Date,Open,High,Low,Close,Volume,OpenInt
2015-07-01,27.95,29.22,26.67,27,5140100,0
2015-07-02,27.9,28.41,27.48,27.81,1957700,0
2015-07-06,27.75,28.99,27.5,28.99,1297800,0
2015-07-07,28.41,29.02,27.76,28.14,1289500,0
2015-07-08,27.13,27.89,26.92,27.1,1620300,0
2015-07-09,27,27.45,26.86,26.95,2155800,0
2015-07-10,27.02,29.12,27,28.79,1641700,0
2015-07-13,28.5,29.97,28.11,29.57,1772000,0
2015-07-14,29.04,30.28,29,30.1,1225739,0
2015-07-15,29.92,29.99,28.64,29.19,1427115,0
2015-07-16,29.01,29.58,28.96,29.34,1721000,0
2015-07-17,29.04,31.43,28.77,31.11,1401800,0
2015-07-20,31.67,33,30.93,31.44,1514300,0
2015-07-21,30.74,31.53,29.88,31.13,1284800,0
2015-07-22,31.12,31.52,30.12,30.88,1007700,0
2015-07-23,31,31,30.25,30.61,456300,0
2015-07-24,30.53,30.64,29.8,30.33,435400,0
2015-07-27,30.36,30.86,30.14,30.23,462400,0
2015-07-28,29.91,30.85,28.81,30,933800,0
2015-07-29,30.14,30.22,29.13,29.3,538800,0
2015-07-30,29.3,29.3,28.79,29.09,642900,0
2015-07-31,28.94,29.08,28.56,28.76,691800,0
2015-08-03,28.21,29.35,28.21,29.25,697541,0
2015-08-04,28.97,29.44,28.3,28.83,501600,0
2015-08-05,28.5,29.51,28.5,28.7,753400,0
2015-08-06,28.46,28.9,28.46,28.78,543673,0
2015-08-07,28.88,28.92,28.07,28.5,265700,0
2015-08-10,28.48,30.04,28.48,28.97,730900,0
2015-08-11,29,30.03,28.53,29.77,905121,0
2015-08-12,29.47,29.69,28.89,29.62,287900,0
2015-08-13,29.56,30.28,29.29,30.06,663800,0
2015-08-14,30.06,30.4,29.64,30.35,308000,0
2015-08-17,30.08,32.22,29.81,31.88,558300,0
2015-08-18,32.15,33.88,32.09,32.32,974500,0
2015-08-19,32.01,32.7,32.01,32.57,568900,0
2015-08-20,32.39,33.72,32.22,32.71,346300,0
2015-08-21,32.59,32.65,31.74,31.98,757000,0
2015-08-24,29.9,32.16,29.8,30.63,343653,0
2015-08-25,31.01,31.55,30.2,30.35,749800,0
2015-08-26,30.84,30.97,29.87,30.64,275400,0
2015-08-27,31,31.12,29.73,30.27,587300,0
2015-08-28,30.36,31.6,30.36,31.51,362700,0
2015-08-31,31.47,31.87,30.98,31.72,349500,0
2015-09-01,31.56,32.05,31.26,31.98,428500,0
2015-09-02,31.97,33.54,31.97,33.05,666900,0
2015-09-03,33.12,33.86,32.91,33.32,397700,0
2015-09-04,32.92,33.55,32.39,33.43,356000,0
2015-09-08,33.5,34.71,33.35,34.02,505500,0
2015-09-09,34.3,35.09,34.02,34.17,374000,0
2015-09-10,34,34.64,33.73,34.34,477115,0
2015-09-11,34.25,35.03,34.17,34.83,323800,0
2015-09-14,34.83,35.93,34.79,35.41,805000,0
2015-09-15,35.61,36.36,34.17,34.25,666600,0
2015-09-16,34.54,35.36,33.81,34.92,533300,0
2015-09-17,34.82,36.14,34.43,35.65,623700,0
2015-09-18,34.85,35.47,33.67,34.75,4561200,0
2015-09-21,35.16,35.35,32.74,32.82,479000,0
2015-09-22,32.69,32.69,30.82,31.51,565600,0
2015-09-23,31.6,31.99,31.31,31.62,268300,0
2015-09-24,31.36,31.73,30.35,31.65,408571,0
2015-09-25,31.89,32.56,31.47,32.19,378200,0
2015-09-28,32.04,32.04,30.01,30.83,464834,0
2015-09-29,30.91,31.23,29.55,30,515900,0
2015-09-30,30.21,31.14,30,30.97,325000,0
2015-10-01,31.1,31.39,29.8,30.5,563700,0
2015-10-02,30.3,31.12,30.01,30.96,280800,0
2015-10-05,31.12,33.18,31.12,32.9,370654,0
2015-10-06,32.86,33.12,31.67,32.08,426000,0
2015-10-07,32.29,32.92,32.05,32.89,409000,0
2015-10-08,32.89,33.33,32.32,32.76,212600,0
2015-10-09,32.89,32.93,32.11,32.44,222200,0
2015-10-12,32.57,32.92,31.56,31.59,189061,0
2015-10-13,31.5,32.23,30.5,31.32,194900,0
2015-10-14,31.38,31.38,29.59,29.8,487200,0
2015-10-15,29.96,30,28.27,29.57,501700,0
2015-10-16,29.65,29.83,28.53,29.27,406600,0
2015-10-19,29.6,30.07,28.74,29.95,589400,0
2015-10-20,30.05,31.04,29.69,30.91,233833,0
2015-10-21,31.05,31.29,30.36,30.42,229000,0
2015-10-22,30.46,31.1,28.9,30.98,441400,0
2015-10-23,31,31.13,29.91,30.25,230000,0
2015-10-26,30.28,30.8,29.3,29.5,220600,0
2015-10-27,29.5,29.52,28.51,28.79,229500,0
2015-10-28,28.97,28.97,27.9,28.53,697500,0
2015-10-29,28.48,28.61,27.58,27.79,254700,0
2015-10-30,27.82,28.64,27.69,28.13,497500,0
2015-11-02,28.1,28.38,27.74,27.84,482755,0
2015-11-03,28.15,31.8,27.6,30.8,831000,0
2015-11-04,30.78,32.11,30.78,31.04,394012,0
2015-11-05,30.89,31.08,29.32,29.55,272400,0
2015-11-06,29.5,29.79,28.85,29.37,306100,0
2015-11-09,29.42,30.17,28.94,29.29,622751,0
2015-11-10,29.27,29.48,28.29,29.21,431800,0
2015-11-11,29.19,29.31,28.69,28.98,353800,0
2015-11-12,28.59,28.93,28.1,28.65,199500,0
2015-11-13,28.64,28.87,28.01,28.42,199000,0
2015-11-16,28.37,28.99,28.19,28.59,223300,0
2015-11-17,28.57,28.98,28.27,28.51,378500,0
2015-11-18,28.5,28.76,28.18,28.5,211100,0
2015-11-19,28.75,29.02,28.35,28.35,252800,0
2015-11-20,28.49,28.79,28.03,28.16,225900,0
2015-11-23,28.16,28.54,28.06,28.21,669000,0
2015-11-24,28.07,29.73,28.07,29.55,769500,0
2015-11-25,29.57,31.31,29.47,30.85,433600,0
2015-11-27,30.82,30.89,30.14,30.52,89200,0
2015-11-30,30.61,30.88,30.37,30.46,283000,0
2015-12-01,30.54,31.39,30.43,30.94,223983,0
2015-12-02,30.93,31.11,30.37,30.5,381253,0
2015-12-03,30.68,30.72,30.41,30.5,472682,0
2015-12-04,30.53,31.23,30.2,30.51,407200,0
2015-12-07,30.23,30.6,29.82,30.56,318500,0
2015-12-08,30.22,30.64,30.11,30.36,398052,0
2015-12-09,30.41,30.77,29.25,29.5,469900,0
2015-12-10,29.47,29.57,28.89,29.42,372900,0
2015-12-11,29.01,29.57,29.01,29.41,374200,0
2015-12-14,29.28,29.75,29.19,29.34,434918,0
2015-12-15,29.54,29.87,28.75,29,562900,0
2015-12-16,29,30.24,28.89,30,525100,0
2015-12-17,30.1,30.32,28.88,29.15,617500,0
2015-12-18,29.02,29.53,28.27,29.16,3363500,0
2015-12-21,29.19,30.28,28.98,30.22,481500,0
2015-12-22,30.09,30.8,30.03,30.77,351061,0
2015-12-23,30.93,31.16,30.73,30.81,182400,0
2015-12-24,30.75,31,30.75,30.79,45113,0
2015-12-28,30.68,30.745,30.1,30.49,239019,0
2015-12-29,30.58,30.96,30.58,30.95,129203,0
2015-12-30,30.9,31.27,30.66,30.78,95195,0
2015-12-31,30.66,31.14,30.35,30.77,165214,0
2016-01-04,30.47,30.65,29.65,29.87,326523,0
2016-01-05,30.05,30.32,29.51,29.61,207862,0
2016-01-06,29.5,29.51,28.83,29.13,384374,0
2016-01-07,28.6,28.84,26.87,27.36,423203,0
2016-01-08,27.41,27.57,26.49,26.69,551831,0
2016-01-11,26.95,27.215,26.36,26.73,465869,0
2016-01-12,27.02,27.27,25.98,26.14,379657,0
2016-01-13,26.32,26.655,25.66,25.73,472410,0
2016-01-14,25.57,25.96,24.63,24.75,633402,0
2016-01-15,24.06,25.18,23.8852,24.89,423325,0
2016-01-19,25.02,25.28,23.99,24.47,562300,0
2016-01-20,24.08,25.59,23.49,25.15,467972,0
2016-01-21,25.13,26.01,24.6,25.16,510515,0
2016-01-22,25.41,26.96,25.41,26.8,428251,0
2016-01-25,26.65,26.72,25.67,25.79,273638,0
2016-01-26,25.88,27.04,25.19,26.95,333516,0
2016-01-27,26.09,26.83,25.39,26.15,446111,0
2016-01-28,26.37,26.69,25.68,25.78,230546,0
2016-01-29,25.88,26.81,25.88,26.78,255415,0
2016-02-01,26.57,26.98,26.1,26.68,242106,0
2016-02-02,26.37,26.91,25.54,25.69,371364,0
2016-02-03,26,26.59,25.3,26.51,247273,0
2016-02-04,26.45,27.39,26.41,26.65,234018,0
2016-02-05,26.6,26.79,25.83,25.89,255933,0
2016-02-08,25.75,25.75,23.9,24.5,422940,0
2016-02-09,24.12,24.96,23.515,24.08,323970,0
2016-02-10,24.34,24.6999,23.845,23.97,280931,0
2016-02-11,23.47,24.27,23.02,23.28,208668,0
2016-02-12,23.6,23.97,23.18,23.72,230169,0
2016-02-16,24.01,24.58,23.65,24.29,548614,0
2016-02-17,24.46,25.17,24.455,24.74,590629,0
2016-02-18,24.78,24.78,24.26,24.3,293187,0
2016-02-19,24.13,25.35,24.06,24.95,198629,0
2016-02-22,25.3,26.5,24.985,26.3,323309,0
2016-02-23,26.17,26.3099,26.05,26.13,140115,0
2016-02-24,25.82,27.04,25.58,26.95,162482,0
2016-02-25,26.91,27.6,26.64,27.59,270791,0
2016-02-26,27.75,27.83,26.7,26.83,184376,0
2016-02-29,27.03,27.32,26.87,26.98,194920,0
2016-03-01,27.36,28.48,27.17,28.45,242051,0
2016-03-02,28.33,28.95,28.3,28.5,328295,0
2016-03-03,28.57,30.38,28.16,28.46,409191,0
2016-03-04,28.49,28.76,27.87,28.7,413047,0
2016-03-07,28.52,29.01,28.23,28.59,401484,0
2016-03-08,28.42,28.77,27.86,28,231557,0
2016-03-09,28.15,29.17,28.15,28.81,458749,0
2016-03-10,28.99,28.99,28.36,28.51,268895,0
2016-03-11,28.78,29.31,28.49,29.2,266256,0
2016-03-14,29.04,29.16,28.62,28.99,235289,0
2016-03-15,28.8,28.8,28.05,28.28,187882,0
2016-03-16,28.32,28.41,27.84,28.37,255554,0
2016-03-17,28.27,28.5,28.2,28.45,237762,0
2016-03-18,28.5,29.63,28.39,29.35,816205,0
2016-03-21,29.31,29.59,28.89,29.4,258413,0
2016-03-22,29.1,29.76,29.04,29.52,216948,0
2016-03-23,29.39,29.4161,28.77,28.9,197304,0
2016-03-24,28.74,29.32,28.605,29.29,191537,0
2016-03-28,29.35,29.39,29.01,29.14,120707,0
2016-03-29,29.11,29.72,29.11,29.56,287027,0
2016-03-30,29.75,29.75,29.25,29.28,256054,0
2016-03-31,29.18,29.8,29.145,29.74,239304,0
2016-04-01,29.41,29.72,29.23,29.61,261931,0
2016-04-04,29.51,29.765,29.29,29.71,205003,0
2016-04-05,29.46,30.3,29.39,30.15,199546,0
2016-04-06,30.26,31.915,30.16,31.36,521554,0
2016-04-07,31.24,31.59,31.095,31.4,594862,0
2016-04-08,31.8,31.8,31.39,31.53,236354,0
2016-04-11,31.6,31.8,31.09,31.16,267532,0
2016-04-12,31.2,31.62,30.79,30.8,176407,0
2016-04-13,31.08,31.11,30.69,30.81,378601,0
2016-04-14,30.94,30.95,30.51,30.77,210158,0
2016-04-15,30.63,31.14,30.57,31.12,143088,0
2016-04-18,30.9,32.02,30.83,31.76,494542,0
2016-04-19,31.78,32.29,31,32.07,360592,0
2016-04-20,32.01,32.01,31.36,31.66,149431,0
2016-04-21,31.66,31.93,30.96,31.22,177934,0
2016-04-22,31.18,31.7,31.18,31.64,212230,0
2016-04-25,31.69,31.85,31.39,31.76,226275,0
2016-04-26,31.83,32.11,31.53,31.8,162953,0
2016-04-27,31.88,32.1,31.6,31.98,119536,0
2016-04-28,31.87,31.9,31.03,31.15,152927,0
2016-04-29,31.14,31.26,30.25,31.22,286573,0
2016-05-02,31.4,31.87,31.1175,31.83,115044,0
2016-05-03,31.56,31.89,30.91,31.54,155640,0
2016-05-04,31.27,31.47,31.04,31.17,168393,0
2016-05-05,31.4,32.66,31.21,32.18,663538,0
2016-05-06,32.11,33.38,32.05,33.38,410653,0
2016-05-09,33.38,33.72,31.89,32.45,457549,0
2016-05-10,32.63,32.8,31.8528,32.6,452590,0
2016-05-11,35,35.84,32.82,33.46,926414,0
2016-05-12,33.59,33.76,33.18,33.46,320498,0
2016-05-13,33.43,34.48,33.43,34.32,753446,0
2016-05-16,34.49,35.16,34.19,34.59,231925,0
2016-05-17,34.52,35.099,34.4,34.71,376516,0
2016-05-18,34.79,35.04,34.34,34.47,319530,0
2016-05-19,34.25,34.64,33.68,34.14,265863,0
2016-05-20,34.23,35.19,34.23,34.88,534047,0
2016-05-23,34.92,35.1,34.26,34.45,290256,0
2016-05-24,34.72,36.4,34.67,36.07,595142,0
2016-05-25,36.28,36.39,35.29,35.41,469684,0
2016-05-26,35.64,36.17,35.51,35.68,244745,0
2016-05-27,35.77,36.83,35.77,36.36,260597,0
2016-05-31,36.31,36.38,35.81,36.14,270699,0
2016-06-01,36.24,36.57,36.1,36.35,307010,0
2016-06-02,36.31,36.31,35.15,35.83,335621,0
2016-06-03,35.93,35.93,35.05,35.67,279583,0
2016-06-06,35.7,36.19,35.47,36,538764,0
2016-06-07,36.16,36.43,35.727,36.1,394936,0
2016-06-08,36.13,38.05,36.13,37.4,441559,0
2016-06-09,36.99,37.57,36.99,37.41,301335,0
2016-06-10,36.89,36.99,36.33,36.47,209617,0
2016-06-13,36.12,36.4879,35.15,35.36,460645,0
2016-06-14,35.43,35.71,34.9,35.19,283727,0
2016-06-15,35.22,35.67,35.09,35.33,436766,0
2016-06-16,35.26,35.49,34.83,35.35,405250,0
2016-06-17,35.52,36.13,35.17,36.03,479713,0
2016-06-20,36.2,37.25,36.2,36.99,485445,0
2016-06-21,37.17,37.42,36.84,37.19,340890,0
2016-06-22,37.26,37.95,37.11,37.67,362944,0
2016-06-23,38.04,38.04,37.17,37.2,367953,0
2016-06-24,35.77,36.7,35.08,35.83,3682549,0
2016-06-27,35.5,35.599,34.07,34.16,633492,0
2016-06-28,34.54,35.23,34.29,35,486300,0
2016-06-29,35.58,36.099,35.3,36.04,521994,0
2016-06-30,36,36.24,35.5,36.2,371133,0
2016-07-01,36.25,36.7699,35.59,35.99,331968,0
2016-07-05,35.9,35.98,35.6,35.88,261726,0
2016-07-06,35.68,36.44,35.63,36.39,231263,0
2016-07-07,36.5,36.85,36.03,36.6,326611,0
2016-07-08,36.8,37.73,36.8,37.54,365759,0
2016-07-11,37.8,38.2,37.6201,37.75,313269,0
2016-07-12,37.9,37.9,37.45,37.57,260681,0
2016-07-13,38.43,38.43,37.34,38,451627,0
2016-07-14,38.2,38.38,37.13,37.28,217126,0
2016-07-15,37.46,37.9799,36.89,37.93,338837,0
2016-07-18,38.03,38.41,37.93,38.01,238053,0
2016-07-19,38.04,38.26,37.59,37.68,195745,0
2016-07-20,37.99,38.12,37.62,38,117782,0
2016-07-21,37.86,38,37.37,37.8,265816,0
2016-07-22,37.8,37.869,37.43,37.81,149718,0
2016-07-25,37.55,38.34,37.55,38.29,145515,0
2016-07-26,38.31,38.94,38.31,38.65,189836,0
2016-07-27,38.9,38.9,37.84,38,244411,0
2016-07-28,38,38.125,37.84,38,242231,0
2016-07-29,38.06,38.06,37.2,37.76,266630,0
2016-08-01,37.62,38.05,37.53,37.81,201620,0
2016-08-02,37.77,37.9,37.26,37.69,406019,0
2016-08-03,37.75,38.09,37.51,37.92,393605,0
2016-08-04,36.8,36.912,34.001,35.1,885383,0
2016-08-05,35.15,35.5151,34.61,34.95,558041,0
2016-08-08,34.89,35.23,34.8,35.13,339863,0
2016-08-09,34.98,35.13,34.78,34.96,336624,0
2016-08-10,34.96,34.96,34.41,34.56,213769,0
2016-08-11,34.63,34.81,34.19,34.25,202663,0
2016-08-12,34.18,34.27,33.34,33.83,236940,0
2016-08-15,33.8,34.44,33.8,34.25,176810,0
2016-08-16,34.1,34.31,33.96,34.16,215071,0
2016-08-17,34.07,34.3,33.67,33.75,297608,0
2016-08-18,33.65,34.24,33.65,33.85,183634,0
2016-08-19,33.79,34.01,33.165,33.23,331566,0
2016-08-22,33.32,33.65,33.1,33.46,181490,0
2016-08-23,33.5,34.49,33.5,34.31,267796,0
2016-08-24,34.19,34.24,33.79,34.03,278189,0
2016-08-25,33.99,34.25,33.9306,34.08,205596,0
2016-08-26,34.06,34.38,33.795,33.96,232260,0
2016-08-29,34.09,34.38,33.88,33.93,181235,0
2016-08-30,33.93,34.24,33.64,34.03,129303,0
2016-08-31,33.95,34.25,33.8,34.12,178243,0
2016-09-01,34.03,34.6,34,34.57,240679,0
2016-09-02,34.6,35.04,34.41,34.7,170251,0
2016-09-06,34.7,34.71,34.23,34.6,116478,0
2016-09-07,34.41,34.89,34.17,34.69,313238,0
2016-09-08,34.49,34.66,34.2592,34.5,169357,0
2016-09-09,34.17,34.19,33.17,33.18,271042,0
2016-09-12,33.07,33.34,32.72,33.34,317231,0
2016-09-13,33.08,33.08,32.5,32.9,307101,0
2016-09-14,33.04,33.1999,32.63,32.91,168177,0
2016-09-15,32.82,33.21,32.82,33,360621,0
2016-09-16,32.98,33.03,32.03,32.16,648072,0
2016-09-19,32.36,33.42,32.2,33.41,229539,0
2016-09-20,33.5,33.5,32.21,32.56,249358,0
2016-09-21,32.83,32.97,32.16,32.93,213916,0
2016-09-22,33.25,33.74,33.19,33.72,159381,0
2016-09-23,33.49,33.83,33.35,33.76,294961,0
2016-09-26,33.52,34.14,33.431,33.75,344859,0
2016-09-27,33.61,33.99,33.52,33.81,455170,0
2016-09-28,33.92,33.98,33.61,33.9,470136,0
2016-09-29,33.72,33.82,33.13,33.26,206466,0
2016-09-30,33.51,33.51,33.03,33.2,315240,0
2016-10-03,33.14,33.36,32.81,33.08,167504,0
2016-10-04,33.1,33.46,32.765,32.94,105876,0
2016-10-05,33.21,33.66,32.98,33.41,292597,0
2016-10-06,33.3,33.68,33.28,33.55,167191,0
2016-10-07,33.5,33.71,33.06,33.21,312602,0
2016-10-10,33.43,33.96,33.43,33.64,155027,0
2016-10-11,33.43,33.62,32.79,32.93,226192,0
2016-10-12,33.08,33.38,32.79,33.25,116620,0
2016-10-13,33.01,33.2,32.51,32.57,236212,0
2016-10-14,32.63,32.91,31.97,32.01,213898,0
2016-10-17,31.91,32.33,31.91,32.17,92504,0
2016-10-18,32.52,32.52,31.8,31.82,227209,0
2016-10-19,31.7,32.05,31.32,31.71,262663,0
2016-10-20,31.59,31.59,30.59,30.6,331375,0
2016-10-21,30.45,30.79,30.23,30.59,157556,0
2016-10-24,30.88,31.25,30.81,30.86,133501,0
2016-10-25,30.71,30.71,29.56,29.85,446470,0
2016-10-26,29.77,31.02,29.77,30.45,404445,0
2016-10-27,30.65,30.65,29.36,29.54,264034,0
2016-10-28,29.48,30.31,29.48,29.86,135222,0
2016-10-31,29.98,30.39,29.88,30.13,204619,0
2016-11-01,30.09,30.31,29.73,29.79,240565,0
2016-11-02,29.8,30.09,29.5,29.52,161921,0
2016-11-03,29.33,29.765,28.81,29.6,260330,0
2016-11-04,29.65,31,29.55,30.56,510867,0
2016-11-07,31.2,31.28,30.83,31.08,230596,0
2016-11-08,30.9,31.365,30.62,31.1,178418,0
2016-11-09,30.94,33.16,30.64,32.67,545341,0
2016-11-10,32.96,34.48,32.51,34.19,578277,0
2016-11-11,34.34,35.21,34.27,35.05,504930,0
2016-11-14,35.43,36.1899,35.11,35.88,773758,0
2016-11-15,35.76,36.24,35.665,36.2,305015,0
2016-11-16,36.2,36.2,35.73,35.82,302590,0
2016-11-17,35.99,36.99,35.955,36.66,398710,0
2016-11-18,36.82,37.19,36.82,37.02,244010,0
2016-11-21,37.01,37.39,36.53,36.97,164610,0
2016-11-22,37.16,37.29,36.87,37.21,140854,0
2016-11-23,37.14,37.43,37.06,37.16,182881,0
2016-11-25,37.31,37.5,37.17,37.5,67102,0
2016-11-28,37.35,37.35,36.81,36.96,170483,0
2016-11-29,37,37.35,36.88,37.06,171043,0
2016-11-30,37.42,37.42,36.21,36.29,168666,0
2016-12-01,36.52,37.01,36.37,36.68,250386,0
2016-12-02,36.55,37.02,36.55,36.74,149141,0
2016-12-05,37,37.44,36.8,37.03,154014,0
2016-12-06,37.36,37.78,36.95,37.58,152796,0
2016-12-07,37.5,38.59,37.3501,38.49,119758,0
2016-12-08,38.7,39.5,38.53,39.42,205423,0
2016-12-09,39.5,39.51,38.84,39.04,269054,0
2016-12-12,38.68,38.69,38.09,38.27,364309,0
2016-12-13,38.44,38.68,37.61,37.92,267759,0
2016-12-14,37.82,38.2399,37.21,37.23,218516,0
2016-12-15,37.25,37.94,35.93,36.29,350956,0
2016-12-16,36.29,37.13,36.14,36.41,1019856,0
2016-12-19,36.59,37.14,36.45,36.47,273006,0
2016-12-20,36.66,36.92,36.44,36.7,187566,0
2016-12-21,36.54,36.72,36.34,36.4,142843,0
2016-12-22,36.52,36.69,35.92,35.98,172894,0
2016-12-23,35.94,36.08,35.6,36.02,160738,0
2016-12-27,36.1,36.56,36,36.4,165902,0
2016-12-28,36.57,36.57,35.62,35.75,121283,0
2016-12-29,35.88,36.48,35.79,35.94,87727,0
2016-12-30,35.92,36.0166,35.31,35.6,192381,0
2017-01-03,36.09,36.55,35.76,36.45,180269,0
2017-01-04,36.74,37.61,36.33,37.54,244009,0
2017-01-05,38.76,38.76,37.22,37.73,177557,0
2017-01-06,37.75,37.75,36.97,37.01,118607,0
2017-01-09,36.8,37.03,36.5,36.77,253714,0
2017-01-10,36.8,37.56,36.71,37.24,236688,0
2017-01-11,37.39,37.56,37.04,37.53,136451,0
2017-01-12,37.67,37.69,36.43,37.09,132399,0
2017-01-13,37.34,37.86,37,37.62,125093,0
2017-01-17,37.26,37.45,36.64,36.67,119865,0
2017-01-18,36.9,37.09,36.36,36.69,146203,0
2017-01-19,36.61,36.95,36.09,36.14,92633,0
2017-01-20,36.1,36.88,36.1,36.82,290900,0
2017-01-23,36.8,37.31,36.63,36.89,142737,0
2017-01-24,37.15,37.95,37.15,37.86,230285,0
2017-01-25,38.2,38.8209,38.13,38.26,249380,0
2017-01-26,38.39,38.7,37.87,37.92,188621,0
2017-01-27,38,38.2,37.24,37.55,81390,0
2017-01-30,37.3,37.3,36.69,37.15,120440,0
2017-01-31,37.18,37.3,36.85,37.11,178960,0
2017-02-01,37.32,37.55,37,37.33,121041,0
2017-02-02,37.29,37.9,37.09,37.72,150026,0
2017-02-03,38.12,38.24,37.51,38.24,235942,0
2017-02-06,38.03,38.44,37.78,38.04,206811,0
2017-02-07,38.18,38.18,37.57,37.61,149481,0
2017-02-08,37.5,37.52,37.185,37.43,123012,0
2017-02-09,37.45,37.81,36.73,37.76,118911,0
2017-02-10,37.84,38.5,37.58,38.48,103055,0
2017-02-13,38.55,38.75,38.08,38.22,112055,0
2017-02-14,38.29,38.29,37.64,37.99,162387,0
2017-02-15,37.81,38.6,37.73,38.16,131068,0
2017-02-16,38.16,38.46,37.72,38.14,116480,0
2017-02-17,38.1,38.1,37.5,37.92,146615,0
2017-02-21,38.01,38.66,38.01,38.39,206079,0
2017-02-22,38.41,39.06,37.96,38.62,212083,0
2017-02-23,38.8,38.83,38.27,38.55,142271,0
2017-02-24,38.17,38.85,37.89,38.7,111617,0
2017-02-27,38.7,40.8,38.7,40.8,465416,0
2017-02-28,43.73,43.73,39.89,41.98,487351,0
2017-03-01,42.9,44.42,42.8,44.15,546443,0
2017-03-02,44.3,44.5,43.77,43.84,402374,0
2017-03-03,43.81,44.2,43.7,43.94,232671,0
2017-03-06,43.83,44.09,43.39,43.9,194104,0
2017-03-07,43.84,44.38,43.84,43.98,241281,0
2017-03-08,44.22,44.35,43.5,43.62,254698,0
2017-03-09,43.83,44.39,43.51,43.79,255750,0
2017-03-10,44.2,44.71,44.105,44.48,333657,0
2017-03-13,44.56,44.955,44.4,44.89,247440,0
2017-03-14,44.55,44.64,44.02,44.63,222003,0
2017-03-15,44.85,46.32,44.78,46.04,308881,0
2017-03-16,46.6,48.33,45.8752,47.24,771245,0
2017-03-17,47.15,47.76,46.95,47.49,573030,0
2017-03-20,46.8,47.4754,46.2,46.4,382562,0
2017-03-21,46.53,46.53,45.52,45.59,271560,0
2017-03-22,45.56,45.67,44.815,45.24,358057,0
2017-03-23,45.31,46,44.96,45.69,232353,0
2017-03-24,45.91,46.16,45.575,45.74,246471,0
2017-03-27,45,45.96,44.82,45.66,198180,0
2017-03-28,45.33,46.65,45.33,46.43,195351,0
2017-03-29,46.42,46.88,46.06,46.7,133201,0
2017-03-30,46.8,47.09,46.415,46.74,216869,0
2017-03-31,46.67,47.29,46.67,47,228039,0
2017-04-03,46.96,47.465,46.31,46.7,259630,0
2017-04-04,46.54,46.99,46.46,46.65,196191,0
2017-04-05,46.79,47.3,46.5429,46.62,346981,0
2017-04-06,46.65,46.94,46.44,46.82,239617,0
2017-04-07,46.73,46.975,46.43,46.55,314207,0
2017-04-10,46.58,47.07,45.99,46.11,207189,0
2017-04-11,45.94,47.78,45.8898,47.44,662887,0
2017-04-12,47.04,47.04,46.27,46.35,230321,0
2017-04-13,46.19,46.86,45.89,45.98,230977,0
2017-04-17,46.32,46.52,46.1,46.39,237219,0
2017-04-18,46.28,47.1,46.11,46.79,364709,0
2017-04-19,46.9,47.275,46.835,46.98,558642,0
2017-04-20,47.6,49.02,46.7911,48.99,813837,0
2017-04-21,48.91,49.91,48.61,49.68,339143,0
2017-04-24,50.2,50.49,48.8,49.51,553331,0
2017-04-25,49.83,50.36,49.34,50.13,311675,0
2017-04-26,50.23,51.59,50.18,51.45,228371,0
2017-04-27,51.7,51.77,51.24,51.4,266916,0
2017-04-28,51.56,51.56,51.03,51.19,308371,0
2017-05-01,51.17,51.51,50.97,51.47,219939,0
2017-05-02,51.8,51.8,51.13,51.33,266139,0
2017-05-03,51.25,51.37,50.91,51.34,180696,0
2017-05-04,51.47,51.77,50.98,51.62,138901,0
2017-05-05,51.69,51.765,50.86,51.6,219504,0
2017-05-08,51.61,51.99,50.85,51.12,299291,0
2017-05-09,53.53,54.43,51.21,53.7,552541,0
2017-05-10,53.7,53.73,51.71,52.25,344005,0
2017-05-11,52.15,52.43,51.11,52.21,271837,0
2017-05-12,52.06,52.15,51.51,51.87,166814,0
2017-05-15,51.98,52.26,51.77,52.14,138995,0
2017-05-16,52.36,53.035,51.15,51.76,288172,0
2017-05-17,51.06,51.6,49.85,49.87,388290,0
2017-05-18,49.81,51.43,49.61,51.05,403707,0
2017-05-19,51.12,51.83,50.73,51.64,450287,0
2017-05-22,51.77,51.94,51.16,51.81,180023,0
2017-05-23,52.09,52.25,51.51,52.06,224548,0
2017-05-24,51.97,52.36,51.56,52.01,217323,0
2017-05-25,52.1,52.98,52.1,52.89,320570,0
2017-05-26,53.07,54.189,52.9,53.73,497989,0
2017-05-30,53.75,53.91,52.99,53.6,307207,0
2017-05-31,53.69,53.84,52.7001,53.55,405590,0
2017-06-01,53.52,53.82,52.83,53.78,386817,0
2017-06-02,53.9,54.78,53.75,54.42,414014,0
2017-06-05,54.55,54.55,52.44,52.49,191638,0
2017-06-06,52.2,52.9,51.67,52.62,267579,0
2017-06-07,52.85,53.08,52.25,52.47,254475,0
2017-06-08,52.39,53.28,52.16,52.91,154296,0
2017-06-09,53.1,53.59,52.27,52.62,275012,0
2017-06-12,52.57,53.25,52.26,52.9,237036,0
2017-06-13,53.03,53.52,52.67,53.31,154835,0
2017-06-14,53.47,54.72,52.81,54.12,236226,0
2017-06-15,53.49,53.9,52.65,52.84,119406,0
2017-06-16,52.35,52.71,52.12,52.56,507991,0
2017-06-19,52.82,53.48,52.53,52.96,193309,0
2017-06-20,52.95,53.52,52.67,53.37,192788,0
2017-06-21,53.45,54.27,53.15,53.48,175529,0
2017-06-22,53.48,53.615,52.95,53.03,127423,0
2017-06-23,52.97,53.54,52.74,53.38,628123,0
2017-06-26,53.53,53.99,52.99,53.91,224803,0
2017-06-27,53.91,54,53.53,53.59,223130,0
2017-06-28,53.92,55.2,53.63,55.19,353859,0
2017-06-29,55.22,55.3,52.73,52.76,358034,0
2017-06-30,52.81,53.665,52.81,53.07,303629,0
2017-07-03,53.32,53.32,52.39,52.39,68943,0
2017-07-05,52.48,53.47,52.29,53.35,206012,0
2017-07-06,52.97,53.24,52.31,52.78,249582,0
2017-07-07,52.94,54.33,52.72,53.97,246298,0
2017-07-10,53.94,54.37,53.65,53.8,185138,0
2017-07-11,53.73,53.97,52.71,53.26,191869,0
2017-07-12,53.68,54.13,53.14,53.26,108357,0
2017-07-13,53.25,53.53,52.61,53.23,124078,0
2017-07-14,53.06,53.25,52.6701,53,147551,0
2017-07-17,52.9,53.03,52.62,52.76,145394,0
2017-07-18,52.5,52.84,51.715,52.27,214848,0
2017-07-19,52.26,53.11,52.26,52.81,215665,0
2017-07-20,52.99,53.24,52.56,52.86,155862,0
2017-07-21,53.29,53.43,52.1601,52.49,169265,0
2017-07-24,52.5,52.78,52.2301,52.55,184744,0
2017-07-25,52.85,53.04,52.3801,52.53,347484,0
2017-07-26,52.61,52.71,51.98,52.47,260908,0
2017-07-27,52.59,53.4075,52.28,52.39,435876,0
2017-07-28,52.31,52.88,51.64,52.37,143178,0
2017-07-31,52.55,53.1,52.45,52.78,203286,0
2017-08-01,53.09,53.2,52.76,52.88,354955,0
2017-08-02,52.89,53.13,52.48,53.03,174990,0
2017-08-03,53.04,53.17,52.21,52.54,120006,0
2017-08-04,52.75,55.52,52.74,55.48,309626,0
2017-08-07,55.48,56.46,55.0301,56.06,353587,0
2017-08-08,56,59.34,55.1101,58.46,406772,0
2017-08-09,59,59,57.75,58.66,326380,0
2017-08-10,58.39,58.39,57.72,57.98,222487,0
2017-08-11,57.46,58.73,57.05,58.16,245951,0
2017-08-14,58.38,59,58.2483,58.83,190780,0
2017-08-15,58.87,59.08,58.08,58.32,234869,0
2017-08-16,58.65,58.65,57.52,58.34,286377,0
2017-08-17,58.13,58.39,57.22,57.25,192273,0
2017-08-18,56.81,57.29,56.4601,56.59,256659,0
2017-08-21,56.48,56.92,56.27,56.78,107285,0
2017-08-22,57.04,57.13,55.7,56.64,209552,0
2017-08-23,56.36,56.36,55.07,55.17,236746,0
2017-08-24,55,55.39,54.74,54.87,145652,0
2017-08-25,55.25,55.25,54.52,54.79,124979,0
2017-08-28,54.97,55.52,54.71,55.48,328090,0
2017-08-29,55.42,56.39,55.25,56.13,265200,0
2017-08-30,56.13,57.23,56.13,57.05,271071,0
2017-08-31,57.37,59.59,57.285,59.35,346149,0
2017-09-01,59.46,59.46,58.37,59.05,225771,0
2017-09-05,59.05,59.23,56.62,56.76,381213,0
2017-09-06,57.15,58.99,56.95,58.66,271323,0
2017-09-07,58.88,59.46,58.52,59.17,282715,0
2017-09-08,59.12,59.6411,58.71,59.1,337921,0
2017-09-11,59.89,60,58.12,58.3,296169,0
2017-09-12,58.41,59.47,57.97,59.4,323791,0
2017-09-13,59.35,59.35,58.24,58.3,172513,0
2017-09-14,58.1,58.9,57.82,58.31,236137,0
2017-09-15,58.43,59.06,57.85,58.82,630757,0
2017-09-18,59.24,59.44,58.72,58.99,361722,0
2017-09-19,59,61.05,59,60.84,335509,0
2017-09-20,60.76,60.94,60.41,60.7,203769,0
2017-09-21,60.58,61.72,60.58,61.35,117688,0
2017-09-22,61.37,61.88,61.205,61.48,87845,0
2017-09-25,61.4,61.45,60.11,60.72,213643,0
2017-09-26,60.81,61.96,60.43,61.62,182333,0
2017-09-27,62.13,64.03,62.02,63.87,267896,0
2017-09-28,63.74,64.7814,62.66,64.35,237533,0
2017-09-29,64.42,65.44,63.9,65.17,295735,0
2017-10-02,65.08,65.29,64.45,65.09,250047,0
2017-10-03,65.4,66.97,64.26,66.8,348708,0
2017-10-04,66.8,67.27,65.32,65.61,219688,0
2017-10-05,66.02,66.17,64.52,64.9,183478,0
2017-10-06,64.98,65.94,64.66,64.94,139368,0
2017-10-09,64.94,64.94,64.0701,64.11,229760,0
2017-10-10,64.26,64.75,63.64,64.24,163460,0
2017-10-11,64.2,64.39,63.85,63.95,145364,0
2017-10-12,63.81,64.11,63.45,63.55,200348,0
2017-10-13,63.8,63.8,62.87,62.98,256819,0
2017-10-16,63.25,63.755,62.93,63.15,190369,0
2017-10-17,62.92,64.4025,62.92,64.05,272794,0
2017-10-18,64.45,64.48,63.54,63.93,231083,0
2017-10-19,63.42,64.49,62.83,64.47,180507,0
2017-10-20,65,65.52,64.62,65.3,122222,0
2017-10-23,65.35,65.35,63.92,64.36,159690,0
2017-10-24,63.96,65.24,63.96,64.87,158546,0
2017-10-25,64.86,64.91,62.83,63.39,203474,0
2017-10-26,63.66,64.44,63.3,64.32,185065,0
2017-10-27,64.36,64.82,63.81,64.71,175458,0
2017-10-30,64.57,64.9999,63.22,63.63,243856,0
2017-10-31,63.73,66.57,63.73,65.99,307171,0
2017-11-01,66.96,66.96,65.18,65.77,304907,0
2017-11-02,66.1,66.8,63.64,63.76,253480,0
2017-11-03,63.79,64.89,63.41,63.94,264926,0
2017-11-06,63.99,64.69,63.41,64.4,241665,0
2017-11-07,64.37,64.37,60.32,63,512849,0
2017-11-08,62.44,63.02,61.17,63,187832,0
2017-11-09,62.5,63.09,61.67,62.57,145389,0
2017-11-10,62.96,65.107,62.61,64.12,172255,0
