Date,Open,High,Low,Close,Volume,OpenInt
2015-12-04,179.68,179.68,179.52,179.52,200,0
2015-12-07,220.76,239.28,220.76,238.04,1250,0
2015-12-08,260,269.68,227.04,230.16,3053,0
2015-12-09,218.88,236.68,203,226.96,875,0
2015-12-10,215.28,219.24,215.28,219.24,1175,0
2015-12-11,237.56,262.68,237.56,262.68,4175,0
2015-12-14,268.32,300,268.32,297,4400,0
2015-12-15,305.88,305.88,272.8,274.88,2125,0
2015-12-16,280.44,298.32,274.68,295.6,3350,0
2015-12-17,296,329.88,296,316.36,2275,0
2015-12-18,320,323.24,296,323.24,575,0
2015-12-21,332,348.84,328.04,328.8,1850,0
2015-12-22,328.72,340.36,319.52,328,763,0
2015-12-23,287.68,293.12,213.44,213.72,4400,0
2015-12-24,206.87,223.44,205.76,212.03,1474,0
2015-12-28,222.8,243.2,222.8,242.48,1109,0
2015-12-29,238,245.2,210,230.67,1494,0
2015-12-30,248,256,233.84,256,884,0
2015-12-31,256.6,256.6,214.18,214.18,1649,0
2016-01-04,217.12,226.64,200.56,211.24,2707,0
2016-01-05,216.8,223.6,214.96,217.08,2465,0
2016-01-06,241.4,274.04,241.4,274.04,2915,0
2016-01-07,294.96,307.24,276,307.2,4725,0
2016-01-08,321.96,322,259.8,281.6,1934,0
2016-01-11,284.64,344,284.64,336.56,1366,0
2016-01-12,320,408,320,383.22,3878,0
2016-01-13,373.12,412.6,340,396.84,1382,0
2016-01-14,400,428.2,360,360,4544,0
2016-01-15,400.64,440,400.2,400.2,3023,0
2016-01-19,411,511.12,408.2,507.6,4375,0
2016-01-20,557.24,635.8,424.44,434.96,7519,0
2016-01-21,434.96,447.08,305.56,313.9,6195,0
2016-01-22,265.92,280,240,260,5565,0
2016-01-25,288,360,264.12,350.58,8069,0
2016-01-26,332,379.96,216,223.76,15464,0
2016-01-27,234,237.8,187.43,215.59,14626,0
2016-01-28,168,205.68,167.36,186.8,9289,0
2016-01-29,178.8,180,156.04,156.92,20674,0
2016-02-01,173.64,186.98,173.46,178.48,10113,0
2016-02-02,187.44,212,187.44,209.43,11620,0
2016-02-03,184,228,155.84,159.36,12587,0
2016-02-04,167.2,169.4,141.6,167.28,11941,0
2016-02-05,173.48,194.51,168.8,183.44,10023,0
2016-02-08,190.28,216,190.28,203.6,49444,0
2016-02-09,211.48,249.44,211.12,233.07,7879,0
2016-02-10,235.28,256.04,212,242.84,6670,0
2016-02-11,255,286,249.29,253.17,12373,0
2016-02-12,232,260.68,220,237.6,6866,0
2016-02-16,220.72,262.85,220.72,246.65,4945,0
2016-02-17,246.64,250.99,188,191.32,8250,0
2016-02-18,187.28,231.95,181.44,231.32,7607,0
2016-02-19,242.88,267.8,242.88,246.8,12223,0
2016-02-22,216.01,225.37,204.72,210.08,7726,0
2016-02-23,220.84,263.52,220.84,263.52,9004,0
2016-02-24,276.08,279.48,224.8,228.2,11059,0
2016-02-25,225.44,259.12,218.8,238.8,7825,0
2016-02-26,220,233.92,210.72,220.48,9106,0
2016-02-29,220,234.36,217.48,226.84,4337,0
2016-03-01,220.56,250.12,209.92,214.64,4505,0
2016-03-02,230.76,230.76,157.64,158.52,25247,0
2016-03-03,161.96,161.96,118.8,121.84,51662,0
2016-03-04,109.76,120.68,88.08,98.2,86501,0
2016-03-07,93.88,94.56,64.4,65.72,279353,0
2016-03-08,68,92,68,91.48,210653,0
2016-03-09,74.56,85.16,69.72,77.48,138633,0
2016-03-10,79.2,87.056,77.24,81.28,149110,0
2016-03-11,76,76,67,71.72,103328,0
2016-03-14,79.16,81.48,72.4,77.28,107056,0
2016-03-15,79.04,86,79.04,79.28,69514,0
2016-03-16,76.12,76.2,68.04,68.46,91467,0
2016-03-17,64.6,68.2,62.414,67.76,52419,0
2016-03-18,64.64,75.8,62.4,75.8,80316,0
2016-03-21,75.88,82,73.88,77.8,55622,0
2016-03-22,78.88,80.435,75.32,78,31877,0
2016-03-23,80.96,88.92,79.2,87.96,49154,0
2016-03-24,96.4,97.44,84.08,86.44,48292,0
2016-03-28,84.96,93.32,84.2,88.2,24550,0
2016-03-29,93.24,94.836,84.44,85.2,31935,0
2016-03-30,81.36,86.04,78.64,83.64,30863,0
2016-03-31,84.16,85.68,79,80.2,23299,0
2016-04-01,86.52,87.2,83.018,83.24,34989,0
2016-04-04,83.2,88,79.2,87.4,19552,0
2016-04-05,89.96,91,86.4,88.32,15676,0
2016-04-06,84.64,88.44,79.122,80.72,24045,0
2016-04-07,83.32,83.76,79.608,79.72,11578,0
2016-04-08,74.92,75.6,70.7,71.92,30144,0
2016-04-11,69.24,71.88,68.2,70.92,16541,0
2016-04-12,69.68,70,57.2,59.36,93573,0
2016-04-13,60.76,62.68,58.28,61.16,48662,0
2016-04-14,59.4,62.84,59.4,60.04,35882,0
2016-04-15,63.56,63.92,60.497,62.52,40845,0
2016-04-18,68.04,69.68,57.4,58.84,64102,0
2016-04-19,57,57.24,52.28,53.68,56665,0
2016-04-20,55.92,56.08,50.4,51.716,59690,0
2016-04-21,50.88,54.2,50.2,53.12,32242,0
2016-04-22,51.36,51.84,48,48.16,57664,0
2016-04-25,49.12,52.312,48.8,51.36,40860,0
2016-04-26,49.92,50.412,46.2,46.52,46417,0
2016-04-27,44.84,45.16,41.6,42.32,98131,0
2016-04-28,43.92,45.8,41.48,45.6,41223,0
2016-04-29,43.52,48.292,42.32,45.12,51474,0
2016-05-02,45.2,48.16,45.04,46,23037,0
2016-05-03,47.84,52.228,47.8,51.4,71818,0
2016-05-04,50.88,55.8,48.04,53.72,46581,0
2016-05-05,50,53.098,47.6,51,26000,0
2016-05-06,52.72,52.72,49.08,52.32,19982,0
2016-05-09,54.04,57,53.12,54.84,35752,0
2016-05-10,53.16,53.712,49.8,49.84,16229,0
2016-05-11,50.4,52.411,46.4,48.3,33287,0
2016-05-12,46.56,48.92,43.96,47.68,22988,0
2016-05-13,49.08,49.8,46.64,49.605,31410,0
2016-05-16,47.36,47.36,44.848,47,36381,0
2016-05-17,47,47.806,44.52,45.2,29389,0
2016-05-18,46,48,44.04,47.44,20811,0
2016-05-19,49.12,51.6,46.76,47.16,41917,0
2016-05-20,47.6,48.154,45.4,45.92,12905,0
2016-05-23,48.2,48.2,44.88,45.68,25604,0
2016-05-24,44.84,46.96,44.04,45.24,51734,0
2016-05-25,43.8,44,41.28,41.64,52487,0
2016-05-26,40.4,42.4,39.72,42.2,42564,0
2016-05-27,42.92,43.8,42.2,42.44,27380,0
2016-05-31,42.92,42.92,39.92,42.28,31599,0
2016-06-01,42.6,43.92,41.48,41.48,23002,0
2016-06-02,42.4,43.8,41.12,41.12,32857,0
2016-06-03,40.88,43,40.2,42.12,25740,0
2016-06-06,40.08,41.1,38.6,38.84,37583,0
2016-06-07,37.96,38.156,35.12,35.56,60901,0
2016-06-08,34.2,36.76,33.8,36.76,29399,0
2016-06-09,38.2,38.4,36.28,36.88,8610,0
2016-06-10,38.56,41.68,38,41.4,46968,0
2016-06-13,42.64,43.48,39.84,41.72,28592,0
2016-06-14,42.4,44.04,40.52,41.4,44396,0
2016-06-15,41.96,43.12,39.6,41.56,17682,0
2016-06-16,43.4,46.7,43.4,44.08,25985,0
2016-06-17,42,42,40.44,41.32,15941,0
2016-06-20,40.4,40.4,38.32,39.12,16868,0
2016-06-21,40.6,40.6,36.8,37.08,19674,0
2016-06-22,37.32,39,36.764,38.2,30955,0
2016-06-23,37.4,37.72,36.04,36.4,10186,0
2016-06-24,40.4,42,39.448,41.72,44227,0
2016-06-27,42.68,47.8,42.68,46.68,81737,0
2016-06-28,42.44,43.085,39.76,39.76,23379,0
2016-06-29,39.8,39.8,37.248,38.2,24413,0
2016-06-30,38.36,40.04,37.88,38.72,23519,0
2016-07-01,39.48,39.48,36.2,36.84,12703,0
2016-07-05,39.8,42.44,39.34,40.6,60756,0
2016-07-06,41,41.634,38.96,39.08,15074,0
2016-07-07,38,41.44,36.24,40.4,18910,0
2016-07-08,38.68,40.252,37.52,38.2,14312,0
2016-07-11,37.4,38.68,36.6,38.68,8638,0
2016-07-12,36.44,36.56,32.64,34.04,88058,0
2016-07-13,35.04,36.978,33.653,35.72,78944,0
2016-07-14,34.88,35.96,33.852,35.56,12688,0
2016-07-15,35.84,36.28,34.68,35.64,8607,0
2016-07-18,37.2,37.2,35.44,35.56,7579,0
2016-07-19,36.231,37,35.8,36.48,51543,0
2016-07-20,37.64,39,35.6,36.36,17955,0
2016-07-21,36.04,37.669,34.2,37.36,18869,0
2016-07-22,37.04,37.8,36.24,36.88,41300,0
2016-07-25,38.2,40.4,38.04,39.76,38035,0
2016-07-26,40.64,40.672,38.245,38.28,18631,0
2016-07-27,38.52,41.2,36.444,40.556,21086,0
2016-07-28,39.96,40.8,38.96,39.76,12355,0
2016-07-29,41.24,41.24,36.84,36.92,15076,0
2016-08-01,38.52,42.12,38.52,41.76,49354,0
2016-08-02,40.04,43.12,39.52,40.4,25889,0
2016-08-03,40.44,40.92,36.224,36.24,34084,0
2016-08-04,37,37.12,34.308,36.28,23408,0
2016-08-05,36.48,37.501,35.44,35.68,13914,0
2016-08-08,34.56,34.92,32.12,33.88,45738,0
2016-08-09,33.56,35.28,33.4,34.68,18243,0
2016-08-10,34.64,35.76,33.48,35.596,23717,0
2016-08-11,35.08,35.24,32.02,32.784,51284,0
2016-08-12,32.76,32.76,31.24,31.84,62926,0
2016-08-15,31.48,31.48,30.24,30.76,35038,0
2016-08-16,30.76,32.04,30.44,30.84,54335,0
2016-08-17,31.48,32.24,30.8,31.12,65957,0
2016-08-18,30.44,30.56,28.2,28.2,63548,0
2016-08-19,29.12,29.36,28.432,28.76,44141,0
2016-08-22,29.88,30.72,29.32,29.68,41803,0
2016-08-23,30.76,30.76,27.84,28.24,28997,0
2016-08-24,29.68,29.68,28.08,29.32,38895,0
2016-08-25,29,29.81,28.734,29.2899,35295,0
2016-08-26,28.629,29.7984,27.73,29.19,27278,0
2016-08-29,29.6466,29.6466,28.5,28.52,7214,0
2016-08-30,28.27,29.25,27.44,28.92,23551,0
2016-08-31,29.1899,31.25,29.1899,30.74,81041,0
2016-09-01,31.14,31.54,30.3561,30.59,18341,0
2016-09-02,30,30,28.38,28.91,32538,0
2016-09-06,28.77,28.77,27.55,27.55,30419,0
2016-09-07,27.37,27.5172,26.46,27.065,42115,0
2016-09-08,26.31,26.6338,24.9,25.05,61702,0
2016-09-09,25.8,27.45,25.6,27.42,82884,0
2016-09-12,28.77,28.77,26.74,26.83,65689,0
2016-09-13,27.99,30.48,27.92,30.2848,69094,0
2016-09-14,30.85,32.1128,28.87,31.9,63927,0
2016-09-15,31.82,31.82,29.9798,30.9,19189,0
2016-09-16,31.36,32.62,31.34,31.45,42901,0
2016-09-19,30.5101,31.58,28.015,31.5,9903,0
2016-09-20,31.9,32.57,30.9499,32.4199,17315,0
2016-09-21,30.86,31.22,29,29.08,18335,0
2016-09-22,28.01,29.17,27.3701,28.54,17616,0
2016-09-23,29.24,31.4726,28.3,30.78,23981,0
2016-09-26,30.01,30.9198,29.25,30.8,13473,0
2016-09-27,32.16,34.0882,31.88,33.51,39908,0
2016-09-28,32.83,33.989,28.2,28.2,49086,0
2016-09-29,28.22,28.5,26.1599,27.4522,58397,0
2016-09-30,27.31,27.5293,25.5,25.93,71000,0
2016-10-03,25.73,26.69,25.4182,25.69,49429,0
2016-10-04,25.69,26.9,25.27,26.59,31953,0
2016-10-05,25.38,25.7701,24.52,24.97,39531,0
2016-10-06,24.56,25.81,24.21,25.38,42720,0
2016-10-07,24.98,26.374,24.98,25.87,40486,0
2016-10-10,25.05,25.23,24.06,24.98,61444,0
2016-10-11,25.15,26.4797,25.115,25.97,39160,0
2016-10-12,26.11,27.1599,25.75,26.04,74933,0
2016-10-13,26.89,27.4463,25.4701,26.045,40860,0
2016-10-14,25.7,27.179,25.45,27.09,66045,0
2016-10-17,27.21,28.4385,27.01,27.99,47790,0
2016-10-18,27.45,28.3,26.72,27.68,29799,0
2016-10-19,27.3,27.3,25.5,26.5,38821,0
2016-10-20,27.2,27.76,26.1697,26.4,61226,0
2016-10-21,26.82,27.584,26.65,27.47,30555,0
2016-10-24,27.89,29.87,27.47,28.6899,36622,0
2016-10-25,29.44,30.73,28.31,30.6,42377,0
2016-10-26,31.56,32.51,30.57,30.94,45314,0
2016-10-27,30.59,30.83,29.28,30.01,36041,0
2016-10-28,29.88,32.25,29.31,31.86,39996,0
2016-10-31,32.23,33.8635,32.19,33.77,78260,0
2016-11-01,33,35.93,32.52,34.14,81266,0
2016-11-02,35.5,37.2092,34.6203,35.29,64980,0
2016-11-03,34.97,35.56,33.1515,34.84,45276,0
2016-11-04,34.84,36.466,33.9155,35.95,79658,0
2016-11-07,34.01,34.48,33.1001,33.15,49356,0
2016-11-08,34.01,34.6429,33.094,34.0199,29880,0
2016-11-09,35.09,35.09,30.2301,30.93,16727,0
2016-11-10,31.04,31.86,30,31.03,14797,0
2016-11-11,31.7999,33.79,31.7999,32.82,39887,0
2016-11-14,32.92,33.6922,31.2304,31.31,44126,0
2016-11-15,30.35,30.35,27.1,27.57,54027,0
2016-11-16,28.09,28.84,26.9786,28.6,59175,0
2016-11-17,27.87,29.81,27.1001,29.54,37541,0
2016-11-18,29.16,29.19,28,28.86,26306,0
2016-11-21,27.03,27.03,25.25,25.25,60346,0
2016-11-22,25.64,26.75,24.862,25.4601,31320,0
2016-11-23,25.8788,25.8788,24.53,24.56,31970,0
2016-11-25,25.07,26,25.07,25.59,31277,0
2016-11-28,25.55,27.5924,24.8483,27.45,45582,0
2016-11-29,29.19,30.14,27.95,28.58,89202,0
2016-11-30,24.03,24.03,21,21.1,422667,0
2016-12-01,19.64,21.22,19.43,20.88,121383,0
2016-12-02,21.09,21.48,20.56,20.91,75249,0
2016-12-05,20.02,20.27,19.33,20.1501,112734,0
2016-12-06,20.66,21.2,19.81,19.99,54282,0
2016-12-07,20.17,20.5352,19.69,20.1,68217,0
2016-12-08,19.75,20.83,19.5,19.66,48033,0
2016-12-09,19.26,19.7809,19.19,19.62,30009,0
2016-12-12,18.22,20.815,17.73,20.69,80926,0
2016-12-13,20.07,21.07,19.55,19.87,56552,0
2016-12-14,20.38,21.76,19.841,21.73,75903,0
2016-12-15,22.08,22.98,21.48,21.84,75185,0
2016-12-16,21.64,22.4401,21.64,21.99,33456,0
2016-12-19,22.04,22.1,21.53,21.89,14967,0
2016-12-20,21.7403,22.44,21.599,22.28,28877,0
2016-12-21,21.9,21.93,21.342,21.88,16025,0
2016-12-22,22.039,22.039,21.4864,21.78,25870,0
2016-12-23,21.78,22,21.421,21.76,51320,0
2016-12-27,21.62,21.6599,21.27,21.42,6694,0
2016-12-28,21.17,22.3821,21.12,22.23,16875,0
2016-12-29,22.2725,22.81,22.2725,22.64,25516,0
2016-12-30,22.69,23.13,22.15,22.97,21655,0
2017-01-03,22.46,23.75,21.5,22.58,44741,0
2017-01-04,22.47,22.5526,21.65,21.65,21966,0
2017-01-05,21.42,22.0501,21.08,21.33,20048,0
2017-01-06,21.05,21.57,21,21.3801,33923,0
2017-01-09,21.65,22.9,21.65,22.89,42268,0
2017-01-10,22.5,22.95,22.39,22.87,20369,0
2017-01-11,22.69,22.93,22.07,22.07,13215,0
2017-01-12,21.42,22.43,21.39,22.17,9807,0
2017-01-13,22.41,22.41,22.13,22.27,12909,0
2017-01-17,21.92,22.17,21.48,21.89,16798,0
2017-01-18,22.4,22.5392,21.82,22.18,15094,0
2017-01-19,22.28,22.5,21.98,22.2501,12402,0
2017-01-20,21.76,22.27,21.5,22.14,16882,0
2017-01-23,22.45,22.94,22.317,22.61,31321,0
2017-01-24,22.1699,22.1699,20.95,21.26,46609,0
2017-01-25,21.04,21.04,20.4695,20.83,27131,0
2017-01-26,20.44,20.52,20.1,20.42,17555,0
2017-01-27,20.8678,21.5,20.73,21.23,36844,0
2017-01-30,21.8553,24.1458,21.8553,23.47,52998,0
2017-01-31,23.53,24.1374,23.29,23.29,22654,0
2017-02-01,22.9,24.14,22.37,23.36,13087,0
2017-02-02,23.55,23.85,22.33,22.52,24088,0
2017-02-03,22.42,22.7834,21.29,21.6,32342,0
2017-02-06,21.34,22.45,20.97,22.25,25618,0
2017-02-07,22.5,24.3599,22.5,23.95,44949,0
2017-02-08,24.7,25.64,24,24.22,52388,0
2017-02-09,23.72,23.72,22.67,22.75,26743,0
2017-02-10,22.18,22.27,21.55,22.0468,33292,0
2017-02-13,22.48,22.6973,22.24,22.4711,15392,0
2017-02-14,22.2876,22.95,21.82,21.85,18078,0
2017-02-15,22.13,22.6,21.81,22.3499,14227,0
2017-02-16,22.22,23.58,22.161,23.58,24818,0
2017-02-17,23.51,24.016,23.2903,23.73,21714,0
2017-02-21,23.22,23.43,22.86,23.29,50637,0
2017-02-22,23.97,25.2199,23.889,25.19,40303,0
2017-02-23,24.33,26.3136,24.02,25.53,24086,0
2017-02-24,25.94,27.5289,25.88,27.23,17871,0
2017-02-27,26.57,27.57,26.55,26.8601,21493,0
2017-02-28,27.5213,27.5387,26.98,27.44,9836,0
2017-03-01,26.14,26.59,25.35,25.57,12036,0
2017-03-02,25.98,26.81,25.98,26.73,13120,0
2017-03-03,26.5495,27.17,26.11,26.9,9259,0
2017-03-06,26.74,27.18,26.1263,26.22,11411,0
2017-03-07,26.11,27.1,26.11,27,11093,0
2017-03-08,27.54,30.16,27.05,30.09,19745,0
2017-03-09,30.18,31.8399,29.3531,29.54,17493,0
2017-03-10,29.29,30.3,28.75,29.97,16491,0
2017-03-13,29.345,29.74,28.6029,29.13,15059,0
2017-03-14,30.11,31.99,30.11,30.55,22890,0
2017-03-15,29.68,29.96,27.727,27.8,18555,0
2017-03-16,27.6,28.8156,27.6,28.66,10216,0
2017-03-17,28.61,29.24,27.96,29.13,11906,0
2017-03-20,29.55,30.11,28.87,29.03,10101,0
2017-03-21,28.77,30.72,28.77,30.37,9789,0
2017-03-22,30.725,31.9,30.29,31.28,20595,0
2017-03-23,32.72,32.72,30.43,31.03,21207,0
2017-03-24,30.6,31.25,30.14,30.8,16312,0
2017-03-27,31.63,32.0896,30.21,30.21,6477,0
2017-03-28,29.6248,30.16,28.19,28.41,15593,0
2017-03-29,28.18,28.18,25.8,26.03,21790,0
2017-03-30,25.74,26.6799,25.41,26.59,55751,0
2017-03-31,26.6,26.85,25.6,25.76,43219,0
2017-04-03,26,27.29,25.7408,26.15,40066,0
2017-04-04,26.09,26.23,24.51,24.51,36828,0
2017-04-05,23.91,25.83,23.19,25.73,44002,0
2017-04-06,24.99,25.26,24.24,24.48,23035,0
2017-04-07,24.48,25.26,24.46,25.08,10734,0
2017-04-10,24.17,24.685,24.17,24.43,17380,0
2017-04-11,24.66,25.57,24.44,24.882,29491,0
2017-04-12,24.86,25.83,23.97,25.61,14731,0
2017-04-13,25.41,27.41,25.41,27.27,21691,0
2017-04-17,27.12,27.75,26.89,26.93,11078,0
2017-04-18,27.02,28.13,26.8304,27.75,11285,0
2017-04-19,27.66,29.4,27.22,29.4,26900,0
2017-04-20,29.06,29.1473,27.86,28.88,23999,0
2017-04-21,29.25,29.75,28.65,28.81,28508,0
2017-04-24,27.97,29.12,27.87,28.71,23189,0
2017-04-25,29,29,27.16,27.17,13947,0
2017-04-26,27.4,27.59,26.17,27.56,11358,0
2017-04-27,28.6,30.5,28.6,29.5688,19129,0
2017-04-28,29.28,30.24,28.54,30.23,8184,0
2017-05-01,30.52,30.52,29.84,30.09,4394,0
2017-05-02,29.65,30.96,28.81,30.67,13998,0
2017-05-03,31.3699,32.26,30.7898,31.22,15388,0
2017-05-04,32.25,35.27,32.24,34.04,26749,0
2017-05-05,34.66,34.66,30.4,30.55,11825,0
2017-05-08,30.52,31.33,30.19,30.2099,5412,0
2017-05-09,30.13,31.2615,30.13,31.17,3022,0
2017-05-10,30.35,30.35,28.5,29.09,22113,0
2017-05-11,29,29.6534,28.8016,29.58,13113,0
2017-05-12,29.85,29.85,29.02,29.57,16136,0
2017-05-15,27.65,29.33,27.6,29.33,4916,0
2017-05-16,29.55,30.55,29.25,30.22,9605,0
2017-05-17,31.04,31.43,30.158,31.41,18531,0
2017-05-18,31.73,32.37,31.5,31.94,6270,0
2017-05-19,31.9,31.9,29.32,29.41,27517,0
2017-05-22,28.91,30.309,28.8,30.07,10651,0
2017-05-23,29.69,30.3587,29.69,30,4454,0
2017-05-24,30.3,31.85,29.96,31.33,10042,0
2017-05-25,31.25,34.09,30.205,33.5,68455,0
2017-05-26,33.7283,33.87,33.04,33.04,2801,0
2017-05-30,33.91,35.84,33.91,35.82,9994,0
2017-05-31,36.89,38.02,36.75,37.08,11752,0
2017-06-01,36,37.1,35.555,36.57,5137,0
2017-06-02,36.36,39.5125,36.36,39.103,4816,0
2017-06-05,39.8,40.28,38.78,39.65,13038,0
2017-06-06,39.7,40.3,37.26,37.41,9559,0
2017-06-07,37.75,41.7949,37.604,41.47,10738,0
2017-06-08,42.24,42.44,40.955,42.38,4857,0
2017-06-09,42.22,42.22,37.863,38.3182,22851,0
2017-06-12,37.87,37.87,36.3099,37.64,17016,0
2017-06-13,37.38,37.56,35.0713,35.09,7112,0
2017-06-14,35.6,38.99,35.6,38.7,7723,0
2017-06-15,38.77,41.16,38.6034,41.16,8211,0
2017-06-16,39.88,40.87,39.88,40.13,5655,0
2017-06-19,39.88,41.1653,39.4012,41.0893,11565,0
2017-06-20,42.57,45.3642,42.57,44.18,9413,0
2017-06-21,44.18,46.8133,42.59,46.32,16988,0
2017-06-22,46.19,46.8489,44.78,46.22,9788,0
2017-06-23,44.988,44.988,42.11,42.22,5716,0
2017-06-26,41.39,42.1826,39.9,40.9724,7162,0
2017-06-27,40.06,41.5,39.7903,41.41,7863,0
2017-06-28,41.41,41.41,39.0195,39.0195,3256,0
2017-06-29,39.2416,39.2416,36.78,38.05,18945,0
2017-06-30,36.26,38.39,36.26,37.66,5425,0
2017-07-03,37.2776,37.2776,35.2075,35.494,5308,0
2017-07-05,36.79,39.24,36.715,38.925,24194,0
2017-07-06,38.71,41.12,38.4927,41.12,8067,0
2017-07-07,42.49,43.59,41.745,42.17,9977,0
2017-07-10,43.59,43.59,39.98,40.33,5272,0
2017-07-11,39.9,40.93,38.6918,39.07,6218,0
2017-07-12,37.54,38.88,36.7389,38.6337,5479,0
2017-07-13,38.3,39.08,37.8,38.5,2132,0
2017-07-14,36.73,36.7849,36.1015,36.3,4940,0
2017-07-17,36,36.28,35.1627,36.12,9489,0
2017-07-18,35.371,37.9822,35.371,37.32,9341,0
2017-07-19,37.42,37.42,33.8,33.8938,29223,0
2017-07-20,33.39,36.02,33.25,35.72,23523,0
2017-07-21,35.85,36.8999,35.6874,36.63,18757,0
2017-07-24,35.9501,37.28,35.95,36.87,9559,0
2017-07-25,34.95,34.95,32.76,33.6996,19101,0
2017-07-26,33.63,34.05,31.98,34.03,36434,0
2017-07-27,34.07,34.25,32.3516,32.5875,9684,0
2017-07-28,33,33.0335,30.9,32.611,43981,0
2017-07-31,33.24,35,33.22,33.8901,16310,0
2017-08-01,34.05,35.07,33.7,34.7,12300,0
2017-08-02,35.9,37.649,35.2318,37.0007,15881,0
2017-08-03,36.82,40.35,36.82,39.9816,16391,0
2017-08-04,40.56,40.56,37.781,37.87,10333,0
2017-08-07,39.33,40.71,38.95,39.94,27301,0
2017-08-08,40.88,41.31,38.53,40.43,14203,0
2017-08-09,39.31,40.38,38.28,39.66,5168,0
2017-08-10,38.65,41.34,38.42,41.25,5282,0
2017-08-11,41.53,41.8157,41.02,41.09,3404,0
2017-08-14,41.09,42.55,40.42,42.44,5482,0
2017-08-15,43.54,44.3855,42.93,42.94,4621,0
2017-08-16,42.71,44.66,41.96,44.66,6140,0
2017-08-17,44.33,45.481,42.98,45.481,3070,0
2017-08-18,45.71,46.07,43.91,44.49,59191,0
2017-08-21,44.82,46.55,44.82,46,6033,0
2017-08-22,46,46,44.7231,44.7231,1223,0
2017-08-23,44.9,45.25,42.4352,43.31,17092,0
2017-08-24,43.64,43.7,42.38,42.83,3973,0
2017-08-25,43,43.405,42.82,43.28,2781,0
2017-08-28,43.07,45.85,43.07,44.83,11266,0
2017-08-29,45.77,47.19,44.97,45.05,10527,0
2017-08-30,46.18,46.3923,44.36,44.78,6385,0
2017-08-31,44.1,44.26,41.8237,42.24,17010,0
2017-09-01,42.1402,43,39.91,40.07,14442,0
2017-09-05,40.07,41.21,38.68,40.5404,9801,0
2017-09-06,39.48,39.48,38.041,38.6296,6278,0
2017-09-07,39.085,40.35,39.085,39.36,4927,0
2017-09-08,40.6,44.08,40.6,43.014,18201,0
2017-09-11,43.52,43.52,40.96,41.61,9460,0
2017-09-12,39.945,39.945,38.1,39.12,7644,0
2017-09-13,38.12,38.22,35.36,35.98,31250,0
2017-09-14,35.49,35.51,32.924,34.468,35491,0
2017-09-15,34.41,35.71,34.4,34.7,44936,0
2017-09-18,34.5,35.21,33.66,34.04,26964,0
2017-09-19,33.85,34.68,33.65,34.2,14580,0
2017-09-20,34.61,34.61,32,32.71,22859,0
2017-09-21,32.9576,33.25,32.2926,32.32,9447,0
2017-09-22,32.26,32.5,31.585,31.8,17067,0
2017-09-25,31.4,31.4,29.37,29.51,36348,0
2017-09-26,29.41,30.2,29,29,16954,0
2017-09-27,29,29.8807,28.25,28.25,21427,0
2017-09-28,28,29.65,27.92,29.14,29549,0
2017-09-29,29.25,29.75,28.93,29,28508,0
2017-10-02,31.13,31.13,28.4,28.45,44018,0
2017-10-03,28.8,29.099,28.4,28.68,10238,0
2017-10-04,28.4,29.42,28.01,28.97,13987,0
2017-10-05,28.95,28.95,27.97,28.38,18872,0
2017-10-06,29.0852,30.0189,29.0852,29.76,36775,0
2017-10-09,29.96,30.12,29.65,29.78,10251,0
2017-10-10,29.4,30.038,28.4628,29.95,29451,0
2017-10-11,29.5101,30.33,29.51,29.7496,3817,0
2017-10-12,29.92,31.13,29.8408,30.15,15260,0
2017-10-13,28.64,30.409,28.64,30.31,5438,0
2017-10-16,29.8225,30.4776,29.8225,30.4776,3666,0
2017-10-17,30.48,31,29.98,30.39,7138,0
2017-10-18,29.971,31.1,29.47,31.1,8457,0
2017-10-19,31.98,32.129,31.36,31.74,7136,0
2017-10-20,31.7403,31.79,31.12,31.436,8855,0
2017-10-23,30.62,33.29,30.62,33.29,14903,0
2017-10-24,32.47,33.91,32.2579,33.62,6973,0
2017-10-25,33.98,35.55,33.96,35.17,17202,0
2017-10-26,35.77,36.6908,34.4,34.4,21344,0
2017-10-27,34.15,34.18,30.9601,30.97,10475,0
2017-10-30,30.72,30.77,29.75,30.36,10850,0
2017-10-31,30.38,30.62,28.85,29.1,10379,0
2017-11-01,28.25,28.25,26.75,27.05,21967,0
2017-11-02,27.22,28.98,27.06,28.2426,19206,0
2017-11-03,28.6519,28.6519,26.57,27.21,13370,0
2017-11-06,26.91,26.91,24.1,24.1,20276,0
2017-11-07,24.509,24.82,24.509,24.6,10500,0
2017-11-08,25.34,25.8419,24.47,25.29,26918,0
2017-11-09,25,25,24.04,24.36,15004,0
2017-11-10,24.6234,25.2175,23.9813,24.42,18364,0
