Date,Open,High,Low,Close,Volume,OpenInt
2015-06-26,16.05,17.88,15.9,16.88,9088300,0
2015-06-29,16.79,16.89,15.75,15.77,891300,0
2015-06-30,16,16.25,14.71,15.38,812934,0
2015-07-01,16.66,16.68,15.62,15.72,925200,0
2015-07-02,15.85,17.65,15.6,17.04,695200,0
2015-07-06,16.75,18.64,16.6,18.11,1145700,0
2015-07-07,18.78,19.15,17,17.63,965300,0
2015-07-08,17.36,17.69,16.75,17.39,579000,0
2015-07-09,17.52,17.96,16.3,16.45,329400,0
2015-07-10,16.73,17,15.7,16.15,418900,0
2015-07-13,16.34,16.7,15.8,16.21,249700,0
2015-07-14,16.23,17.65,15.84,17.59,541673,0
2015-07-15,17.6,17.95,17.04,17.09,256465,0
2015-07-16,17.31,17.5,16.61,17.18,340700,0
2015-07-17,17.17,17.96,16.9,17.73,262300,0
2015-07-20,18,18.85,17.37,18.78,400600,0
2015-07-21,18.68,18.68,17.2,18,685700,0
2015-07-22,18.38,18.38,17.74,17.99,299700,0
2015-07-23,18.05,18.46,17.27,17.74,486400,0
2015-07-24,17.81,18,17.3,17.63,158700,0
2015-07-27,17.31,17.76,17.08,17.15,185700,0
2015-07-28,17.37,17.46,16.71,17.08,371000,0
2015-07-29,17.14,18.04,16.91,18.02,353900,0
2015-07-30,17.87,18.35,17.34,18.28,238500,0
2015-07-31,18.24,18.94,18.01,18.53,473300,0
2015-08-03,18.5,18.79,18.06,18.28,282473,0
2015-08-04,18.32,18.32,17.6,18.23,153500,0
2015-08-05,18.4,18.91,18.07,18.86,275900,0
2015-08-06,18.93,18.99,17.34,17.47,476990,0
2015-08-07,17.55,17.96,16.36,17.03,703100,0
2015-08-10,17.28,17.68,17.06,17.54,227500,0
2015-08-11,17.34,17.4,16.91,17.25,273279,0
2015-08-12,17,17.22,16.56,16.82,189200,0
2015-08-13,16.8,16.8,16.1,16.44,324100,0
2015-08-14,16.36,17.02,16.22,16.91,115100,0
2015-08-17,16.83,17.26,16.52,16.84,78100,0
2015-08-18,16.77,17.44,16.69,17.18,120000,0
2015-08-19,17.02,17.5,17,17.44,84900,0
2015-08-20,17.18,17.44,16.58,16.76,200000,0
2015-08-21,16.3,16.75,16.19,16.46,406300,0
2015-08-24,15,17.06,10.26,16.01,325392,0
2015-08-25,16.33,16.89,15.5,15.93,249000,0
2015-08-26,16.37,16.45,15.6,16.29,280700,0
2015-08-27,16.44,17,16.23,16.9,82300,0
2015-08-28,16.89,16.95,16.41,16.8,166200,0
2015-08-31,16.58,17.11,16.58,17.02,79000,0
2015-09-01,16.52,16.91,15.66,15.75,339500,0
2015-09-02,16.09,16.33,15.66,15.92,210600,0
2015-09-03,15.95,16.76,15.87,16.26,313300,0
2015-09-04,15.97,16.29,15.97,16.06,122200,0
2015-09-08,16.35,16.45,16.13,16.22,178400,0
2015-09-09,16.37,16.5,15.64,15.7,95500,0
2015-09-10,15.67,15.86,15.16,15.66,214988,0
2015-09-11,15.54,15.54,14.36,14.71,442100,0
2015-09-14,14.58,14.58,13.89,14.02,268300,0
2015-09-15,14,14.17,13.6,14.03,188700,0
2015-09-16,14,14.72,14,14.52,254000,0
2015-09-17,14.47,14.95,14,14.66,455600,0
2015-09-18,14.67,14.67,13.48,13.69,874100,0
2015-09-21,13.79,14.33,13.21,13.35,225000,0
2015-09-22,13.24,13.4,12.85,13.24,242200,0
2015-09-23,13.29,13.55,12.85,12.98,231900,0
2015-09-24,12.91,13.19,12.55,12.74,288052,0
2015-09-25,12.87,12.94,12.25,12.48,362300,0
2015-09-28,12.36,12.55,11.362,11.51,267009,0
2015-09-29,11.51,11.92,11.15,11.45,243300,0
2015-09-30,11.62,12.22,11.42,11.66,1724800,0
2015-10-01,11.7,11.97,11.47,11.77,267100,0
2015-10-02,11.61,12.05,11.45,12.04,322400,0
2015-10-05,12.2,12.21,11.87,12.03,293394,0
2015-10-06,11.98,12.23,11.9,12.18,161800,0
2015-10-07,12.22,12.6,12.09,12.59,309600,0
2015-10-08,12.52,12.74,12.32,12.55,222800,0
2015-10-09,12.56,12.86,12.26,12.56,159000,0
2015-10-12,12.6,12.75,12.41,12.7,116172,0
2015-10-13,12.65,12.79,12.47,12.52,140000,0
2015-10-14,12.5,12.7,12.31,12.57,53400,0
2015-10-15,12.65,12.87,12.29,12.82,116300,0
2015-10-16,12.82,12.94,12.41,12.45,117600,0
2015-10-19,12.45,12.6,12.21,12.44,152900,0
2015-10-20,12.44,12.65,12.348,12.55,46508,0
2015-10-21,12.53,12.74,12.42,12.53,95800,0
2015-10-22,12.65,12.85,12.56,12.77,73500,0
2015-10-23,12.85,13.05,12.62,12.67,171200,0
2015-10-26,12.71,12.77,12.31,12.56,72100,0
2015-10-27,12.48,12.58,11.86,12.22,124400,0
2015-10-28,12.21,12.59,12.12,12.58,76600,0
2015-10-29,12.76,12.9,12.46,12.65,66100,0
2015-10-30,12.65,12.82,12.45,12.65,89000,0
2015-11-02,12.65,13,12.598,12.8,163279,0
2015-11-03,12.81,13.28,12.8,13.24,80000,0
2015-11-04,13.2,13.7,13.12,13.41,122423,0
2015-11-05,13.49,13.69,13.3,13.46,68800,0
2015-11-06,13.47,14.25,13.37,14.04,140000,0
2015-11-09,13.98,14.4,13.8,14,241354,0
2015-11-10,13.95,14.73,13.8,14.57,453300,0
2015-11-11,16.99,17.8,16.42,16.57,1387800,0
2015-11-12,16.41,16.91,16.11,16.54,195300,0
2015-11-13,16.54,16.65,15.79,16.13,137900,0
2015-11-16,16.06,16.68,16.04,16.55,129900,0
2015-11-17,16.61,17.36,16.45,17.3,250600,0
2015-11-18,17.21,17.67,16.72,17.2,207300,0
2015-11-19,17.09,17.49,16.81,17.29,103600,0
2015-11-20,17.47,18.68,17.33,17.85,312700,0
2015-11-23,17.55,18.73,17.55,18.41,226800,0
2015-11-24,18.25,18.83,18.13,18.67,134600,0
2015-11-25,18.87,20.25,18.52,19.14,454400,0
2015-11-27,19.22,19.22,18.01,18.21,144300,0
2015-11-30,18.45,18.5,17.55,17.58,201800,0
2015-12-01,17.62,18.55,16.835,18.06,275203,0
2015-12-02,18.1,18.46,17.265,17.57,191109,0
2015-12-03,17.6,17.977,17.28,17.57,124862,0
2015-12-04,17.57,17.67,16.88,16.99,252600,0
2015-12-07,16.88,17.1,16.82,16.94,185600,0
2015-12-08,16.68,16.96,16.31,16.85,180819,0
2015-12-09,16.85,17.16,16.73,16.77,74400,0
2015-12-10,16.77,17.1,16.75,16.87,54100,0
2015-12-11,16.58,17.1,16.35,16.69,102800,0
2015-12-14,16.75,16.93,16.44,16.77,125291,0
2015-12-15,16.92,17.63,16.85,17.23,82500,0
2015-12-16,17.4,17.49,16.73,17.12,139500,0
2015-12-17,17.04,17.5,16.75,16.79,123000,0
2015-12-18,16.82,17.1,16.47,16.72,183100,0
2015-12-21,16.97,17.2,16.75,17.14,133400,0
2015-12-22,17.13,17.95,16.98,17.76,180078,0
2015-12-23,17.91,18.34,17.54,17.71,143800,0
2015-12-24,17.65,17.93,17.51,17.7,28799,0
2015-12-28,16.59,17.48,16.2,17.08,309134,0
2015-12-29,17.18,17.59,17.02,17.49,66153,0
2015-12-30,17,17.44,16.62,16.76,193846,0
2015-12-31,16.75,16.99,16.5,16.67,158299,0
2016-01-04,16.43,16.69,15.52,16.2,188280,0
2016-01-05,16.2,16.46,15.605,15.93,215076,0
2016-01-06,15.6,16.58,15.55,16.29,308992,0
2016-01-07,15.97,16.3,15.5,16,240709,0
2016-01-08,16.04,16.14,15.9,16.01,117430,0
2016-01-11,16.09,16.2699,15.62,16,475789,0
2016-01-12,16.18,16.33,15.8,16.01,232626,0
2016-01-13,16.05,16.37,15.77,15.92,426692,0
2016-01-14,15.98,16.48,15.75,15.94,263222,0
2016-01-15,15.48,16.27,15.44,16.01,186991,0
2016-01-19,16.14,16.27,15.5,15.62,136200,0
2016-01-20,15.35,16.1,15.04,15.92,578489,0
2016-01-21,16.06,17.069,15.81,16.39,176920,0
2016-01-22,16.68,17.05,16.36,16.72,93230,0
2016-01-25,16.58,16.76,15.93,16,183496,0
2016-01-26,16.13,16.65,15.97,16.52,148397,0
2016-01-27,16.42,16.61,15.81,16,251556,0
2016-01-28,16.28,16.28,15.89,16.02,104588,0
2016-01-29,16,16.67,15.89,16.15,300389,0
2016-02-01,16.02,16.45,15.88,16.28,210908,0
2016-02-02,16.16,16.22,15.36,15.51,281235,0
2016-02-03,15.67,16.07,15.4,15.79,213389,0
2016-02-04,15.68,16.15,15.68,16.04,141752,0
2016-02-05,15.92,16.26,15.76,15.88,356192,0
2016-02-08,15.67,15.67,14.269,14.47,124542,0
2016-02-09,14.35,15.11,14.35,14.77,266975,0
2016-02-10,14.97,15.03,14.37,14.44,83836,0
2016-02-11,14.17,14.42,14,14.36,94141,0
2016-02-12,14.56,15.1799,14.3601,15.02,159462,0
2016-02-16,15.15,15.87,15.12,15.78,168685,0
2016-02-17,15.9,16.29,15.77,16.04,71317,0
2016-02-18,16.05,16.308,15.43,16.18,115244,0
2016-02-19,16.15,16.89,16,16.71,267947,0
2016-02-22,16.84,17.25,16.51,16.94,311902,0
2016-02-23,16.93,16.99,16.55,16.87,109815,0
2016-02-24,16.68,17.25,16.51,17.19,71770,0
2016-02-25,17.25,17.94,16.91,17.72,173100,0
2016-02-26,20.55,22.67,19.93,19.99,2418538,0
2016-02-29,19.93,20.98,19.55,19.95,634962,0
2016-03-01,19.95,20.85,19.7601,20.6,455613,0
2016-03-02,20.65,21.75,20.16,21.43,282402,0
2016-03-03,21.26,22.69,21.16,22.41,421859,0
2016-03-04,22.39,22.46,20.75,21,344079,0
2016-03-07,20.72,23.2699,20.465,22.7,779586,0
2016-03-08,22.44,22.46,21.28,21.65,304260,0
2016-03-09,21.83,22.63,21.16,22.12,191042,0
2016-03-10,22.14,22.44,21.19,21.35,293410,0
2016-03-11,21.65,21.77,21.15,21.41,193399,0
2016-03-14,21.2,21.62,20.94,21.35,242305,0
2016-03-15,21.3,21.94,20.511,21.47,109145,0
2016-03-16,21.31,21.66,21.01,21.58,86677,0
2016-03-17,21.53,22.264,21.34,21.73,204299,0
2016-03-18,21.86,22.16,21.52,21.75,194596,0
2016-03-21,21.81,22.25,21.091,21.73,195121,0
2016-03-22,21.53,22.05,21.43,21.72,154972,0
2016-03-23,21.62,22.28,21.2,21.85,192906,0
2016-03-24,21.68,22.05,21.38,22.03,123470,0
2016-03-28,22.18,22.475,21.58,22.07,144340,0
2016-03-29,22.1,23.049,21.64,22.69,322696,0
2016-03-30,23,23.87,22.7,23.78,422806,0
2016-03-31,23.92,24.2199,22.68,23.7,222969,0
2016-04-01,22.92,23.44,21.83,23.22,374225,0
2016-04-04,23.09,23.5362,22.85,23.03,127939,0
2016-04-05,22.75,23.07,22.51,22.75,184216,0
2016-04-06,22.73,23.18,22.5,22.82,183827,0
2016-04-07,22.6,22.97,22.09,22.49,203454,0
2016-04-08,22.59,23.11,22.33,22.5,114481,0
2016-04-11,22.56,23.02,22.28,22.36,88920,0
2016-04-12,22.45,22.465,21.15,21.64,175417,0
2016-04-13,21.68,22.52,21.64,22.35,139296,0
2016-04-14,22.34,22.59,22.01,22.38,76813,0
2016-04-15,22.25,22.47,22.2,22.35,45923,0
2016-04-18,22.35,22.5639,22.06,22.49,76301,0
2016-04-19,22.71,23.06,22.42,22.73,125554,0
2016-04-20,22.63,23.17,22.4,23.05,91010,0
2016-04-21,23.03,23.145,22.31,22.42,203759,0
2016-04-22,22.32,22.93,22.32,22.77,82988,0
2016-04-25,22.81,23.17,22.46,23.15,274882,0
2016-04-26,23.38,23.53,22.97,23.09,89491,0
2016-04-27,23.05,23.44,23.05,23.26,65353,0
2016-04-28,23.25,23.9699,22.77,22.96,196051,0
2016-04-29,23.1,23.1,22.23,22.81,179847,0
2016-05-02,22.85,23.59,22.64,23.47,184376,0
2016-05-03,23.29,23.29,22.39,22.39,106992,0
2016-05-04,22.09,22.315,21.69,21.72,75336,0
2016-05-05,22,22.07,21.47,21.5,78948,0
2016-05-06,21.38,22.07,21.05,21.79,114086,0
2016-05-09,21.62,22.24,21.2,21.9,117813,0
2016-05-10,21.9,22.82,21.46,22.6,246820,0
2016-05-11,21.97,21.98,19.91,21.53,720575,0
2016-05-12,21.52,22.5,21.1,21.91,339822,0
2016-05-13,21.91,22.41,21.69,21.7,87698,0
2016-05-16,21.67,22.16,21.64,22,77669,0
2016-05-17,22.01,22.04,21.4,21.7,87733,0
2016-05-18,21.49,22.05,21.47,21.67,158511,0
2016-05-19,21.6,21.675,21.06,21.1,85209,0
2016-05-20,21.17,21.73,21.0915,21.49,132855,0
2016-05-23,21.42,21.75,21.16,21.5,127404,0
2016-05-24,21.68,22.03,21.59,21.72,95724,0
2016-05-25,21.56,21.95,21.56,21.6,69893,0
2016-05-26,21.61,21.8,21.37,21.46,105114,0
2016-05-27,21.55,21.77,20.44,21,200400,0
2016-05-31,20.95,21.41,20.86,21.2,157661,0
2016-06-01,21.23,21.82,21.16,21.67,132444,0
2016-06-02,21.56,21.85,21.51,21.71,105923,0
2016-06-03,21.6,21.6,21.35,21.52,39556,0
2016-06-06,21.46,22.005,21.46,21.83,75399,0
2016-06-07,21.89,22.1683,21.7,22.1,87279,0
2016-06-08,22.07,22.54,22.012,22.24,70727,0
2016-06-09,22.08,22.54,21.7,22.51,258679,0
2016-06-10,22.18,22.53,22.01,22.42,203090,0
2016-06-13,22.3,22.535,21.87,21.95,261074,0
2016-06-14,21.75,22.065,21.02,21.1,135419,0
2016-06-15,21.15,21.57,21.1,21.2,141572,0
2016-06-16,21.48,22.62,21.2,22.57,314390,0
2016-06-17,22.65,24.61,22.65,24.3,478594,0
2016-06-20,24.81,25.33,24.55,25.04,367886,0
2016-06-21,24.32,24.62,23.14,23.35,358618,0
2016-06-22,23.19,23.46,22.46,22.51,188568,0
2016-06-23,23.89,25.41,23.66,25.09,586325,0
2016-06-24,24,25.75,23.62,25.02,574059,0
2016-06-27,25.18,25.18,23.57,23.86,203965,0
2016-06-28,23.93,24.65,23.93,24.52,136046,0
2016-06-29,24.9,25.51,24.7601,24.94,181682,0
2016-06-30,25.1,25.8399,25.01,25.63,156976,0
2016-07-01,25.77,26.5,25.54,26.44,208567,0
2016-07-05,26.44,26.76,25.73,26.3,148508,0
2016-07-06,26.35,26.74,25.91,26.09,147349,0
2016-07-07,26.15,26.37,26.05,26.1,125077,0
2016-07-08,26.69,27.5,26.64,27.15,287751,0
2016-07-11,27.46,28.35,27.3914,28,331601,0
2016-07-12,28.36,28.66,27.73,27.96,299850,0
2016-07-13,28.11,28.57,27.88,27.93,131157,0
2016-07-14,28.25,28.28,27.77,27.88,176731,0
2016-07-15,28.02,28.16,27.765,27.98,100895,0
2016-07-18,28.09,28.44,27.9,28.42,152208,0
2016-07-19,28.26,28.5,28.02,28.07,62910,0
2016-07-20,28.18,28.46,27.97,28.38,48223,0
2016-07-21,28.4,28.45,27.78,27.97,79953,0
2016-07-22,28.04,28.25,27.6501,27.785,137482,0
2016-07-25,27.82,27.93,27.61,27.9,171445,0
2016-07-26,27.81,28.45,27.66,28.33,97168,0
2016-07-27,28.42,28.69,27.512,28.59,49365,0
2016-07-28,28.52,28.97,28.31,28.61,116705,0
2016-07-29,28.71,29,28.12,28.73,112900,0
2016-08-01,28.93,28.985,28.63,28.89,90170,0
2016-08-02,28.92,28.92,28.48,28.5,58318,0
2016-08-03,28.45,28.58,28,28.47,116630,0
2016-08-04,28.55,29.48,28.12,29.37,121602,0
2016-08-05,29.5,29.92,29.25,29.4,128600,0
2016-08-08,29.52,29.7543,29.28,29.44,80592,0
2016-08-09,29.5,29.83,29.38,29.64,248665,0
2016-08-10,29.76,30.16,29.76,29.96,257787,0
2016-08-11,30.01,30.86,29.77,30.76,285491,0
2016-08-12,31.37,31.91,30.19,30.83,449731,0
2016-08-15,31.4,33.13,31.2701,32.93,838072,0
2016-08-16,31.35,31.7499,28.73,29.96,1283030,0
2016-08-17,30.55,30.72,29.585,29.91,447626,0
2016-08-18,29.51,29.51,27.24,28.15,846954,0
2016-08-19,27.9,28.599,27.74,28.01,422124,0
2016-08-22,28.06,28.41,27.56,28.02,301949,0
2016-08-23,28.16,28.44,28.025,28.25,248684,0
2016-08-24,28.32,28.5,28.2,28.35,486297,0
2016-08-25,28.23,28.42,27.94,28.27,206294,0
2016-08-26,28.36,28.5,28.17,28.31,136632,0
2016-08-29,28.29,28.43,27.46,27.64,297922,0
2016-08-30,27.55,28.24,27.53,27.91,326259,0
2016-08-31,27.76,28.052,26.81,27.43,222012,0
2016-09-01,27.4,28.05,27.35,27.88,184622,0
2016-09-02,28.02,28.02,27.45,28,200511,0
2016-09-06,28,28.25,27.34,27.37,222537,0
2016-09-07,27.3,27.72,26.83,27.17,182847,0
2016-09-08,27.02,27.31,25.78,26.11,303853,0
2016-09-09,25.78,25.9784,24.901,24.99,259392,0
2016-09-12,24.71,25.47,24.545,25.19,238096,0
2016-09-13,24.73,25.25,24.52,24.71,408916,0
2016-09-14,24.79,25.98,24.79,25.55,255612,0
2016-09-15,25.44,25.83,25.17,25.42,186179,0
2016-09-16,25.43,25.43,25.01,25.27,391156,0
2016-09-19,25.36,25.98,25.03,25.82,247579,0
2016-09-20,26,26.2,25.71,26.02,114693,0
2016-09-21,26.15,26.89,26.15,26.82,94136,0
2016-09-22,27.07,27.354,26.65,26.92,287157,0
2016-09-23,26.92,27.19,26.83,26.95,112588,0
2016-09-26,26.9,27.34,26.77,27.13,125143,0
2016-09-27,27.24,28.11,27.24,28.01,200883,0
2016-09-28,28.1,28.7599,27.9,28.28,400297,0
2016-09-29,28.28,28.467,28.01,28.25,192058,0
2016-09-30,28.35,28.98,28.21,28.88,169273,0
2016-10-03,29.41,29.498,28.6,29.18,203421,0
2016-10-04,29.17,29.479,28.86,29.23,162669,0
2016-10-05,29.23,29.47,29.01,29.24,179187,0
2016-10-06,29.24,29.33,28.37,29.24,185827,0
2016-10-07,29.17,29.62,28.93,29.51,287071,0
2016-10-10,29.6,29.78,29.34,29.49,141785,0
2016-10-11,29.4,29.47,28.77,28.86,98427,0
2016-10-12,28.97,29.36,28.6101,29.1,76820,0
2016-10-13,28.78,29.28,28.5924,29.2,96010,0
2016-10-14,29.31,29.88,29.31,29.72,205401,0
2016-10-17,29.67,29.75,29.47,29.61,95616,0
2016-10-18,30,30,29.54,29.81,164641,0
2016-10-19,29.87,29.98,29.65,29.95,68302,0
2016-10-20,29.87,29.916,29.46,29.59,52943,0
2016-10-21,29.52,29.72,29.09,29.62,74635,0
2016-10-24,29.75,30.015,29.6,29.76,150892,0
2016-10-25,29.8,29.8,28.64,29.34,269432,0
2016-10-26,29.2,29.74,29.2,29.32,68320,0
2016-10-27,29.53,29.53,28.72,28.89,77412,0
2016-10-28,28.92,29.412,28.81,29.29,85130,0
2016-10-31,29.45,29.45,28.91,29.18,210162,0
2016-11-01,29.2,29.2,28.58,28.92,133591,0
2016-11-02,28.92,29.1399,28.12,28.32,148893,0
2016-11-03,28.22,28.635,28.02,28.52,95042,0
2016-11-04,28.51,29.09,28.4,28.73,238171,0
2016-11-07,29.34,29.925,29.16,29.78,138642,0
2016-11-08,29.63,30,29.26,29.89,114008,0
2016-11-09,29.21,30.64,28.73,30.58,155369,0
2016-11-10,30.26,30.995,29.63,30.36,151387,0
2016-11-11,29.85,30.97,29.1259,30.7,306509,0
2016-11-14,31,32.54,30.74,32.37,749297,0
2016-11-15,33.97,34.43,27.5,27.9,1901859,0
2016-11-16,27.88,29.23,27.76,29.01,554627,0
2016-11-17,29.4,29.5,28.56,29.46,261543,0
2016-11-18,29.41,29.5,29.0152,29.39,169976,0
2016-11-21,29.5,29.675,29.19,29.57,280321,0
2016-11-22,29.53,30.99,29.21,30.78,289662,0
2016-11-23,30.68,31,30.22,30.91,119375,0
2016-11-25,30.98,31.23,30.845,31.11,37282,0
2016-11-28,31.08,31.4,29.91,30.96,257200,0
2016-11-29,30.66,30.8232,29.71,29.9,205820,0
2016-11-30,30,30,29.15,29.62,208885,0
2016-12-01,30,30.0315,28.345,28.86,572260,0
2016-12-02,28.7,28.91,28.19,28.63,495611,0
2016-12-05,28.57,28.85,28.3,28.36,191150,0
2016-12-06,28.35,28.57,28.05,28.13,286310,0
2016-12-07,28.12,28.55,27.81,28.38,328606,0
2016-12-08,28.31,28.61,27.9944,28.3,160107,0
2016-12-09,28.45,28.865,27.59,27.64,183199,0
2016-12-12,27.64,27.74,27.17,27.55,174319,0
2016-12-13,27.59,28.05,27.41,27.92,122911,0
2016-12-14,27.97,28.43,27.65,27.85,165916,0
2016-12-15,27.86,28.25,27.76,28.16,218730,0
2016-12-16,28.05,28.34,27.78,27.87,117494,0
2016-12-19,28.02,28.1,27.26,27.38,142654,0
2016-12-20,27.34,27.75,26.9,27.55,199185,0
2016-12-21,27.46,27.565,26.68,27.16,177880,0
2016-12-22,27.23,27.65,26.86,27.3,246168,0
2016-12-23,27.31,27.661,27.09,27.33,143537,0
2016-12-27,27.32,27.79,27.32,27.36,93862,0
2016-12-28,27.52,27.7899,26.8,27.42,168438,0
2016-12-29,27.32,28.27,26.68,27.89,197473,0
2016-12-30,27.99,28.065,27.12,27.83,145375,0
2017-01-03,28.26,28.26,27.26,27.56,138351,0
2017-01-04,27.76,27.9699,27.28,27.83,282171,0
2017-01-05,27.83,28.08,27.36,27.42,270015,0
2017-01-06,27.35,27.5656,26.89,27.18,449235,0
2017-01-09,27.13,27.74,26.9134,27.4,259287,0
2017-01-10,27.41,28.48,27.15,28.34,253159,0
2017-01-11,28.49,28.5,27.95,28.45,108992,0
2017-01-12,28.43,28.7,27.48,28.56,202720,0
2017-01-13,28.73,29.29,28.43,29.02,153229,0
2017-01-17,29.02,29.1,28.33,28.5,96017,0
2017-01-18,28.69,29.18,28.3232,28.65,105292,0
2017-01-19,28.67,28.67,27.96,28.3,149499,0
2017-01-20,28.28,28.54,28.18,28.34,76966,0
2017-01-23,28.39,28.51,27.82,27.98,68699,0
2017-01-24,28.03,28.28,27.54,27.66,180512,0
2017-01-25,27.76,27.96,27.58,27.71,77415,0
2017-01-26,27.77,27.77,26.84,26.985,177582,0
2017-01-27,26.96,27.96,26.84,27.48,88060,0
2017-01-30,27.36,27.43,26.99,27.07,113293,0
2017-01-31,27.1,27.55,27.02,27.09,132496,0
2017-02-01,27.28,27.66,27.09,27.26,115457,0
2017-02-02,27.37,27.85,27.15,27.65,155269,0
2017-02-03,27.9,28.048,27.58,27.92,93671,0
2017-02-06,27.9,27.9,27.19,27.26,163825,0
2017-02-07,27.25,27.67,27.16,27.32,252839,0
2017-02-08,27.25,27.37,26.905,27.14,289439,0
2017-02-09,27.14,27.77,27.04,27.57,99688,0
2017-02-10,27.74,28.22,27.51,28.08,202786,0
2017-02-13,28.3,28.67,28.26,28.49,180861,0
2017-02-14,28.48,28.71,28.12,28.65,100913,0
2017-02-15,28.6,29.4,28.55,29.19,144463,0
2017-02-16,29.18,29.4,28.7606,29.03,131084,0
2017-02-17,28.93,29.61,28.875,29.27,191723,0
2017-02-21,29.35,29.36,28.77,29.2,236598,0
2017-02-22,29.13,29.76,29.05,29.4,194528,0
2017-02-23,29.53,29.53,28.04,28.23,405688,0
2017-02-24,27.83,28.79,27.05,28.73,324709,0
2017-02-27,28.69,29.19,28.51,29.09,202268,0
2017-02-28,29,29.055,28.4,28.54,269471,0
2017-03-01,28.86,29.35,28.735,29.26,184918,0
2017-03-02,29.12,29.35,28.89,29.28,117657,0
2017-03-03,29.26,29.75,29.095,29.59,171275,0
2017-03-06,29.47,29.47,28.75,28.79,146111,0
2017-03-07,28.81,29.28,28.5739,29.15,83806,0
2017-03-08,29.16,29.59,29.07,29.46,117738,0
2017-03-09,29.51,31.71,29.34,31.67,627256,0
2017-03-10,31.76,31.84,30.84,31.64,296610,0
2017-03-13,31.83,32.1104,31.61,31.94,142722,0
2017-03-14,30.5,30.67,29.09,30.29,474054,0
2017-03-15,30.36,30.71,30.15,30.63,408680,0
2017-03-16,33,33,30.27,31.45,1491708,0
2017-03-17,31.65,31.74,30.905,31.21,1070791,0
2017-03-20,31.21,33.0432,31.21,32.99,589473,0
2017-03-21,33.05,33.599,32.61,32.62,471907,0
2017-03-22,31.5,31.98,31.07,31.45,385131,0
2017-03-23,31.45,31.75,31.21,31.39,191878,0
2017-03-24,31.43,31.65,30.94,31.05,219389,0
2017-03-27,30.9,30.9,30.11,30.33,468371,0
2017-03-28,30.32,30.67,29.82,30.05,308466,0
2017-03-29,30.02,30.4,29.7,30.34,196367,0
2017-03-30,30.4,30.56,29.8,30,316101,0
2017-03-31,30.06,30.92,29.95,30.74,363614,0
2017-04-03,30.74,31.08,30.33,30.51,344457,0
2017-04-04,30.45,30.82,30.16,30.66,179503,0
2017-04-05,30.77,30.96,30.17,30.24,295716,0
2017-04-06,30.27,30.62,29.95,30.39,116503,0
2017-04-07,30.28,30.82,30.165,30.6,159423,0
2017-04-10,30.62,30.88,30.2212,30.61,194047,0
2017-04-11,30.6,30.89,30.32,30.84,229032,0
2017-04-12,30.75,31.18,30.71,31.1,224087,0
2017-04-13,31.03,31.31,30.94,31.04,180658,0
2017-04-17,31.15,31.43,30.88,31.32,177282,0
2017-04-18,31.12,31.64,31.04,31.59,204044,0
2017-04-19,31.61,31.83,31.47,31.66,109411,0
2017-04-20,31.78,31.99,31.71,31.83,149912,0
2017-04-21,31.79,32.09,31.66,32.01,206381,0
2017-04-24,32.4,32.67,32.155,32.53,214040,0
2017-04-25,32.58,32.83,32.4652,32.53,162055,0
2017-04-26,32.45,32.72,32.02,32.27,158788,0
2017-04-27,32.31,32.89,32.3,32.76,169691,0
2017-04-28,32.82,32.82,32.36,32.61,140776,0
2017-05-01,32.75,32.92,32.52,32.8,142208,0
2017-05-02,32.84,32.97,32.4,32.56,155403,0
2017-05-03,32.48,32.71,32.27,32.61,187030,0
2017-05-04,32.66,32.84,32.55,32.82,117790,0
2017-05-05,32.86,33.48,32.6,33.45,343463,0
2017-05-08,33.42,33.94,33.17,33.82,339703,0
2017-05-09,32.43,32.67,31.7675,32.59,620802,0
2017-05-10,32.8,32.9436,31.79,32.73,596042,0
2017-05-11,32.72,33.08,32.35,33.03,354977,0
2017-05-12,32.85,32.99,32.02,32.33,634077,0
2017-05-15,32.27,32.47,31.8,32.17,296270,0
2017-05-16,32.23,32.45,32.05,32.25,325306,0
2017-05-17,32.05,32.08,31.67,31.69,352318,0
2017-05-18,31.55,32.2,31.28,32.03,191993,0
2017-05-19,32.03,32.18,31.81,31.85,158892,0
2017-05-22,31.92,32.23,31.88,32,226028,0
2017-05-23,32.02,32.03,31.28,31.88,259881,0
2017-05-24,31.93,32.29,31.76,32.24,275311,0
2017-05-25,32.36,32.7,32.24,32.49,336086,0
2017-05-26,32.53,32.6,32.2,32.4157,225898,0
2017-05-30,32.37,32.63,32.25,32.6,254366,0
2017-05-31,32.51,32.62,31.68,32.55,255692,0
2017-06-01,32.67,33.57,32.59,33.43,482414,0
2017-06-02,33.53,34.3,33.31,33.82,405208,0
2017-06-05,33.94,35.909,33.93,35.15,921984,0
2017-06-06,35,35.27,34.69,35.1,504534,0
2017-06-07,35.12,35.99,35.04,35.62,428301,0
2017-06-08,35.81,35.96,35.2,35.88,217550,0
2017-06-09,35.99,35.99,34.91,35.33,399732,0
2017-06-12,35.36,35.6,33.91,35.48,500491,0
2017-06-13,35.56,36.45,35.55,36.21,432993,0
2017-06-14,36.37,36.425,35.52,35.64,347604,0
2017-06-15,35.34,35.66,34.82,35.55,232467,0
2017-06-16,35.38,36.52,34.982,36.46,536751,0
2017-06-19,36.64,37.849,36.64,37.19,381183,0
2017-06-20,36.96,37.45,36.615,37.29,394673,0
2017-06-21,37.45,37.85,37.095,37.75,205463,0
2017-06-22,37.92,37.92,37.3,37.39,212469,0
2017-06-23,37.44,38.1,37.0487,38.06,1389061,0
2017-06-26,38.43,38.53,37.17,37.34,452143,0
2017-06-27,37.36,37.4371,36.51,37.06,508930,0
2017-06-28,37.07,37.9,36.711,37.74,228153,0
2017-06-29,37.75,37.76,36.9125,37.65,337439,0
2017-06-30,37.75,37.85,37.49,37.63,220348,0
2017-07-03,37.75,37.75,36.47,36.75,91547,0
2017-07-05,36.65,36.94,36,36.86,225980,0
2017-07-06,36.73,36.77,35.71,36.41,146142,0
2017-07-07,36.6,37.33,36.48,37.16,148303,0
2017-07-10,37.27,37.67,36.75,36.98,178927,0
2017-07-11,36.97,37.32,36.68,37.27,132039,0
2017-07-12,37.49,38.2,37.21,37.53,373986,0
2017-07-13,37.68,37.88,36.79,37.07,255755,0
2017-07-14,37.08,37.31,36.935,36.96,183314,0
2017-07-17,36.95,37.38,36.66,37.26,390564,0
2017-07-18,37.13,37.82,37.07,37.71,118388,0
2017-07-19,37.76,38.24,37.1911,38.01,129975,0
2017-07-20,38.05,38.3562,37.545,37.89,84005,0
2017-07-21,38.07,38.37,37.66,37.9,108495,0
2017-07-24,37.94,37.98,37.41,37.76,157313,0
2017-07-25,37.55,37.69,36.73,37.19,388829,0
2017-07-26,37.34,37.58,36.88,37.51,269350,0
2017-07-27,37.65,38.24,36.78,37.29,450558,0
2017-07-28,37.17,37.935,36.24,37.87,166387,0
2017-07-31,38.1,38.16,37.8641,38.03,147502,0
2017-08-01,38.16,38.89,37.89,38.74,564591,0
2017-08-02,39.14,39.22,37.16,37.33,525187,0
2017-08-03,37.25,39.32,37.25,38.63,406500,0
2017-08-04,38.9083,39.04,38.06,38.78,277360,0
2017-08-07,38.8,39.5838,38.48,39.22,287905,0
2017-08-08,39,40.01,38.55,39.51,676452,0
2017-08-09,41,42.48,38.03,41.47,1826175,0
2017-08-10,40.88,41.86,40.47,40.55,503492,0
2017-08-11,40.36,40.97,39.5,40.8,1069528,0
2017-08-14,40.99,42.16,40.96,42.16,695499,0
2017-08-15,42.36,42.439,41.66,41.9,288872,0
2017-08-16,42.1,42.84,41.81,42.19,383345,0
2017-08-17,42.05,42.42,41.87,42.19,300463,0
2017-08-18,42.59,42.83,42.04,42.68,384021,0
2017-08-21,42.7,44.63,42.65,43.72,556277,0
2017-08-22,43.76,44.73,43.53,44.59,414289,0
2017-08-23,43.7,44.7,43.03,44.51,607986,0
2017-08-24,43.27,44.28,43.04,43.33,657630,0
2017-08-25,43.61,44.12,43.51,43.72,304200,0
2017-08-28,43.81,44.71,43.72,44.69,369060,0
2017-08-29,44.32,45.34,44.31,45.25,348065,0
2017-08-30,45.08,45.93,44.87,45.78,538630,0
2017-08-31,45.52,45.6,44.54,44.92,496622,0
2017-09-01,44.9,45.52,44.82,45.31,290881,0
2017-09-05,45.32,45.57,44.68,45.47,340045,0
2017-09-06,44.05,45,40.97,44.22,2026573,0
2017-09-07,44.31,45,43.59,44.65,553397,0
2017-09-08,44.57,44.8814,44.26,44.63,343463,0
2017-09-11,44.88,45,44.18,44.57,389492,0
2017-09-12,44.49,44.49,42.78,43.29,490540,0
2017-09-13,43.29,44.27,43.27,44.21,502290,0
2017-09-14,44.22,44.98,43.84,44.68,507259,0
2017-09-15,44.74,45,44.03,44.38,982838,0
2017-09-18,44.37,45.35,44.17,45.09,673615,0
2017-09-19,45.34,45.35,44,44.73,547807,0
2017-09-20,44.64,45.01,44.375,44.9,425494,0
2017-09-21,44.74,45,44.19,44.63,507484,0
2017-09-22,44.79,44.95,44.55,44.75,194385,0
2017-09-25,44.78,45.2,43.58,43.78,286133,0
2017-09-26,43.89,44.57,43.79,44.29,351864,0
2017-09-27,44.58,45.3752,44.58,45.12,537968,0
2017-09-28,45.31,45.42,44.75,45.04,323970,0
2017-09-29,45.16,45.23,44.7476,45.18,431841,0
2017-10-02,45.39,47.2589,45.294,47.12,863313,0
2017-10-03,47.56,48.38,47.25,47.62,548573,0
2017-10-04,47.62,47.62,46.71,47.02,200155,0
2017-10-05,47.34,47.7399,46.87,47.03,168599,0
2017-10-06,46.76,47.736,45.5,47.41,414848,0
2017-10-09,47.41,48.48,47.07,47.87,366705,0
2017-10-10,47.73,47.92,46.81,47.5,250861,0
2017-10-11,47.5,48.32,47.2668,48.1,248854,0
2017-10-12,48.12,48.815,47.97,48.52,322995,0
2017-10-13,48.58,48.98,48.01,48.26,416461,0
2017-10-16,48.55,48.605,47.57,47.91,315673,0
2017-10-17,47.9,48.25,47.7901,48.14,133126,0
2017-10-18,48.28,48.69,48.01,48.45,235100,0
2017-10-19,47.87,47.94,47.15,47.51,200893,0
2017-10-20,47.68,47.93,47.44,47.91,186022,0
2017-10-23,48,48.199,47.521,47.92,177359,0
2017-10-24,48.29,49.49,47.97,49.28,315886,0
2017-10-25,49.17,49.2,47.12,47.35,345615,0
2017-10-26,47.21,47.3,45.61,46.09,494589,0
2017-10-27,46.43,47.06,45.39,46.95,533788,0
2017-10-30,47.01,47.1,46.23,46.64,167610,0
2017-10-31,46.74,46.999,46.32,46.68,306483,0
2017-11-01,46.75,46.84,45.39,45.9,319307,0
2017-11-02,45.89,46.35,44.541,45.96,350030,0
2017-11-03,45.84,46.1,45.41,45.95,621096,0
2017-11-06,46.15,47.77,46.08,47.24,456974,0
2017-11-07,47.44,47.86,45.79,46.13,329260,0
2017-11-08,45.92,47.48,45.61,46.97,522626,0
2017-11-09,44.31,44.99,38.5101,40.2,2031373,0
2017-11-10,40.2,41.19,39.8421,40.59,648583,0
