Date,Open,High,Low,Close,Volume,OpenInt
2015-11-19,13.5,14.89,12.63,14.74,26921600,0
2015-11-20,15.28,16.17,14.37,15.2,7389500,0
2015-11-23,15.96,15.98,14.06,14.37,3233500,0
2015-11-24,14.29,15.1,13.62,14.22,2253800,0
2015-11-25,14.05,14.64,14.05,14.41,1109900,0
2015-11-27,14.6,14.8,14.32,14.62,507100,0
2015-11-30,14.93,14.93,14,14.48,1492200,0
2015-12-01,14.53,14.53,13.9,14.23,915357,0
2015-12-02,14.02,14.2,14,14.1,457788,0
2015-12-03,13.99,14.12,13,13.05,1674474,0
2015-12-04,13.05,13.26,12.82,13.11,1414700,0
2015-12-07,13.39,13.48,13,13.25,663500,0
2015-12-08,13,13.4,13,13.38,629984,0
2015-12-09,13.3,13.84,13.14,13.55,715600,0
2015-12-10,13.93,14,13.45,13.92,1247000,0
2015-12-11,13.65,13.99,13.53,13.84,1020400,0
2015-12-14,13.52,13.87,13.38,13.63,1582890,0
2015-12-15,13.76,14.5,13.57,14.08,1208500,0
2015-12-16,14.5,14.74,14.2,14.68,1351600,0
2015-12-17,14.83,14.95,14.23,14.28,737600,0
2015-12-18,14.28,14.58,13.96,14.33,3261700,0
2015-12-21,14.42,14.45,13.48,13.9,851800,0
2015-12-22,13.59,14.18,13.56,13.91,388415,0
2015-12-23,14.16,14.16,13.64,14.03,636100,0
2015-12-24,13.97,14.295,13.72,14.09,346245,0
2015-12-28,14.19,14.37,13.55,13.73,655092,0
2015-12-29,13.94,13.97,13.5,13.77,772712,0
2015-12-30,13.81,13.89,13.54,13.6,663889,0
2015-12-31,13.67,13.74,13.52,13.55,391556,0
2016-01-04,13.43,13.49,13.04,13.36,1703035,0
2016-01-05,13.44,13.98,13.36,13.67,1261412,0
2016-01-06,13.6,14.25,13.58,13.92,1610694,0
2016-01-07,13.62,13.911,13.16,13.51,1156503,0
2016-01-08,13.55,13.85,13.55,13.59,499714,0
2016-01-11,13.6,14.13,13.49,13.73,597140,0
2016-01-12,13.84,14.14,13.25,13.56,806184,0
2016-01-13,13.78,13.83,13,13.295,923395,0
2016-01-14,13.49,13.6,12.75,13.06,1746375,0
2016-01-15,12.75,13.09,12.13,12.96,1352317,0
2016-01-19,13,13.33,12.11,12.51,1457800,0
2016-01-20,12.21,12.25,11.45,11.95,1449583,0
2016-01-21,12.06,12.2499,11.64,11.94,556019,0
2016-01-22,12.46,12.46,11.88,12.22,1086849,0
2016-01-25,12.57,12.77,11.83,11.97,514453,0
2016-01-26,11.99,12.47,11.81,12.14,454523,0
2016-01-27,12.27,12.5,11.83,11.96,439246,0
2016-01-28,11.87,12.61,11.5,12.47,1036543,0
2016-01-29,12.28,12.69,12.11,12.54,850274,0
2016-02-01,12.11,12.95,12.03,12.79,1018748,0
2016-02-02,12.72,12.825,12,12.19,1825052,0
2016-02-03,9.98,10.82,9.17,10.66,6533822,0
2016-02-04,10.21,10.55,8.75,9.76,5374599,0
2016-02-05,9.78,9.99,9.29,9.3,1345218,0
2016-02-08,9.03,9.75,9,9.19,844709,0
2016-02-09,9,9.26,8.41,9.12,1813860,0
2016-02-10,9.1,9.47,8.84,9.4,615819,0
2016-02-11,9.21,9.95,9.0501,9.7,1201633,0
2016-02-12,9.6,10,9.44,9.82,1022379,0
2016-02-16,10.11,10.5,9.85,10.19,978851,0
2016-02-17,10.18,10.71,10.06,10.11,1130501,0
2016-02-18,10.18,10.77,9.93,10.44,884188,0
2016-02-19,10.42,10.62,10.17,10.5,652114,0
2016-02-22,10.49,10.73,10.38,10.47,769303,0
2016-02-23,10.26,10.69,10.26,10.35,725630,0
2016-02-24,10.49,10.65,10.115,10.58,505617,0
2016-02-25,10.63,10.75,10.51,10.64,343701,0
2016-02-26,10.65,10.7,10.5,10.61,282538,0
2016-02-29,10.74,11.07,10.56,10.89,989010,0
2016-03-01,11.06,11.66,10.81,11.39,975748,0
2016-03-02,11.63,11.97,11.39,11.74,868914,0
2016-03-03,11.81,12.3,11.72,11.97,1062898,0
2016-03-04,12.15,12.18,11.49,11.52,575655,0
2016-03-07,11.55,12,11.5,12,879895,0
2016-03-08,11.93,12.05,11.38,11.53,784410,0
2016-03-09,11.58,11.72,10.81,11.45,778479,0
2016-03-10,11.54,11.71,11.185,11.29,405385,0
2016-03-11,11.43,11.62,11.21,11.43,516714,0
2016-03-14,11.45,11.68,11.18,11.24,1053719,0
2016-03-15,11.14,11.31,10.7401,11.16,640386,0
2016-03-16,11.12,11.38,10.92,11.34,647498,0
2016-03-17,11.33,11.48,11.01,11.2,1141595,0
2016-03-18,11.29,11.4,10.48,10.66,3545333,0
2016-03-21,10.69,10.92,10.537,10.9,745683,0
2016-03-22,10.82,11.07,10.57,10.94,557245,0
2016-03-23,10.9,11,10.56,10.72,445082,0
2016-03-24,10.76,11.15,10.64,11.03,906561,0
2016-03-28,11.13,11.14,10.75,10.87,502153,0
2016-03-29,10.82,10.93,10.58,10.86,379069,0
2016-03-30,11,11.22,10.81,10.93,682667,0
2016-03-31,10.94,11.38,10.81,11.06,546383,0
2016-04-01,11.02,11.64,10.84,11.58,1568602,0
2016-04-04,11.52,11.7,11.06,11.35,903598,0
2016-04-05,11.29,11.33,11.04,11.16,1030943,0
2016-04-06,11.2,11.44,11.0832,11.39,740883,0
2016-04-07,11.35,11.38,10.91,10.97,905926,0
2016-04-08,11.03,11.1799,10.4,10.44,715657,0
2016-04-11,10.48,10.5799,10.11,10.24,785314,0
2016-04-12,10.29,10.4,10.06,10.3,806488,0
2016-04-13,10.43,10.65,10.23,10.62,494812,0
2016-04-14,10.64,10.88,10.49,10.84,499818,0
2016-04-15,10.85,11.6,10.7701,11.34,2068161,0
2016-04-18,11.75,11.83,11.29,11.64,978573,0
2016-04-19,11.85,11.85,11.37,11.485,733535,0
2016-04-20,11.68,11.97,11.5,11.745,1023706,0
2016-04-21,11.89,11.93,11.53,11.75,696458,0
2016-04-22,11.96,11.9699,11.32,11.73,823296,0
2016-04-25,11.9,11.9,11.5,11.67,417841,0
2016-04-26,11.75,11.9,11.56,11.7,404852,0
2016-04-27,11.78,11.781,11.434,11.57,720825,0
2016-04-28,11.75,11.77,11.4,11.41,312404,0
2016-04-29,11.55,11.57,11.3,11.4,756455,0
2016-05-02,11.5,11.531,11.14,11.29,1586121,0
2016-05-03,11.52,11.52,10.72,11.16,1611706,0
2016-05-04,12.01,14.19,12,12.81,5332601,0
2016-05-05,12.99,13.58,12.4,12.88,913428,0
2016-05-06,13,13.41,12.5,12.55,758254,0
2016-05-09,12.74,13.43,12.7,13.19,842060,0
2016-05-10,13.44,14.48,13.2,14.25,1123281,0
2016-05-11,14.5,14.66,14,14.54,786132,0
2016-05-12,14.9,15.4,14.5,14.55,1239031,0
2016-05-13,14.71,14.75,14.04,14.41,1128900,0
2016-05-16,14.84,14.87,14.25,14.32,731388,0
2016-05-17,14.64,14.7699,14.3,14.49,507334,0
2016-05-18,14.49,14.5799,13.6301,13.83,806398,0
2016-05-19,13.75,13.96,13.07,13.44,793248,0
2016-05-20,13.65,13.94,13.33,13.94,748191,0
2016-05-23,13.9,14.19,13.74,14.05,956634,0
2016-05-24,14.18,14.2,13.86,14.04,430021,0
2016-05-25,14.14,14.4499,14.02,14.25,618290,0
2016-05-26,14.33,14.3344,13.522,13.64,617930,0
2016-05-27,13.66,14.13,13.6,13.925,478310,0
2016-05-31,14.12,14.14,13.7001,14,955983,0
2016-06-01,14,14.1,13.31,13.44,631790,0
2016-06-02,13.51,13.725,13.15,13.54,829408,0
2016-06-03,13.53,13.58,13.15,13.21,1090843,0
2016-06-06,13.3,13.87,13.23,13.41,488980,0
2016-06-07,13.35,13.99,13.28,13.8,718842,0
2016-06-08,13.95,14.32,13.75,13.99,1693326,0
2016-06-09,14,14.8,13.87,14.71,1340434,0
2016-06-10,14.63,14.78,14.3,14.53,888108,0
2016-06-13,14.5,14.63,14.09,14.22,790123,0
2016-06-14,14.07,16.09,14.04,15.85,2432344,0
2016-06-15,15.86,16.1,15.32,15.48,1635638,0
2016-06-16,15.4,15.48,14.75,14.9,1720103,0
2016-06-17,14.92,15.09,14.5,14.8,1291110,0
2016-06-20,15.08,15.6,14.67,14.77,880974,0
2016-06-21,14.8,15.38,14.73,15.14,555371,0
2016-06-22,15.21,15.34,14.95,15.32,403791,0
2016-06-23,15.22,15.78,15.15,15.6,1253265,0
2016-06-24,14.91,15.23,14.45,14.61,1289725,0
2016-06-27,14.36,14.39,13.55,14.06,1141987,0
2016-06-28,14.28,14.55,13.92,14.16,571579,0
2016-06-29,14.7,14.72,14.26,14.57,375696,0
2016-06-30,14.53,15.11,14.33,15.075,578477,0
2016-07-01,15.12,15.74,15.04,15.54,909185,0
2016-07-05,15.57,15.6,14.73,14.99,570506,0
2016-07-06,15.27,15.29,14.75,15.08,534737,0
2016-07-07,14.83,14.91,14.28,14.81,1896711,0
2016-07-08,14.92,15.2105,14.82,14.85,1134729,0
2016-07-11,15.05,15.19,14.96,15.01,425716,0
2016-07-12,15.13,16.34,15.1,15.69,1949305,0
2016-07-13,15.71,16.42,15.61,15.75,1166075,0
2016-07-14,15.74,15.8699,15.3522,15.73,483469,0
2016-07-15,15.84,16.34,15.74,16.19,1245778,0
2016-07-18,16.4,16.63,16.11,16.43,902116,0
2016-07-19,16.43,16.99,16.43,16.93,1251874,0
2016-07-20,17,17,16.189,16.36,1375464,0
2016-07-21,16.43,16.57,15.93,16.09,816768,0
2016-07-22,16.1,16.31,15.45,15.98,978355,0
2016-07-25,15.96,16.19,15.82,16.03,527707,0
2016-07-26,15.96,16.71,15.95,16.64,1692426,0
2016-07-27,15.57,15.84,15,15.68,3678911,0
2016-07-28,16.18,16.22,15.04,15.07,2592506,0
2016-07-29,14.96,15.75,14.7,15.75,1722384,0
2016-08-01,15.75,16.37,15.6,16,1722459,0
2016-08-02,15.95,15.95,15.33,15.37,803171,0
2016-08-03,15.32,15.78,15.14,15.57,569957,0
2016-08-04,15.5,15.91,15.46,15.69,1042911,0
2016-08-05,15.73,16.05,15.7,15.89,678016,0
2016-08-08,15.98,16.47,15.91,16.25,1180792,0
2016-08-09,16.25,16.95,16.1,16.5,1960504,0
2016-08-10,16.56,16.88,16.42,16.84,2795055,0
2016-08-11,16.86,16.99,16.25,16.29,1329346,0
2016-08-12,16.33,16.41,15.91,16.02,1934350,0
2016-08-15,15.94,16.19,15.75,15.89,898848,0
2016-08-16,15.78,15.98,15.21,15.26,862856,0
2016-08-17,15.18,15.42,14.71,14.95,766969,0
2016-08-18,15,15.14,14.5,14.73,1207146,0
2016-08-19,14.7,15.98,14.32,15.89,2739655,0
2016-08-22,16.16,16.2,15.75,16,1120768,0
2016-08-23,16.1,16.1299,15.72,15.8,639549,0
2016-08-24,15.91,15.975,15.6,15.67,570730,0
2016-08-25,15.74,15.835,15.63,15.67,363931,0
2016-08-26,15.72,15.92,14.88,15.1,1492062,0
2016-08-29,15.4,15.89,15.17,15.58,882704,0
2016-08-30,15.75,16.14,15.6,15.85,796049,0
2016-08-31,15.86,16.23,15.8,16.19,1010211,0
2016-09-01,16.24,16.25,15.82,15.88,494793,0
2016-09-02,15.88,16.1346,15.77,16.04,509934,0
2016-09-06,16.22,16.78,16.12,16.18,1365791,0
2016-09-07,16.3,16.49,16,16.13,665547,0
2016-09-08,15.95,16.09,15.5,15.8,607530,0
2016-09-09,15.7,15.78,15.13,15.22,1132128,0
2016-09-12,15.06,15.63,15.05,15.56,652660,0
2016-09-13,15.52,15.55,15.12,15.49,413971,0
2016-09-14,15.47,15.75,15.39,15.61,335410,0
2016-09-15,15.61,15.9,15.55,15.67,637047,0
2016-09-16,15.72,15.93,15.51,15.79,761871,0
2016-09-19,16.17,16.17,15.61,15.77,731524,0
2016-09-20,15.91,16.04,15.74,15.96,624336,0
2016-09-21,16.33,16.74,16,16.64,1051143,0
2016-09-22,16.78,17.86,16.7033,17.62,2995225,0
2016-09-23,17.79,18.13,17.435,17.59,1292112,0
2016-09-26,17.48,17.86,17.3011,17.67,1197941,0
2016-09-27,17.77,18.04,17.34,17.69,1959464,0
2016-09-28,17.8,17.97,17.471,17.67,1153773,0
2016-09-29,17.75,18.2,17.66,17.76,1187784,0
2016-09-30,17.95,17.95,17.51,17.79,1222641,0
2016-10-03,17.8,18,17.45,17.69,639360,0
2016-10-04,17.68,17.8499,17.13,17.24,1120018,0
2016-10-05,17.36,17.77,17.1701,17.62,939254,0
2016-10-06,17.63,17.66,17.1392,17.47,710331,0
2016-10-07,17.42,17.47,16.96,17.22,773721,0
2016-10-10,17.64,17.891,17.3,17.73,753208,0
2016-10-11,17.85,18,17.3182,17.54,659755,0
2016-10-12,17.6,17.94,17.4,17.66,817459,0
2016-10-13,17.55,17.79,17.36,17.74,532392,0
2016-10-14,17.9,18.21,17.64,17.88,1031051,0
2016-10-17,18.08,18.08,17.74,17.95,725595,0
2016-10-18,18.34,18.87,18.1142,18.64,1796634,0
2016-10-19,18.75,19.31,18.5087,19.25,2193480,0
2016-10-20,19.28,19.4799,18.68,19.22,840464,0
2016-10-21,19.02,19.64,18.98,19.4,1023397,0
2016-10-24,19.72,19.74,19.17,19.39,1021010,0
2016-10-25,19.5,19.55,18.94,19.12,1009306,0
2016-10-26,19,19.3,18.62,18.7,656788,0
2016-10-27,18.71,18.97,18.12,18.33,892343,0
2016-10-28,18.17,18.69,18.17,18.44,1107615,0
2016-10-31,18.44,18.5753,17.9,18.06,940613,0
2016-11-01,18.15,18.25,17.7,17.86,1612049,0
2016-11-02,17.2,17.64,15.08,15.7,6314864,0
2016-11-03,15.65,15.97,15.24,15.26,2748158,0
2016-11-04,15.23,15.85,15.23,15.5,1442128,0
2016-11-07,16.09,16.88,16.06,16.7,1844851,0
2016-11-08,16.42,17.27,16.26,17.16,1104918,0
2016-11-09,16.13,17.62,16.0301,17.4,1537355,0
2016-11-10,17.98,17.98,16.65,17.4,1114954,0
2016-11-11,17.37,18.035,17.17,17.95,1011909,0
2016-11-14,18.85,18.85,17.28,17.49,2044950,0
2016-11-15,17.92,17.99,17.11,17.16,1281730,0
2016-11-16,17.74,17.74,17.17,17.28,544534,0
2016-11-17,17.37,17.9,17.15,17.78,513178,0
2016-11-18,18.11,18.19,17.7001,17.92,534037,0
2016-11-21,18,18.33,17.77,17.79,1026060,0
2016-11-22,17.81,18.13,17.765,17.96,703946,0
2016-11-23,17.86,18.04,17.72,17.97,430191,0
2016-11-25,17.92,18.062,17.5,17.55,562641,0
2016-11-28,17.64,17.97,17.5201,17.95,578317,0
2016-11-29,17.89,18.9699,17.73,18.81,2792964,0
2016-11-30,18.15,18.9399,17.33,17.98,1922536,0
2016-12-01,17.9,18.0499,16.71,16.95,1866623,0
2016-12-02,16.95,17.22,16.57,17.11,1248627,0
2016-12-05,17.25,17.87,17.15,17.56,1009548,0
2016-12-06,17.82,17.82,17.41,17.6,558874,0
2016-12-07,17.6,18.225,17.4,18.2,734343,0
2016-12-08,18.25,18.7399,18.24,18.38,615905,0
2016-12-09,18.47,18.69,18.025,18.15,726862,0
2016-12-12,18.23,18.2832,17.7,17.93,601317,0
2016-12-13,17.95,18.27,17.61,18.18,918871,0
2016-12-14,18.2,18.25,17.75,17.82,538809,0
2016-12-15,17.83,17.925,17.47,17.61,643770,0
2016-12-16,17.51,17.78,17.31,17.62,1151594,0
2016-12-19,17.5,18.139,17.39,17.77,763666,0
2016-12-20,17.77,18,17.66,17.71,554442,0
2016-12-21,17.61,17.62,17.1,17.53,572626,0
2016-12-22,17.47,17.55,17.28,17.37,296231,0
2016-12-23,17.32,17.54,17.24,17.3,532857,0
2016-12-27,17.4,17.55,17.3,17.42,400413,0
2016-12-28,17.5,17.61,17.05,17.13,552555,0
2016-12-29,17.15,17.4,17.03,17.29,554749,0
2016-12-30,17.28,17.36,16.91,17.1,782458,0
2017-01-03,17.23,17.37,16.57,17.33,1025802,0
2017-01-04,17.35,17.46,17.18,17.28,1321526,0
2017-01-05,17.2,18.2,17,17.99,2519118,0
2017-01-06,18.01,18.13,17.55,18.03,1057248,0
2017-01-09,18.05,18.39,18.03,18.15,1014753,0
2017-01-10,18.19,18.33,17.97,18.28,681823,0
2017-01-11,18.24,18.32,18.02,18.24,518186,0
2017-01-12,18.22,18.32,17.58,18.06,659855,0
2017-01-13,18.17,18.29,18.1,18.2,401432,0
2017-01-17,18.14,18.2,17.86,17.89,1084803,0
2017-01-18,17.93,18.29,17.62,18.18,1095452,0
2017-01-19,18.16,18.64,18.06,18.46,1579682,0
2017-01-20,18.1,18.345,17.8693,18.07,1093214,0
2017-01-23,17.97,18.45,17.9592,18.23,1095950,0
2017-01-24,18.19,18.33,18.0501,18.23,953834,0
2017-01-25,18.23,18.31,18.07,18.26,1038188,0
2017-01-26,18.22,18.26,17.75,17.78,760742,0
2017-01-27,17.71,17.93,17.28,17.5,1156108,0
2017-01-30,17.35,17.5,16.78,17.46,1646308,0
2017-01-31,17.32,17.575,17.24,17.37,1723560,0
2017-02-01,16.49,17,16.1,16.52,4679156,0
2017-02-02,16.39,17.49,16.39,16.98,2839102,0
2017-02-03,17.1,17.64,17,17.5,1449325,0
2017-02-06,17.5,17.69,17.415,17.6,822672,0
2017-02-07,17.6,17.68,17.33,17.54,871882,0
2017-02-08,17.51,17.9,17.3,17.88,1121673,0
2017-02-09,17.8,18.09,17.76,17.9,696310,0
2017-02-10,18,18,17.49,17.51,690583,0
2017-02-13,17.51,17.7199,17.3,17.47,858809,0
2017-02-14,17.53,17.53,17.13,17.32,1334858,0
2017-02-15,17.32,17.55,17.13,17.28,808072,0
2017-02-16,17.25,17.285,16.92,17.04,782198,0
2017-02-17,17,17.16,16.77,17.16,797474,0
2017-02-21,17.15,17.39,16.93,17.05,695238,0
2017-02-22,16.97,17.15,16.92,17.09,613790,0
2017-02-23,17.15,17.15,16.65,16.79,1031352,0
2017-02-24,16.66,16.81,16.43,16.5,1900525,0
2017-02-27,16.39,16.515,16.27,16.4,1329391,0
2017-02-28,16.38,16.41,15.94,16.16,1557723,0
2017-03-01,16.31,16.57,16.23,16.43,1469272,0
2017-03-02,16.4,16.42,16.02,16.06,561004,0
2017-03-03,16.01,16.27,15.76,16.22,931564,0
2017-03-06,16.06,16.38,15.82,16.31,1412153,0
2017-03-07,16.28,16.66,16.2,16.59,1295578,0
2017-03-08,16.6,16.82,16.55,16.62,647018,0
2017-03-09,16.63,16.79,16.49,16.72,576700,0
2017-03-10,16.78,16.94,16.71,16.78,773183,0
2017-03-13,16.87,16.97,16.6,16.75,768102,0
2017-03-14,16.75,16.75,16.36,16.53,584696,0
2017-03-15,16.6,16.84,16.49,16.75,759027,0
2017-03-16,16.79,16.88,16.52,16.55,641742,0
2017-03-17,16.55,16.59,16.31,16.35,688286,0
2017-03-20,16.4,16.455,16.1,16.24,793873,0
2017-03-21,16.24,16.45,16.01,16.08,1036424,0
2017-03-22,16.05,16.25,15.9501,16.24,631783,0
2017-03-23,16.27,16.515,15.865,15.98,584312,0
2017-03-24,15.95,16.1499,15.86,15.88,502120,0
2017-03-27,15.85,16.13,15.62,16.08,1345602,0
2017-03-28,16.05,16.05,15.42,15.7,2004115,0
2017-03-29,15.71,16.33,15.71,16.28,1486787,0
2017-03-30,16.27,16.59,16.0601,16.45,2141090,0
2017-03-31,16.44,16.56,16.29,16.33,482589,0
2017-04-03,16.3,16.65,16.265,16.55,1401676,0
2017-04-04,16.61,16.7,16.39,16.61,898312,0
2017-04-05,16.73,16.7999,16.385,16.45,807992,0
2017-04-06,16.4,16.65,16.3,16.63,604449,0
2017-04-07,16.61,17,16.54,16.72,1063532,0
2017-04-10,16.76,17.12,16.76,17.03,1259424,0
2017-04-11,17.05,17.23,16.91,17.23,998971,0
2017-04-12,17.18,17.5,17.15,17.4,1718741,0
2017-04-13,17.41,17.44,17.11,17.22,658554,0
2017-04-17,17.22,17.43,17.17,17.35,403826,0
2017-04-18,17.43,17.66,17.36,17.47,1316545,0
2017-04-19,17.59,18.18,17.515,18.01,1872339,0
2017-04-20,18.05,18.22,17.96,18.03,1005530,0
2017-04-21,18,18.225,17.94,18.17,1267352,0
2017-04-24,18.3,18.31,18.125,18.26,1084008,0
2017-04-25,18.25,18.63,18.25,18.47,1287108,0
2017-04-26,18.53,18.72,18.42,18.71,943318,0
2017-04-27,18.52,18.885,18.52,18.83,1056744,0
2017-04-28,18.89,18.97,18.35,18.63,2488748,0
2017-05-01,18.71,19.35,18.69,19.17,2130704,0
2017-05-02,19.2,19.83,18.64,19.13,4699141,0
2017-05-03,18.01,18.73,18,18.48,2885327,0
2017-05-04,18.54,19.24,18.14,19.17,3269072,0
2017-05-05,19.26,19.87,19.04,19.31,2944682,0
2017-05-08,19.31,19.4,19,19.02,1002949,0
2017-05-09,19.56,19.56,18.8,19.11,787540,0
2017-05-10,18.95,19.17,18.75,19.09,1960119,0
2017-05-11,19.01,20,18.995,19.98,2625354,0
2017-05-12,19.81,19.9,19.18,19.25,1896982,0
2017-05-15,19.34,19.87,19.34,19.69,1146503,0
2017-05-16,19.5,19.88,19.25,19.58,1615267,0
2017-05-17,19.37,19.48,18.45,18.62,1693590,0
2017-05-18,18.49,19.33,18.42,19.05,1451897,0
2017-05-19,19.17,19.39,19.12,19.15,604994,0
2017-05-22,19.19,19.66,19.15,19.65,930383,0
2017-05-23,19.63,19.81,19.57,19.66,862594,0
2017-05-24,19.75,19.83,19.64,19.72,543518,0
2017-05-25,19.8,19.82,19.42,19.44,517125,0
2017-05-26,19.43,19.62,19.32,19.61,851227,0
2017-05-30,19.62,20.745,19.62,20.04,2414172,0
2017-05-31,20.14,20.3,19.41,19.48,1620104,0
2017-06-01,19.52,19.71,19.18,19.38,903642,0
2017-06-02,19.46,19.61,19.29,19.4,688415,0
2017-06-05,19.37,19.37,18.935,19.15,763262,0
2017-06-06,19.12,19.55,19.01,19.36,711919,0
2017-06-07,19.33,19.46,19.07,19.29,557346,0
2017-06-08,19.29,19.425,18.91,19.11,580521,0
2017-06-09,19.26,19.33,17.88,18.47,1224133,0
2017-06-12,18.22,18.2425,17.4,17.53,2717572,0
2017-06-13,17.89,18.12,17.45,17.66,1430315,0
2017-06-14,17.73,18.05,17.37,17.53,1110848,0
2017-06-15,17.27,17.3823,16.9301,17,988136,0
2017-06-16,16.98,17.2,16.85,17.03,1715190,0
2017-06-19,17.26,17.73,17.15,17.68,1254718,0
2017-06-20,17.5,17.895,17.44,17.5,717994,0
2017-06-21,17.49,17.61,17.24,17.51,765571,0
2017-06-22,17.5,17.81,17.32,17.58,863061,0
2017-06-23,17.6,17.855,17.41,17.83,1199166,0
2017-06-26,17.94,17.99,17.58,17.79,743649,0
2017-06-27,17.7,17.7999,17.48,17.495,668496,0
2017-06-28,17.65,17.65,17.25,17.56,825381,0
2017-06-29,17.45,17.56,16.57,17.38,1317648,0
2017-06-30,17.39,17.53,17.205,17.38,886965,0
2017-07-03,17.45,17.58,17.19,17.3,377349,0
2017-07-05,17.3,17.49,17.11,17.38,989878,0
2017-07-06,17.28,17.58,17.07,17.45,1070261,0
2017-07-07,17.51,17.83,17.35,17.55,807418,0
2017-07-10,17.58,18.07,17.55,17.95,758302,0
2017-07-11,17.95,18.13,17.67,18.09,740999,0
2017-07-12,18.17,18.525,18.14,18.28,1000072,0
2017-07-13,18.35,18.3862,17.96,18.13,1070276,0
2017-07-14,18.16,18.39,17.92,18.08,656896,0
2017-07-17,18.19,18.385,17.76,17.78,1480412,0
2017-07-18,17.85,19.07,17.85,18.75,2658851,0
2017-07-19,18.82,19.18,18.75,19.01,1214646,0
2017-07-20,19.01,19.09,18.46,18.54,925436,0
2017-07-21,18.5,18.52,18.14,18.41,800195,0
2017-07-24,18.44,18.73,18.41,18.67,522777,0
2017-07-25,18.82,19.15,18.54,18.89,1065942,0
2017-07-26,18.94,18.98,18.67,18.72,811850,0
2017-07-27,18.89,19.155,18.215,18.57,1518047,0
2017-07-28,18.49,18.9061,18.37,18.57,955941,0
2017-07-31,18.61,18.85,18.24,18.25,1721081,0
2017-08-01,18.28,18.54,18,18.24,2534280,0
2017-08-02,18.14,19.75,18.1,19.01,3688668,0
2017-08-03,19.06,19.23,18.76,18.89,1594756,0
2017-08-04,18.82,18.87,18.24,18.82,1462343,0
2017-08-07,18.81,19.2,18.7701,18.79,1079513,0
2017-08-08,18.8,18.97,18.37,18.89,877902,0
2017-08-09,18.78,18.91,18.51,18.76,723537,0
2017-08-10,18.62,18.72,18.06,18.17,1297856,0
2017-08-11,18.17,18.79,18.11,18.76,1087952,0
2017-08-14,18.75,19.45,18.73,19.36,1517537,0
2017-08-15,19.46,19.67,19.21,19.39,1253299,0
2017-08-16,19.21,19.77,19.16,19.26,1964420,0
2017-08-17,19.19,19.2,18.57,18.63,1504485,0
2017-08-18,18.63,18.9601,18.38,18.8,672768,0
2017-08-21,18.83,18.89,18.53,18.69,702579,0
2017-08-22,18.87,18.98,18.66,18.8,770214,0
2017-08-23,18.7,18.8252,18.51,18.61,444817,0
2017-08-24,18.63,18.79,18.41,18.74,717318,0
2017-08-25,18.81,19.29,18.78,18.92,1034290,0
2017-08-28,18.95,19.415,18.78,19.31,760790,0
2017-08-29,19.11,19.92,19.04,19.76,1751853,0
2017-08-30,19.8,21.38,19.8,21.21,4795970,0
2017-08-31,21.3,22.59,21.21,21.75,3692061,0
2017-09-01,21.85,22.93,21.71,22.35,2392496,0
2017-09-05,22.5,23.5,22.36,23.4,3768984,0
2017-09-06,23.57,23.99,23.21,23.27,3052803,0
2017-09-07,23.73,24.05,22.8,22.97,3575728,0
2017-09-08,22.52,22.71,22.02,22.17,2782040,0
2017-09-11,22.75,23.16,22.64,22.93,1686429,0
2017-09-12,23.16,23.67,23,23.64,1203344,0
2017-09-13,23.51,23.68,22.65,23.05,1593475,0
2017-09-14,22.89,23.03,22.7,22.86,1045356,0
2017-09-15,22.94,23.55,22.78,23.55,1532939,0
2017-09-18,23.68,23.8799,23.31,23.47,1053390,0
2017-09-19,23.46,23.77,23.21,23.45,1412482,0
2017-09-20,23.66,24.32,23.32,23.63,1938983,0
2017-09-21,23.61,23.88,22.8,23.84,1758749,0
2017-09-22,23.75,24.4,23.6,24.15,1994492,0
2017-09-25,24.11,24.11,23.06,23.39,2362616,0
2017-09-26,23.29,23.63,22.9,23.45,2056941,0
2017-09-27,23.69,24.34,23.61,23.94,1824030,0
2017-09-28,23.77,23.97,23.21,23.41,1513400,0
2017-09-29,23.52,23.58,23.16,23.19,1179145,0
2017-10-02,23.23,24.11,23.23,23.9,2682512,0
2017-10-03,24.1,25.26,24.0086,24.75,2694552,0
2017-10-04,24.97,25.51,24.72,25.2,2844173,0
2017-10-05,25.34,25.52,24.97,25.22,1446223,0
2017-10-06,25.16,25.57,24.9,25.39,850472,0
2017-10-09,25.57,25.76,25.22,25.31,1276809,0
2017-10-10,25.56,25.69,25.13,25.15,827073,0
2017-10-11,25.29,26.24,25.15,26.05,1721832,0
2017-10-12,26.1,26.17,25.68,25.74,1315736,0
2017-10-13,26.15,26.21,25.69,25.79,1065257,0
2017-10-16,25.83,26.01,25.48,25.62,2019002,0
2017-10-17,25.69,26.185,25.65,26.08,877551,0
2017-10-18,26.14,26.14,25.41,25.52,957988,0
2017-10-19,25.42,25.7,25,25.58,986111,0
2017-10-20,25.66,25.96,25.5,25.69,718323,0
2017-10-23,25.84,25.96,25.07,25.13,955403,0
2017-10-24,25.26,25.6733,24.94,25.48,741777,0
2017-10-25,25.5,25.68,24.4,25.2,987698,0
2017-10-26,25.22,25.36,24.785,25.21,1032220,0
2017-10-27,25.22,26.28,24.98,26.01,1719569,0
2017-10-30,26,26.42,25.75,26.21,1573547,0
2017-10-31,26.39,27.02,26.06,26.74,1307013,0
2017-11-01,26.96,26.96,26.33,26.8,1457910,0
2017-11-02,26.84,27.64,26.37,27.57,1693978,0
2017-11-03,27.55,27.92,26.86,27.01,2212073,0
2017-11-06,27.22,27.79,27.07,27.74,2463264,0
2017-11-07,27.76,27.99,26.68,26.9,3854144,0
2017-11-08,31,32.87,29.4,29.59,8148140,0
2017-11-09,29.14,29.74,28.17,28.56,3916302,0
2017-11-10,28.54,28.95,28.02,28.46,2676727,0
