Date,Open,High,Low,Close,Volume,OpenInt
2015-05-20,26.25,27.35,26.12,27.11,16614600,0
2015-05-21,27,28,26.82,27.73,1230400,0
2015-05-22,27.84,28.5,27.5,28.36,547500,0
2015-05-26,28.37,28.72,27.89,27.99,510914,0
2015-05-27,27.83,28.19,27.54,28,245500,0
2015-05-28,28,28.22,27.61,28,221323,0
2015-05-29,27.85,28.68,27.28,27.58,854500,0
2015-06-01,27.7,28.24,27.7,28,415900,0
2015-06-02,28.03,28.4,27.5,27.99,744107,0
2015-06-03,27.9,29.27,27.87,28.78,457100,0
2015-06-04,28.57,28.99,27.93,28.74,431900,0
2015-06-05,28.4,29,28.3,28.6,142500,0
2015-06-08,28.25,28.99,28.14,28.76,209000,0
2015-06-09,28.65,28.93,28.11,28.33,206682,0
2015-06-10,28.33,28.61,28,28.15,115300,0
2015-06-11,28.1,28.37,27.8,28,146261,0
2015-06-12,27.9,28.35,27.8,28.21,204000,0
2015-06-15,28.02,29,27.78,28.72,334400,0
2015-06-16,28.55,29.49,27.84,29.14,491000,0
2015-06-17,29.38,29.74,29,29.55,175400,0
2015-06-18,29.38,30.55,29.38,29.94,532100,0
2015-06-19,29.88,30.46,29.53,30.11,471700,0
2015-06-22,30.2,30.41,29.4,30.01,403400,0
2015-06-23,30.16,30.79,29.66,30.25,275172,0
2015-06-24,30.08,30.31,29.17,29.67,412500,0
2015-06-25,29.7,30.05,29.41,30.01,294500,0
2015-06-26,29.9,31.4,29.9,30.66,1572300,0
2015-06-29,30.66,30.92,29.78,30,512600,0
2015-06-30,30,30.89,30,30.87,360513,0
2015-07-01,31.08,31.08,29.61,30.05,1406400,0
2015-07-02,30.11,30.3,29.56,30.09,716000,0
2015-07-06,30.1,30.29,28.98,29.78,190200,0
2015-07-07,29.78,29.9,29.05,29.78,374500,0
2015-07-08,29.63,30.45,29.06,30.13,309200,0
2015-07-09,30.15,30.42,29.52,29.63,261500,0
2015-07-10,29.65,30.06,29.64,29.95,256000,0
2015-07-13,30.01,30.04,29.37,29.59,227300,0
2015-07-14,29.7,30,29.53,29.73,266889,0
2015-07-15,29.6,29.98,29.26,29.47,206267,0
2015-07-16,29.51,29.86,29.28,29.34,295000,0
2015-07-17,29.27,29.78,28.95,29.17,406500,0
2015-07-20,29.32,29.64,28.38,28.54,230900,0
2015-07-21,28.46,29.55,28.45,29.5,187000,0
2015-07-22,29.41,29.76,29.34,29.61,168600,0
2015-07-23,29.51,30.29,29.51,30.06,144200,0
2015-07-24,30.14,30.4,29.92,30.28,120900,0
2015-07-27,30.22,30.22,29.76,29.9,111600,0
2015-07-28,29.97,30.14,29.23,30.07,190600,0
2015-07-29,30.02,30.63,29.96,30.5,326600,0
2015-07-30,30.85,33.1,30.75,31.71,922100,0
2015-07-31,31.89,32.89,31.89,32.58,384800,0
2015-08-03,32.71,33.41,32.45,32.84,393955,0
2015-08-04,32.89,34.33,32.84,33.49,324700,0
2015-08-05,33.63,34.39,33.35,34.24,364700,0
2015-08-06,34.14,35.33,33.94,34.69,462962,0
2015-08-07,34.51,34.99,34.35,34.69,165500,0
2015-08-10,35.11,35.65,34.57,35.1,409300,0
2015-08-11,34.9,35.5,34.71,35.35,270724,0
2015-08-12,35.22,35.79,34.59,34.76,244500,0
2015-08-13,34.77,35.18,33.98,34.66,228400,0
2015-08-14,34.7,34.98,34.06,34.67,138300,0
2015-08-17,34.45,35,34.34,34.87,176000,0
2015-08-18,34.77,35.73,34.68,34.99,288400,0
2015-08-19,34.89,34.89,33.11,34.04,931400,0
2015-08-20,33.9,34.6,33.46,34.26,289800,0
2015-08-21,33.78,34.36,33.17,33.62,312500,0
2015-08-24,32.19,33.55,31.46,32.4,259600,0
2015-08-25,33.21,33.21,30.66,30.76,337200,0
2015-08-26,31,31.13,29.31,30.32,796900,0
2015-08-27,30.41,31.11,30.3,30.81,587000,0
2015-08-28,30.75,31.59,30.45,31.57,132200,0
2015-08-31,31.41,32.53,31.2,32.47,258700,0
2015-09-01,32.23,32.58,31.81,32.46,214200,0
2015-09-02,32.67,33.8,32.01,33.71,286300,0
2015-09-03,33.81,34,33.45,33.88,260700,0
2015-09-04,33.66,33.84,32.98,33.73,190700,0
2015-09-08,33.82,34.93,33.82,34.72,435900,0
2015-09-09,34.74,35.1,34.41,34.57,219200,0
2015-09-10,34.62,35.28,34.51,35.01,175990,0
2015-09-11,34.91,35.26,34.7,35.25,162800,0
2015-09-14,35,35.17,34.72,35.04,233400,0
2015-09-15,35.04,35.3,34.82,35.05,257000,0
2015-09-16,35.11,35.27,34.5,34.99,249300,0
2015-09-17,34.38,35.51,34.28,34.6,486900,0
2015-09-18,34.26,34.92,33.29,33.38,1396100,0
2015-09-21,33.8,34.32,33.61,33.83,211100,0
2015-09-22,33.51,34.16,33.13,33.24,386400,0
2015-09-23,33.31,34.09,33.22,33.47,167200,0
2015-09-24,33.42,33.45,32.58,32.97,152502,0
2015-09-25,33.04,33.11,32,32.25,180600,0
2015-09-28,32.02,32.23,31.39,31.69,278608,0
2015-09-29,31.7,31.89,31.21,31.76,212000,0
2015-09-30,31.78,33.17,31.6,32.55,417000,0
2015-10-01,32.63,32.66,31.9,32.36,259900,0
2015-10-02,32.01,32.2,31.1,32.16,190500,0
2015-10-05,32.34,33.19,32.23,33.11,170691,0
2015-10-06,32.87,33.3,32.53,32.6,173100,0
2015-10-07,32.81,33.46,32.47,32.69,281200,0
2015-10-08,32.69,32.69,31.96,32.53,153200,0
2015-10-09,32.63,33,32.38,32.49,109500,0
2015-10-12,32.42,32.98,32.29,32.66,109394,0
2015-10-13,32.55,33.12,32.51,32.68,114700,0
2015-10-14,32.61,32.85,32.26,32.48,125300,0
2015-10-15,32.41,33.14,32.35,32.93,106300,0
2015-10-16,32.9,33.11,32.67,32.86,77300,0
2015-10-19,32.75,33.66,32.63,33.35,130800,0
2015-10-20,33.31,33.586,32.84,33.31,75657,0
2015-10-21,33.26,33.59,32.73,32.96,160400,0
2015-10-22,32.94,33.64,32.89,33.53,166800,0
2015-10-23,33.58,33.78,33.27,33.76,154800,0
2015-10-26,33.68,34.81,33.4,34.69,192800,0
2015-10-27,34.64,36.15,33.95,36.06,412600,0
2015-10-28,36.12,38.85,35.5,35.96,694800,0
2015-10-29,36,36.39,35.47,35.55,215000,0
2015-10-30,35.59,36.34,35.16,36.03,168900,0
2015-11-02,36,37.01,35.94,36.12,113700,0
2015-11-03,36.09,36.63,35.59,35.75,145700,0
2015-11-04,35.91,36.2,35.75,35.85,136837,0
2015-11-05,35.88,35.88,35.4,35.78,67500,0
2015-11-06,35.63,36.24,35.46,36.24,87800,0
2015-11-09,36.19,36.74,35.75,36.25,177036,0
2015-11-10,35.39,36.25,34.69,35.93,224000,0
2015-11-11,35.93,36,35.2,35.37,58200,0
2015-11-12,35.18,35.6,34.97,35.11,48100,0
2015-11-13,34.95,35.32,34.39,35.23,86200,0
2015-11-16,35.19,35.8,35.01,35.48,96400,0
2015-11-17,35.55,35.94,34.85,35.14,138900,0
2015-11-18,35.29,35.74,34.96,35.49,97000,0
2015-11-19,35.44,35.49,34.07,34.13,166200,0
2015-11-20,34.25,34.87,34.2,34.51,144600,0
2015-11-23,34.43,34.55,33.65,34.03,161500,0
2015-11-24,33.85,34.48,33.51,34.13,159800,0
2015-11-25,34.12,34.95,34.02,34.91,155700,0
2015-11-27,34.97,35.1,34.45,34.93,52300,0
2015-11-30,34.9,35.16,34.34,34.7,341100,0
2015-12-01,34.85,35.17,34.13,34.42,177774,0
2015-12-02,34.47,34.54,33.87,34.15,126037,0
2015-12-03,34.15,34.25,33.31,33.6,112708,0
2015-12-04,33.63,34.12,33.4,33.83,66600,0
2015-12-07,33.79,34.5,33.55,34.35,166500,0
2015-12-08,34.16,34.81,33.41,34.56,173171,0
2015-12-09,34.52,34.77,33.83,34.29,174500,0
2015-12-10,34.17,34.77,33.95,34.53,151400,0
2015-12-11,34.1,34.52,33.67,33.97,164000,0
2015-12-14,34,34.75,33.25,33.62,130678,0
2015-12-15,33.8,34.33,33.48,33.83,128500,0
2015-12-16,34,34.47,33.09,33.45,155900,0
2015-12-17,33.62,33.83,32.94,33.18,153400,0
2015-12-18,32.97,33.32,31.34,32.07,986500,0
2015-12-21,32.25,32.84,32.07,32.37,237900,0
2015-12-22,32.46,32.7,32.09,32.44,117146,0
2015-12-23,32.5,33.01,32.5,32.71,93400,0
2015-12-24,32.82,33.18,32.69,32.98,34763,0
2015-12-28,32.84,33.175,32.24,33,113417,0
2015-12-29,33.04,33.56,33.04,33.29,95246,0
2015-12-30,33.17,33.29,32.38,32.8,147790,0
2015-12-31,32.65,33.37,32.65,33.06,81607,0
2016-01-04,32.59,32.695,31.57,31.66,211373,0
2016-01-05,31.5,31.79,30.88,31.51,358075,0
2016-01-06,31.1,31.51,31.03,31.48,197458,0
2016-01-07,31,31.38,30.94,31.09,255253,0
2016-01-08,31.14,31.425,30.05,30.27,230869,0
2016-01-11,30.47,30.47,28.81,29.05,298140,0
2016-01-12,29.35,29.67,28.88,29.25,423684,0
2016-01-13,30.73,31.8,29.6,30.11,229780,0
2016-01-14,29.83,30.27,29.24,30.03,187894,0
2016-01-15,29.29,29.47,28.24,28.99,208523,0
2016-01-19,29.02,29.67,28.69,29.18,396300,0
2016-01-20,28.73,28.98,28.26,28.75,485174,0
2016-01-21,28.7,29.18,28.37,29.08,657288,0
2016-01-22,29.44,29.88,29.14,29.85,143532,0
2016-01-25,29.75,29.9,29.23,29.9,195095,0
2016-01-26,29.94,29.99,29.275,29.77,220109,0
2016-01-27,29.75,29.91,29.01,29.23,175234,0
2016-01-28,29.55,29.55,29.16,29.38,178881,0
2016-01-29,29.46,30.24,29.34,30.17,199964,0
2016-02-01,29.9,30.53,29.28,30.17,109816,0
2016-02-02,30.04,30.065,28.73,29.09,200567,0
2016-02-03,29.13,29.34,27.78,28.29,241432,0
2016-02-04,28.18,28.74,28.14,28.4,155353,0
2016-02-05,28.34,28.86,27.6,28.64,248177,0
2016-02-08,28.18,28.18,26.23,27.69,456575,0
2016-02-09,27.27,28.1,26.42,27,313388,0
2016-02-10,27.33,27.59,26.23,26.35,280244,0
2016-02-11,27.25,27.54,25.24,26,587072,0
2016-02-12,26.09,28.72,25.73,28.63,401443,0
2016-02-16,28.6,29.84,28.39,29.47,205728,0
2016-02-17,29.74,29.99,28.83,29.38,221351,0
2016-02-18,29.42,29.525,28.72,28.75,124852,0
2016-02-19,28.66,28.96,28.51,28.58,195687,0
2016-02-22,28.84,29.77,28.84,29.18,83727,0
2016-02-23,29.15,29.61,28.725,29.38,124914,0
2016-02-24,29.05,29.37,28.14,28.49,116788,0
2016-02-25,28.58,28.91,27.95,28.45,153632,0
2016-02-26,28.66,29.05,28.2001,28.5,144934,0
2016-02-29,28.74,29.48,28.41,29.31,213873,0
2016-03-01,29.43,29.82,29.13,29.5,271213,0
2016-03-02,29.52,29.875,28.99,29.62,85256,0
2016-03-03,29.55,30.45,29.55,30.21,110751,0
2016-03-04,30.24,30.99,30.11,30.29,225727,0
2016-03-07,30.28,30.335,29.19,29.47,121251,0
2016-03-08,29.47,29.84,28.62,28.96,159806,0
2016-03-09,29.2,29.32,28.31,28.41,155066,0
2016-03-10,28.6,28.97,28.21,28.61,117372,0
2016-03-11,28.95,29.58,28.69,29.47,67696,0
2016-03-14,29.34,29.61,29.105,29.5,93158,0
2016-03-15,29.3,29.3,28.43,28.73,102260,0
2016-03-16,28.53,29.53,28.53,29.25,90899,0
2016-03-17,29.2,29.88,29.2,29.74,66384,0
2016-03-18,29.9,30.22,29.37,29.74,265838,0
2016-03-21,29.58,30.64,29.5,30.6,107024,0
2016-03-22,30.36,30.36,29.68,29.88,155214,0
2016-03-23,30.02,30.07,29.15,29.23,56875,0
2016-03-24,29.1,29.1,28.5,29.04,51979,0
2016-03-28,29.05,29.3,28.8,29.12,78972,0
2016-03-29,29.1,30.71,28.71,30.69,203414,0
2016-03-30,30.75,30.75,30.04,30.39,89047,0
2016-03-31,30.31,31.21,30.19,31.03,92514,0
2016-04-01,30.84,31.99,30.46,31.61,153624,0
2016-04-04,31.56,31.59,30.69,30.97,96649,0
2016-04-05,30.94,31.19,30.35,30.7,67974,0
2016-04-06,30.39,30.99,30.39,30.63,73226,0
2016-04-07,30.55,30.55,29.87,30.38,137743,0
2016-04-08,30.5,30.5,29.83,29.87,99712,0
2016-04-11,29.91,30.32,29.11,29.25,78364,0
2016-04-12,29.25,29.29,28.67,28.89,81328,0
2016-04-13,29.01,29.68,28.705,29.51,112446,0
2016-04-14,29.23,29.81,29.08,29.62,78561,0
2016-04-15,29.64,29.91,29.13,29.27,46566,0
2016-04-18,29.17,30.42,28.87,30.16,250814,0
2016-04-19,30.1,30.55,29.76,30.41,192201,0
2016-04-20,30.35,31.45,30.265,31.42,111700,0
2016-04-21,31.34,31.47,30.36,30.94,216862,0
2016-04-22,30.96,31.04,30.52,30.94,96908,0
2016-04-25,30.67,31.1199,30.55,31.03,80683,0
2016-04-26,31.13,31.73,30.84,31.63,119348,0
2016-04-27,31.53,32.03,31.32,32.03,156719,0
2016-04-28,32,33.96,31.9,33.39,150199,0
2016-04-29,33.42,33.595,31.79,31.98,174754,0
2016-05-02,31.8,32.74,31.67,32.66,62940,0
2016-05-03,32.59,32.94,32.16,32.63,141001,0
2016-05-04,32.57,32.95,32.25,32.66,104699,0
2016-05-05,32.53,32.61,31.86,31.89,50159,0
2016-05-06,31.81,32.35,31.81,32.22,31989,0
2016-05-09,32.08,32.42,31.91,32.31,75601,0
2016-05-10,32.39,33.41,32.32,33.36,62358,0
2016-05-11,33.27,34.41,33.06,33.57,102087,0
2016-05-12,33.75,33.89,32.76,32.89,67065,0
2016-05-13,32.6,33.14,32.6,32.72,35326,0
2016-05-16,32.91,34.46,32.69,33.81,173152,0
2016-05-17,33.91,34.065,32.81,32.82,156513,0
2016-05-18,32.97,33.02,32.477,32.74,76079,0
2016-05-19,32.45,33.09,32.23,32.79,85685,0
2016-05-20,32.9,33.6,32.6,33.05,236281,0
2016-05-23,33.06,34.6099,33.06,34.49,108746,0
2016-05-24,34.59,35.71,34.43,34.92,537033,0
2016-05-25,34.95,35,34.28,34.43,89179,0
2016-05-26,34.6,34.69,34.04,34.5,69933,0
2016-05-27,34.57,34.925,34.11,34.65,144859,0
2016-05-31,34.68,35.35,34.5,35,196358,0
2016-06-01,34.78,35.48,34.73,35.17,242188,0
2016-06-02,35.22,35.545,35.03,35.25,139255,0
2016-06-03,35.3,35.88,34.89,35.5,232368,0
2016-06-06,35.81,37.65,35.8,36.8,516524,0
2016-06-07,36.94,37.06,36.46,36.5,156442,0
2016-06-08,36.38,36.745,36.14,36.22,115510,0
2016-06-09,35.91,36.26,35.65,35.79,101024,0
2016-06-10,35.61,35.8,34.9,35.12,111891,0
2016-06-13,34.82,35.21,34.565,34.89,143011,0
2016-06-14,34.69,35.51,34.53,35.12,161038,0
2016-06-15,35.23,35.23,34.69,34.96,193255,0
2016-06-16,34.65,34.97,34.495,34.59,139840,0
2016-06-17,34.5,34.5,33.7,33.84,317953,0
2016-06-20,34.3,34.5,33.82,33.87,307020,0
2016-06-21,34,34,33.72,33.77,261577,0
2016-06-22,33.67,34.07,33.63,34,290982,0
2016-06-23,34.03,35.065,34.03,34.99,272353,0
2016-06-24,33.34,35.14,33.06,34.84,767894,0
2016-06-27,34.44,34.87,33.98,34.53,310624,0
2016-06-28,34.93,35.76,34.89,35.76,399780,0
2016-06-29,36.2,37.5,35.99,36.94,301321,0
2016-06-30,36.81,37.64,36.65,37.6,194674,0
2016-07-01,37.37,37.865,37.32,37.61,118763,0
2016-07-05,37.56,37.62,36.74,37,157163,0
2016-07-06,36.72,37.64,36.72,37.6,457861,0
2016-07-07,37.53,37.6541,37.05,37.5,180796,0
2016-07-08,37.7,38.05,37.7,37.96,164417,0
2016-07-11,37.96,38.39,37.86,38.04,135965,0
2016-07-12,38.35,38.5,37.91,38,421669,0
2016-07-13,38,38.799,38,38.28,168789,0
2016-07-14,38.71,38.86,38.5,38.7,111628,0
2016-07-15,38.6,38.8899,38.36,38.52,71863,0
2016-07-18,38.58,38.78,38.34,38.39,113486,0
2016-07-19,38.4,38.6,38,38.34,88524,0
2016-07-20,38.52,39,38.5,38.71,105550,0
2016-07-21,39.37,39.62,36.7305,38.54,301982,0
2016-07-22,38.72,39.37,38.49,39.13,154073,0
2016-07-25,39.2,39.39,38.785,39.28,154488,0
2016-07-26,39.3,39.4,38.73,38.92,68426,0
2016-07-27,38.84,38.97,38.35,38.66,94001,0
2016-07-28,38.7,39.55,38.655,38.99,71480,0
2016-07-29,39.09,39.21,38.43,38.85,114730,0
2016-08-01,38.78,38.8399,38.31,38.56,58962,0
2016-08-02,38.56,38.56,37.93,38.16,66234,0
2016-08-03,38.35,38.68,38.01,38.51,200770,0
2016-08-04,38.69,38.94,38.43,38.45,84459,0
2016-08-05,38.7,39.53,38.39,39.23,173633,0
2016-08-08,39.2,39.48,39.08,39.45,88879,0
2016-08-09,39.58,39.95,39.18,39.26,192739,0
2016-08-10,39.22,39.73,39.11,39.21,118000,0
2016-08-11,39.16,39.49,39.04,39.24,79177,0
2016-08-12,39.04,39.4,38.83,39.34,111015,0
2016-08-15,39.28,39.61,39.15,39.45,81430,0
2016-08-16,39.48,39.48,38.73,38.74,71414,0
2016-08-17,38.68,38.97,38.45,38.65,66988,0
2016-08-18,38.5,39.07,38.31,38.88,131043,0
2016-08-19,39.01,39.1771,38.42,38.54,61952,0
2016-08-22,38.42,38.83,38.22,38.65,74291,0
2016-08-23,38.88,39.06,38.56,38.92,73119,0
2016-08-24,38.82,39.33,38.73,38.98,52481,0
2016-08-25,38.91,39.5,38.73,39.31,74433,0
2016-08-26,39.01,39.66,39.01,39.37,76305,0
2016-08-29,39.74,39.83,39.07,39.25,167335,0
2016-08-30,39.19,39.5799,39.14,39.24,206556,0
2016-08-31,39.23,39.43,38.33,39.02,119311,0
2016-09-01,39.14,39.34,38.49,38.82,271072,0
2016-09-02,38.89,39.655,38.52,39.53,107323,0
2016-09-06,39.61,39.81,39.05,39.75,242865,0
2016-09-07,39.57,40.14,39.46,40.04,107672,0
2016-09-08,39.83,40.35,39.81,40.07,172395,0
2016-09-09,39.74,39.805,39.07,39.26,93926,0
2016-09-12,38.89,39.56,38.89,39.53,92000,0
2016-09-13,39.2,39.64,38.92,39.22,168182,0
2016-09-14,39.35,39.67,39.11,39.55,138836,0
2016-09-15,39.63,40.17,39.63,39.87,68994,0
2016-09-16,39.68,40.02,39.46,39.71,234560,0
2016-09-19,40.02,42.19,40.02,40.94,396935,0
2016-09-20,41.01,41.02,40.43,40.83,138111,0
2016-09-21,41,41.18,40.58,41.04,78293,0
2016-09-22,41.15,41.33,40.82,41,128325,0
2016-09-23,40.99,40.99,40.4,40.56,104858,0
2016-09-26,40.31,40.4,40.06,40.14,69676,0
2016-09-27,40.26,40.56,39.88,40.15,121998,0
2016-09-28,40.11,41.04,39.99,40.78,152387,0
2016-09-29,40.63,41.04,40.58,40.9,90935,0
2016-09-30,40.83,41.2,40.72,40.9,226706,0
2016-10-03,40.59,40.93,40.21,40.38,128026,0
2016-10-04,40.13,40.34,39.45,39.57,91469,0
2016-10-05,39.78,39.91,39.49,39.72,126093,0
2016-10-06,39.75,39.79,39.12,39.66,132159,0
2016-10-07,39.59,39.59,38.84,39.02,123124,0
2016-10-10,39.21,39.535,39.08,39.11,76175,0
2016-10-11,39.21,39.21,38.36,38.85,71753,0
2016-10-12,38.81,39.42,38.6801,39.34,49664,0
2016-10-13,39.32,39.32,38.77,38.97,52266,0
2016-10-14,38.99,39.54,38.99,39.23,41511,0
2016-10-17,39.04,39.369,38.76,38.88,52631,0
2016-10-18,39.05,39.57,38.89,39.03,82236,0
2016-10-19,38.92,39.75,38.92,39.59,64141,0
2016-10-20,39.42,39.76,38.76,38.89,42693,0
2016-10-21,38.84,39.24,38.39,39.24,46655,0
2016-10-24,39.15,40,39.15,39.85,46109,0
2016-10-25,39.6,39.775,39.35,39.5,35879,0
2016-10-26,39.3,39.6,38.45,38.5,45793,0
2016-10-27,38.5,38.85,37.9,38.3,60426,0
2016-10-28,38.1,39.05,38.1,38.7,40352,0
2016-10-31,38.7,39.6,38.7,39.35,64370,0
2016-11-01,39.3,39.8,38.75,39.05,43455,0
2016-11-02,38.95,39.15,38.35,38.55,47566,0
2016-11-03,38,38.7,37.65,38.3,106450,0
2016-11-04,38.4,39,38.2,38.4,90092,0
2016-11-07,38.85,39.575,38.75,39.3,59467,0
2016-11-08,39.2,39.5,39.05,39.3,62127,0
2016-11-09,38.75,39.35,38.3,38.8,116480,0
2016-11-10,38.7,38.9,37.15,37.15,168210,0
2016-11-11,37.2,37.2,36.15,36.2,161556,0
2016-11-14,36.2,36.3,34.25,35.75,445911,0
2016-11-15,35.75,37.7,35.65,37.55,96972,0
2016-11-16,37.4,37.55,36.95,37.2,119319,0
2016-11-17,37.15,37.15,36.65,36.95,73797,0
2016-11-18,36.95,37.025,36.55,36.55,84271,0
2016-11-21,35.6,36.55,35.6,36.5,127601,0
2016-11-22,36.05,37.05,36.05,36.9,117374,0
2016-11-23,36.85,37.15,36.56,37,94164,0
2016-11-25,37,37.35,37,37.35,34682,0
2016-11-28,37.35,38.05,37.1,37.55,125534,0
2016-11-29,37.4,37.95,37.15,37.25,395456,0
2016-11-30,37.3,37.5845,36.8,37,223079,0
2016-12-01,36.95,37,35.45,35.75,288038,0
2016-12-02,35.9,37.1,35.75,37.05,160062,0
2016-12-05,37.05,38.45,37.05,38.2,135639,0
2016-12-06,38.2,38.4,37.4,37.6,687931,0
2016-12-07,37.2,37.3,35.3,37,818579,0
2016-12-08,36.85,39.1,36.85,38.65,493727,0
2016-12-09,38.85,38.9,38.05,38.9,239524,0
2016-12-12,38.95,39.15,38.5,38.7,116128,0
2016-12-13,38.85,39,37.4,37.45,148108,0
2016-12-14,37.45,37.85,37.2,37.3,150627,0
2016-12-15,37.4,37.6,37.25,37.4,111406,0
2016-12-16,37.3,38.65,37.3,38,168554,0
2016-12-19,37.95,38.05,37.2,37.4,84641,0
2016-12-20,37.4,37.85,37.15,37.35,115102,0
2016-12-21,37.4,38.35,37.2,38.15,93166,0
2016-12-22,38.2,38.5,37.6,37.85,306565,0
2016-12-23,37.85,38.5,37.65,38.3,59839,0
2016-12-27,38.35,38.45,38.05,38.3,42485,0
2016-12-28,38.3,38.6,37.75,37.95,86951,0
2016-12-29,37.95,38.5,37.95,38.05,39913,0
2016-12-30,38.05,38.7,37.7,37.8,102019,0
2017-01-03,37.95,38.15,37.35,37.95,161908,0
2017-01-04,38,38.5,37.7,37.95,462280,0
2017-01-05,37.6,38.3,37.6,37.85,361512,0
2017-01-06,37.9,38.35,37.7,38.1,96599,0
2017-01-09,38.05,39.05,37.9,38.05,218107,0
2017-01-10,38.05,38.4,37.2,37.35,205508,0
2017-01-11,37.25,38,37.125,37.85,169297,0
2017-01-12,37.6,37.7,36.5,36.75,107503,0
2017-01-13,36.85,37.15,36.8,36.9,70875,0
2017-01-17,36.5,36.8,35.6,35.65,207728,0
2017-01-18,35.75,36.4,35.45,35.6,271022,0
2017-01-19,35.9,35.9,34,34.45,343941,0
2017-01-20,34.55,34.8,34.15,34.5,259283,0
2017-01-23,34.45,35,34.3,34.7,310976,0
2017-01-24,34.7,35.6,34.7,35.4,343174,0
2017-01-25,35.5,36.55,35.416,36.05,350839,0
2017-01-26,36.15,36.3,35.5,36.05,234169,0
2017-01-27,36.15,36.3,35.8,36.1,212817,0
2017-01-30,36,36.4,35.5,36.25,209039,0
2017-01-31,36.15,36.65,36,36.45,315406,0
2017-02-01,36.65,36.75,35.8,36.65,405321,0
2017-02-02,39,41.4,37.85,38,898241,0
2017-02-03,38,38.05,37.6,37.9,337621,0
2017-02-06,37.85,37.85,36.9,37.6,313911,0
2017-02-07,37.6,37.75,36.95,37.2,209468,0
2017-02-08,37.1,37.9,36.95,37.55,273100,0
2017-02-09,37.5,38.55,37.3,38.45,473055,0
2017-02-10,38.5,38.7,38.3,38.5,239145,0
2017-02-13,38.5,38.8,37.4,37.4,225414,0
2017-02-14,37.4,37.75,37.25,37.3,134387,0
2017-02-15,37.25,38.075,37.1,37.95,190133,0
2017-02-16,37.75,38.15,37.3,37.6,124978,0
2017-02-17,37.5,37.75,37.2,37.75,87507,0
2017-02-21,37.8,38.2,37.6,37.65,118155,0
2017-02-22,37.65,38.45,37.65,38.25,144010,0
2017-02-23,38.1,38.35,37.5,38.35,192093,0
2017-02-24,38.25,38.5,38.15,38.4,163364,0
2017-02-27,37.7,38.5,37.2,38.2,238517,0
2017-02-28,38.1,38.65,37.85,38.5,318745,0
2017-03-01,38.5,38.95,38.1,38.35,271314,0
2017-03-02,38.4,38.4,37.9,38,161163,0
2017-03-03,38,38.5,37.7,38.3,119039,0
2017-03-06,38.1,38.375,37.75,38.25,130847,0
2017-03-07,38.35,38.8,38.15,38.55,176934,0
2017-03-08,38.5,38.6,38.1,38.15,105475,0
2017-03-09,38.05,38.4,37.65,38.2,118183,0
2017-03-10,38.45,38.6,38.225,38.45,153354,0
2017-03-13,38.5,38.5196,38.05,38.05,96112,0
2017-03-14,38.6,38.8,38.15,38.35,137112,0
2017-03-15,38.5,38.7,38.15,38.45,237224,0
2017-03-16,38.6,39.35,38.5,39.35,239580,0
2017-03-17,39.45,40,39.35,40,315810,0
2017-03-20,39.95,39.95,39.15,39.2,171689,0
2017-03-21,39.25,39.4,38.175,38.3,195984,0
2017-03-22,38.45,38.65,37.95,37.95,150826,0
2017-03-23,38,38.5,37.65,38.1,109310,0
2017-03-24,38.2,38.45,37.65,37.85,105713,0
2017-03-27,37.4,38.15,37.2,37.85,113101,0
2017-03-28,37.9,38.45,37.7,38.2,100779,0
2017-03-29,38.15,38.7,37.95,38.65,107936,0
2017-03-30,38.7,39.15,38.15,38.35,119106,0
2017-03-31,38.4,38.8,38.25,38.3,150618,0
2017-04-03,38.25,38.95,38.25,38.8,254134,0
2017-04-04,38.75,38.775,38.15,38.5,126194,0
2017-04-05,38.6,38.85,38.1,38.2,98125,0
2017-04-06,38.15,38.8,38.15,38.65,142585,0
2017-04-07,38.65,39.05,38.5,38.8,162431,0
2017-04-10,38.85,38.95,38.35,38.5,74697,0
2017-04-11,38.45,39.05,38.3,39,64533,0
2017-04-12,38.95,39.4,38.6,39.1,119975,0
2017-04-13,39.1,39.1,38.25,38.3,56774,0
2017-04-17,38.3,38.725,38.15,38.6,110009,0
2017-04-18,38.5,39,38.3,38.9,113808,0
2017-04-19,38.9,39.3,38.7,39,134308,0
2017-04-20,39.05,39.4,39,39.35,57608,0
2017-04-21,39.4,40,39.4,39.9,174618,0
2017-04-24,40.1,40.1,39.7,39.85,123480,0
2017-04-25,39.85,40.65,39.85,40.55,220998,0
2017-04-26,40.65,41.55,40.25,41.5,141601,0
2017-04-27,41.5,42,41.25,41.9,130820,0
2017-04-28,41.9,41.9,40.9,41.4,190176,0
2017-05-01,41.4,42,41.4,41.85,104490,0
2017-05-02,41.95,42.2,41.5,41.8,98753,0
2017-05-03,41.6,41.6,40.3,40.45,197468,0
2017-05-04,41.75,42.025,40.65,41.8,183952,0
2017-05-05,41.8,42.05,41.1,41.9,108435,0
2017-05-08,40.75,41.35,40.35,40.6,153179,0
2017-05-09,38.8,39.15,38.6,38.75,1871745,0
2017-05-10,38.9,39.05,38.6,38.95,439536,0
2017-05-11,39.05,39.2,38.725,38.9,372520,0
2017-05-12,38.9,39.25,38.75,39.1,169213,0
2017-05-15,39.1,39.575,38.775,38.95,225640,0
2017-05-16,39.05,39.3,38.95,39.1,129995,0
2017-05-17,38.7,38.8,38.05,38.1,195294,0
2017-05-18,37.9,38.35,37.425,38.25,330009,0
2017-05-19,38.25,39.125,38.25,38.6,449940,0
2017-05-22,38.55,39.2,38.35,39,211440,0
2017-05-23,39.15,39.4499,38.9,39,293400,0
2017-05-24,39.1,39.25,39,39.15,210191,0
2017-05-25,39.3,39.85,39.25,39.75,289103,0
2017-05-26,39.55,39.675,39.35,39.45,254393,0
2017-05-30,39.45,40,39.35,39.55,314369,0
2017-05-31,39.45,40,39.45,39.85,455776,0
2017-06-01,39.9,40,39.475,39.65,486945,0
2017-06-02,39.6,40.4,39.6,40.25,479763,0
2017-06-05,40.1,40.275,39.4,39.5,266327,0
2017-06-06,39.4,39.6,39.1,39.3,238938,0
2017-06-07,39.3,39.3,38.25,38.5,480126,0
2017-06-08,38.5,38.7,37.9,38.55,463562,0
2017-06-09,38.45,38.95,37.9,38.4,370032,0
2017-06-12,38.4,38.65,37.85,38.5,417588,0
2017-06-13,38.65,39.05,38.6,38.9,326921,0
2017-06-14,38.9,39.275,38.55,38.85,310734,0
2017-06-15,38.5,39.15,38.2,39,263599,0
2017-06-16,38.85,39.2,38.375,39,593550,0
2017-06-19,39,39.5,39,39.1,369119,0
2017-06-20,39.15,39.45,38.65,38.85,245290,0
2017-06-21,38.7,39.55,38.6,39.55,310688,0
2017-06-22,39.6,40.3,39.25,40.1,287068,0
2017-06-23,40.2,40.525,39.725,39.8,404416,0
2017-06-26,39.8,40.4,39.7,40.05,222209,0
2017-06-27,40.05,40.35,39.75,40.05,515187,0
2017-06-28,40.2,41,40,40.9,361347,0
2017-06-29,40.85,40.85,40,40.6,282514,0
2017-06-30,40.7,41.1,40.55,40.95,389280,0
2017-07-03,41,41.45,40.85,41.2,196655,0
2017-07-05,41.15,41.15,40.825,41,355733,0
2017-07-06,40.75,41.15,40.4,40.7,307347,0
2017-07-07,40.75,41.35,40.7,41.2,214733,0
2017-07-10,41.2,41.55,41,41.1,181589,0
2017-07-11,41.05,41.2,40.7,40.95,116706,0
2017-07-12,41.05,41.6,41.05,41.55,194331,0
2017-07-13,41.5,41.7,41.45,41.7,181403,0
2017-07-14,41.65,41.95,41.5,41.8,123054,0
2017-07-17,41.7,42,41.55,41.8,289454,0
2017-07-18,41.8,42.15,41.4,42.05,276186,0
2017-07-19,42,42.15,41.9,42,336612,0
2017-07-20,42.7,43.35,41.55,42.15,620131,0
2017-07-21,42.05,42.25,41.65,41.9,276373,0
2017-07-24,41.9,42.65,41.9,42.4,285922,0
2017-07-25,42.6,42.85,42.3,42.5,285023,0
2017-07-26,42.5,43.6,42.45,43.5,360916,0
2017-07-27,43.7,43.7,42.75,42.95,344207,0
2017-07-28,42.9,43,42.2,42.5,223226,0
2017-07-31,42.6,42.8,42.3,42.5,419046,0
2017-08-01,42.6,42.6,41.6,42,292618,0
2017-08-02,41.95,42.55,41.8,42.2,375618,0
2017-08-03,42.25,42.65,41.95,42.35,307879,0
2017-08-04,42.325,42.45,41.9,42.25,275384,0
2017-08-07,42.25,42.25,41.8,42.05,189702,0
2017-08-08,41.85,41.95,41.075,41.15,347963,0
2017-08-09,40.85,41.15,40.1,41.05,516026,0
2017-08-10,41.05,41.85,40.925,41.4,282920,0
2017-08-11,41.1,41.55,40.8,41.4,138150,0
2017-08-14,41.6,42.05,41.55,41.95,228183,0
2017-08-15,41.95,42.15,41.675,42.05,154198,0
2017-08-16,42.1,42.65,41.9,42.5,225544,0
2017-08-17,42.55,42.55,41.5,41.5,143364,0
2017-08-18,41.35,41.75,41.2,41.65,126382,0
2017-08-21,41.55,41.95,41.4,41.65,176121,0
2017-08-22,41.8,42.1,41.8,41.95,160851,0
2017-08-23,41.95,42.4,41.6,42.35,122128,0
2017-08-24,42.4,42.5,42.25,42.4,97536,0
2017-08-25,42.6,42.6,42,42.05,86883,0
2017-08-28,42.15,42.25,41.8,41.9,115416,0
2017-08-29,41.8,41.9,41.45,41.65,219777,0
2017-08-30,41.8,42.5,41.75,42.5,165578,0
2017-08-31,42.55,42.7,42.05,42.6,227840,0
2017-09-01,42.7,43.45,42.55,43.35,178715,0
2017-09-05,43.1,43.2,42.2,42.75,263470,0
2017-09-06,42.7,43.2,42.55,43.15,195851,0
2017-09-07,43.05,43.05,41.8,41.95,233610,0
2017-09-08,42,42.6,41.7,42.35,120644,0
2017-09-11,42.6,43.1,42.55,43.05,172846,0
2017-09-12,43.05,43.35,42.85,43.15,198115,0
2017-09-13,43.4,44.4,43.125,44.05,405614,0
2017-09-14,43.95,45.25,43.65,44.75,403120,0
2017-09-15,44.6,44.7,43.95,44.15,310529,0
2017-09-18,44.4,44.6,44.15,44.45,127901,0
2017-09-19,44.35,44.45,44.05,44.1,270053,0
2017-09-20,44.1,44.5,43.85,44,466209,0
2017-09-21,43.85,44.1,43.45,43.45,355339,0
2017-09-22,43.4,44.05,43.4,43.7,261295,0
2017-09-25,43.65,44.5,43.6,43.95,322798,0
2017-09-26,44,44.1,43.525,43.75,329881,0
2017-09-27,44.15,44.15,43.5,43.9,365605,0
2017-09-28,43.85,44.1,43.525,43.6,606423,0
2017-09-29,43.6,43.75,43,43.05,770149,0
2017-10-02,43,43,41.1,42,4143800,0
2017-10-03,41.7,42.55,41.35,42,2626356,0
2017-10-04,41.5,43.05,41.35,42.5,5555944,0
2017-10-05,42.3,44.35,42,43.9,2628654,0
2017-10-06,43.3,43.875,42.7,43.4,2530611,0
2017-10-09,43.95,44.55,43.55,44.2,1173964,0
2017-10-10,44.15,44.55,44,44.5,1359775,0
2017-10-11,44.3,44.7,44.15,44.55,2054143,0
2017-10-12,44.6,46.7,44.45,46.65,2092485,0
2017-10-13,46.35,47.15,46.1,46.8,2941581,0
2017-10-16,46.75,47,45.8,46.85,1134330,0
2017-10-17,46.9,47.55,45.75,46,883986,0
2017-10-18,46.2,46.55,45.35,45.65,491508,0
2017-10-19,45.6,46.05,44.775,45.95,504788,0
2017-10-20,46.25,46.4,45.85,45.95,472470,0
2017-10-23,45.85,45.9,44.95,45.05,446362,0
2017-10-24,44.95,45.2,44.65,44.7,388958,0
2017-10-25,44.55,45.15,44.2182,44.95,704073,0
2017-10-26,44.85,46.35,44.8,46,643917,0
2017-10-27,46,46.5,45.4,46.45,867142,0
2017-10-30,46.3,46.5,45.45,45.95,922997,0
2017-10-31,46.15,46.175,45.05,45.35,797294,0
2017-11-01,45.5,45.5,44.55,45.1,814063,0
2017-11-02,45.2,46.675,44.95,45.95,1195467,0
2017-11-03,46.1,46.55,45.1,45.75,1285907,0
2017-11-06,45.45,46.3,45.35,46.15,853512,0
2017-11-07,46.15,46.45,45.9,46.1,595607,0
2017-11-08,45.9,46.675,45.8,46.5,746938,0
2017-11-09,46.2,46.45,45.95,46.3,997984,0
2017-11-10,46.25,46.4,45.6,45.85,743961,0
