Date,Open,High,Low,Close,Volume,OpenInt
2015-03-26,38.01,38.29,34.86,37.35,1400700,0
2015-03-27,36.5,37.25,34.86,35,938300,0
2015-03-30,36.15,36.15,34.81,35.2,306400,0
2015-03-31,34.24,35.41,34.09,34.58,399400,0
2015-04-01,34.49,34.55,33.13,33.47,331300,0
2015-04-02,32.53,32.75,30.86,32.25,424000,0
2015-04-06,32.34,33.22,32.06,32.86,203000,0
2015-04-07,32.45,32.75,31.77,31.89,238706,0
2015-04-08,30.51,31.7,30.4,31.52,291800,0
2015-04-09,31.63,32.23,31.5,32.21,185146,0
2015-04-10,32.38,35.2,32.11,34.87,400500,0
2015-04-13,34.85,34.88,33.65,34.2,255800,0
2015-04-14,33.63,34.03,33.15,33.67,94100,0
2015-04-15,34.02,34.18,32.2,32.4,162363,0
2015-04-16,32.41,32.41,31.7,31.95,105944,0
2015-04-17,31.3,32.81,31.13,32.59,123300,0
2015-04-20,34.15,34.15,32.28,32.49,234225,0
2015-04-21,32.16,32.46,31.32,32.21,224320,0
2015-04-22,31.74,31.84,31.21,31.3,82552,0
2015-04-23,32,32.71,31.58,32.68,148200,0
2015-04-24,31.98,32.82,31.9,32.61,118000,0
2015-04-27,32.42,33.34,32.42,33.05,166300,0
2015-04-28,32.9,33.22,32.44,32.51,136200,0
2015-04-29,32.71,32.91,31.74,32.23,119700,0
2015-04-30,32.58,33.5,32.23,32.9,107500,0
2015-05-01,33.08,33.26,32.82,32.91,29600,0
2015-05-04,32.94,33.02,32.61,32.63,37200,0
2015-05-05,32.8,32.8,31.32,31.45,49100,0
2015-05-06,32.11,32.11,30.92,31.1,43842,0
2015-05-07,31.36,31.798,31.203,31.55,25640,0
2015-05-08,32.07,32.25,31.29,31.65,47900,0
2015-05-11,31.61,32,31.52,31.67,25100,0
2015-05-12,31.58,32,31.377,31.73,40594,0
2015-05-13,32.7,33.38,32.32,32.47,130600,0
2015-05-14,32.6,32.6,31.06,31.39,82900,0
2015-05-15,31.68,32.58,31.59,32.25,30541,0
2015-05-18,32.3,32.46,31.21,31.7,58580,0
2015-05-19,31.26,31.41,30.81,31.22,49500,0
2015-05-20,30.9,31.09,30.43,30.65,32500,0
2015-05-21,30.88,30.97,30.51,30.8,91300,0
2015-05-22,32.38,37.47,31.76,34,1688500,0
2015-05-26,35.49,36.84,34.71,36.45,615548,0
2015-05-27,39.4,43.55,38.24,40.99,1536400,0
2015-05-28,40.21,50,38.99,47.66,1896972,0
2015-05-29,44.55,46.7,42.55,42.9,1503800,0
2015-06-01,43.66,43.79,40.66,41.4,427100,0
2015-06-02,41.16,43.79,39.42,42.42,645289,0
2015-06-03,42.89,43.45,40.38,41.19,553800,0
2015-06-04,41.48,42.79,41.27,42.09,318400,0
2015-06-05,41.24,44.68,41.21,43.49,486400,0
2015-06-08,42.28,43.48,40.88,41.4,338100,0
2015-06-09,41.48,41.87,40.71,41.65,133995,0
2015-06-10,41.16,41.99,40.09,40.72,229210,0
2015-06-11,41.36,41.56,40.12,40.68,145996,0
2015-06-12,40.4,40.95,39.84,40.86,105200,0
2015-06-15,38.3,39.39,38.26,38.5,306700,0
2015-06-16,38.4,38.75,36.76,37.02,221500,0
2015-06-17,36.6,36.6,35.9,36.14,191300,0
2015-06-18,35.36,37.2,35.09,36.61,272200,0
2015-06-19,36.02,36.65,35.88,36.25,154500,0
2015-06-22,36.83,36.86,36.05,36.4,138200,0
2015-06-23,36.62,36.64,36.02,36.54,115741,0
2015-06-24,36.09,36.39,35.5,35.68,201300,0
2015-06-25,35.38,35.69,34.47,34.64,337000,0
2015-06-26,36.21,36.21,34.71,35.29,133900,0
2015-06-29,33.85,34.46,33.26,33.26,180000,0
2015-06-30,35.96,36.58,34.46,36.08,386789,0
2015-07-01,36.59,36.75,34.33,34.99,167600,0
2015-07-02,34.83,35.31,34.36,34.93,79300,0
2015-07-06,33.88,34.93,33.74,34.28,97000,0
2015-07-07,34.1,34.42,33.01,33.92,96600,0
2015-07-08,33.21,33.89,33.04,33.45,72000,0
2015-07-09,35.05,35.11,34.02,34.45,112000,0
2015-07-10,35.91,35.91,35.06,35.72,94000,0
2015-07-13,35.68,36.39,35.5,36.02,127800,0
2015-07-14,35.61,36.23,35.39,35.52,83491,0
2015-07-15,37.05,37.195,35.95,36.27,132495,0
2015-07-16,37.22,37.94,36.78,37.53,217200,0
2015-07-17,38.9,40.31,38.54,39.78,443600,0
2015-07-20,41.13,41.13,38.25,38.53,283000,0
2015-07-21,38.26,38.37,36.71,37.25,108700,0
2015-07-22,36.9,37.67,36.59,37.09,72400,0
2015-07-23,37.06,37.06,36.26,36.48,96700,0
2015-07-24,36.84,36.85,35.5,35.57,87100,0
2015-07-27,35.61,35.63,34.76,34.87,61200,0
2015-07-28,36.5,36.5,35.6,36.38,89100,0
2015-07-29,36.49,36.6,35.27,35.29,75400,0
2015-07-30,34.92,34.92,34.05,34.47,84100,0
2015-07-31,35.1,36.33,35.1,35.74,64200,0
2015-08-03,36.11,36.11,34.67,35.12,59527,0
2015-08-04,34.95,35.45,34.46,34.78,72200,0
2015-08-05,35.1,35.34,34.77,35,61400,0
2015-08-06,35.9,36.018,34.82,35.32,76199,0
2015-08-07,34.69,34.97,33.92,34.5,105400,0
2015-08-10,34.67,34.9,34.39,34.75,89400,0
2015-08-11,34.77,34.91,33.91,33.94,72480,0
2015-08-12,34.16,34.3,32.81,33.18,129700,0
2015-08-13,33.94,34.39,33.29,33.73,48500,0
2015-08-14,33.65,33.65,32.21,32.55,107000,0
2015-08-17,32.32,33.88,32.32,33.56,112900,0
2015-08-18,33.07,33.35,32.75,32.77,72400,0
2015-08-19,32.46,32.53,32,32,47900,0
2015-08-20,32.31,32.6,30.14,30.69,171900,0
2015-08-21,30.54,30.78,29.69,29.75,186800,0
2015-08-24,27.62,29.25,27.21,27.98,179924,0
2015-08-25,29.74,30,28.49,28.69,119500,0
2015-08-26,30.55,30.75,29.12,30.54,235500,0
2015-08-27,32.32,32.98,32.16,32.72,157800,0
2015-08-28,32.81,33.3,32.35,33.23,98700,0
2015-08-31,32.86,34.24,32.86,34.22,143000,0
2015-09-01,33.19,33.43,32.47,32.71,93300,0
2015-09-02,32.38,32.77,31.38,32.66,95900,0
2015-09-03,31.87,33.11,31.67,32.92,106600,0
2015-09-04,31.63,32.34,31.51,31.87,87100,0
2015-09-08,31.56,32.72,31.56,32.65,70800,0
2015-09-09,32.97,33.01,32.07,32.15,79100,0
2015-09-10,32.5,33.15,32.18,32.74,96583,0
2015-09-11,32.33,33.47,32.33,33.02,64500,0
2015-09-14,32.9,33.07,32.6,32.86,32000,0
2015-09-15,32.75,33.73,32.6,33.46,45000,0
2015-09-16,32.85,33.98,32.85,33.9,111300,0
2015-09-17,33.72,34.62,33.3,33.97,79000,0
2015-09-18,33.57,33.67,33.07,33.52,117000,0
2015-09-21,33.51,33.63,31.75,32.6,109400,0
2015-09-22,31.49,31.9,30.5,31.52,106200,0
2015-09-23,30.94,31.97,30.94,31.68,87900,0
2015-09-24,30.34,31.49,30.23,31.36,102689,0
2015-09-25,31.8,31.98,29.4,29.85,139300,0
2015-09-28,29.49,29.49,26.53,27.17,254236,0
2015-09-29,27,27.28,25.07,25.71,179400,0
2015-09-30,27.31,27.31,26.03,26.36,161400,0
2015-10-01,26.89,27.29,25.89,26.51,63700,0
2015-10-02,26.83,27.22,26.3,27.11,72900,0
2015-10-05,28.04,28.28,27.2,27.55,171039,0
2015-10-06,27.99,28.25,25.99,26.51,183400,0
2015-10-07,26.5,27.79,26.31,27.25,84400,0
2015-10-08,27.29,27.29,26.13,26.77,124000,0
2015-10-09,26.92,26.99,26.25,26.61,115100,0
2015-10-12,26.69,26.77,25.97,26.08,87815,0
2015-10-13,25.75,25.89,23.64,23.67,228600,0
2015-10-14,24.39,25.51,23.52,24.08,215200,0
2015-10-15,27.12,27.56,25.29,25.92,451100,0
2015-10-16,26.02,26.54,25.36,25.83,85400,0
2015-10-19,26.22,27.17,26.01,26.59,88400,0
2015-10-20,27.05,27.09,26.04,26.56,55288,0
2015-10-21,26.36,26.81,25.67,26.11,95700,0
2015-10-22,26.36,26.43,25.47,25.79,108000,0
2015-10-23,25.58,26.42,25.51,26.02,69900,0
2015-10-26,25.63,25.94,25.25,25.75,51100,0
2015-10-27,25.27,25.57,24.95,24.95,89900,0
2015-10-28,24.83,25.06,24.34,24.94,145900,0
2015-10-29,27.51,27.51,25.75,26.09,284500,0
2015-10-30,26.2,26.65,25.89,26.45,233700,0
2015-11-02,27.94,31.86,27.42,31.34,654035,0
2015-11-03,32.82,39,32.82,38.58,1272200,0
2015-11-04,36.46,36.81,34.66,35.01,984477,0
2015-11-05,40.22,42.33,37.85,41.28,1583000,0
2015-11-06,42.89,45.3,41.2,42.14,1070900,0
2015-11-09,42.16,42.16,38.92,40.01,387441,0
2015-11-10,39.01,39.35,36.51,37.63,532400,0
2015-11-11,39.67,40.26,36.64,37.03,663500,0
2015-11-12,37.21,38,35.69,36.36,350200,0
2015-11-13,35.99,36.95,35.24,35.83,493000,0
2015-11-16,35.01,35.7,33.62,34.55,215000,0
2015-11-17,36.31,36.91,35.07,35.52,201900,0
2015-11-18,34.78,36.44,34.4,36.13,298900,0
2015-11-19,36.77,37.55,35.52,36.07,353700,0
2015-11-20,34.4,34.73,33.06,33.2,357000,0
2015-11-23,33,33.46,32.71,32.95,181700,0
2015-11-24,31.91,32.13,31.17,31.48,422600,0
2015-11-25,31.82,33.64,31.74,33.3,211800,0
2015-11-27,33.05,34.17,33.04,34.12,185900,0
2015-11-30,33.33,33.76,32.6,33.09,201300,0
2015-12-01,33.12,33.15,31.82,32.29,216664,0
2015-12-02,32,32.74,31.82,32.33,165887,0
2015-12-03,32.95,34.05,32.23,32.43,234185,0
2015-12-04,32.87,33.87,32.84,33.6,214500,0
2015-12-07,31.33,31.33,27.91,28.36,1269100,0
2015-12-08,29,29.5,28.25,28.98,339045,0
2015-12-09,28.95,29.38,27.75,28.21,297200,0
2015-12-10,27.11,28.64,27.1,28.4,231700,0
2015-12-11,27.43,28.18,27.33,27.94,218000,0
2015-12-14,28.39,28.503,26.52,26.95,258901,0
2015-12-15,27.59,28.65,27.49,28.25,261700,0
2015-12-16,28.8,29.46,28.28,29.17,149400,0
2015-12-17,28.78,29.07,27.58,27.93,121600,0
2015-12-18,27.62,28.21,27.16,27.78,91000,0
2015-12-21,28.5,28.58,27.83,28.07,72900,0
2015-12-22,28.07,29.7,27.93,29.05,396436,0
2015-12-23,28.74,29.98,28.61,29.88,313300,0
2015-12-24,30,30.98,30,30.95,124348,0
2015-12-28,30.67,30.67,29.666,30,114556,0
2015-12-29,29.64,30.73,29.555,30.47,146784,0
2015-12-30,30.4,31.52,30.39,31.09,250949,0
2015-12-31,31.01,31.59,30.57,31.03,135853,0
2016-01-04,30.46,30.46,29.6925,30.16,110942,0
2016-01-05,29.78,30.06,29.02,29.41,106534,0
2016-01-06,28.58,28.85,27.898,28.27,173414,0
2016-01-07,27.26,27.43,26.62,26.83,209329,0
2016-01-08,27.03,27.35,26.43,26.55,89771,0
2016-01-11,26.76,26.78,23.2531,24.04,341444,0
2016-01-12,25.74,26.009,24.8,25.55,264519,0
2016-01-13,25.59,25.6099,23.75,24.01,153522,0
2016-01-14,24.48,24.65,22.96,24.37,182154,0
2016-01-15,22.77,23.24,22.14,22.86,138331,0
2016-01-19,22.06,22.5,21.82,22.17,273300,0
2016-01-20,21.95,23.69,21.42,23.35,206200,0
2016-01-21,23.35,23.8699,22.96,23.02,68930,0
2016-01-22,24.03,24.3899,23.51,23.89,76620,0
2016-01-25,24.49,24.5816,23.54,23.65,119409,0
2016-01-26,24.32,24.42,23.8,24.28,142467,0
2016-01-27,24.35,24.35,22.73,23.07,136843,0
2016-01-28,23.31,23.31,21.5,21.99,214535,0
2016-01-29,22.12,22.982,21.84,22.4088,165897,0
2016-02-01,22.7,23.009,21.52,22.08,192688,0
2016-02-02,22.35,22.35,20.66,20.91,161166,0
2016-02-03,20.95,20.99,19.83,20.27,322205,0
2016-02-04,20.19,21.61,19.8,21.5,146843,0
2016-02-05,21.32,21.321,20.121,20.41,94581,0
2016-02-08,19.71,19.71,18.7901,19.45,86528,0
2016-02-09,18.13,19.13,18,18.77,121749,0
2016-02-10,19.51,20.04,19.14,19.38,71430,0
2016-02-11,18.83,19.49,18.61,19.3,58166,0
2016-02-12,19.5,19.52,18.86,19.45,86901,0
2016-02-16,22.95,22.95,20.89,21.25,339427,0
2016-02-17,22,24.23,21.61,23.32,313077,0
2016-02-18,23.93,23.93,21.68,21.96,276014,0
2016-02-19,22.02,22.18,21.43,22.06,100844,0
2016-02-22,22.36,22.48,21.83,22.17,124647,0
2016-02-23,21.85,21.898,21.1,21.28,54566,0
2016-02-24,20.9,21.515,20.31,21.32,72670,0
2016-02-25,21.31,22.08,21.25,21.5,38096,0
2016-02-26,22.02,23.03,21.57,22.89,256547,0
2016-02-29,23.2,24.46,23.05,23.81,287103,0
2016-03-01,23.73,25.2,23.53,25.14,264118,0
2016-03-02,24.63,25.85,24.51,25.42,252051,0
2016-03-03,25.42,26.44,24.82,26.41,160095,0
2016-03-04,30.37,30.37,25.51,26.29,172775,0
2016-03-07,25.79,26.53,25.5,26.49,160536,0
2016-03-08,26.48,26.48,25.15,25.43,136125,0
2016-03-09,25.75,25.79,24.39,24.53,142979,0
2016-03-10,25.0279,25.65,24.25,24.57,130089,0
2016-03-11,25.2,25.2,24.68,24.89,130399,0
2016-03-14,25,25.43,24.67,25.27,120877,0
2016-03-15,25.86,26.0085,24.74,25.5,185039,0
2016-03-16,24.86,25.51,24.7,25.25,203845,0
2016-03-17,25.01,25.89,24.9,25.51,175795,0
2016-03-18,26,27.7,25.88,27.17,330831,0
2016-03-21,27.09,28.13,26.95,27.73,99563,0
2016-03-22,27.03,27.84,27.03,27.84,91976,0
2016-03-23,27.43,27.51,26.857,27.08,115662,0
2016-03-24,26.72,27.3593,26.65,27.1,81935,0
2016-03-28,27.59,27.59,26.58,26.9,65611,0
2016-03-29,26.55,27.4,26.55,27.29,138878,0
2016-03-30,27.05,27.72,26.892,27.22,115116,0
2016-03-31,27,27.87,26.955,27.5,158638,0
2016-04-01,27.3,28.09,27.01,27.95,95366,0
2016-04-04,27.71,28.7,27.71,28.05,89969,0
2016-04-05,27.84,29.535,27.84,29.15,221666,0
2016-04-06,28.89,30.99,28.89,30.99,303176,0
2016-04-07,30.02,30.71,28.7301,29.39,118039,0
2016-04-08,29.61,29.61,28.62,28.87,58514,0
2016-04-11,28.83,29.11,27.85,28.09,73302,0
2016-04-12,27.7,27.8,27.16,27.59,135305,0
2016-04-13,27.53,29.03,27.48,28.78,79890,0
2016-04-14,28.31,28.96,27.9,28.32,174729,0
2016-04-15,27.75,28.49,27.6,28.3,75972,0
2016-04-18,28.29,29.08,28.21,29.08,53723,0
2016-04-19,29.31,29.59,29.1,29.36,65068,0
2016-04-20,29.5,29.6599,29.05,29.49,38880,0
2016-04-21,29.29,29.39,28.55,28.98,65428,0
2016-04-22,28.72,29.1199,28.72,28.87,32611,0
2016-04-25,28.73,28.95,28.45,28.85,43055,0
2016-04-26,28.36,28.36,27.51,27.87,92712,0
2016-04-27,27.86,27.95,27.46,27.55,55668,0
2016-04-28,27.87,28.37,27.6254,27.65,54645,0
2016-04-29,27.65,28.07,27.21,27.21,62595,0
2016-05-02,26.97,27.76,26.97,27.66,76671,0
2016-05-03,27.56,27.71,26.7901,26.82,81134,0
2016-05-04,26.9,27.36,26.85,27.26,136151,0
2016-05-05,27,27.73,26.9,26.95,92690,0
2016-05-06,27,31.22,27,31,261292,0
2016-05-09,32.8,34.99,32.06,33.38,510461,0
2016-05-10,32.69,32.84,31.52,32.1,141772,0
2016-05-11,31.48,32.25,30.9017,30.91,191508,0
2016-05-12,31.13,31.19,29.07,29.6,280219,0
2016-05-13,29.65,31.405,29.65,30,222672,0
2016-05-16,30.1,31.49,30.1,31.39,177936,0
2016-05-17,30.76,31.21,29.71,30.02,88146,0
2016-05-18,29.89,29.989,29.29,29.33,149554,0
2016-05-19,29.06,29.78,28.92,29.25,150754,0
2016-05-20,29.11,30.9,29.11,30.78,186491,0
2016-05-23,30.6,31.66,30.6,31.27,175380,0
2016-05-24,31.02,31.44,30.74,31.34,102864,0
2016-05-25,30.87,31.63,30.72,31.45,79721,0
2016-05-26,31.75,31.8,31,31.71,80219,0
2016-05-27,31.37,31.565,31.05,31.25,105882,0
2016-05-31,32.14,32.94,31.99,32.78,110885,0
2016-06-01,32.43,32.88,32.17,32.36,66147,0
2016-06-02,32.34,33.22,32.34,33.15,93354,0
2016-06-03,33.13,33.25,32.38,32.65,93644,0
2016-06-06,32.97,34.229,32.5701,33.64,120828,0
2016-06-07,33.37,33.45,32.7481,32.99,104126,0
2016-06-08,32.6,32.88,31.5001,32.7,130448,0
2016-06-09,31.71,32.06,30.63,31.01,117422,0
2016-06-10,29.44,29.82,28.99,29.48,178588,0
2016-06-13,27.87,28.99,27.81,28.91,169705,0
2016-06-14,27.42,28.5,27.22,27.89,193178,0
2016-06-15,27.89,28.22,27.34,27.69,137127,0
2016-06-16,26.95,27,26.21,26.955,73396,0
2016-06-17,26.78,27.12,26.425,26.7,91309,0
2016-06-20,27.85,28.05,27.39,27.78,77522,0
2016-06-21,28.39,28.42,27.58,27.69,106413,0
2016-06-22,27.59,28.3117,27.31,27.75,61232,0
2016-06-23,28.28,29.09,28.04,28.9,99211,0
2016-06-24,25.91,27.46,25.91,26.62,186990,0
2016-06-27,25.8,26.1,24.82,25.34,89132,0
2016-06-28,26.3,26.86,25.76,25.97,108258,0
2016-06-29,26.8,26.84,26.09,26.67,126106,0
2016-06-30,27.08,27.18,26.51,26.59,85380,0
2016-07-01,26.77,27.47,26.59,27.335,130679,0
2016-07-05,27.25,27.25,26.18,26.52,45268,0
2016-07-06,26.03,26.98,25.86,26.825,82641,0
2016-07-07,26.91,27.38,26.57,26.72,87729,0
2016-07-08,26.25,26.25,23.95,25.15,532806,0
2016-07-11,26.09,26.18,25.51,25.58,101899,0
2016-07-12,25.89,25.93,25.41,25.41,31151,0
2016-07-13,26.86,27,25.75,25.85,166119,0
2016-07-14,26.15,26.24,25.44,25.56,86771,0
2016-07-15,25.7655,26.15,25.69,25.91,45541,0
2016-07-18,26.02,26.02,25.71,25.88,37194,0
2016-07-19,25.71,25.77,25.1,25.25,46716,0
2016-07-20,25.2,25.65,25.11,25.38,40344,0
2016-07-21,25.37,25.66,25.05,25.14,47843,0
2016-07-22,25.09,25.37,24.815,25.21,48230,0
2016-07-25,25.43,25.43,24.96,25.25,53602,0
2016-07-26,25.5,25.74,25.25,25.39,104124,0
2016-07-27,25.76,26.03,25.43,26.01,77484,0
2016-07-28,26.35,26.35,25.765,26.1,70548,0
2016-07-29,26.01,26.37,25.63,26.37,57464,0
2016-08-01,25.95,27.459,25.95,27.23,80514,0
2016-08-02,27.1,27.31,26.62,27.2,59315,0
2016-08-03,26.83,27.65,26.755,27.5,55046,0
2016-08-04,27.63,27.9777,27.53,27.69,61512,0
2016-08-05,27.72,28.69,27.71,28.35,76293,0
2016-08-08,28.37,28.37,27.7,27.71,27492,0
2016-08-09,27.75,27.91,26.9,27.91,92682,0
2016-08-10,27.79,28.32,27.39,27.58,84149,0
2016-08-11,27.42,27.49,26.96,27.02,28904,0
2016-08-12,27.17,27.75,27.04,27.59,92706,0
2016-08-15,28.01,28.45,27.95,28.23,80102,0
2016-08-16,28.34,28.4599,27.87,27.87,25320,0
2016-08-17,27.64,27.65,27.04,27.14,61757,0
2016-08-18,27.19,27.32,26.42,26.71,105629,0
2016-08-19,26.76,26.76,25.81,25.9,83544,0
2016-08-22,26.32,27.0001,26.1101,26.65,132241,0
2016-08-23,27.33,27.48,26.53,27.08,258555,0
2016-08-24,27.22,28.03,26.85,26.97,80532,0
2016-08-25,27.11,27.18,26.1201,26.41,50598,0
2016-08-26,26.58,27.27,26.26,26.56,34348,0
2016-08-29,26.41,26.94,26.18,26.46,26547,0
2016-08-30,26.49,26.78,26.26,26.43,88097,0
2016-08-31,25.91,26.65,25.71,26.52,128472,0
2016-09-01,26.47,26.48,26.03,26.4,69775,0
2016-09-02,26.17,26.6,25.76,26.4,30996,0
2016-09-06,26.31,26.7453,26.27,26.3,44211,0
2016-09-07,26.41,26.46,25.81,26.11,29837,0
2016-09-08,26.04,26.6,25.85,26.39,108927,0
2016-09-09,25.91,26.07,25.33,25.33,69562,0
2016-09-12,25.05,25.89,25,25.89,81210,0
2016-09-13,25.29,25.39,24.1424,24.76,108523,0
2016-09-14,24.94,25.68,24.83,25.42,63801,0
2016-09-15,25.32,25.69,25.1,25.36,40156,0
2016-09-16,25.16,25.25,24.76,25.05,59459,0
2016-09-19,24.65,24.7,24.02,24.37,107857,0
2016-09-20,24.44,24.79,24.22,24.69,157409,0
2016-09-21,24.84,25.26,24.52,25.26,55889,0
2016-09-22,25.72,25.97,25.68,25.72,33955,0
2016-09-23,25.42,25.71,25.24,25.45,54214,0
2016-09-26,25.33,25.74,24.81,24.81,90615,0
2016-09-27,24.82,25.11,24.52,24.62,100513,0
2016-09-28,24.83,25.08,24.5,25.02,51386,0
2016-09-29,24.5,24.55,24.0538,24.08,81580,0
2016-09-30,24.13,24.327,23.82,24.08,60654,0
2016-10-03,23.74,23.77,23.02,23.24,105711,0
2016-10-04,22.92,23.2899,22.86,23,60816,0
2016-10-05,23.06,23.715,23.01,23.1,87615,0
2016-10-06,23,23.11,22.52,22.65,48015,0
2016-10-07,22.5,23.16,22.285,22.72,97100,0
2016-10-10,22.71,23.26,22.71,22.91,38227,0
2016-10-11,22.68,22.83,22.02,22.09,103084,0
2016-10-12,21.77,21.77,21.44,21.51,99926,0
2016-10-13,20.48,20.93,20.37,20.54,107266,0
2016-10-14,20.57,20.61,20.06,20.11,68814,0
2016-10-17,20,20.0894,19.76,19.91,55627,0
2016-10-18,20.06,20.09,19.4,19.55,161662,0
2016-10-19,19.52,19.56,19.13,19.47,79711,0
2016-10-20,19.31,19.41,18.8411,19.06,162764,0
2016-10-21,18.9,19.26,18.8,19,127949,0
2016-10-24,19.1,19.1,18.5,18.52,64822,0
2016-10-25,18.35,18.44,18,18.06,99963,0
2016-10-26,18,18.4909,17.94,18.01,104673,0
2016-10-27,18.49,18.8,18.08,18.11,135194,0
2016-10-28,18.23,18.315,17.94,17.95,57832,0
2016-10-31,17.75,17.94,17.58,17.68,51860,0
2016-11-01,17.54,17.89,17.5001,17.8,50027,0
2016-11-02,18.03,18.05,17.21,17.32,54981,0
2016-11-03,17.67,17.83,17.09,17.09,73154,0
2016-11-04,17.08,17.26,16.95,17.19,93316,0
2016-11-07,17.12,17.12,16.35,16.69,106455,0
2016-11-08,16.71,16.76,16.4,16.56,91982,0
2016-11-09,17.75,18.17,17.03,18.15,193962,0
2016-11-10,19.2,19.84,18.9572,19.32,127205,0
2016-11-11,19.04,19.5,18.83,19.13,79420,0
2016-11-14,19.17,19.2,18.7,19.09,76409,0
2016-11-15,19.16,19.18,18.68,18.74,59779,0
2016-11-16,20.28,20.67,19.63,19.7,268115,0
2016-11-17,19.48,19.48,18.27,18.31,164383,0
2016-11-18,18.35,18.53,17.63,17.92,99506,0
2016-11-21,17.88,18.06,17.65,18,81022,0
2016-11-22,18.1,18.11,17.7,17.94,90562,0
2016-11-23,17.49,17.67,16.83,17.41,221087,0
2016-11-25,17.64,18.08,17.49,18.05,92198,0
2016-11-28,17.98,17.98,17.2659,17.4,91593,0
2016-11-29,17.99,17.99,17.6,17.7,171693,0
2016-11-30,17.69,17.69,16.86,16.86,78184,0
2016-12-01,17.09,17.09,16.09,16.4,129557,0
2016-12-02,16.67,17.22,16.67,17,92720,0
2016-12-05,17.08,17.57,17.01,17.22,76974,0
2016-12-06,17.85,17.9,17.05,17.29,160051,0
2016-12-07,17.87,18,17.2691,17.47,159805,0
2016-12-08,17.36,17.45,16.631,17.17,126129,0
2016-12-09,17.17,17.55,17.17,17.52,44279,0
2016-12-12,17.72,17.93,17.17,17.63,119089,0
2016-12-13,17.65,18.52,17.65,18.25,93895,0
2016-12-14,17.94,18.35,17.42,17.43,107319,0
2016-12-15,17.4,17.47,16.8,17.31,154531,0
2016-12-16,17.33,17.65,16.81,17.05,160544,0
2016-12-19,16.62,16.7,16.32,16.59,154835,0
2016-12-20,16.38,17.16,16.38,17.08,176571,0
2016-12-21,17.63,18.31,17.26,17.35,163372,0
2016-12-22,17.35,17.46,16.85,17.05,114539,0
2016-12-23,17.01,17.32,16.9,17.255,91586,0
2016-12-27,17.32,17.6,17,17.06,82513,0
2016-12-28,17.05,17.104,16.51,16.66,128559,0
2016-12-29,16.75,16.99,16.5,16.67,110015,0
2016-12-30,17.13,17.21,16.6,16.95,140123,0
2017-01-03,17.69,18.25,17.5764,18.12,164840,0
2017-01-04,18.45,19.235,18.18,18.9,111465,0
2017-01-05,19.22,20,19.17,19.71,129268,0
2017-01-06,19.38,19.48,18.7,18.76,121009,0
2017-01-09,18.84,19.035,18.68,18.95,63683,0
2017-01-10,19.02,19.3,18.54,18.58,127955,0
2017-01-11,18.74,19.32,18.32,18.63,100405,0
2017-01-12,18.5,18.52,18.05,18.19,68907,0
2017-01-13,18.54,18.61,18.21,18.31,35910,0
2017-01-17,18.49,18.49,17.7619,17.85,92239,0
2017-01-18,17.62,17.939,17.25,17.86,85247,0
2017-01-19,17.62,17.74,17.36,17.61,74655,0
2017-01-20,17.72,17.74,17.294,17.52,55634,0
2017-01-23,18.57,18.57,17.63,18.09,160105,0
2017-01-24,18.01,18.1,17.3701,17.645,87386,0
2017-01-25,17.85,18.71,17.505,18.42,148240,0
2017-01-26,18.42,18.4307,17.6776,17.92,132155,0
2017-01-27,18.05,18.49,18.05,18.38,56260,0
2017-01-30,18.23,18.28,17.35,17.55,98041,0
2017-01-31,17.54,18.47,17.42,18.24,99152,0
2017-02-01,18.19,18.647,18.16,18.5,57216,0
2017-02-02,18.4,18.5,18.25,18.325,43151,0
2017-02-03,18.3,20.14,18.3,20,402425,0
2017-02-06,19.83,20.19,19.49,20.01,187417,0
2017-02-07,20,21,19.94,20.41,259300,0
2017-02-08,20.44,21.12,20.26,20.68,161629,0
2017-02-09,20.86,21.7,20.83,21.54,137654,0
2017-02-10,21.76,22.5,21.6,22.4,235659,0
2017-02-13,22.52,23.6694,22.4,23.38,251392,0
2017-02-14,23.16,23.35,22.32,22.56,177858,0
2017-02-15,22.21,22.4849,21.6736,22.22,168661,0
2017-02-16,22.64,22.83,22.279,22.5,116911,0
2017-02-17,22.15,22.55,22,22.4,131400,0
2017-02-21,22.4,22.71,22.15,22.53,166113,0
2017-02-22,22.25,22.54,21.86,21.98,113743,0
2017-02-23,21.8,21.8,20.73,20.78,182936,0
2017-02-24,20.17,20.31,19.76,20.04,135580,0
2017-02-27,19.94,21.404,19.94,21.3,162399,0
2017-02-28,21.51,22.53,21.51,22.31,214341,0
2017-03-01,22.62,23,22.4464,22.89,159350,0
2017-03-02,21.71,22.66,21.44,21.67,249491,0
2017-03-03,22.06,22.44,21.97,22.34,116754,0
2017-03-06,22.4,22.57,22.045,22.26,152627,0
2017-03-07,21.8,21.8,21.1912,21.43,151427,0
2017-03-08,21.45,23.08,21.3955,22.65,251372,0
2017-03-09,22.77,23.36,22.54,23.09,220898,0
2017-03-10,23.25,23.44,22.386,22.9,151680,0
2017-03-13,23,23.15,22.62,23.01,107262,0
2017-03-14,22.75,23.51,22.6833,23.05,108177,0
2017-03-15,22.94,23.65,22.8878,23.62,124117,0
2017-03-16,23.58,24.27,23.41,23.73,86864,0
2017-03-17,23.91,24.17,23.56,23.91,129459,0
2017-03-20,24.48,24.48,24.01,24.37,99854,0
2017-03-21,24.65,24.65,23,23.31,224609,0
2017-03-22,23,23.46,22.79,23.27,106653,0
2017-03-23,23.1,23.86,22.89,22.96,127550,0
2017-03-24,22.95,23.25,22.74,22.99,90209,0
2017-03-27,23.095,24,23,23.9,124676,0
2017-03-28,23.81,24.24,23.53,23.98,85668,0
2017-03-29,23.71,24.15,23.54,23.94,100728,0
2017-03-30,23.78,24.23,23.56,24.03,85934,0
2017-03-31,23.84,24.2,23.67,24,56608,0
2017-04-03,23.84,24.41,23.715,23.86,114467,0
2017-04-04,23.8,24.48,23.65,24.3,132574,0
2017-04-05,23.84,24.26,23.82,23.83,151781,0
2017-04-06,23.7,23.92,23.42,23.67,93119,0
2017-04-07,23.45,23.48,23.11,23.38,74634,0
2017-04-10,23.22,23.65,23.22,23.49,31087,0
2017-04-11,22.97,23.1544,22.26,22.59,181329,0
2017-04-12,22.7,22.7,22.43,22.58,40751,0
2017-04-13,22.52,22.7,22.4,22.63,27727,0
2017-04-17,22.65,23,22.53,22.98,26931,0
2017-04-18,21.86,22.18,21.65,21.96,97347,0
2017-04-19,21.63,22.49,21.63,22.13,48206,0
2017-04-20,22.86,23.08,22.6389,23,71817,0
2017-04-21,22.65,22.7,22.45,22.65,37994,0
2017-04-24,23.23,23.44,23,23.31,74605,0
2017-04-25,23.93,24.25,23.1715,23.57,228240,0
2017-04-26,23.49,23.99,23.455,23.83,88475,0
2017-04-27,23.98,24.17,23.84,24.17,84586,0
2017-04-28,24.35,24.465,23.95,24.11,36962,0
2017-05-01,24.27,24.6018,24.27,24.51,66056,0
2017-05-02,24.59,24.7,24.4,24.5,59459,0
2017-05-03,24.48,24.72,24.347,24.55,98066,0
2017-05-04,25.25,26.23,25.03,25.925,234871,0
2017-05-05,25.9,25.906,24.6438,24.88,126317,0
2017-05-08,24.48,24.48,23.5,23.78,157049,0
2017-05-09,24.07,24.22,23.4,23.79,79900,0
2017-05-10,23.99,24.16,23.57,24.06,72811,0
2017-05-11,23.96,24.03,23.46,23.84,60667,0
2017-05-12,24.1199,24.5926,24,24.35,38920,0
2017-05-15,24.67,25.5,24.67,25.19,196330,0
2017-05-16,25.22,25.24,24.66,24.79,72175,0
2017-05-17,24.5,24.5,23.615,23.76,91792,0
2017-05-18,24.01,24.48,23.74,24.08,89424,0
2017-05-19,24.12,24.66,23.79,24.25,52162,0
2017-05-22,24.39,24.51,24.01,24.25,44654,0
2017-05-23,24.56,24.72,24.22,24.4,44380,0
2017-05-24,24.56,24.7199,24.085,24.37,30245,0
2017-05-25,24.25,24.43,24.12,24.235,17065,0
2017-05-26,24,24.6,23.92,24.01,66457,0
2017-05-30,24.14,24.46,23.87,24.02,74075,0
2017-05-31,24.04,24.084,23.71,23.81,57471,0
2017-06-01,23.81,24.4,23.75,24.31,36186,0
2017-06-02,24.14,24.7,24.14,24.64,41909,0
2017-06-05,24.76,24.8115,24.4001,24.6,67355,0
2017-06-06,24.85,25.05,24.305,24.6,71868,0
2017-06-07,24.82,24.82,23.86,24.06,82087,0
2017-06-08,24.09,24.3,23.88,23.92,39819,0
2017-06-09,24.3,24.4,23.69,23.82,37302,0
2017-06-12,23.88,24.015,23.13,23.14,88330,0
2017-06-13,23.41,23.64,23.2,23.2,75907,0
2017-06-14,23.11,23.19,22.5,22.57,105323,0
2017-06-15,22.2,22.29,21.87,22.27,121215,0
2017-06-16,22.62,23.19,22.6,23.11,122334,0
2017-06-19,23.14,23.454,23.06,23.11,142650,0
2017-06-20,23.32,23.32,22.52,22.52,68232,0
2017-06-21,22.53,23.21,22.53,22.9,99423,0
2017-06-22,23.09,23.23,22.91,23.15,95123,0
2017-06-23,23.27,24.72,23.235,24.72,113669,0
2017-06-26,24.95,25.1224,24.77,25.03,106716,0
2017-06-27,24.88,25.09,24.14,24.25,87338,0
2017-06-28,25.02,25.6,24.84,25.36,101238,0
2017-06-29,25.27,25.29,24.4064,25.25,100310,0
2017-06-30,25.63,25.86,25.4308,25.82,106515,0
2017-07-03,25.54,25.87,25.43,25.76,26032,0
2017-07-05,25.15,25.68,24.78,25.5,56353,0
2017-07-06,25.15,25.7,25.05,25.53,73504,0
2017-07-07,25.35,25.6,25.32,25.44,39172,0
2017-07-10,26.34,26.7126,25.93,26.08,135386,0
2017-07-11,26.11,26.11,25.6,25.65,50377,0
2017-07-12,25.6,25.71,25.23,25.45,44197,0
2017-07-13,25.5,25.726,25.12,25.71,128525,0
2017-07-14,25.93,28.77,25.21,27.95,333225,0
2017-07-17,28,28.61,27.56,27.95,249487,0
2017-07-18,28.04,28.63,27.85,28.33,184889,0
2017-07-19,28.21,28.54,27.36,27.46,139733,0
2017-07-20,26.63,27.07,26.38,26.79,224893,0
2017-07-21,26.42,26.95,26.34,26.83,136956,0
2017-07-24,26.6,26.69,26.49,26.62,86001,0
2017-07-25,26.84,26.88,26.19,26.36,86954,0
2017-07-26,26.01,26.01,25.61,25.96,102427,0
2017-07-27,25.79,25.98,25.03,25.21,165575,0
2017-07-28,25.26,25.385,25.1,25.18,55490,0
2017-07-31,25.01,25.1,24.05,24.21,101978,0
2017-08-01,24.42,24.42,23.41,23.66,86684,0
2017-08-02,23.25,23.34,22.63,23.04,100182,0
2017-08-03,22.69,23.34,22.36,23.11,96353,0
2017-08-04,23.3,23.4693,23.05,23.26,30059,0
2017-08-07,23.5,23.5,23.01,23.21,53124,0
2017-08-08,23.15,23.17,22.68,22.85,78004,0
2017-08-09,22.29,22.65,22.2,22.36,68092,0
2017-08-10,22.34,22.3846,21.25,21.65,60047,0
2017-08-11,21.65,21.98,21.49,21.95,49205,0
2017-08-14,22.22,22.8216,22.04,22.25,74365,0
2017-08-15,22.09,22.705,22.02,22.45,66692,0
2017-08-16,22.6,22.87,22.25,22.32,33530,0
2017-08-17,22.2766,22.36,21.82,21.82,41372,0
2017-08-18,22.3,22.3,21.705,22.02,64490,0
2017-08-21,23.31,23.31,22.95,23.2,71040,0
2017-08-22,23.67,24.41,23.63,24.23,96689,0
2017-08-23,24.41,24.41,23.905,24.25,51317,0
2017-08-24,24.25,25,24.1349,24.76,59471,0
2017-08-25,24.93,25.52,24.93,25.19,79082,0
2017-08-28,27.85,29.64,27.11,29.48,498297,0
2017-08-29,28.32,30.1526,28.15,28.69,352767,0
2017-08-30,28.4,28.99,28.12,28.24,223125,0
2017-08-31,27.85,29.8259,27.27,28.76,327151,0
2017-09-01,29.55,32.46,29.0001,32.18,608287,0
2017-09-05,22.27,27.08,22,25.66,3715503,0
2017-09-06,25.89,26.48,24.84,24.96,614575,0
2017-09-07,25.06,25.7,24.47,25.5,411903,0
2017-09-08,25.92,27.45,25.82,27.06,409326,0
2017-09-11,27.76,27.76,26.35,27.36,275852,0
2017-09-12,27.31,27.6,26.78,27.03,180949,0
2017-09-13,26.86,27.6399,26.79,27.31,114090,0
2017-09-14,27.12,28.995,27.1,28.41,205173,0
2017-09-15,28.47,30.46,28.28,28.88,217128,0
2017-09-18,28.38,28.98,28.07,28.38,179004,0
2017-09-19,28.08,28.21,27.67,27.89,118935,0
2017-09-20,27.93,28.31,27.51,27.92,77531,0
2017-09-21,27.7,28.42,27.55,27.95,61140,0
2017-09-22,27.66,28.3,27.66,27.81,61891,0
2017-09-25,27.63,27.94,27.45,27.7,78574,0
2017-09-26,27.33,27.39,27.02,27.1,58718,0
2017-09-27,27.26,27.8229,27.02,27.39,94208,0
2017-09-28,27.35,27.78,27.22,27.47,70164,0
2017-09-29,27.6,28.555,27.6,28.45,157155,0
2017-10-02,28.77,29.37,28.75,28.98,103420,0
2017-10-03,29.02,29.22,28.31,28.64,52532,0
2017-10-04,28.72,29.47,28.6,29.12,88721,0
2017-10-05,28.47,28.99,28.23,28.87,82562,0
2017-10-06,28.27,28.8,28.27,28.59,56852,0
2017-10-09,28.02,28.57,28.02,28.4,108854,0
2017-10-10,28,29.03,27.87,28.84,112337,0
2017-10-11,28.52,29.86,28.51,29.54,136918,0
2017-10-12,29.35,29.54,28.43,28.69,76668,0
2017-10-13,29.07,29.07,28.15,28.23,53403,0
2017-10-16,28.34,28.53,27.63,28.04,54244,0
2017-10-17,27.88,28.51,27.87,28.1,58467,0
2017-10-18,27.68,27.962,27.32,27.51,70120,0
2017-10-19,27.25,27.88,26.79,27.79,108925,0
2017-10-20,28.41,31.2,27.9856,30.39,574237,0
2017-10-23,29.46,31.06,29.23,30.97,325907,0
2017-10-24,30,32.24,29.82,31.94,352401,0
2017-10-25,32.27,33.17,31.93,32.5,446936,0
2017-10-26,32.25,32.28,30.7,32.08,221575,0
2017-10-27,32.18,33.29,31.931,33.25,179996,0
2017-10-30,32.59,34.195,32.53,34.01,219579,0
2017-10-31,34.07,35.07,33.9688,35.01,213151,0
2017-11-01,34.63,34.98,29.03,29.18,508667,0
2017-11-02,27.31,27.69,25.251,25.47,661814,0
2017-11-03,25.83,27.95,25.78,26.65,394076,0
2017-11-06,26.96,27.54,26.125,26.29,187894,0
2017-11-07,28.48,28.5,26.6258,26.74,389828,0
2017-11-08,26.37,26.58,25.65,25.67,204877,0
2017-11-09,25.66,26.17,25.32,25.64,155806,0
2017-11-10,25.42,25.42,24.97,25.06,250794,0
