,35193,0
2016-10-21,38.869,39.885,38.869,39.794,23821,0
2016-10-24,39.84,40.893,39.217,39.867,12709,0
2016-10-25,40.059,40.297,39.016,39.794,35539,0
2016-10-26,39.922,39.931,39.263,39.51,17021,0
2016-10-27,39.749,39.772,38.905,39.235,56573,0
2016-10-28,39.308,39.601,38.859,38.859,20364,0
2016-10-31,38.786,39.729,38.273,38.731,10965,0
2016-11-01,38.924,38.924,37.752,37.98,8224,0
2016-11-02,36.844,39.124,36.844,38.759,9440,0
2016-11-03,38.878,38.878,38.135,38.237,4291,0
2016-11-04,38.062,38.456,37.944,38.276,5845,0
2016-11-07,38.139,38.273,37.65,37.834,3003,0
2016-11-08,37.678,38.282,37.43,37.706,20078,0
2016-11-09,37.614,38.466,37.614,38.466,8480,0
2016-11-10,38.439,38.828,38.154,38.393,13883,0
2016-11-11,38.273,38.328,37.696,38.2,8887,0
2016-11-14,38.292,38.832,37.769,38.639,11334,0
2016-11-15,38.612,40.225,38.612,40.04,3415,0
2016-11-16,39.84,39.84,38.694,38.694,8806,0
2016-11-17,38.999,39.382,38.465,38.684,27596,0
2016-11-18,38.786,39.739,38.658,39.391,56990,0
2016-11-21,39.061,39.743,38.939,39.192,47362,0
2016-11-22,39.032,39.217,38.471,38.854,40397,0
2016-11-23,38.63,39.266,38.49,39.135,2139,0
2016-11-25,38.986,39.454,38.986,39.454,411,0
2016-11-28,39.416,39.416,38.658,38.658,5149,0
2016-11-29,38.545,38.658,37.544,37.824,17482,0
2016-11-30,37.927,39.78,37.927,38.986,21811,0
2016-12-01,38.78,39.745,38.508,38.911,11751,0
2016-12-02,38.851,39.538,38.851,39.538,1776,0
2016-12-05,38.986,39.108,38.396,38.658,26920,0
2016-12-06,38.396,38.727,38.396,38.583,3413,0
2016-12-07,38.836,38.939,37.478,38.068,11877,0
2016-12-08,38.206,38.817,37.693,38.045,8839,0
2016-12-09,38.527,38.611,38.321,38.498,24701,0
2016-12-12,38.424,39.014,38.2,38.396,3255,0
2016-12-13,38.892,39.248,37.806,38.677,10009,0
2016-12-14,38.677,38.854,37.965,38.854,3452,0
2016-12-15,38.784,39.201,38.096,38.564,5830,0
2016-12-16,38.611,39.172,38.611,39.172,3519,0
2016-12-19,39.715,39.715,38.668,38.798,9445,0
2016-12-20,39.135,40.708,38.527,39.885,5657,0
2016-12-21,40.049,40.53,39.885,40.343,7607,0
2016-12-22,40.624,40.624,40.025,40.259,3717,0
2016-12-23,40.399,40.399,40.034,40.259,1335,0
2016-12-27,40.596,40.727,40.165,40.333,3853,0
2016-12-28,40.193,40.212,39.122,39.314,21585,0
2016-12-29,39.556,40.063,38.948,39.491,17713,0
2016-12-30,39.304,39.653,38.481,38.715,16473,0
2017-01-03,38.545,40.138,38.545,39.782,8829,0
2017-01-04,39.491,40.155,39.305,39.799,5702,0
2017-01-05,39.715,40.362,39.613,39.965,7707,0
2017-01-06,39.894,40.231,39.435,39.481,3442,0
2017-01-09,39.752,39.752,39.25,39.473,9499,0
2017-01-10,39.135,39.506,38.752,39.314,6089,0
2017-01-11,39.156,40.147,39.098,40.147,8609,0
2017-01-12,39.838,40.138,39.351,39.931,49635,0
2017-01-13,40.643,40.643,39.725,39.799,14920,0
2017-01-17,40.259,40.259,39.651,39.941,7465,0
2017-01-18,39.941,40.325,39.782,40.259,3597,0
2017-01-19,40.493,40.493,40.23,40.259,11071,0
2017-01-20,40.343,40.343,39.978,40.325,1209,0
2017-01-23,40.615,40.627,39.996,40.231,4645,0
2017-01-24,40.54,40.839,40.268,40.839,7256,0
2017-01-25,41.13,41.13,40.605,40.961,5587,0
2017-01-26,40.745,41.174,40.633,41.167,4446,0
2017-01-27,41.167,41.195,40.446,41.195,15628,0
2017-01-30,41.299,41.725,40.586,40.961,24004,0
2017-01-31,40.961,41.125,40.278,40.633,52356,0
2017-02-01,41.215,41.654,40.025,40.493,40114,0
2017-02-02,40.464,40.914,40.446,40.867,4747,0
2017-02-03,41.026,41.026,40.259,40.727,5254,0
2017-02-06,40.727,41.317,40.675,40.69,29838,0
2017-02-07,40.5,40.645,40.306,40.596,8446,0
2017-02-08,40.633,40.918,40.362,40.886,6841,0
2017-02-09,41.073,41.429,40.67,41.195,6424,0
2017-02-10,41.063,41.654,41.063,41.654,10644,0
2017-02-13,41.654,42.553,41.233,42.553,31883,0
2017-02-14,42.6,43.086,42.421,42.647,23759,0
2017-02-15,43.199,43.498,42.542,42.542,12624,0
2017-02-16,42.673,43.301,41.817,42.038,13052,0
2017-02-17,41.307,43.555,41.215,42.132,16755,0
2017-02-21,43.028,43.2,42.072,42.081,22027,0
2017-02-22,42.359,42.913,41.833,42.913,9709,0
2017-02-23,42.913,43.124,41.336,42.951,17044,0
2017-02-24,42.598,43.114,42.359,42.636,6703,0
2017-02-27,42.387,43.104,41.613,41.784,13648,0
2017-02-28,42.091,42.252,41.497,41.507,7517,0
2017-03-01,41.833,42.786,41.278,41.593,129893,0
2017-03-02,41.097,41.871,40.914,41.593,6476,0
2017-03-03,41.95,42.97,41.593,41.746,16207,0
2017-03-06,42.11,42.11,41.498,41.697,6978,0
2017-03-07,42.11,42.11,41.23,41.25,9561,0
2017-03-08,41.689,41.689,41.115,41.19,6179,0
2017-03-09,41.029,41.778,40.235,41.02,19090,0
2017-03-10,41.489,41.512,41.01,41.512,6121,0
2017-03-13,41.377,41.985,40.838,41.238,10608,0
2017-03-14,41.115,42.043,40.293,40.408,9749,0
2017-03-15,40.265,41.545,40.265,41.24,16552,0
2017-03-16,41.575,41.832,41.115,41.259,7997,0
2017-03-17,41.804,42.005,41.24,41.641,2249,0
2017-03-20,41.326,41.89,41.237,41.775,4696,0
2017-03-21,41.651,42.003,41.075,41.584,6834,0
2017-03-22,40.743,40.896,40.36,40.896,2700,0
2017-03-23,40.876,41.441,40.599,40.733,26670,0
2017-03-24,40.446,41.344,40.446,41.344,1298,0
2017-03-27,40.637,40.934,40.427,40.647,9562,0
2017-03-28,40.446,40.484,40.154,40.207,8265,0
2017-03-29,39.92,40.781,39.92,40.781,83587,0
2017-03-30,40.79,41.01,40.581,40.923,61754,0
2017-03-31,40.647,41.59,40.599,41.584,5037,0
2017-04-03,41.929,42.425,41.077,41.899,10296,0
2017-04-04,41.603,42.807,41.211,42.712,9888,0
2017-04-05,42.291,42.576,42.027,42.186,2888,0
2017-04-06,41.937,42.56,41.937,42.168,2861,0
2017-04-07,42.033,42.98,42.024,42.191,8461,0
2017-04-10,42.359,42.407,42.168,42.168,2918,0
2017-04-11,41.957,42.168,41.833,42.168,9841,0
2017-04-12,42.158,43.013,41.756,42.741,61076,0
2017-04-13,43.018,43.018,42.454,42.55,9075,0
2017-04-17,42.55,42.855,42.499,42.855,3514,0
2017-04-18,42.772,43.018,42.598,42.598,3383,0
2017-04-19,43.028,44.348,43.028,43.697,28147,0
2017-04-20,42.789,43.649,42.693,43.649,6088,0
2017-04-21,43.725,44.94,42.55,43.898,6891,0
2017-04-24,43.908,44.462,43.908,43.96,110852,0
2017-04-25,43.984,44.424,43.888,44.36,18190,0
2017-04-26,44.013,45.068,43.028,43.482,16701,0
2017-04-27,43.448,43.448,42.33,42.932,11501,0
2017-04-28,44.844,44.844,42.827,43.278,4423,0
2017-05-01,43.391,44.223,43.391,43.984,7216,0
2017-05-02,43.974,44.338,43.974,43.974,9047,0
2017-05-03,43.094,43.522,41.593,42.206,34942,0
2017-05-04,41.89,43.028,41.89,42.138,12910,0
2017-05-05,42.741,43.363,41.459,41.469,26052,0
2017-05-08,43.162,43.324,42.072,42.54,3472,0
2017-05-09,43.478,43.478,42.55,43.028,1492,0
2017-05-10,43.028,43.486,42.1,42.263,4628,0
2017-05-11,42.789,42.789,41.976,42.512,7510,0
2017-05-12,42.418,43.125,42.418,42.799,2374,0
2017-05-15,43.038,43.486,42.676,43.358,7980,0
2017-05-16,43.124,43.124,42.703,42.807,13310,0
2017-05-17,43.028,43.496,42.674,42.717,6620,0
2017-05-18,43.496,46.164,43.133,45.418,30956,0
2017-05-19,44.431,45.796,43.992,43.992,21651,0
2017-05-22,45.123,45.123,43.016,43.388,11761,0
2017-05-23,43.699,43.699,43.163,43.358,319758,0
2017-05-24,43.65,43.943,43.021,43.021,12692,0
2017-05-25,42.919,43.397,42.675,43.397,15505,0
2017-05-26,42.919,43.163,42.675,43.114,6430,0
2017-05-30,42.49,43.085,42.086,42.275,45010,0
2017-05-31,42.782,42.782,41.943,42.285,13451,0
2017-06-01,41.748,42.772,41.748,42.772,4352,0
2017-06-02,42.255,43.397,42.255,43.397,49341,0
2017-06-05,42.841,42.919,42.538,42.538,191954,0
2017-06-06,42.636,43.133,42.07,42.616,14406,0
2017-06-07,42.802,42.802,41.943,41.943,4769,0
2017-06-08,41.699,42.938,41.124,41.729,6075,0
2017-06-09,41.943,41.943,41.433,41.748,3314,0
2017-06-12,41.943,43.826,41.547,41.846,5586,0
2017-06-13,41.564,42.187,41.093,41.846,95138,0
2017-06-14,41.563,41.846,40.853,40.968,19008,0
2017-06-15,40.334,41.553,40.334,40.587,3155,0
2017-06-16,40.422,41.27,40.422,40.724,15589,0
2017-06-19,40.724,40.948,40.578,40.724,14057,0
2017-06-20,40.529,40.529,39.992,40.334,25299,0
2017-06-21,40.002,40.669,39.115,39.261,16653,0
2017-06-22,38.88,39.813,38.451,38.451,83732,0
2017-06-23,38.256,39.31,37.378,38.822,105132,0
2017-06-26,39.115,39.973,39.007,39.407,7454,0
2017-06-27,39.592,40.293,38.802,38.832,8523,0
2017-06-28,40.236,40.236,39.212,39.261,10459,0
2017-06-29,39.154,40.304,39.007,39.895,85835,0
2017-06-30,39.983,40.165,39.797,40.011,80580,0
2017-07-03,40.587,40.587,40.236,40.383,1121,0
2017-07-05,39.758,40.168,39.749,39.992,3847,0
2017-07-06,40.139,40.48,39.622,39.895,63481,0
2017-07-07,39.251,40.295,39.163,39.358,312087,0
2017-07-10,39.632,39.992,39.115,39.115,5855,0
2017-07-11,39.505,39.505,39.144,39.261,61227,0
2017-07-12,39.271,39.407,39.036,39.194,33759,0
2017-07-13,39.232,39.505,38.627,39.251,6996,0
2017-07-14,38.929,39.505,38.929,39.3,49765,0
2017-07-17,39.417,39.417,39.261,39.406,3802,0
2017-07-18,39.505,39.505,39.251,39.397,155701,0
2017-07-19,39.505,39.505,39.164,39.164,7453,0
2017-07-20,38.919,39.339,38.732,38.929,98783,0
2017-07-21,38.646,39.788,38.646,39.241,1954,0
2017-07-24,39.183,39.495,38.881,39.039,11255,0
2017-07-25,39.553,39.553,38.969,39.027,13931,0
2017-07-26,39.563,39.563,38.978,39.103,8165,0
2017-07-27,39.855,39.855,38.93,39.066,2441,0
2017-07-28,39.914,39.914,38.5,38.588,98058,0
2017-07-31,38.627,39.31,37.408,38.88,57087,0
2017-08-01,38.724,39.885,38.724,38.822,7156,0
2017-08-02,38.5,39.333,38.441,38.783,40059,0
2017-08-03,38.884,39.885,38.178,38.773,33024,0
2017-08-04,38.539,38.539,37.671,38.207,8815,0
2017-08-07,38.09,38.138,37.785,37.915,11991,0
2017-08-08,38.042,38.432,37.944,37.944,62572,0
2017-08-09,37.798,38.734,37.554,38.032,43780,0
2017-08-10,38.188,38.236,36.432,37.404,14560,0
2017-08-11,37.222,38.041,37.017,37.066,5013,0
2017-08-14,37.281,38.257,37.047,37.7,4221,0
2017-08-15,37.827,38.412,37.359,38.188,37356,0
2017-08-16,38.529,38.539,38.067,38.09,29230,0
2017-08-17,37.564,38.383,37.408,37.408,6640,0
2017-08-18,37.993,37.993,37.115,37.31,10087,0
2017-08-21,37.89,37.89,36.18,36.5,13776,0
2017-08-22,36.3,37.467,36.2601,36.75,35509,0
2017-08-23,36.76,37.2499,36.76,37.24,19409,0
2017-08-24,37.3,37.5,36.9401,37.1,13705,0
2017-08-25,37.4899,37.4899,36.95,37.17,4382,0
2017-08-28,36.83,37.2,36.58,36.64,34227,0
2017-08-29,36.75,36.9999,36.27,36.37,12840,0
2017-08-30,36.34,36.46,36.2,36.2919,4772,0
2017-08-31,36.17,37.17,36.17,37,38120,0
2017-09-01,37.17,37.2,36.81,36.91,12992,0
2017-09-05,36.84,37.5,36.5,36.75,23151,0
2017-09-06,36.83,37.4799,36.5001,36.95,5516,0
2017-09-07,36.97,36.98,36.45,36.54,6716,0
2017-09-08,36.33,36.6383,36.3,36.3,30404,0
2017-09-11,37.43,37.43,36.2801,36.55,265302,0
2017-09-12,36.56,37.18,36.56,36.68,4650,0
2017-09-13,36.6801,37.4668,36.6801,37.4668,5998,0
2017-09-14,37.02,37.4,37.01,37.2971,38993,0
2017-09-15,37.41,37.5,36.5501,37.11,6609,0
2017-09-18,37.0001,37.58,37.0001,37.58,12425,0
2017-09-19,37.9899,37.9899,37.1326,37.49,13140,0
2017-09-20,37.1201,37.18,36.65,36.8,14025,0
2017-09-21,37.11,37.25,36.5184,36.72,14465,0
2017-09-22,36.04,36.7599,36.02,36.36,17203,0
2017-09-25,36.47,37.4232,36.25,36.46,27044,0
2017-09-26,36.75,37.46,36.61,37.3,192250,0
2017-09-27,37.3,39.7,36.7775,39.7,242188,0
2017-09-28,39.36,40.31,38.18,39.75,310833,0
2017-09-29,39.98,39.98,39.11,39.75,7055,0
2017-10-02,39.47,40.48,38.0748,38.75,300258,0
2017-10-03,38.95,39.49,38.068,38.25,134205,0
2017-10-04,37.91,39.49,37.91,38.46,20199,0
2017-10-05,38.52,39.2561,38.52,38.74,4550,0
2017-10-06,38.65,38.95,38.49,38.91,33421,0
2017-10-09,38.6544,39.22,38.27,39.22,44210,0
2017-10-10,39.05,39.45,39.05,39.17,44038,0
2017-10-11,39.37,39.46,39,39.24,26264,0
2017-10-12,39.05,39.55,38.49,39.05,11304,0
2017-10-13,39.12,39.29,37.94,38.43,154873,0
2017-10-16,38.75,39.03,38.25,38.29,5751,0
2017-10-17,38.3,38.5748,37.43,38.23,6403,0
2017-10-18,38.21,39.474,38.21,38.65,23142,0
2017-10-19,38.2,38.25,37.9224,37.9224,3220,0
2017-10-20,38.67,38.99,38.27,38.2821,977,0
2017-10-23,38.29,39,38.09,38.09,4958,0
2017-10-24,37.96,38.25,37.42,37.8,29135,0
2017-10-25,37.43,37.52,36.32,36.36,22258,0
2017-10-26,36.47,37.4892,36.32,37.25,32132,0
2017-10-27,34.77,37.43,34.77,37.27,11546,0
2017-10-30,36.88,37.73,36.405,37.73,50053,0
2017-10-31,36.719,38,36.7,37.98,33870,0
2017-11-01,38,39.13,37.1953,38.7,8002,0
2017-11-02,39.35,39.35,37.25,37.54,18743,0
2017-11-03,37.54,37.54,37.1,37.5,1910,0
2017-11-06,37.21,37.41,37.0417,37.1,6457,0
2017-11-07,36.73,37,36.52,36.98,15525,0
2017-11-08,36.57,37.08,36.51,36.56,2274,0
2017-11-09,36.87,37.82,36.15,36.74,3761,0
2017-11-10,36.5,36.73,35.76,35.91,44735,0
