Date,Open,High,Low,Close,Volume,OpenInt
2015-08-06,17.5,27,17.5,24.1,7528279,0
2015-08-07,23.5,26.5,22.88,23,1455000,0
2015-08-10,23.16,24,22.75,22.97,348000,0
2015-08-11,22.99,23.91,22.66,23.01,325623,0
2015-08-12,22.65,22.88,21.45,22.49,205200,0
2015-08-13,22.5,26.67,22.19,25.52,310500,0
2015-08-14,26.26,28.33,25,26.05,329700,0
2015-08-17,25.8,26.29,22.5,24.16,248100,0
2015-08-18,23.91,25,23,23.37,152300,0
2015-08-19,23.5,24.8,23.23,23.77,100400,0
2015-08-20,23.52,24.16,21.1,22.08,170900,0
2015-08-21,21.59,22.36,20.33,21.1,188200,0
2015-08-24,19.25,20.99,18.47,20.13,190588,0
2015-08-25,20.96,21.62,19.87,20.74,127500,0
2015-08-26,20.84,22.94,20.84,22.67,148900,0
2015-08-27,23.07,23.4,21.13,21.35,88400,0
2015-08-28,21.84,22.19,20.88,21.11,172100,0
2015-08-31,21.6,23.24,20.51,21.09,244300,0
2015-09-01,21,22.35,20.51,22.1,207800,0
2015-09-02,22.47,22.71,21.54,22.25,157200,0
2015-09-03,22.5,24,21.78,23.53,273300,0
2015-09-04,23.34,23.54,21.88,22.59,202000,0
2015-09-08,23.18,23.98,22.5,22.82,267400,0
2015-09-09,22.57,23.34,22.57,22.76,135900,0
2015-09-10,22.59,23.38,21.95,22.87,231835,0
2015-09-11,23.31,25.19,23.03,25.01,148600,0
2015-09-14,25.5,25.75,23.59,24.29,113300,0
2015-09-15,24.78,25.98,24.21,25.89,100800,0
2015-09-16,25.89,25.89,23.16,24.54,254100,0
2015-09-17,24.03,24.75,23.67,24.34,169400,0
2015-09-18,24.25,25.1,24.01,24.29,620200,0
2015-09-21,24.32,25.1,23.51,24.17,214400,0
2015-09-22,23.86,24.41,23.56,24.18,120100,0
2015-09-23,23.92,25.23,23.74,24.64,262200,0
2015-09-24,24.32,25.5,23.575,25.05,200524,0
2015-09-25,25.18,25.74,24.25,24.46,140700,0
2015-09-28,24.21,24.48,23.25,23.9,392740,0
2015-09-29,24.11,24.98,23.78,24.1,318400,0
2015-09-30,24.39,26.5,24.3,25.32,2117700,0
2015-10-01,25.57,26.02,22.33,22.94,543600,0
2015-10-02,22.57,23.16,21,21.16,515800,0
2015-10-05,21.2,21.73,19.01,19.55,261019,0
2015-10-06,19.53,19.98,18.51,19.72,122700,0
2015-10-07,19.8,20.6,19.47,20.14,353100,0
2015-10-08,20.17,20.21,19.01,19.49,107300,0
2015-10-09,19.42,19.75,18.75,18.96,115900,0
2015-10-12,19.18,19.18,17.01,17.1,216851,0
2015-10-13,17.38,19.87,15.56,19.44,595500,0
2015-10-14,19.5,19.62,17.49,17.5,148400,0
2015-10-15,17.66,18.2,16.39,16.48,412800,0
2015-10-16,16.58,17.86,16.03,16.27,358700,0
2015-10-19,16.15,17,15.64,15.8,210800,0
2015-10-20,15.69,16.49,15.18,16.31,163542,0
2015-10-21,16.47,16.49,14.75,15.09,269400,0
2015-10-22,15.09,15.76,14.94,15.55,166000,0
2015-10-23,15.61,16.03,14.84,15.15,154500,0
2015-10-26,14.94,15.5,14.57,14.77,126700,0
2015-10-27,14.62,15.69,14.4,15.23,186200,0
2015-10-28,15.29,15.77,14.92,15.54,122100,0
2015-10-29,15.54,16.68,15.07,15.44,241900,0
2015-10-30,15.41,15.82,14.96,15.05,91700,0
2015-11-02,15.23,16.55,14.622,16.36,167065,0
2015-11-03,16.21,17.49,15.83,16.78,346000,0
2015-11-04,16.76,17.8,16.76,17.65,117878,0
2015-11-05,17.62,18.03,16.82,17.88,71000,0
2015-11-06,17.71,19.06,15.5,18.62,104300,0
2015-11-09,18.68,19.88,17.85,19.63,124042,0
2015-11-10,19.53,19.54,18.71,19.05,118900,0
2015-11-11,18.94,20.17,17.07,17.56,177800,0
2015-11-12,17.39,17.78,16.06,17.01,114200,0
2015-11-13,16.85,18.09,16.61,17.66,150400,0
2015-11-16,18.52,18.62,17.62,18.22,124200,0
2015-11-17,18.95,19.99,18.02,18.51,203400,0
2015-11-18,18.65,19.5,18.16,18.82,161300,0
2015-11-19,18.71,19.92,18.45,19.77,67600,0
2015-11-20,19.92,20.99,19.24,20.93,117000,0
2015-11-23,21,21.52,18.97,19.47,166400,0
2015-11-24,19.43,20.24,18.25,19.87,103400,0
2015-11-25,19.96,21.44,19.02,21.24,93600,0
2015-11-27,21.19,21.51,20.68,21.34,35900,0
2015-11-30,21.46,22.01,20.57,21.39,229000,0
2015-12-01,21.61,21.84,20.425,20.92,68630,0
2015-12-02,21.06,21.37,20.72,20.88,116254,0
2015-12-03,21.08,21.853,19.05,19.35,301781,0
2015-12-04,19.35,19.86,17.67,18.69,184900,0
2015-12-07,18.7,19.67,18.4,18.8,151100,0
2015-12-08,18.71,20.755,18.06,19.04,86313,0
2015-12-09,18.98,19.3,18.09,19.19,89200,0
2015-12-10,19.16,20.39,18.51,20.37,90800,0
2015-12-11,19.96,20.07,19.05,19.89,178200,0
2015-12-14,19.95,20.33,17.97,18.52,228771,0
2015-12-15,18.58,19.35,17.86,18.67,267300,0
2015-12-16,18.73,19.58,18.71,19.29,107700,0
2015-12-17,19.61,20.08,18.19,18.32,154800,0
2015-12-18,18.24,19.84,17.9,18.82,369700,0
2015-12-21,19.02,19.02,17.7,18.87,176700,0
2015-12-22,16.75,19.77,16.75,19.18,110843,0
2015-12-23,19.14,19.61,18.93,19.34,66600,0
2015-12-24,19.29,20.05,19.29,19.88,50455,0
2015-12-28,19.48,19.8,18.635,19,139619,0
2015-12-29,19.07,19.44,18.91,19.28,81114,0
2015-12-30,19.1,19.4855,18.455,18.8,157117,0
2015-12-31,18.8,18.9,18.26,18.45,72012,0
2016-01-04,18.19,18.29,17.81,18.17,195079,0
2016-01-05,18.27,18.46,17.35,18.16,150180,0
2016-01-06,17.96,18.09,17.25,17.86,448169,0
2016-01-07,17.66,17.68,16.91,17.24,92497,0
2016-01-08,17.33,17.7,16.65,16.67,102419,0
2016-01-11,19,19,14.7801,15.81,317591,0
2016-01-12,15.93,17.2,15.49,15.84,102593,0
2016-01-13,15.76,16.15,14.13,14.4,143161,0
2016-01-14,14.45,14.64,13.8,14.41,172149,0
2016-01-15,13.96,14.29,13.48,13.89,140918,0
2016-01-19,14.11,14.36,13.59,13.89,123600,0
2016-01-20,13.67,15.24,12.9701,14.63,108883,0
2016-01-21,14.57,14.57,13,13.43,206817,0
2016-01-22,13.84,17.95,12.714,15.42,699080,0
2016-01-25,15.22,17.2,14.6401,16,461536,0
2016-01-26,16.01,16.35,14.96,15.28,137304,0
2016-01-27,15.18,16.4899,13.84,13.96,114767,0
2016-01-28,14.06,14.06,12.85,13.09,61787,0
2016-01-29,13.11,14.2,13.08,13.68,137007,0
2016-02-01,13.77,14.72,12.43,14.3,132646,0
2016-02-02,14.13,14.8999,13.91,14.58,96748,0
2016-02-03,14.71,15.87,14.155,15,140360,0
2016-02-04,15.04,16.55,15.04,16.07,78648,0
2016-02-05,15.88,16.15,15.53,15.6,141360,0
2016-02-08,15.7,15.71,14,14.55,166909,0
2016-02-09,14.32,15.29,14.0501,15.18,121326,0
2016-02-10,15.32,16.48,15.1,15.46,133387,0
2016-02-11,15.15,16.2,14.13,15.95,159738,0
2016-02-12,16.07,16.34,15.55,16.04,82114,0
2016-02-16,16.22,18,16.04,16.59,215105,0
2016-02-17,17.55,18,15.303,17.2,202156,0
2016-02-18,17.17,18.14,17,17.26,88881,0
2016-02-19,17.23,17.47,16.69,17.26,99443,0
2016-02-22,17.4,18.5454,15.74,16.04,126638,0
2016-02-23,15.97,16.85,15.9,16.03,58031,0
2016-02-24,15.82,16.44,15.16,16.21,86525,0
2016-02-25,16.33,17.475,16.04,16.2,172688,0
2016-02-26,16.32,17.02,15.84,16.93,157100,0
2016-02-29,16.89,16.97,15.51,16,147552,0
2016-03-01,16.5,17,15.97,16.84,138462,0
2016-03-02,16.83,18.07,16.04,17.88,153407,0
2016-03-03,17.88,18.33,17.07,17.88,133989,0
2016-03-04,17.4,18.12,16.58,17.7,276173,0
2016-03-07,17.85,18.48,16.87,17.25,230953,0
2016-03-08,17.19,17.656,16.671,16.84,140208,0
2016-03-09,16.99,17.2,15.79,16.09,238118,0
2016-03-10,16.09,16.63,15.435,15.88,125047,0
2016-03-11,15.9,16.92,15.7,16.46,134581,0
2016-03-14,16.48,17.005,16.101,16.64,138842,0
2016-03-15,16.57,16.57,15.49,15.53,86929,0
2016-03-16,15.56,15.56,14.82,15.2,137487,0
2016-03-17,15.29,15.29,14.75,15.05,197880,0
2016-03-18,15.18,15.3,14.6,14.65,506690,0
2016-03-21,14.73,15.65,14.73,14.81,106164,0
2016-03-22,14.75,15.87,14.3614,14.7,81494,0
2016-03-23,14.65,14.876,13.91,14.08,103074,0
2016-03-24,13.94,14.01,13.2,13.4,59065,0
2016-03-28,13.49,13.905,13.02,13.17,128847,0
2016-03-29,13.2,14.38,12.81,14.19,252260,0
2016-03-30,14,14.205,13.25,13.57,732187,0
2016-03-31,13.62,14.285,12.84,13.56,532012,0
2016-04-01,13.7,14.15,13.63,13.94,125386,0
2016-04-04,13.97,14.41,13.65,13.89,366022,0
2016-04-05,13.83,13.99,13.4,13.54,99695,0
2016-04-06,13.58,14.24,13.58,14.11,195316,0
2016-04-07,14.1,14.32,13.77,13.95,216223,0
2016-04-08,14.1,14.1,13.78,13.95,118529,0
2016-04-11,14.1,14.1,13.025,13.1,208454,0
2016-04-12,13.1,13.68,13.035,13.4,100810,0
2016-04-13,13.4,13.5299,13.245,13.4,78964,0
2016-04-14,13.4,13.4691,13.19,13.3,110515,0
2016-04-15,13.24,13.69,13.24,13.44,76009,0
2016-04-18,13.48,13.96,13.3,13.64,74190,0
2016-04-19,13.74,13.83,13.44,13.71,106689,0
2016-04-20,13.6,14.19,13.51,13.93,87047,0
2016-04-21,13.86,14.18,13.75,14.13,74477,0
2016-04-22,14,14.22,13.83,14.08,43656,0
2016-04-25,14,14.11,13.74,13.84,67864,0
2016-04-26,13.82,14.4,13.75,14.26,348390,0
2016-04-27,14.2,14.86,13.97,14.06,128612,0
2016-04-28,14.01,14.2,13.61,13.65,55906,0
2016-04-29,13.64,13.64,12.8,12.95,133445,0
2016-05-02,12.98,13.22,12.52,13.12,45112,0
2016-05-03,12.96,13.18,12.59,12.77,100113,0
2016-05-04,12.59,12.84,12.56,12.73,135202,0
2016-05-05,12.78,12.93,12.61,12.78,89152,0
2016-05-06,12.7,13.14,12.7,13.06,83525,0
2016-05-09,13,13.92,12.85,13.83,104269,0
2016-05-10,13.87,14.22,13.35,13.97,112772,0
2016-05-11,13.89,14.18,13.5601,13.74,100608,0
2016-05-12,13.86,14.03,13.03,13.6,150053,0
2016-05-13,13.65,14.01,12.92,13.96,90807,0
2016-05-16,14,14.5,13.92,14.1,413975,0
2016-05-17,14.1,14.3,13.61,14.03,161902,0
2016-05-18,13.98,14.27,13.87,14.15,162123,0
2016-05-19,14.06,14.44,14,14.25,181178,0
2016-05-20,14.21,14.47,14.195,14.25,220587,0
2016-05-23,14.14,14.31,14.011,14.2,151011,0
2016-05-24,14.23,14.35,14.15,14.33,189991,0
2016-05-25,14.35,15.64,14.3,15.4,257642,0
2016-05-26,15.34,15.5,14.94,15.47,75562,0
2016-05-27,15.46,15.67,15.11,15.47,110410,0
2016-05-31,15.57,15.88,15.1,15.35,449515,0
2016-06-01,15.35,15.41,14.04,15.1,88499,0
2016-06-02,15.14,15.51,14.7,15.3,70880,0
2016-06-03,15.28,15.28,14.27,14.34,142442,0
2016-06-06,14.38,14.81,14.09,14.47,135178,0
2016-06-07,14.38,15.2,14.285,14.7,138525,0
2016-06-08,14.75,14.835,14.35,14.6,167609,0
2016-06-09,14.52,14.665,14.06,14.11,113296,0
2016-06-10,13.96,14.24,13.08,13.63,172753,0
2016-06-13,13.6,13.95,12.97,13.02,368482,0
2016-06-14,13,13.24,12.33,12.67,162238,0
2016-06-15,12.77,12.77,12.23,12.48,208014,0
2016-06-16,12.47,13.65,12.315,13.6,156599,0
2016-06-17,13.65,13.73,13.11,13.48,190502,0
2016-06-20,13.68,13.77,13.31,13.43,122475,0
2016-06-21,13.5,13.5,12.27,12.44,141216,0
2016-06-22,12.32,12.6,12.02,12.03,104502,0
2016-06-23,12.15,12.36,12.055,12.3,141355,0
2016-06-24,12.2,12.33,11.43,11.45,1229879,0
2016-06-27,11.57,11.58,10.685,11.01,282226,0
2016-06-28,11.27,11.39,10.76,10.88,253957,0
2016-06-29,10.91,11.23,10.57,10.87,160375,0
2016-06-30,10.9,11.15,10.64,10.82,160203,0
2016-07-01,10.85,11.07,10.62,10.95,96306,0
2016-07-05,10.95,10.96,10.45,10.45,181978,0
2016-07-06,10.55,10.99,10.39,10.64,143967,0
2016-07-07,10.54,10.7,9.77,10.26,258167,0
2016-07-08,10.46,10.55,10.05,10.49,477835,0
2016-07-11,10.53,10.82,10.29,10.36,136143,0
2016-07-12,10.33,11.195,10.3,10.98,265318,0
2016-07-13,11.09,11.45,10.52,10.56,324349,0
2016-07-14,10.63,11.057,10.47,10.65,206272,0
2016-07-15,10.77,11.02,10.2662,10.96,121738,0
2016-07-18,10.93,10.96,10.75,10.88,124114,0
2016-07-19,10.9,10.9,10.68,10.72,175132,0
2016-07-20,10.82,11.18,10.66,11.16,42865,0
2016-07-21,11.21,11.83,11.21,11.39,94245,0
2016-07-22,11.43,12.04,11.4,11.72,93519,0
2016-07-25,11.73,11.8096,11.45,11.62,75184,0
2016-07-26,11.59,11.72,11.52,11.62,33109,0
2016-07-27,11.7,12.11,11.7,12,61184,0
2016-07-28,12,12.27,11.66,12.13,68826,0
2016-07-29,12.02,12.07,11.82,11.99,58306,0
2016-08-01,12.08,12.74,12.05,12.48,84920,0
2016-08-02,12.45,12.7,12.22,12.29,150997,0
2016-08-03,12.29,12.65,12.05,12.36,159746,0
2016-08-04,12.47,13,12.47,12.73,115681,0
2016-08-05,12.78,13.04,12.62,12.94,80856,0
2016-08-08,13,13.03,12.75,12.97,75425,0
2016-08-09,12.96,13.31,12.8,13.19,74270,0
2016-08-10,13.25,13.25,12.57,12.66,189314,0
2016-08-11,12.68,12.86,12.335,12.72,144169,0
2016-08-12,12.65,12.98,12.38,12.88,50140,0
2016-08-15,12.94,13.59,12.94,13.3,98479,0
2016-08-16,13.23,13.23,12.91,13,159125,0
2016-08-17,13.07,13.17,12.82,12.92,49317,0
2016-08-18,13.32,14.06,12.76,14,1044873,0
2016-08-19,13.91,14.6099,13.8001,14.4,225197,0
2016-08-22,14.52,15.01,14.4,14.93,209974,0
2016-08-23,15.13,15.285,14.27,15.15,137387,0
2016-08-24,15.3,15.89,14.56,14.81,183554,0
2016-08-25,14.4,14.98,14.06,14.54,166011,0
2016-08-26,14.51,14.98,14.01,14.69,84290,0
2016-08-29,14.66,15.06,14.48,14.83,66201,0
2016-08-30,14.85,15.46,14.72,14.95,171987,0
2016-08-31,15,15.1,14.33,14.77,137497,0
2016-09-01,14.72,15.2,14.5,14.78,93155,0
2016-09-02,14.78,14.92,14.25,14.69,43249,0
2016-09-06,14.85,15.83,14.75,15.72,195357,0
2016-09-07,15.76,16.24,15.76,16.2,99985,0
2016-09-08,16.15,17.065,15.99,16.65,191841,0
2016-09-09,16.49,17.1037,15.34,15.36,228565,0
2016-09-12,15.34,15.94,15.04,15.82,101136,0
2016-09-13,15.81,15.96,15.3,15.57,123364,0
2016-09-14,15.61,15.97,15.39,15.52,128175,0
2016-09-15,15.5,15.76,15.35,15.65,102820,0
2016-09-16,15.69,15.86,15.32,15.72,434630,0
2016-09-19,15.73,15.99,15.5283,15.62,92523,0
2016-09-20,15.72,15.97,15.47,15.81,126357,0
2016-09-21,16,16.55,16,16.22,227520,0
2016-09-22,16.32,17.0854,16.26,16.96,149496,0
2016-09-23,16.88,17.23,16.36,16.57,150725,0
2016-09-26,16.72,16.82,15.87,15.91,163642,0
2016-09-27,15.84,15.9646,15.43,15.49,152312,0
2016-09-28,15.58,15.945,15.15,15.39,168439,0
2016-09-29,15.33,15.5312,14.11,14.14,249816,0
2016-09-30,14.29,15.18,14.19,15,301366,0
2016-10-03,15.09,15.36,14.82,15.35,144568,0
2016-10-04,15.49,16.49,15.1,16.36,163670,0
2016-10-05,16.5,17.19,16.2733,16.74,260973,0
2016-10-06,16.63,16.6999,16.1,16.51,126903,0
2016-10-07,16.5,16.94,16.24,16.55,73940,0
2016-10-10,16.7,17.06,16.6708,17.03,71095,0
2016-10-11,16.91,17.15,16.61,16.84,105661,0
2016-10-12,16.84,16.91,16.33,16.41,207437,0
2016-10-13,16.18,16.76,16.18,16.7,139922,0
2016-10-14,16.9,17.15,16.37,16.4,117287,0
2016-10-17,16.44,16.97,16.395,16.84,113107,0
2016-10-18,17.16,17.24,16.91,16.94,110716,0
2016-10-19,17.01,17.01,16.5,16.6,108618,0
2016-10-20,16.56,17.26,16.56,17.18,97087,0
2016-10-21,17.02,17.31,16.9264,16.98,99674,0
2016-10-24,17.07,17.28,16.86,16.92,87790,0
2016-10-25,17.08,17.11,16.74,16.78,60656,0
2016-10-26,16.83,16.84,16.16,16.425,99845,0
2016-10-27,16.71,16.87,16.11,16.28,71330,0
2016-10-28,16.13,16.42,15.835,16.26,77941,0
2016-10-31,16.22,16.48,16.08,16.28,143932,0
2016-11-01,16.35,16.7045,16.16,16.6,114185,0
2016-11-02,16.53,16.61,15.8949,16.43,121821,0
2016-11-03,16.5,16.51,14.8682,16.47,133211,0
2016-11-04,17.5,18.25,17.26,17.93,544138,0
2016-11-07,18.05,19.58,18.02,19.44,223043,0
2016-11-08,19.56,20.85,19.35,20.64,348836,0
2016-11-09,20.63,23.62,20.5601,23.46,397199,0
2016-11-10,23.62,25,23.19,24.525,400784,0
2016-11-11,24.97,26.27,24.5,25.5,558084,0
2016-11-14,25.8,27.31,25.28,26.7,747193,0
2016-11-15,25,26.985,23.8668,26.2,590700,0
2016-11-16,25.95,26.95,25.5,25.74,238940,0
2016-11-17,25.89,26.52,25.12,25.46,428082,0
2016-11-18,25.49,25.5,24.27,24.62,296817,0
2016-11-21,24.57,25.5,24.03,24.99,306771,0
2016-11-22,25,25.2,24.42,24.94,413212,0
2016-11-23,24.8,25.14,24.46,24.9,443137,0
2016-11-25,25.09,25.48,24.69,24.9,200653,0
2016-11-28,25.01,25.21,24.49,24.53,263887,0
2016-11-29,24.6,24.76,24.28,24.4,336862,0
2016-11-30,24.08,24.281,22.6,22.7,405766,0
2016-12-01,22.89,22.95,21.27,22.02,401802,0
2016-12-02,21.88,22.49,20.81,22.26,861481,0
2016-12-05,22.75,23.36,21.96,22.55,303480,0
2016-12-06,22.56,22.96,22.36,22.76,247558,0
2016-12-07,22.46,22.82,21.975,22.76,220375,0
2016-12-08,22.76,23.24,22.445,23.1,216102,0
2016-12-09,23.26,23.55,22.83,23.08,359647,0
2016-12-12,23.28,23.3,22.54,22.58,345813,0
2016-12-13,22.67,22.9,22.08,22.46,290114,0
2016-12-14,22.31,22.67,22.08,22.44,298329,0
2016-12-15,22.43,22.68,22,22.55,396540,0
2016-12-16,22.56,22.66,21.89,22.12,1271221,0
2016-12-19,22.14,22.48,21.08,21.22,299880,0
2016-12-20,21.39,21.83,21.07,21.6,178071,0
2016-12-21,21.71,21.71,20.94,21.04,296981,0
2016-12-22,21.02,21.02,20.03,20.41,270285,0
2016-12-23,20.33,21.25,20.2,21.17,165292,0
2016-12-27,21.18,21.455,20.41,20.63,154533,0
2016-12-28,20.56,20.92,20.37,20.55,155863,0
2016-12-29,20.57,20.8789,20.43,20.53,80702,0
2016-12-30,20.54,20.59,20.22,20.45,144312,0
2017-01-03,20.79,20.87,19.84,20.58,208256,0
2017-01-04,20.45,21.63,20.32,21.59,214942,0
2017-01-05,21.4,22.1,21.02,22.02,259314,0
2017-01-06,22.22,22.91,22.12,22.41,319875,0
2017-01-09,22.5,22.65,21.88,22.34,192707,0
2017-01-10,22.42,22.52,21.57,21.86,167139,0
2017-01-11,21.9,21.96,20.625,21.3,237284,0
2017-01-12,21.04,21.71,20.74,21.58,338839,0
2017-01-13,21.55,22.23,21.24,21.27,233899,0
2017-01-17,21.06,21.06,19.45,19.47,325662,0
2017-01-18,19.62,20.0424,19.08,19.37,301484,0
2017-01-19,19.37,19.79,18.6,19.01,443704,0
2017-01-20,19.06,19.44,18.66,18.83,332309,0
2017-01-23,18.79,18.8,18.22,18.58,241220,0
2017-01-24,18.57,18.57,17.69,18.32,308019,0
2017-01-25,18.54,18.77,18.07,18.34,461298,0
2017-01-26,18.4,18.64,17.02,17.04,368277,0
2017-01-27,17.01,17.34,16.8,17.13,304843,0
2017-01-30,17.11,17.365,16.575,16.9,381979,0
2017-01-31,16.75,18.35,16.42,18.28,503747,0
2017-02-01,18.36,18.56,17.76,17.96,268802,0
2017-02-02,17.97,17.97,17.45,17.77,866775,0
2017-02-03,17.89,18.74,17.49,18.73,288452,0
2017-02-06,18.66,19.14,18.26,18.66,208313,0
2017-02-07,18.7,18.99,18.34,18.8,212244,0
2017-02-08,18.69,18.82,18.27,18.64,193084,0
2017-02-09,18.69,18.91,18.21,18.54,226381,0
2017-02-10,18.55,18.91,18.2,18.89,306005,0
2017-02-13,19,19.36,18.41,19.09,249352,0
2017-02-14,19.07,19.52,18.845,19.51,107844,0
2017-02-15,19.44,20.24,19.31,20.03,228551,0
2017-02-16,20.08,20.14,19.41,20.08,235092,0
2017-02-17,20.17,20.61,19.34,20.01,1116194,0
2017-02-21,20.1,20.509,19.95,20.07,205230,0
2017-02-22,20,20,18.91,19.74,314778,0
2017-02-23,19.79,20.1,19.22,19.57,125370,0
2017-02-24,19.51,19.68,19.39,19.63,145016,0
2017-02-27,19.67,21.17,19.56,21.03,618204,0
2017-02-28,21.15,21.5,20.24,20.27,348928,0
2017-03-01,20.8,21.279,20.5508,21.04,212684,0
2017-03-02,20.97,21.5,20.71,21,197074,0
2017-03-03,20.92,21.96,20.65,21.91,277091,0
2017-03-06,21.67,22.18,21.44,21.65,224676,0
2017-03-07,21.4,21.62,20.95,21.31,201255,0
2017-03-08,21.35,22.3,21.0101,22.06,322174,0
2017-03-09,22.25,22.445,21.81,22.1,177741,0
2017-03-10,22.2,22.5,22.07,22.19,298742,0
2017-03-13,22.47,22.93,22.25,22.32,308129,0
2017-03-14,22.05,22.14,21.27,21.86,433394,0
2017-03-15,21.28,22.922,21.01,22.67,348945,0
2017-03-16,22.62,22.62,21.866,22.06,319887,0
2017-03-17,22.02,22.67,21.905,22.43,804851,0
2017-03-20,22.47,22.69,22.14,22.61,261580,0
2017-03-21,22.73,23,21.75,21.98,418205,0
2017-03-22,21.98,22.815,21.8,22.32,132500,0
2017-03-23,22.34,22.906,22.26,22.78,196835,0
2017-03-24,21.91,22.9694,21.81,22.82,239439,0
2017-03-27,22.5,23.4,22.48,23.26,259105,0
2017-03-28,23.21,23.37,22.2,22.33,312673,0
2017-03-29,22.4,22.76,22.2,22.31,357738,0
2017-03-30,22.28,22.34,21.23,21.76,310618,0
2017-03-31,21.75,22.1,21.63,21.73,174561,0
2017-04-03,21.72,21.88,21.06,21.08,280331,0
2017-04-04,21,21.52,20.01,20.96,356155,0
2017-04-05,21,21.26,20.29,20.51,261313,0
2017-04-06,20.5,20.5,19.7,20.31,508967,0
2017-04-07,20.25,20.67,19.98,20.02,530952,0
2017-04-10,20.02,20.255,19.71,19.76,268412,0
2017-04-11,19.71,20.06,19.455,19.7,244754,0
2017-04-12,19.7,19.96,19.22,19.57,167889,0
2017-04-13,19.47,19.81,19.37,19.57,271918,0
2017-04-17,19.57,19.83,19.43,19.62,145716,0
2017-04-18,19.57,19.63,19.2,19.42,165249,0
2017-04-19,19.52,20.08,19.5,19.75,688394,0
2017-04-20,19.86,19.91,19.41,19.65,157862,0
2017-04-21,19.58,19.745,18.84,19.07,261095,0
2017-04-24,19.32,19.33,19.01,19.29,146225,0
2017-04-25,19.5,19.79,19.49,19.53,234423,0
2017-04-26,19.57,19.8,19.38,19.62,199893,0
2017-04-27,19.67,19.89,19.37,19.67,392045,0
2017-04-28,19.67,20.1,19.39,19.44,709506,0
2017-05-01,19.46,19.84,19.29,19.57,162699,0
2017-05-02,19.65,19.68,19.21,19.48,140969,0
2017-05-03,19.38,19.9,19.35,19.58,179617,0
2017-05-04,19.67,19.68,18.97,19.44,176527,0
2017-05-05,19.44,19.53,18.96,19.26,240897,0
2017-05-08,19.23,19.4,18.97,19.3,238246,0
2017-05-09,19.4,20.45,19.11,19.8,646485,0
2017-05-10,19.73,20.18,19.53,19.79,241408,0
2017-05-11,19.76,20.08,19.52,19.87,406045,0
2017-05-12,19.89,20.1,19,19.26,320751,0
2017-05-15,19.23,19.49,18.97,19.18,149964,0
2017-05-16,19.56,19.64,18.9,19.03,367253,0
2017-05-17,18.84,19.15,18.67,18.97,292634,0
2017-05-18,19.02,19.42,19.01,19.04,273025,0
2017-05-19,19.04,19.33,18.86,18.88,194948,0
2017-05-22,18.87,18.98,18.5,18.81,292316,0
2017-05-23,18.85,18.85,17.85,17.86,320931,0
2017-05-24,17.87,17.94,17.08,17.26,617384,0
2017-05-25,17.19,18.325,16.89,18.26,822659,0
2017-05-26,18.2,19.1673,17.12,17.15,289501,0
2017-05-30,17.13,17.18,16.28,16.43,335094,0
2017-05-31,16.48,16.76,15.97,16.6,230335,0
2017-06-01,16.64,17.175,16.55,17.13,253399,0
2017-06-02,17.25,17.99,17.18,17.77,268937,0
2017-06-05,17.9,18.51,17.57,17.74,266442,0
2017-06-06,17.63,18.07,17.5512,17.67,184787,0
2017-06-07,17.67,17.9,17.59,17.83,109781,0
2017-06-08,17.88,17.94,17.52,17.74,183646,0
2017-06-09,17.71,18.12,17.53,17.68,206912,0
2017-06-12,17.55,18.02,17.41,17.7,228980,0
2017-06-13,17.7,18.16,17.55,18.07,225826,0
2017-06-14,18.11,18.83,18.03,18.43,305563,0
2017-06-15,18.35,18.59,17.79,17.97,317379,0
2017-06-16,17.77,17.89,16.44,16.47,760422,0
2017-06-19,16.5,17.78,16.25,17.69,724653,0
2017-06-20,17.63,18.97,17.13,18.56,453436,0
2017-06-21,18.66,19.27,18.64,19.16,279819,0
2017-06-22,19.23,20.02,19.1,19.9,304872,0
2017-06-23,19.81,20.33,19.5,20.28,1263638,0
2017-06-26,20.35,21.28,20,21.2,311028,0
2017-06-27,21.22,21.43,20.57,20.78,290480,0
2017-06-28,20.86,21.3,20.41,21.09,245366,0
2017-06-29,21.03,21.416,20.5,21.05,372841,0
2017-06-30,21.01,21.06,20.51,20.56,288603,0
2017-07-03,20.58,20.7,20,20.61,192496,0
2017-07-05,20.58,21.46,20.34,21.38,218938,0
2017-07-06,21.17,21.2,20.69,20.74,221276,0
2017-07-07,20.71,20.9,20.46,20.77,142971,0
2017-07-10,20.74,20.77,20.1948,20.62,145603,0
2017-07-11,20.62,20.99,20.5,20.72,108855,0
2017-07-12,20.77,21.28,20.77,21.27,142933,0
2017-07-13,21.24,21.64,20.95,21.24,363088,0
2017-07-14,21.24,21.43,21.1,21.2,211550,0
2017-07-17,21.18,21.95,21.13,21.93,212968,0
2017-07-18,21.85,21.9,21.33,21.65,153524,0
2017-07-19,21.75,21.96,21.53,21.62,183503,0
2017-07-20,21.76,21.93,21.47,21.71,153944,0
2017-07-21,21.9,22,21.41,21.76,203952,0
2017-07-24,21.8,22,21.6,22,143675,0
2017-07-25,22.17,22.17,21.25,21.65,176345,0
2017-07-26,21.7,21.93,21.125,21.93,287210,0
2017-07-27,22.02,22.02,21.28,21.43,164239,0
2017-07-28,21.43,21.73,21.25,21.6,129159,0
2017-07-31,21.6,21.61,21.24,21.52,99080,0
2017-08-01,21.53,21.53,20.75,20.9,137438,0
2017-08-02,20.9,20.9,20.1,20.29,106237,0
2017-08-03,20.28,20.58,19.995,20.02,103766,0
2017-08-04,19.9,21.52,19.71,21.52,200636,0
2017-08-07,21.52,21.52,20.79,21.04,152677,0
2017-08-08,21.04,21.415,20.54,20.54,135890,0
2017-08-09,19.57,20.41,18.2484,19,446270,0
2017-08-10,18.92,19.5,18.5,18.98,153601,0
2017-08-11,19.03,19.295,18.41,19.12,269297,0
2017-08-14,19.2,20.08,19.03,19.83,183481,0
2017-08-15,19.94,19.96,19.3,19.31,109003,0
2017-08-16,19.43,19.85,19.19,19.65,161885,0
2017-08-17,19.55,19.92,19.43,19.48,213280,0
2017-08-18,19.29,19.465,18.74,19.07,198985,0
2017-08-21,19.03,19.29,18.9,19.25,90816,0
2017-08-22,19.38,19.57,19.23,19.5,121034,0
2017-08-23,19.41,19.49,19.14,19.17,83259,0
2017-08-24,19.29,20.16,19.01,20.09,127630,0
2017-08-25,20.13,20.2,19.76,20.05,81141,0
2017-08-28,20.26,21.475,20.26,20.95,234532,0
2017-08-29,20.85,21.28,20.49,21,172561,0
2017-08-30,21.08,21.63,20.9,21.01,280472,0
2017-08-31,21.09,21.54,20.84,21.5,207344,0
2017-09-01,21.37,21.58,20.94,21.39,154898,0
2017-09-05,21.31,22,21.22,21.66,202148,0
2017-09-06,21.87,22.25,21.38,21.72,259932,0
2017-09-07,21.7,23.16,21.46,22.85,393970,0
2017-09-08,22.71,23.34,22.58,23.22,495788,0
2017-09-11,23.37,23.49,22.8681,23.17,379244,0
2017-09-12,23.2,23.5,22.92,23.36,244194,0
2017-09-13,23.39,23.95,23.15,23.55,314754,0
2017-09-14,23.54,23.83,23.06,23.36,197330,0
2017-09-15,23.41,23.41,22.85,23.22,672635,0
2017-09-18,23.33,23.61,23.09,23.24,138354,0
2017-09-19,23.22,23.28,23,23.26,77578,0
2017-09-20,23.33,23.58,23.01,23.42,168167,0
2017-09-21,23.45,23.95,23.14,23.9,296491,0
2017-09-22,23.85,23.95,23.3,23.62,240889,0
2017-09-25,23.65,25.9199,23.62,25.1,784911,0
2017-09-26,25.19,25.76,24.36,24.77,422626,0
2017-09-27,24.93,25.54,24.85,25.35,270867,0
2017-09-28,25.42,25.46,24.55,24.59,346608,0
2017-09-29,24.71,25.14,24.3,24.79,606135,0
2017-10-02,25.03,25.2,24.64,25.15,382961,0
2017-10-03,25.3,25.79,25.03,25.11,219082,0
2017-10-04,25.05,26.29,24.9,26.23,363482,0
2017-10-05,26.27,26.3,25.86,26.2,259213,0
2017-10-06,26.2,26.44,24.97,25.36,405650,0
2017-10-09,25.39,25.97,25.37,25.47,231435,0
2017-10-10,25.53,25.69,25.07,25.53,379153,0
2017-10-11,25.59,25.7,25.47,25.56,336402,0
2017-10-12,25.56,25.705,24.9801,25.1,532488,0
2017-10-13,25.06,25.35,24.92,25.11,454308,0
2017-10-16,25.2,27.1,25.11,25.9,857683,0
2017-10-17,25.95,25.95,24.8,25.56,312031,0
2017-10-18,25.94,26.18,25.47,26.02,237999,0
2017-10-19,26.01,26.22,25.505,25.72,229409,0
2017-10-20,26.03,26.03,25.45,25.66,438947,0
2017-10-23,35.37,37.5,32.69,32.94,8311674,0
2017-10-24,32,32.4,30.751,31.57,1615803,0
2017-10-25,31.8,33.15,30.76,31.24,737675,0
2017-10-26,31.19,31.19,30.12,30.73,561171,0
2017-10-27,30.7,31.03,29.82,29.88,780743,0
2017-10-30,30,30.46,29.01,29.53,521558,0
2017-10-31,29.62,30.01,28.8481,29.07,428858,0
2017-11-01,29.33,29.56,28.33,29.25,655112,0
2017-11-02,29.39,31.19,29.11,30.48,500194,0
2017-11-03,30.48,30.86,30.13,30.31,423454,0
2017-11-06,30.59,30.87,29.22,30.78,426778,0
2017-11-07,30.48,31.035,30.03,30.2,353492,0
2017-11-08,30.05,31.34,30.05,30.94,313336,0
2017-11-09,30.94,34.15,30.48,33.12,732936,0
2017-11-10,32.96,34.03,32.79,33.77,577732,0
