Date,Open,High,Low,Close,Volume,OpenInt
2015-06-25,29.11,31.95,28,31.22,7563400,0
2015-06-26,30.39,30.39,27.51,28,1116400,0
2015-06-29,27.89,28.48,27.51,28,386800,0
2015-06-30,27.39,29.89,27.39,28.98,223926,0
2015-07-01,28.83,29,27.87,28,150000,0
2015-07-02,27.8,28.21,27.04,28.09,178600,0
2015-07-06,28,30.99,28,30.01,166500,0
2015-07-07,30.45,30.95,28.55,29,63100,0
2015-07-08,29.57,29.73,27.51,29,345200,0
2015-07-09,29.1,30.63,29,30.24,107700,0
2015-07-10,30.99,33.35,30.33,30.75,162900,0
2015-07-13,31,31.25,29.77,30,170700,0
2015-07-14,29.9,30.2,29.54,29.75,136901,0
2015-07-15,29.65,29.8,29.1,29.18,74079,0
2015-07-16,29.15,29.98,28.06,28.64,1030500,0
2015-07-17,28.32,32.72,28.32,31.95,1024100,0
2015-07-20,31.29,31.95,29.78,31.01,228500,0
2015-07-21,31.45,32.25,30.09,31.98,168300,0
2015-07-22,32.1,32.1,30.65,30.72,35400,0
2015-07-23,30.38,32.29,30.38,32,131800,0
2015-07-24,32.4,32.91,31.08,32.12,153800,0
2015-07-27,31.73,31.73,30.57,30.61,149900,0
2015-07-28,30.53,30.78,28.5,30.77,144800,0
2015-07-29,30.77,32.76,29.83,32,126000,0
2015-07-30,31.7,33.44,31.3,32.32,187400,0
2015-07-31,32.25,32.75,31.76,31.79,174500,0
2015-08-03,32.18,33.25,31.38,31.69,131497,0
2015-08-04,31.76,33.09,31.56,32.26,118700,0
2015-08-05,33.08,33.1,32.13,32.3,61300,0
2015-08-06,32.54,32.54,29.5,30.2,173828,0
2015-08-07,30.65,31.03,29.5,30.6,67900,0
2015-08-10,31.07,31.86,30.9,31.48,71000,0
2015-08-11,32,32.86,30.26,32.74,351853,0
2015-08-12,32.69,33.48,30.61,31.87,230600,0
2015-08-13,30.3,33.13,30.25,32.73,228800,0
2015-08-14,32.68,32.9,31.03,31.8,100900,0
2015-08-17,32,32.95,31.32,31.87,105700,0
2015-08-18,32.17,33.57,31.91,32.91,112200,0
2015-08-19,32.75,33.92,32.31,32.85,135200,0
2015-08-20,32.85,32.85,31.66,32.01,90600,0
2015-08-21,32.05,33.19,31.55,32.64,151000,0
2015-08-24,31.3,31.98,28.8,28.8,221269,0
2015-08-25,29,30.4,27.84,27.84,195200,0
2015-08-26,27.85,28.65,27.61,28.11,120100,0
2015-08-27,28.85,29.82,27.82,27.85,165400,0
2015-08-28,28.1,28.8,27.91,28.74,82900,0
2015-08-31,28.92,29.61,28.26,29.37,102700,0
2015-09-01,29.22,30.08,28.33,29.51,131300,0
2015-09-02,29.48,30.98,29.48,29.85,225900,0
2015-09-03,29.68,30.57,29.67,29.9,128600,0
2015-09-04,29.63,30.48,29.44,30.26,102100,0
2015-09-08,30.31,32.59,30.31,32.19,150400,0
2015-09-09,32.48,33.74,30.79,31.29,121300,0
2015-09-10,31.49,32.11,31.13,31.74,76998,0
2015-09-11,31.58,32.18,31.4,31.7,82000,0
2015-09-14,31.69,32.3,30.64,30.9,122600,0
2015-09-15,30.6,31.95,30.6,31.45,190700,0
2015-09-16,31.5,32.22,30.6,31.39,136400,0
2015-09-17,31.15,31.96,30.5,31.7,244600,0
2015-09-18,31.5,32,30.51,30.55,680000,0
2015-09-21,29.15,29.68,26.12,27.28,707100,0
2015-09-22,27.4,28.2,26.87,27.51,326800,0
2015-09-23,27.69,27.92,26.56,26.9,142400,0
2015-09-24,26.63,26.75,25.35,25.64,156248,0
2015-09-25,25.57,25.83,24.33,24.72,193600,0
2015-09-28,24.48,24.48,21.59,22.69,209363,0
2015-09-29,22.59,25.25,22.59,23.5,285400,0
2015-09-30,23.57,25.31,22.67,24.19,1224800,0
2015-10-01,24.13,24.28,22.36,22.45,102700,0
2015-10-02,22.35,22.35,21.46,22.01,130800,0
2015-10-05,22.11,22.54,20.98,21,154109,0
2015-10-06,21.03,21.03,20.13,20.43,184500,0
2015-10-07,20.65,21.55,20.53,21.43,107400,0
2015-10-08,21.28,21.48,20.5,20.85,139900,0
2015-10-09,20.96,20.96,20.32,20.68,111600,0
2015-10-12,20.49,21.07,20.04,20.85,122041,0
2015-10-13,20.63,22,20.63,21.93,174000,0
2015-10-14,21.92,22.15,21.25,21.7,169100,0
2015-10-15,21.5,22.4,21.5,22.34,79000,0
2015-10-16,22.34,22.98,22.15,22.88,138900,0
2015-10-19,22.77,23.28,22.74,23.01,186800,0
2015-10-20,22.99,23.095,22.25,22.43,175687,0
2015-10-21,22.51,22.51,21.86,21.93,198200,0
2015-10-22,21.93,22.06,20.79,21.27,233500,0
2015-10-23,21.56,22.12,21.14,21.96,173700,0
2015-10-26,21.9,22.15,21.43,21.71,140500,0
2015-10-27,21.62,22,20.78,21,206900,0
2015-10-28,21.04,21.04,19.79,20.32,171600,0
2015-10-29,20.29,20.91,20.12,20.29,188100,0
2015-10-30,20.51,20.59,19.71,20.04,427000,0
2015-11-02,20.11,20.21,19.3,19.56,259207,0
2015-11-03,19.55,20.51,19.4,20.34,176500,0
2015-11-04,20.31,21.15,20.27,20.85,122077,0
2015-11-05,20.85,21.04,19.17,19.46,128400,0
2015-11-06,19.5,19.64,19.03,19.54,90700,0
2015-11-09,19.7,19.7,18.84,19.07,217820,0
2015-11-10,19.11,19.28,18.53,18.76,171000,0
2015-11-11,22.84,22.84,20.55,21.99,867200,0
2015-11-12,21.99,22.18,21.52,21.99,289600,0
2015-11-13,22.18,24.3,22.18,24.11,294500,0
2015-11-16,24.09,24.67,23.86,24.27,152900,0
2015-11-17,24.46,24.73,23.8,24.54,97500,0
2015-11-18,24.54,25.68,24.54,25.62,124200,0
2015-11-19,25.57,25.9,25.31,25.61,77800,0
2015-11-20,25.95,27.64,25.8,25.91,177100,0
2015-11-23,26,26.51,25.09,25.33,111100,0
2015-11-24,25.12,26.52,25.12,26.34,83900,0
2015-11-25,26.41,26.97,26.26,26.87,98600,0
2015-11-27,26.93,26.93,26.2,26.26,21900,0
2015-11-30,26.27,26.27,25.48,25.9,130400,0
2015-12-01,25.88,25.88,24.55,24.81,134017,0
2015-12-02,24.72,25.22,24.35,24.62,97266,0
2015-12-03,24.53,24.92,23.2,23.33,122204,0
2015-12-04,23.23,23.76,23.03,23.67,71800,0
2015-12-07,23.59,23.89,23.12,23.45,62700,0
2015-12-08,23.45,23.68,23.17,23.53,71920,0
2015-12-09,23.59,23.96,23.35,23.82,73400,0
2015-12-10,23.95,24.23,23.48,23.74,88000,0
2015-12-11,23.43,23.65,22.05,22.21,71600,0
2015-12-14,22.18,22.38,21.82,21.97,67514,0
2015-12-15,22.2,23.38,22.2,23.15,89300,0
2015-12-16,23.49,24.8,23.32,24.78,114300,0
2015-12-17,24.8,24.97,24.46,24.82,86800,0
2015-12-18,24.65,24.95,24.08,24.36,163300,0
2015-12-21,24.32,25.46,24.32,24.43,127000,0
2015-12-22,24.25,25.3,24.15,25.21,87384,0
2015-12-23,24.64,26.36,24.25,25.91,114600,0
2015-12-24,25.98,26.338,25.82,25.98,25034,0
2015-12-28,25.81,26.01,25.13,25.58,111576,0
2015-12-29,25.53,25.6,24.235,25.03,108823,0
2015-12-30,24.89,25.24,24.755,24.86,55437,0
2015-12-31,24.85,25.09,24.33,24.69,72201,0
2016-01-04,24.16,24.4799,23.43,23.85,136067,0
2016-01-05,23.89,25.19,23.68,24.87,65535,0
2016-01-06,24.65,25.47,24.464,24.84,101228,0
2016-01-07,24.3,25.34,24.1,25,111534,0
2016-01-08,25.09,25.5,24.71,24.94,210883,0
2016-01-11,25.08,25.195,24.64,25.02,125198,0
2016-01-12,24.95,25.97,24.86,25.12,121070,0
2016-01-13,24.42,24.5,18.145,18.59,791535,0
2016-01-14,18.58,19.71,18,19.53,294936,0
2016-01-15,19.06,19.27,18.53,19.12,124663,0
2016-01-19,19,19.18,16.14,16.23,370900,0
2016-01-20,16.13,16.32,15.02,16.24,273809,0
2016-01-21,16.25,16.95,15.68,16.19,248505,0
2016-01-22,16.39,16.44,15.93,16.34,157666,0
2016-01-25,16.15,16.41,15.66,15.74,175454,0
2016-01-26,15.86,15.86,15.14,15.4,171842,0
2016-01-27,15.34,15.37,14.33,14.92,224249,0
2016-01-28,15,15.18,14.36,15,215797,0
2016-01-29,15.08,16.46,15.08,16.32,187727,0
2016-02-01,16.1,17.08,15.89,16.46,451876,0
2016-02-02,16.335,17.01,16.21,16.85,276237,0
2016-02-03,16.92,16.92,16.41,16.69,330480,0
2016-02-04,16.68,17.38,16.67,16.75,138777,0
2016-02-05,16.64,16.7,15.64,15.82,270608,0
2016-02-08,15.53,15.53,14.25,14.81,342913,0
2016-02-09,14.96,15.84,14.705,14.91,262381,0
2016-02-10,15.31,16.28,14.87,15.6,191526,0
2016-02-11,15.28,16.01,14.99,15.49,198940,0
2016-02-12,15.71,16.45,15.25,15.36,207002,0
2016-02-16,15.51,15.72,14.96,15.48,168094,0
2016-02-17,15.58,16.7,15.38,16.3,229128,0
2016-02-18,16.28,17.19,15.68,16.18,205388,0
2016-02-19,16.17,17.01,15.81,16.57,122113,0
2016-02-22,16.6,17.09,16.3875,16.73,193677,0
2016-02-23,16.59,16.86,16.27,16.51,98187,0
2016-02-24,16.27,16.8,16.02,16.44,146680,0
2016-02-25,16.45,16.55,16,16.1,200934,0
2016-02-26,16.09,16.89,16.02,16.58,391400,0
2016-02-29,16.56,16.88,16.22,16.46,303708,0
2016-03-01,16.6,16.9995,16.38,16.87,208917,0
2016-03-02,16.37,16.46,15.745,15.99,481509,0
2016-03-03,15.87,16.2443,15.694,15.91,179444,0
2016-03-04,15.91,16.53,15.74,16.4,275771,0
2016-03-07,16.24,17.31,16.24,17.19,215034,0
2016-03-08,17.19,17.45,17,17.16,123748,0
2016-03-09,17.35,17.46,16.9691,17.12,110427,0
2016-03-10,17.1,17.4,16.005,16.49,136167,0
2016-03-11,16.57,17.22,16.57,17.14,104480,0
2016-03-14,17.06,17.47,16.89,16.95,121626,0
2016-03-15,16.75,16.77,15.65,15.75,178519,0
2016-03-16,15.5,15.71,15,15.66,446706,0
2016-03-17,15.68,16.61,15.52,16.35,263302,0
2016-03-18,16.22,16.89,16.22,16.67,396882,0
2016-03-21,16.56,16.78,16.27,16.28,92616,0
2016-03-22,16.2,16.34,16.09,16.27,41122,0
2016-03-23,16.16,16.66,15.92,16.36,148136,0
2016-03-24,16.3,16.46,15.98,16.01,79526,0
2016-03-28,16,16.275,15.75,15.93,173752,0
2016-03-29,15.84,16.12,15.18,15.8,186787,0
2016-03-30,15.92,17.32,15.92,17.1,409488,0
2016-03-31,17.1,17.27,16.8,16.86,125426,0
2016-04-01,16.74,17.22,16.59,17.14,166693,0
2016-04-04,17.04,17.4,16.59,17.27,139694,0
2016-04-05,17.22,17.25,16.42,16.49,168056,0
2016-04-06,16.5,17.23,16.35,17.19,178548,0
2016-04-07,17,17.47,16.81,17.1,92839,0
2016-04-08,17.33,17.33,16.265,16.56,224575,0
2016-04-11,16.58,16.68,16.26,16.5,127204,0
2016-04-12,16.5,17.1,16.3,16.99,211868,0
2016-04-13,17.07,17.82,17,17.42,181477,0
2016-04-14,17.74,18.25,17.63,18.23,229139,0
2016-04-15,18.16,18.59,17.79,18.55,133421,0
2016-04-18,18.56,19.26,18.391,19.11,148883,0
2016-04-19,19.1,19.355,18.68,18.83,173347,0
2016-04-20,18.64,18.69,17.7,18.18,426655,0
2016-04-21,17.98,18.84,17.79,17.99,179306,0
2016-04-22,18.26,18.74,18.06,18.45,146430,0
2016-04-25,18.49,18.74,18.24,18.74,250408,0
2016-04-26,18.6,18.86,18.54,18.84,238432,0
2016-04-27,18.83,19.03,18.629,18.82,156846,0
2016-04-28,18.76,18.935,18.66,18.75,118996,0
2016-04-29,18.8,18.94,18.39,18.84,158334,0
2016-05-02,19.37,19.99,19.29,19.78,546284,0
2016-05-03,19.8,20.08,19.57,19.87,265901,0
2016-05-04,24.35,25.33,23.62,24.77,3200434,0
2016-05-05,24.79,24.93,23.22,23.5,578584,0
2016-05-06,23.38,23.61,23,23.03,180435,0
2016-05-09,23.33,24.56,23.15,24.08,276611,0
2016-05-10,24.1,24.33,23.7,24.25,211115,0
2016-05-11,23.99,24.2499,23.2,23.63,322223,0
2016-05-12,23.73,24.15,23.455,24,228946,0
2016-05-13,24,24.33,23.85,24.23,373161,0
2016-05-16,24.07,24.73,23.94,24.44,323161,0
2016-05-17,24.32,24.77,23.96,24.44,271464,0
2016-05-18,24.16,24.5,24.03,24.2,183371,0
2016-05-19,24.14,24.38,23.63,23.91,190428,0
2016-05-20,24.03,24.22,23.75,24.2,221376,0
2016-05-23,24.15,24.79,23.91,23.96,137828,0
2016-05-24,23.76,24.79,23.76,24.55,312183,0
2016-05-25,24.69,25,24.42,24.79,244115,0
2016-05-26,24.88,24.94,24.26,24.47,94183,0
2016-05-27,24.42,24.68,24.22,24.36,131783,0
2016-05-31,24.36,24.48,24.13,24.35,217435,0
2016-06-01,24,24.35,23.47,24.32,424499,0
2016-06-02,24.3,24.76,24.25,24.69,406918,0
2016-06-03,24.92,25.08,24.63,24.81,394491,0
2016-06-06,24.86,26.58,24.74,26.2,611067,0
2016-06-07,26.3,27,26.26,26.95,407353,0
2016-06-08,26.86,27.11,26.8,26.9,226645,0
2016-06-09,26.78,26.98,26.58,26.96,235076,0
2016-06-10,26.72,27.6,26.5,27.29,279755,0
2016-06-13,27.18,27.65,26.45,26.46,241697,0
2016-06-14,26.43,27.28,26.2211,27.21,296088,0
2016-06-15,27.4,29.67,27.39,28.75,851581,0
2016-06-16,28.76,29.38,28.43,29.08,364193,0
2016-06-17,29.18,29.28,28.45,28.88,310153,0
2016-06-20,29.37,30.01,29.25,29.53,396355,0
2016-06-21,29.5,29.95,28.91,29.28,358517,0
2016-06-22,29.39,29.77,29.2,29.32,236687,0
2016-06-23,29.59,29.69,28.59,28.75,272057,0
2016-06-24,28.36,29.2099,27.84,28.17,1376560,0
2016-06-27,28.02,28.02,26.96,27.3,458403,0
2016-06-28,27.76,28.08,27.59,27.86,234835,0
2016-06-29,28.06,28.81,27.98,28.78,356962,0
2016-06-30,28.88,29.35,28.6101,29.16,315903,0
2016-07-01,29.07,29.49,28.78,29.31,219298,0
2016-07-05,29.19,29.29,28.85,28.88,114491,0
2016-07-06,28.8,29.33,28.64,28.95,183075,0
2016-07-07,29.11,29.31,28.7,28.96,135846,0
2016-07-08,28.98,29.788,28.98,29.24,266856,0
2016-07-11,29.33,29.52,29.15,29.16,198590,0
2016-07-12,29.2,30.05,28.98,29.71,529658,0
2016-07-13,29.78,30.7,29.52,30.04,632916,0
2016-07-14,30.19,31.02,29.89,30.85,263348,0
2016-07-15,31,31.48,30.38,31.45,342171,0
2016-07-18,31.36,32.97,31.2,32.87,602398,0
2016-07-19,33.24,33.9,32.43,32.78,480524,0
2016-07-20,32.77,33.37,32.72,32.85,309989,0
2016-07-21,32.77,34.3799,32.77,33.8,573112,0
2016-07-22,33.91,34.18,33.55,34.11,186066,0
2016-07-25,34,34.52,33.86,34.26,284252,0
2016-07-26,34.15,35,34.08,35,382946,0
2016-07-27,35,35.11,34.67,35.08,327112,0
2016-07-28,35.15,35.37,34.63,34.75,165047,0
2016-07-29,34.83,35.36,34.45,34.96,280729,0
2016-08-01,34.43,34.48,32.875,33.93,712309,0
2016-08-02,36.5,36.5,32.73,34.21,1928460,0
2016-08-03,33.57,33.8,30.5,32.9,1592577,0
2016-08-04,32.65,33.71,32.4,33.23,596814,0
2016-08-05,33.19,33.5025,32.74,33.04,357467,0
2016-08-08,33.04,33.65,32.73,33.63,506928,0
2016-08-09,33.67,34.21,32.99,33.59,437194,0
2016-08-10,33.69,33.97,33.37,33.66,449405,0
2016-08-11,33.66,34.11,33.41,33.43,419506,0
2016-08-12,33.34,33.95,33.31,33.72,178955,0
2016-08-15,33.64,34.21,33.5,33.68,236747,0
2016-08-16,33.5,33.65,31.08,31.37,805309,0
2016-08-17,31.23,31.57,30.82,31.49,362276,0
2016-08-18,31.55,31.82,31.19,31.64,246593,0
2016-08-19,31.38,31.38,30,30.35,727993,0
2016-08-22,29.94,31.28,29.7,30.9,640053,0
2016-08-23,30.97,31.53,30.89,30.97,244268,0
2016-08-24,31,31.29,29.76,29.81,440134,0
2016-08-25,29.75,29.92,28.26,29.02,1254043,0
2016-08-26,29.14,29.95,29.06,29.76,535688,0
2016-08-29,29.83,30.25,29.69,30.02,352436,0
2016-08-30,30,30.33,29.83,30,378966,0
2016-08-31,30.09,30.2673,29.67,29.84,234359,0
2016-09-01,29.9,30.29,29.68,30.07,387008,0
2016-09-02,30.01,30.9,29.93,30.69,563987,0
2016-09-06,30.85,31.52,30.79,31.26,549478,0
2016-09-07,31.32,31.47,30.69,30.99,464745,0
2016-09-08,30.99,31.74,30.4,31.69,408058,0
2016-09-09,31.39,32.8,31.39,32.05,646911,0
2016-09-12,32.06,33.73,32.02,33.68,1067783,0
2016-09-13,33.64,34.25,33.2318,34.14,983659,0
2016-09-14,34,35.13,33.89,35.12,1154064,0
2016-09-15,35.2,37.75,35.15,37.42,1464453,0
2016-09-16,37.37,37.53,36.2601,37.3,931554,0
2016-09-19,37.72,37.9699,36.75,36.99,675097,0
2016-09-20,37.09,37.5,36.87,37.17,500433,0
2016-09-21,37.25,37.91,37.06,37.84,484502,0
2016-09-22,38.08,39.06,37.85,38.95,553644,0
2016-09-23,39,39.82,38.95,39.15,365535,0
2016-09-26,38.97,39,37.601,38.24,336619,0
2016-09-27,38.13,39.29,38.04,39.26,395167,0
2016-09-28,39.25,39.4,38.64,39.25,350544,0
2016-09-29,39.17,39.17,37.19,37.57,506850,0
2016-09-30,37.8,38.33,37.64,37.74,315183,0
2016-10-03,37.9,38.49,37.42,38.48,333692,0
2016-10-04,38.35,38.51,37.62,38.33,429165,0
2016-10-05,38.47,38.91,38.31,38.73,218228,0
2016-10-06,38.61,39.02,38.31,38.68,258578,0
2016-10-07,38.8,38.8,37.27,38.17,527690,0
2016-10-10,38.28,38.32,37.6,37.95,369960,0
2016-10-11,37.99,37.99,36.01,36.16,516818,0
2016-10-12,36.33,36.48,35.08,35.78,560983,0
2016-10-13,34.91,35.9658,33.54,35.73,498051,0
2016-10-14,36,36.17,35.6,35.62,171257,0
2016-10-17,35.33,36,34.67,35.5,382606,0
2016-10-18,35.87,36.22,35.12,35.27,457186,0
2016-10-19,35.23,35.46,34.21,34.52,324233,0
2016-10-20,34.5,35.38,34.06,34.68,359388,0
2016-10-21,34.26,34.98,34.1,34.88,343344,0
2016-10-24,35,36.16,35,36.08,415153,0
2016-10-25,36.08,36.7,35.6,35.63,450826,0
2016-10-26,34.84,34.92,33.45,34.52,801550,0
2016-10-27,35.31,35.35,33.63,33.7,370235,0
2016-10-28,33.63,33.766,31.67,32.65,606177,0
2016-10-31,32.65,33.43,32.04,33.4,344015,0
2016-11-01,33.47,33.739,32.7,33.18,256845,0
2016-11-02,34.1,34.86,33.03,33.13,563702,0
2016-11-03,33.12,33.15,31.5,31.54,339772,0
2016-11-04,31.43,32.65,31.201,32.14,231323,0
2016-11-07,32.98,33.8,32.97,33.64,331050,0
2016-11-08,33.03,33.99,32.67,33.59,320983,0
2016-11-09,32.84,35.48,32.84,35.17,645374,0
2016-11-10,35.38,35.53,34.44,34.78,516527,0
2016-11-11,34.31,34.7,28.72,34.01,2709256,0
2016-11-14,34.26,34.35,33.14,33.78,1283740,0
2016-11-15,33.23,34.27,33.1,33.9,422507,0
2016-11-16,33.83,34.32,33,33.24,380916,0
2016-11-17,33.48,34.44,33.32,33.65,368023,0
2016-11-18,33.7,33.81,33.04,33.19,279286,0
2016-11-21,33.35,33.59,32.35,32.59,223375,0
2016-11-22,32.58,32.93,32.03,32.72,332425,0
2016-11-23,32.48,33.33,32.455,32.99,185945,0
2016-11-25,33.1,33.1,32.49,32.7,78718,0
2016-11-28,32.57,32.6,31.24,31.35,246308,0
2016-11-29,31.37,32,31.15,31.21,198539,0
2016-11-30,31.27,31.38,30.76,31.21,286491,0
2016-12-01,31.21,31.47,30.25,30.61,418862,0
2016-12-02,30.57,32.86,30.57,32.04,444122,0
2016-12-05,32.3,32.6,31.89,32.15,417459,0
2016-12-06,32.19,33.01,31.36,32.99,419876,0
2016-12-07,32.76,34.684,32.63,34.27,522893,0
2016-12-08,34.14,34.14,33.05,33.56,583635,0
2016-12-09,33.59,34.01,32.78,33.15,486699,0
2016-12-12,32.82,33.13,32.09,33.01,401723,0
2016-12-13,32.9,34.34,32.9,34.1,1137914,0
2016-12-14,34.23,34.45,33.1603,33.81,461861,0
2016-12-15,33.73,34.23,33.43,34.02,347843,0
2016-12-16,34.2,34.5,33.23,34,770487,0
2016-12-19,34.11,34.35,34.03,34.12,375263,0
2016-12-20,34.17,34.45,33.74,34.19,219790,0
2016-12-21,34.27,34.49,33.52,33.78,266134,0
2016-12-22,33.77,34.18,33.22,33.93,313656,0
2016-12-23,33.94,35.1217,33.91,34.99,426542,0
2016-12-27,35.6,35.83,34.28,35.42,479904,0
2016-12-28,35.49,36,35.01,35.08,326213,0
2016-12-29,35.12,35.49,34.321,34.6,330167,0
2016-12-30,34.66,34.86,34.09,34.3,361739,0
2017-01-03,34.82,34.84,33.48,33.72,344473,0
2017-01-04,33.89,34.435,33.179,34.2,479899,0
2017-01-05,34.27,34.45,33.53,33.61,264400,0
2017-01-06,35.62,36.4337,34.91,36.32,940512,0
2017-01-09,36.65,38.95,36.55,38.35,1235595,0
2017-01-10,38.5,38.74,37.4,38.21,637855,0
2017-01-11,38.4,39.13,37.28,38.88,519137,0
2017-01-12,38.65,40.06,38.45,39.97,651023,0
2017-01-13,40.06,41,39.3564,39.48,805270,0
2017-01-17,39.47,39.5805,38.3033,38.56,450412,0
2017-01-18,39,39.26,38.41,38.73,267636,0
2017-01-19,38.87,38.94,37.96,38.13,333178,0
2017-01-20,38.14,38.5,37.76,38.44,357800,0
2017-01-23,38.38,38.78,37.82,38,394759,0
2017-01-24,38.45,38.81,37.8501,38.52,370242,0
2017-01-25,38.8,39.21,38.55,38.99,393289,0
2017-01-26,39.03,39.05,38.4093,38.99,578874,0
2017-01-27,39.14,39.33,38.58,38.81,247333,0
2017-01-30,38.52,38.6033,37.51,38.05,294056,0
2017-01-31,38.2,41.42,38.1896,41.22,1305748,0
2017-02-01,41.35,41.4399,40.82,41.11,515368,0
2017-02-02,41.19,42.95,41.01,42.83,654447,0
2017-02-03,43,43.77,43,43.59,501028,0
2017-02-06,43.6,44.11,42.35,43.96,513775,0
2017-02-07,44.08,44.63,43.6001,44.33,537695,0
2017-02-08,44.33,45.26,43.95,45.1,425367,0
2017-02-09,45.5,45.72,44.97,45.08,423407,0
2017-02-10,45.13,45.3547,44.59,44.59,304509,0
2017-02-13,44.86,45.24,44.62,44.67,255257,0
2017-02-14,44.77,46.09,44.62,45.98,335599,0
2017-02-15,45.98,46.43,45.6,45.77,278528,0
2017-02-16,45.92,46.15,45.08,45.44,276388,0
2017-02-17,45.49,45.75,44.9,45.62,205719,0
2017-02-21,45.7,46.0624,44.984,45.6,259449,0
2017-02-22,46.27,46.82,45.6,46.1,221370,0
2017-02-23,46.06,46.165,44.13,44.88,480700,0
2017-02-24,44.62,46.32,43.5,46.19,462423,0
2017-02-27,46.05,46.64,45.84,46.3,329118,0
2017-02-28,46.62,47.5,45.41,45.5,685434,0
2017-03-01,45.93,46.5,44.58,45.79,888180,0
2017-03-02,51.91,52.49,47.03,47.7,2057963,0
2017-03-03,46.72,47.22,44.4,44.71,1554750,0
2017-03-06,44.28,45.57,44,44.88,534714,0
2017-03-07,44.44,44.7,43.62,44.07,451712,0
2017-03-08,44,44.205,42.13,42.43,608690,0
2017-03-09,42.4,45.69,42.31,45.54,717541,0
2017-03-10,45.72,46.33,45.36,46.02,718818,0
2017-03-13,45.8,46.28,44.97,45.01,577326,0
2017-03-14,44.55,44.9,43.65,44.31,376159,0
2017-03-15,44.56,46.27,44.56,45.71,450970,0
2017-03-16,46.43,48.6,46.1,47.76,924894,0
2017-03-17,47.66,49.38,47.02,48.89,918078,0
2017-03-20,49.06,49.36,47.5,48.4,293041,0
2017-03-21,48.76,49.27,47.72,47.97,361019,0
2017-03-22,48.04,48.5,47.23,48.26,317666,0
2017-03-23,48.41,49.36,47.94,48.9,369892,0
2017-03-24,49,50.44,49,50.29,384383,0
2017-03-27,49.79,51.09,49.2,50.79,530501,0
2017-03-28,51.13,51.46,49.99,50.25,298537,0
2017-03-29,50.27,51.3,50.12,50.24,392841,0
2017-03-30,50.3,51.74,49.76,51.27,384708,0
2017-03-31,51.05,52.32,50.99,51.3,439133,0
2017-04-03,51.32,52.3,51.1,52.23,333747,0
2017-04-04,52.24,52.48,51.72,52,343165,0
2017-04-05,52.22,52.39,50.06,50.45,396642,0
2017-04-06,50.33,50.57,49.39,50.55,350251,0
2017-04-07,50.55,51.51,50.088,51.5,322355,0
2017-04-10,49.47,50.5,47.3,47.58,1370489,0
2017-04-11,47.46,49.04,47.1,48.86,517337,0
2017-04-12,48.84,48.84,47.36,47.92,533959,0
2017-04-13,47.5,47.5,43.5,44.28,1301037,0
2017-04-17,44.08,45.84,43.07,44.57,1152344,0
2017-04-18,44.53,44.53,42.23,43.26,984074,0
2017-04-19,43.39,44.45,43.27,44.16,541342,0
2017-04-20,44.3,45.91,44.21,45.33,384452,0
2017-04-21,45.35,45.89,44.94,45.63,419684,0
2017-04-24,46.4,46.69,45.1886,46.44,340945,0
2017-04-25,46.66,47.139,46.42,46.6,265771,0
2017-04-26,46.67,47.05,46.33,46.87,291503,0
2017-04-27,46.94,47.68,46.5,47.36,229863,0
2017-04-28,47.41,47.91,47.15,47.53,217939,0
2017-05-01,47.53,48.2999,47.51,48.17,331353,0
2017-05-02,48.2,48.89,47.5,48.18,372823,0
2017-05-03,47.74,48.39,46.53,47.62,1088299,0
2017-05-04,42.7,45,42.13,42.61,3579439,0
2017-05-05,42.75,43.25,40.57,41.69,1465816,0
2017-05-08,42.27,42.98,40.68,40.77,803540,0
2017-05-09,40.83,41.28,39.88,41.03,702145,0
2017-05-10,41.13,43,40.67,42.51,787043,0
2017-05-11,42.37,42.77,40.92,40.95,496420,0
2017-05-12,40.9,41.08,39.48,39.53,627523,0
2017-05-15,39.55,40.49,39.55,40.14,521925,0
2017-05-16,40.3,40.54,38.83,40.52,513129,0
2017-05-17,40.07,40.07,37.04,37.3,1040153,0
2017-05-18,37.19,37.98,36.8,37.29,755533,0
2017-05-19,37.25,37.4,36.51,36.83,519656,0
2017-05-22,36.65,37.56,36.59,37.12,656476,0
2017-05-23,37.27,39.08,37.02,39.01,866453,0
2017-05-24,39.13,40.705,39.05,40.03,600262,0
2017-05-25,40.27,40.3177,39.53,39.92,357514,0
2017-05-26,40,40.32,39.5,39.95,304937,0
2017-05-30,40,40.59,39.69,40.52,445673,0
2017-05-31,40.42,41.17,40.26,40.71,573014,0
2017-06-01,40.52,41.74,40.43,41.26,434976,0
2017-06-02,41.33,41.89,40.44,40.99,790962,0
2017-06-05,40.85,40.85,37.51,37.7,1062978,0
2017-06-06,37.52,39.269,37.26,39.02,631009,0
2017-06-07,39.19,39.59,38.83,39.44,534978,0
2017-06-08,39.43,40.72,39.27,40.68,377743,0
2017-06-09,40.59,42.61,40.11,40.99,762003,0
2017-06-12,40.54,40.58,38.32,39.22,717520,0
2017-06-13,39.35,41.56,39.35,41.09,549712,0
2017-06-14,41.35,41.77,40.64,40.97,392257,0
2017-06-15,40.68,41.43,40.26,40.99,289489,0
2017-06-16,40.64,40.94,40.18,40.55,503373,0
2017-06-19,40.53,41.29,39.68,41.17,795158,0
2017-06-20,41.11,42.73,40.92,41.79,490505,0
2017-06-21,41.91,43.39,41.8,43.25,401373,0
2017-06-22,43.28,44.01,43.27,43.99,395215,0
2017-06-23,43.79,44.67,43.35,44.23,1704867,0
2017-06-26,44.28,44.76,43.84,44.15,400897,0
2017-06-27,44.14,44.14,41.34,41.47,685601,0
2017-06-28,42.03,43.22,41.35,42.41,331710,0
2017-06-29,42.4,42.425,41.37,41.41,325536,0
2017-06-30,41.59,42.03,40.93,41.47,317938,0
2017-07-03,41.53,41.76,40.12,41.15,164290,0
2017-07-05,41.22,42.74,41.0953,42.71,367670,0
2017-07-06,42.28,42.7,41.82,42.03,362500,0
2017-07-07,42.2,43.49,41.92,42.82,214740,0
2017-07-10,42.01,42.46,40.22,40.23,666351,0
2017-07-11,40.33,40.63,37.98,39.19,768589,0
2017-07-12,39.48,40.52,39.23,40,375053,0
2017-07-13,39.99,40.43,39.35,39.79,347442,0
2017-07-14,39.69,40.36,39.6,39.78,280129,0
2017-07-17,39.93,40.66,39.5,40.12,531542,0
2017-07-18,40.11,41.65,40.01,41.24,509506,0
2017-07-19,41.23,41.68,40.63,40.81,403485,0
2017-07-20,40.88,41.12,40.6,40.67,245679,0
2017-07-21,40.86,40.91,39.91,40.33,365311,0
2017-07-24,40.3,41.35,39.95,41.31,240555,0
2017-07-25,41.32,42.43,41.09,42.28,362964,0
2017-07-26,42.23,42.82,41.95,42.6,374454,0
2017-07-27,42.54,42.57,40.8,41.08,305278,0
2017-07-28,40.84,41.58,40.48,41.11,356557,0
2017-07-31,41.16,41.16,39.4,40.18,451343,0
2017-08-01,40.57,40.68,39.26,39.38,350316,0
2017-08-02,39.36,40.21,39.05,39.73,995725,0
2017-08-03,37.3,38.6,33.8,36.76,3147466,0
2017-08-04,37,37.34,35.555,36.26,1014990,0
2017-08-07,36.05,37.5,36,37.42,435864,0
2017-08-08,37.21,38.96,37,38.54,380166,0
2017-08-09,38.25,38.42,36.69,36.72,353174,0
2017-08-10,36.47,36.88,35.92,36.31,409954,0
2017-08-11,36.02,37.55,35.81,37.5,267533,0
2017-08-14,37.87,38.07,37.17,37.54,254328,0
2017-08-15,37.76,38.84,37.24,37.97,352552,0
2017-08-16,37.92,38.28,37.54,37.81,352149,0
2017-08-17,37.67,38.36,37.5,37.59,547755,0
2017-08-18,37.41,37.91,36.825,37.45,333844,0
2017-08-21,37.56,37.67,36.66,37.12,245481,0
2017-08-22,37.23,38.135,37.11,37.84,498894,0
2017-08-23,37.65,37.87,35.48,35.75,693516,0
2017-08-24,35.85,36.69,35.84,36.14,316489,0
2017-08-25,36.32,36.37,35.13,35.25,283079,0
2017-08-28,35.41,36.56,35.28,36.51,328795,0
2017-08-29,36.1,36.97,36.04,36.91,256813,0
2017-08-30,36.96,37.59,36.5,37.2,307585,0
2017-08-31,37.35,38.375,37.17,37.75,661038,0
2017-09-01,37.81,38.03,37.45,37.83,722691,0
2017-09-05,37.85,41.4,37.58,39.34,1905430,0
2017-09-06,38.98,40.42,38.98,40.25,526249,0
2017-09-07,40.33,42.1,40.29,41.45,673021,0
2017-09-08,41.29,43.151,40.72,42,559451,0
2017-09-11,42.45,43.21,41.29,42.03,740709,0
2017-09-12,42.11,42.11,40.55,40.75,542185,0
2017-09-13,40.64,41.41,40.29,41.33,642360,0
2017-09-14,36.06,36.8,32.7,33.84,6152827,0
2017-09-15,33.69,33.77,30.81,31.4,4627841,0
2017-09-18,31.55,33.12,31.5,32.16,1747134,0
2017-09-19,32.2,32.56,30.22,32.53,1390091,0
2017-09-20,32.5,33.49,32.31,32.75,881654,0
2017-09-21,32.61,32.8,32.13,32.2,525838,0
2017-09-22,32.27,32.65,31.5,32.19,715617,0
2017-09-25,32.19,32.279,30.79,31.26,709156,0
2017-09-26,31.59,32.75,31.59,32.5,450870,0
2017-09-27,32.65,33.43,32.52,33.26,437859,0
2017-09-28,33.23,33.333,32.71,33.01,276229,0
2017-09-29,32.92,33.3,32.54,33,245033,0
2017-10-02,33,33.98,32.98,33.45,430382,0
2017-10-03,33.48,33.68,32.49,33.48,348236,0
2017-10-04,33.48,33.93,33.19,33.81,405318,0
2017-10-05,33.86,34.555,33.61,34.2,405866,0
2017-10-06,34.11,34.28,33.4,33.59,304299,0
2017-10-09,33.58,33.86,32.52,32.84,350881,0
2017-10-10,33,33,32.05,32.29,299415,0
2017-10-11,32.34,32.75,32.01,32.25,328263,0
2017-10-12,32.15,33.41,32.04,33.32,481706,0
2017-10-13,33.45,33.53,32.96,33.33,283832,0
2017-10-16,33.35,33.64,32.85,32.95,386809,0
2017-10-17,32.97,33.56,32.58,32.6,256593,0
2017-10-18,32.64,33.78,32.63,33.62,336753,0
2017-10-19,33.56,33.56,32.22,32.73,502296,0
2017-10-20,32.86,33.71,32.86,33.62,320597,0
2017-10-23,33.58,34,33.2864,33.68,335112,0
2017-10-24,33.73,34.04,33.34,33.97,346092,0
2017-10-25,33.78,34.03,33.44,33.73,449365,0
2017-10-26,33.76,34.17,33.54,34.15,404465,0
2017-10-27,34.15,35.28,34.1,35.2,514652,0
2017-10-30,35.04,35.57,34.86,35.35,415134,0
2017-10-31,35.25,35.86,34.87,35.31,970976,0
2017-11-01,35.4,35.4,34.64,35.04,435482,0
2017-11-02,35.03,35.62,34.885,35.29,432975,0
2017-11-03,35.17,36.06,35.14,36.01,485889,0
2017-11-06,36.01,36.2,35.12,35.38,732798,0
2017-11-07,34.82,35,30,31.51,2422378,0
2017-11-08,32.32,33.47,29.045,29.66,1908283,0
2017-11-09,29.64,30.98,29.23,30.78,620039,0
2017-11-10,30.56,31.05,30.07,30.09,461219,0
