Date,Open,High,Low,Close,Volume,OpenInt
2015-10-02,19.97,20.702,19.774,19.844,1573683,0
2015-10-05,19.854,21.978,19.854,20.633,978718,0
2015-10-06,20.494,21.75,20.287,21.057,494417,0
2015-10-07,20.811,21.256,20.454,20.841,1008257,0
2015-10-08,20.613,21.502,20.208,20.267,975282,0
2015-10-09,20.267,20.771,20.178,20.623,532551,0
2015-10-12,20.484,20.988,20.426,20.861,268673,0
2015-10-13,20.564,21.037,20.514,20.544,376882,0
2015-10-14,20.514,21.473,20.377,21.454,290703,0
2015-10-15,21.286,21.75,21.057,21.721,671125,0
2015-10-16,21.551,21.869,21.256,21.711,349067,0
2015-10-19,21.541,21.958,21.415,21.908,244378,0
2015-10-20,21.938,22.116,21.859,22.036,117510,0
2015-10-21,22.046,22.729,22.046,22.55,154556,0
2015-10-22,22.492,22.709,22.343,22.619,230420,0
2015-10-23,22.739,22.888,22.353,22.589,240027,0
2015-10-26,22.589,22.589,21.75,21.958,254288,0
2015-10-27,21.898,21.918,21.256,21.405,173572,0
2015-10-28,21.256,21.75,21.057,21.226,294951,0
2015-10-29,21.226,21.493,20.762,21.037,361611,0
2015-10-30,20.92,21.306,20.881,21.256,308911,0
2015-11-02,21.157,21.424,20.959,21.246,211012,0
2015-11-03,21.246,21.591,21.027,21.256,353114,0
2015-11-04,21.256,21.759,21.256,21.631,468686,0
2015-11-05,21.651,21.849,21.483,21.741,157996,0
2015-11-06,21.701,21.799,21.493,21.571,133011,0
2015-11-09,21.75,21.75,21.256,21.316,166368,0
2015-11-10,21.356,21.376,20.997,21.147,245692,0
2015-11-11,21.147,21.196,20.652,21.107,137463,0
2015-11-12,21.256,21.366,20.762,21.137,173269,0
2015-11-13,21.047,21.226,20.9,21.157,224147,0
2015-11-16,21.097,21.316,20.821,21.256,218990,0
2015-11-17,21.107,21.799,21.017,21.651,167202,0
2015-11-18,21.711,21.769,21.296,21.464,210493,0
2015-11-19,21.276,21.512,21.007,21.356,621261,0
2015-11-20,21.502,21.502,21.067,21.376,285241,0
2015-11-23,21.721,22.036,21.434,21.671,236790,0
2015-11-24,21.395,22.462,21.395,21.878,269057,0
2015-11-25,21.849,22.609,21.789,22.482,158805,0
2015-11-27,22.482,22.986,22.294,22.967,95585,0
2015-11-30,22.937,23.233,22.599,23.173,104993,0
2015-12-01,23.153,23.481,22.986,23.332,115206,0
2015-12-02,23.193,23.628,23.183,23.53,106284,0
2015-12-03,23.51,23.728,23.153,23.283,164974,0
2015-12-04,23.401,23.816,23.292,23.796,171145,0
2015-12-07,23.796,23.796,22.492,22.492,209987,0
2015-12-08,22.314,22.878,21.819,22.225,263743,0
2015-12-09,22.046,22.442,21.978,22.205,225969,0
2015-12-10,21.987,22.699,21.987,22.372,143025,0
2015-12-11,22.372,22.829,22.186,22.699,253380,0
2015-12-14,22.589,23.698,22.314,23.006,500849,0
2015-12-15,23.193,24.715,23.193,24.191,289794,0
2015-12-16,24.53,25.457,24.251,24.873,441820,0
2015-12-17,25.211,26.425,25.122,25.586,471761,0
2015-12-18,25.784,28.177,25.517,27.029,1010281,0
2015-12-21,26.88,27.335,25.397,26.022,249131,0
2015-12-22,26.042,26.535,25.367,26.09,195490,0
2015-12-23,26.1,26.199,25.457,25.794,188643,0
2015-12-24,25.744,26.577,25.596,26.455,37165,0
2015-12-28,26.425,27.545,26.287,27.545,306777,0
2015-12-29,27.535,28.749,27.445,28.691,208966,0
2015-12-30,28.671,28.671,27.643,27.948,140698,0
2015-12-31,27.888,28.127,27.49,27.968,97204,0
2016-01-04,27.545,27.854,27.069,27.741,148895,0
2016-01-05,27.82,27.82,26.841,27.039,98188,0
2016-01-06,26.694,26.714,24.47,24.725,317328,0
2016-01-07,24.231,24.963,23.628,23.757,264835,0
2016-01-08,23.975,24.843,23.975,24.251,154886,0
2016-01-11,24.577,24.592,23.855,24.241,133803,0
2016-01-12,24.53,24.625,23.332,24.045,264402,0
2016-01-13,24.015,24.251,22.937,23.826,320879,0
2016-01-14,23.767,25.586,23.243,24.112,264162,0
2016-01-15,23.411,24.102,23.026,23.985,198807,0
2016-01-19,23.253,24.211,23.025,23.481,153141,0
2016-01-20,23.133,23.995,22.275,23.865,229640,0
2016-01-21,23.925,25.211,23.678,24.36,142373,0
2016-01-22,24.617,26.545,24.52,25.221,164119,0
2016-01-25,25.527,26.199,24.51,24.923,139996,0
2016-01-26,25.073,25.625,24.749,25.615,103405,0
2016-01-27,25.347,26.351,25.046,25.685,68065,0
2016-01-28,25.725,26.049,25.083,25.24,77759,0
2016-01-29,25.172,26.361,25.073,25.527,161785,0
2016-02-01,25.527,26.693,25.299,26.386,156268,0
2016-02-02,26.042,26.288,24.715,24.833,150160,0
2016-02-03,24.873,25.735,24.873,25.527,138822,0
2016-02-04,25.576,25.922,24.953,25.013,215209,0
2016-02-05,24.843,24.934,24.281,24.321,70002,0
2016-02-08,23.955,24.191,22.245,22.55,185964,0
2016-02-09,22.265,24.558,22.265,23.836,272683,0
2016-02-10,24.221,24.705,23.52,24.072,235050,0
2016-02-11,23.054,23.173,22.294,22.789,130454,0
2016-02-12,22.759,23.935,22.739,23.935,94893,0
2016-02-16,24.005,24.51,23.044,24.045,173432,0
2016-02-17,24.005,25.102,23.678,24.853,247552,0
2016-02-18,24.833,26.445,24.833,26.346,361863,0
2016-02-19,26.346,27.395,25.487,26.784,207077,0
2016-02-22,27.227,27.78,26.965,27.741,188961,0
2016-02-23,27.515,28.167,26.425,26.545,169932,0
2016-02-24,26.229,27.375,26.081,27.049,82079,0
2016-02-25,27.089,27.878,26.714,26.93,83575,0
2016-02-26,27.217,27.485,26.744,27.069,85885,0
2016-02-29,27.089,27.505,26.259,27.505,130188,0
2016-03-01,27.485,28.275,27.335,27.515,162098,0
2016-03-02,27.545,28.206,27.515,28.038,88463,0
2016-03-03,28.157,28.157,26.969,26.979,137237,0
2016-03-04,26.714,26.89,25.804,25.862,138212,0
2016-03-07,24.991,26.516,24.971,26.16,200612,0
2016-03-08,26.032,27.091,25.754,26.863,159663,0
2016-03-09,27.24,27.304,25.585,26.16,169621,0
2016-03-10,26.022,27.081,26.012,27.071,144475,0
2016-03-11,26.863,27.289,26.21,26.576,220865,0
2016-03-14,26.606,27.358,26.521,27.051,169119,0
2016-03-15,27.18,27.299,26.766,26.981,102644,0
2016-03-16,26.823,27.24,26.23,26.23,143220,0
2016-03-17,26.23,27.101,26.22,26.686,115095,0
2016-03-18,26.516,26.586,25.794,26.23,709083,0
2016-03-21,26.17,26.813,26.17,26.766,131578,0
2016-03-22,26.676,26.971,25.992,26.606,188431,0
2016-03-23,26.516,26.813,26.15,26.26,80887,0
2016-03-24,25.992,26.406,25.754,26.22,73964,0
2016-03-28,26.2,26.21,19.772,23.436,2541296,0
2016-03-29,23.287,23.386,22.029,23.049,721950,0
2016-03-30,23.218,24.82,23.059,24.437,364325,0
2016-03-31,24.417,24.595,23.297,23.822,304083,0
2016-04-01,23.684,24.148,23.079,23.079,354421,0
2016-04-04,22.921,23.704,22.534,23.565,188515,0
2016-04-05,23.317,23.426,22.892,23.228,180353,0
2016-04-06,23.02,23.426,22.902,23.178,165101,0
2016-04-07,23.098,23.208,22.683,22.783,178806,0
2016-04-08,22.882,23.01,22.475,22.534,152776,0
2016-04-11,22.534,22.833,22.524,22.554,167923,0
2016-04-12,22.534,22.941,22.485,22.783,186427,0
2016-04-13,22.951,24.011,22.763,23.763,189746,0
2016-04-14,23.575,23.753,22.971,23.327,158193,0
2016-04-15,23.278,23.921,23.128,23.575,136625,0
2016-04-18,23.376,23.758,23.188,23.495,121245,0
2016-04-19,23.456,23.971,23.307,23.881,154726,0
2016-04-20,23.773,23.941,23.486,23.802,139720,0
2016-04-21,23.822,23.961,23.476,23.763,99222,0
2016-04-22,23.714,23.971,23.575,23.724,73358,0
2016-04-25,23.585,23.714,22.973,23.178,233333,0
2016-04-26,23.208,23.714,22.921,23.178,300774,0
2016-04-27,22.882,23.128,22.089,22.149,299660,0
2016-04-28,22.189,22.98,22.139,22.385,155822,0
2016-04-29,22.307,22.703,21.708,22.109,208744,0
2016-05-02,22.059,22.109,21.693,21.861,215809,0
2016-05-03,21.514,22.495,21.514,22.258,260097,0
2016-05-04,22.149,22.352,22.039,22.189,132640,0
2016-05-05,22.159,22.268,21.543,21.693,204646,0
2016-05-06,21.553,21.771,21.317,21.533,202344,0
2016-05-09,21.643,23.168,21.638,22.843,712649,0
2016-05-10,22.843,23.515,22.539,23.486,224562,0
2016-05-11,23.396,23.802,23.347,23.634,162487,0
2016-05-12,23.664,23.694,22.975,23.525,147462,0
2016-05-13,23.773,23.792,22.638,22.803,180080,0
2016-05-16,23.476,24.001,23.386,23.436,179060,0
2016-05-17,23.436,24.148,23.268,24.021,202946,0
2016-05-18,23.951,24.664,23.851,24.387,171649,0
2016-05-19,24.318,24.377,23.416,23.515,102072,0
2016-05-20,23.724,24.703,23.515,24.645,131759,0
2016-05-23,24.565,24.753,24.308,24.605,145461,0
2016-05-24,24.615,25.366,24.437,25.201,138970,0
2016-05-25,25.181,25.531,25.001,25.406,153649,0
2016-05-26,25.289,26.081,25.289,25.852,154612,0
2016-05-27,25.972,25.972,25.585,25.784,192860,0
2016-05-31,25.892,26.15,25.595,25.715,237932,0
2016-06-01,25.625,26.002,25.536,25.952,92384,0
2016-06-02,25.942,26.636,25.822,26.446,156857,0
2016-06-03,26.406,26.696,24.615,26.536,251618,0
2016-06-06,26.626,27.42,26.318,27.181,187834,0
2016-06-07,27.31,27.647,26.972,26.972,188434,0
2016-06-08,27.002,27.002,26.416,26.416,104440,0
2016-06-09,26.259,26.357,25.534,25.663,166236,0
2016-06-10,25.394,25.613,25.148,25.267,84549,0
2016-06-13,25.108,25.297,24.134,24.343,174648,0
2016-06-14,24.353,24.353,23.262,23.589,225664,0
2016-06-15,23.569,24.503,23.569,24.304,147444,0
2016-06-16,24.194,24.284,23.827,24.194,89224,0
2016-06-17,24.134,24.134,23.072,23.519,303278,0
2016-06-20,23.719,24.69,23.622,24.453,211481,0
2016-06-21,24.393,24.918,24.254,24.81,231781,0
2016-06-22,24.828,24.858,24.244,24.621,136283,0
2016-06-23,24.819,25.703,24.72,25.315,192893,0
2016-06-24,24.006,25.384,23.996,24.72,2006937,0
2016-06-27,24.611,24.611,21.832,21.891,524816,0
2016-06-28,22.111,22.358,21.822,22.061,282918,0
2016-06-29,22.338,22.877,22.328,22.776,168662,0
2016-06-30,22.766,23.033,22.368,22.826,116620,0
2016-07-01,22.826,23.182,22.427,22.686,96980,0
2016-07-05,22.546,22.766,22.111,22.626,187380,0
2016-07-06,22.566,23.102,22.309,22.944,120932,0
2016-07-07,22.964,23.44,22.856,23.37,148782,0
2016-07-08,23.639,24.858,23.639,24.463,153751,0
2016-07-11,24.631,25.454,24.463,25.247,147611,0
2016-07-12,25.315,26.109,25.315,25.991,154878,0
2016-07-13,26.011,26.219,25.653,25.811,137754,0
2016-07-14,26.011,26.416,25.773,26.159,84337,0
2016-07-15,26.386,26.446,26.08,26.239,132953,0
2016-07-18,26.269,26.516,26.021,26.426,104385,0
2016-07-19,26.229,26.466,25.941,25.981,98190,0
2016-07-20,25.961,26.184,25.534,25.821,156072,0
2016-07-21,25.733,25.773,25.258,25.464,153359,0
2016-07-22,25.434,25.713,25.247,25.434,89194,0
2016-07-25,25.334,25.404,24.918,25.098,90509,0
2016-07-26,25.008,25.168,24.828,24.968,195348,0
2016-07-27,24.908,25.504,24.858,25.434,134902,0
2016-07-28,25.464,26.269,25.464,25.911,135088,0
2016-07-29,25.534,25.763,24.828,25.334,118442,0
2016-08-01,25.247,25.559,24.72,24.819,83340,0
2016-08-02,24.74,24.79,23.47,23.47,93091,0
2016-08-03,23.539,23.986,23.341,23.886,53801,0
2016-08-04,23.856,24.264,23.837,23.866,72067,0
2016-08-05,24.065,24.114,23.976,24.065,70202,0
2016-08-08,24.055,24.274,23.876,24.224,30460,0
2016-08-09,24.71,25.128,24.641,24.74,63744,0
2016-08-10,24.7,24.918,24.483,24.601,74748,0
2016-08-11,24.75,24.958,24.523,24.69,67558,0
2016-08-12,24.523,24.77,24.403,24.561,93893,0
2016-08-15,24.542,24.858,24.483,24.611,60565,0
2016-08-16,24.433,24.72,24.259,24.532,91912,0
2016-08-17,24.463,24.566,24.114,24.334,54161,0
2016-08-18,24.413,24.601,24.094,24.561,58966,0
2016-08-19,24.383,24.513,24.314,24.493,68964,0
2016-08-22,24.561,24.828,24.453,24.81,116394,0
2016-08-23,24.74,25.108,24.532,24.66,78621,0
2016-08-24,24.571,24.763,24.383,24.433,66200,0
2016-08-25,24.403,24.631,24.363,24.551,54061,0
2016-08-26,24.561,24.591,24.304,24.532,41157,0
2016-08-29,24.503,24.641,24.353,24.523,52081,0
2016-08-30,24.443,24.78,24.154,24.66,89901,0
2016-08-31,24.7,24.81,24.214,24.483,43070,0
2016-09-01,24.483,24.79,24.234,24.581,66518,0
2016-09-02,24.77,24.939,24.293,24.8,66371,0
2016-09-06,24.75,24.859,24.208,24.353,42943,0
2016-09-07,24.303,24.611,24.263,24.523,56635,0
2016-09-08,24.423,24.859,24.423,24.859,61410,0
2016-09-09,24.581,24.762,23.965,23.965,184678,0
2016-09-12,23.875,24.523,23.865,24.523,76802,0
2016-09-13,24.213,24.353,23.845,24.263,92256,0
2016-09-14,24.163,24.503,23.925,24.303,81773,0
2016-09-15,24.173,24.76,24.025,24.75,104266,0
2016-09-16,24.611,25.396,24.423,25.386,153976,0
2016-09-19,25.326,25.416,24.969,25.307,72244,0
2016-09-20,25.356,25.396,24.999,25.099,30774,0
2016-09-21,25.099,25.356,24.949,25.238,78153,0
2016-09-22,25.258,25.944,24.949,25.874,75858,0
2016-09-23,25.585,26.5,25.585,26.083,84673,0
2016-09-26,25.954,26.52,25.466,25.536,102849,0
2016-09-27,25.585,26.073,25.288,25.814,69620,0
2016-09-28,25.795,26.42,25.665,26.112,94568,0
2016-09-29,26.063,26.6,26.034,26.41,130941,0
2016-09-30,26.65,27.301,26.41,27.116,153862,0
2016-10-03,26.938,27.114,26.61,26.72,52161,0
2016-10-04,26.66,26.849,26.302,26.55,70692,0
2016-10-05,26.54,27.316,26.47,26.6,108148,0
2016-10-06,26.64,26.844,26.48,26.68,83911,0
2016-10-07,26.48,26.938,26.4,26.56,50519,0
2016-10-10,26.6,26.888,26.49,26.76,71034,0
2016-10-11,26.75,26.75,26.252,26.282,71553,0
2016-10-12,26.371,26.47,25.964,26.182,41272,0
2016-10-13,25.994,25.994,25.386,25.725,67563,0
2016-10-14,26.063,26.44,26.004,26.222,79330,0
2016-10-17,26.132,26.322,25.715,26.083,103442,0
2016-10-18,26.41,26.41,26.054,26.073,56531,0
2016-10-19,26.222,26.45,26.063,26.222,38366,0
2016-10-20,26.222,26.467,25.974,26.272,65776,0
2016-10-21,26.004,26.5,26.004,26.351,41968,0
2016-10-24,26.48,26.888,26.304,26.81,47855,0
2016-10-25,26.78,26.977,26.51,26.908,38828,0
2016-10-26,26.73,27.346,26.52,27.296,74822,0
2016-10-27,27.346,27.346,26.849,27.156,49063,0
2016-10-28,27.246,27.356,27.112,27.336,50004,0
2016-10-31,27.426,27.634,27.196,27.386,65720,0
2016-11-01,26.849,27.565,26.044,27.346,82900,0
2016-11-02,26.987,27.296,26.396,26.44,65515,0
2016-11-03,26.56,27.186,26.56,26.868,71589,0
2016-11-04,26.839,27.027,26.691,26.839,56799,0
2016-11-07,27.296,27.663,27.126,27.486,64329,0
2016-11-08,27.256,27.614,26.7,27.446,69187,0
2016-11-09,27.466,28.628,27.266,28.509,118139,0
2016-11-10,28.827,29.852,28.459,29.205,290425,0
2016-11-11,29.235,29.921,28.982,29.413,132862,0
2016-11-14,29.633,29.832,29.314,29.613,190693,0
2016-11-15,29.603,29.871,29.354,29.623,222911,0
2016-11-16,29.832,30.662,29.603,29.793,162020,0
2016-11-17,29.773,30.03,29.753,29.862,174902,0
2016-11-18,29.832,29.931,29.573,29.832,201193,0
2016-11-21,29.593,29.911,29.141,29.852,69035,0
2016-11-22,29.881,30.05,29.553,29.803,101877,0
2016-11-23,29.803,30.289,29.463,29.783,58652,0
2016-11-25,29.753,30.299,29.374,30.1,79025,0
2016-11-28,29.99,30.11,29.384,29.553,80935,0
2016-11-29,29.533,30.219,29.403,29.473,158863,0
2016-11-30,29.813,29.813,29.235,29.285,192087,0
2016-12-01,29.384,29.901,29.074,29.255,248583,0
2016-12-02,29.146,29.408,28.979,28.997,57966,0
2016-12-05,29.414,30.102,29.345,29.883,264250,0
2016-12-06,30.142,31.517,29.804,31.128,412402,0
2016-12-07,31.178,31.258,30.73,30.859,218525,0
2016-12-08,31.148,31.231,30.755,31.068,316642,0
2016-12-09,31.108,31.357,31.078,31.148,272501,0
2016-12-12,30.938,31.156,30.271,30.291,113070,0
2016-12-13,30.501,30.581,29.564,29.594,137261,0
2016-12-14,29.554,29.833,29.225,29.285,187203,0
2016-12-15,29.295,29.704,28.727,28.987,225816,0
2016-12-16,29.136,29.654,28.977,29.574,267534,0
2016-12-19,29.554,30.769,29.479,30.7,106499,0
2016-12-20,30.889,31.038,30.396,30.869,80512,0
2016-12-21,30.869,31.248,30.66,31.018,54156,0
2016-12-22,31.028,31.028,30.351,30.461,50758,0
2016-12-23,30.321,30.69,30.286,30.68,39045,0
2016-12-27,30.67,30.937,30.531,30.68,45733,0
2016-12-28,30.73,31.477,30.461,31.457,123720,0
2016-12-29,31.755,32.224,31.278,31.427,175499,0
2016-12-30,31.596,31.596,30.231,30.76,115133,0
2017-01-03,31.218,31.218,30.501,31.058,115196,0
2017-01-04,31.058,31.865,30.988,31.755,71880,0
2017-01-05,31.915,31.915,31.427,31.517,77641,0
2017-01-06,31.497,31.586,31.497,31.576,49341,0
2017-01-09,31.576,31.626,31.098,31.308,74365,0
2017-01-10,31.357,31.626,30.899,31.357,39667,0
2017-01-11,31.507,31.507,30.809,30.998,73625,0
2017-01-12,31.128,31.367,30.112,30.75,65883,0
2017-01-13,30.809,31.367,30.809,31.008,45969,0
2017-01-17,30.7,30.76,30.251,30.271,68838,0
2017-01-18,30.381,30.59,29.913,30.571,82071,0
2017-01-19,30.571,31.018,30.281,30.889,84996,0
2017-01-20,30.75,31.218,30.75,31.148,60309,0
2017-01-23,30.889,31.268,30.7,30.998,126394,0
2017-01-24,31.218,31.735,31.038,31.656,49246,0
2017-01-25,31.865,32.194,31.705,32.154,56232,0
2017-01-26,32.224,32.379,31.686,32.085,96541,0
2017-01-27,31.955,32.164,31.517,31.576,49466,0
2017-01-30,31.527,31.945,31.128,31.666,90799,0
2017-01-31,31.636,31.82,31.198,31.626,51114,0
2017-02-01,31.725,32.343,31.596,31.945,103399,0
2017-02-02,32.065,32.095,31.422,31.975,87089,0
2017-02-03,32.194,32.333,31.935,32.274,140058,0
2017-02-06,32.343,32.343,32.05,32.244,76210,0
2017-02-07,32.284,32.363,31.735,32.045,62619,0
2017-02-08,31.755,31.925,31.078,31.188,199169,0
2017-02-09,32.095,33.768,31.9,33.18,413751,0
2017-02-10,32.971,35.63,32.971,35.56,302309,0
2017-02-13,35.74,36.387,35.58,36.069,160213,0
2017-02-14,35.949,37.184,35.74,36.926,198260,0
2017-02-15,37.015,37.015,36.277,36.517,158810,0
2017-02-16,36.487,36.959,36.199,36.936,79190,0
2017-02-17,36.796,36.956,36.406,36.926,70838,0
2017-02-21,36.986,37.064,36.447,36.736,70588,0
2017-02-22,36.706,37.015,36.417,36.896,59443,0
2017-02-23,36.806,36.995,36.527,36.946,58353,0
2017-02-24,36.946,37.643,36.946,37.493,67251,0
2017-02-27,37.413,37.573,37.089,37.254,48952,0
2017-02-28,37.264,37.583,36.796,36.866,106149,0
2017-03-01,37.383,38.648,37.234,38.33,111942,0
2017-03-02,38.111,38.708,37.851,38.31,88749,0
2017-03-03,38.24,38.568,37.971,38.28,54667,0
2017-03-06,38.071,38.35,37.881,38.17,65349,0
2017-03-07,38.121,38.639,38.001,38.29,58329,0
2017-03-08,38.679,38.679,37.53,37.771,71378,0
2017-03-09,37.702,37.841,36.784,37.073,169546,0
2017-03-10,37.293,38.071,36.934,37.871,74745,0
2017-03-13,37.851,38.569,37.851,38.41,97441,0
2017-03-14,38.15,38.15,37.253,37.612,46969,0
2017-03-15,37.732,38.031,37.652,37.881,81161,0
2017-03-16,38.081,38.37,37.662,38.32,87698,0
2017-03-17,38.689,38.689,37.313,37.412,488574,0
2017-03-20,37.173,37.527,36.694,36.764,97237,0
2017-03-21,37.193,37.298,35.807,35.857,125363,0
2017-03-22,35.777,35.777,34.709,34.869,175982,0
2017-03-23,35.109,35.757,34.739,35.029,133654,0
2017-03-24,35.069,35.886,35.069,35.358,80052,0
2017-03-27,34.909,35.228,34.49,35.128,79854,0
2017-03-28,35.079,35.966,34.68,35.807,198679,0
2017-03-29,35.727,35.727,34.989,35.099,94747,0
2017-03-30,35.019,35.337,34.909,35.009,120743,0
2017-03-31,34.949,35.178,34.809,34.999,105313,0
2017-04-03,34.939,35.218,33.901,34.221,112925,0
2017-04-04,34.081,34.216,33.543,33.712,102509,0
2017-04-05,33.921,33.961,32.746,32.864,104564,0
2017-04-06,32.745,33.573,32.71,33.553,124258,0
2017-04-07,33.443,33.862,33.248,33.523,82146,0
2017-04-10,33.513,33.857,33.133,33.223,105340,0
2017-04-11,33.074,33.363,32.805,33.263,130003,0
2017-04-12,33.103,33.273,32.675,32.944,101141,0
2017-04-13,32.854,32.904,32.525,32.545,131684,0
2017-04-17,32.765,33.573,32.578,33.543,86504,0
2017-04-18,33.223,33.563,32.864,33.463,231858,0
2017-04-19,33.911,34.251,33.573,33.961,161805,0
2017-04-20,34.121,34.849,34.025,34.301,125327,0
2017-04-21,34.261,34.62,34.081,34.231,103722,0
2017-04-24,34.699,34.849,34.57,34.679,109472,0
2017-04-25,35.059,35.338,34.879,34.969,95420,0
2017-04-26,34.869,35.457,34.869,35.099,121834,0
2017-04-27,35.248,35.457,34.6,34.839,143380,0
2017-04-28,34.749,34.759,34.385,34.57,109720,0
2017-05-01,34.819,34.859,34.59,34.61,109964,0
2017-05-02,34.61,37.213,34.61,37.193,188781,0
2017-05-03,36.993,37.063,36.036,36.495,96879,0
2017-05-04,36.605,36.686,35.817,36.425,117740,0
2017-05-05,36.435,36.435,35.827,36.126,72420,0
2017-05-08,35.976,37.073,35.678,36.924,205074,0
2017-05-09,37.053,38.37,37.053,37.791,151940,0
2017-05-10,37.831,38.17,37.732,37.901,78625,0
2017-05-11,38.4,40.066,38.101,39.676,321653,0
2017-05-12,39.756,40.604,39.676,40.165,263281,0
2017-05-15,40.305,40.887,40.275,40.864,131887,0
2017-05-16,41.023,41.312,40.604,40.993,100065,0
2017-05-17,40.534,40.654,38.779,39.298,237764,0
2017-05-18,39.397,39.886,38.839,38.918,125945,0
2017-05-19,39.068,39.347,38.52,38.54,123507,0
2017-05-22,38.719,39.318,38.121,38.44,88084,0
2017-05-23,38.599,38.599,37.791,38.48,100674,0
2017-05-24,38.52,38.549,37.911,38.22,63478,0
2017-05-25,38.42,38.53,37.771,38.41,82577,0
2017-05-26,38.37,38.908,38.011,38.889,59361,0
2017-05-30,38.769,38.781,38.061,38.49,118819,0
2017-05-31,38.52,38.579,37.861,38.569,124267,0
2017-06-01,38.659,39.676,38.43,39.676,66782,0
2017-06-02,39.676,40.285,39.183,39.716,71215,0
2017-06-05,39.756,39.836,38.908,38.938,103096,0
2017-06-06,38.679,38.928,38.11,38.689,70507,0
2017-06-07,38.689,39.178,38.589,38.709,46223,0
2017-06-08,38.719,39.298,38.549,39.008,51522,0
2017-06-09,39.188,39.897,39.053,39.468,68493,0
2017-06-12,39.408,39.837,38.988,39.178,55490,0
2017-06-13,39.318,39.997,39.298,39.947,67191,0
2017-06-14,39.937,40.107,39.458,39.917,56031,0
2017-06-15,39.448,39.837,39.038,39.358,68020,0
2017-06-16,38.958,39.189,38.459,38.729,175636,0
2017-06-19,38.839,39.338,38.719,39.188,108378,0
2017-06-20,39.148,39.148,38.51,38.679,58341,0
2017-06-21,38.659,38.709,38.13,38.399,78885,0
2017-06-22,38.379,39.148,38.149,38.898,63424,0
2017-06-23,38.928,39.927,38.509,39.837,151348,0
2017-06-26,39.897,40.277,39.578,39.917,88533,0
2017-06-27,39.937,40.317,39.008,39.578,81571,0
2017-06-28,39.278,40.614,39.058,40.436,107007,0
2017-06-29,40.846,40.846,39.418,40.127,77464,0
2017-06-30,40.147,40.935,39.564,40.167,122345,0
2017-07-03,40.047,40.057,39.828,39.927,61902,0
2017-07-05,39.847,40.107,39.538,40.057,93869,0
2017-07-06,39.757,40.556,39.677,40.536,72683,0
2017-07-07,40.646,41.625,39.977,41.106,105350,0
2017-07-10,40.816,41.445,40.816,41.146,64583,0
2017-07-11,41.116,42.134,41.116,42.104,141763,0
2017-07-12,42.344,42.509,41.865,41.944,182501,0
2017-07-13,41.895,42.743,41.755,42.514,93199,0
2017-07-14,42.464,42.793,42.414,42.544,78967,0
2017-07-17,42.594,43.353,42.088,43.253,98577,0
2017-07-18,43.183,43.992,43.023,43.802,141807,0
2017-07-19,44.132,44.821,43.542,44.611,124205,0
2017-07-20,44.651,44.911,44.241,44.841,98942,0
2017-07-21,45.06,45.32,44.401,44.481,143603,0
2017-07-24,44.531,44.531,43.793,43.962,156520,0
2017-07-25,44.221,45.05,43.982,44.681,124488,0
2017-07-26,44.711,45.04,44.351,44.401,87046,0
2017-07-27,44.481,44.786,43.612,43.842,70719,0
2017-07-28,43.742,43.842,43.512,43.622,50588,0
2017-07-31,43.742,43.962,43.288,43.323,68202,0
2017-08-01,43.452,43.662,42.763,43.223,154876,0
2017-08-02,42.044,42.044,38.609,41.285,311143,0
2017-08-03,41.146,41.146,39.787,40.027,108936,0
2017-08-04,40.027,40.117,39.697,39.857,90989,0
2017-08-07,40.037,40.377,39.861,40.257,69901,0
2017-08-08,40.047,40.636,39.997,40.626,92599,0
2017-08-09,40.257,40.866,40.257,40.536,100003,0
2017-08-10,40.237,40.806,39.378,39.418,142295,0
2017-08-11,38.898,39.558,37.76,38.11,301695,0
2017-08-14,38.169,38.569,38,38.359,130298,0
2017-08-15,38.479,38.729,38.09,38.659,94106,0
2017-08-16,38.729,39.208,38.579,38.769,62847,0
2017-08-17,38.819,38.819,37.84,37.86,68413,0
2017-08-18,37.45,38.13,37.111,37.64,91749,0
2017-08-21,37.6,38.579,37.081,38.01,81806,0
2017-08-22,38.249,38.519,38.08,38.429,35498,0
2017-08-23,38.249,38.419,37.64,37.81,65979,0
2017-08-24,37.96,38.11,37.381,37.381,65182,0
2017-08-25,37.57,37.83,37.205,37.57,49521,0
2017-08-28,37.73,38.13,37.331,38.06,64494,0
2017-08-29,38.05,38.279,37.85,38.08,60532,0
2017-08-30,38.149,38.328,38.07,38.269,36085,0
2017-08-31,38.449,39.038,38.419,38.609,62674,0
2017-09-01,38.649,38.649,37.99,38.559,99930,0
2017-09-05,38.649,38.869,37.66,37.76,98174,0
2017-09-06,37.84,38.03,36.8,36.81,70497,0
2017-09-07,36.75,36.75,35.94,36.02,64309,0
2017-09-08,35.96,36.12,35.471,35.94,45498,0
2017-09-11,36.24,36.92,36.01,36.69,73625,0
2017-09-12,36.76,37.39,36.65,37.37,70391,0
2017-09-13,37.44,38.2503,37.26,38.02,89081,0
2017-09-14,38.01,38.01,37.3,37.51,37766,0
2017-09-15,37.51,37.6,37.17,37.39,94766,0
2017-09-18,37.8,38.73,37.37,37.42,106756,0
2017-09-19,37.36,37.44,36.77,37.15,67866,0
2017-09-20,37.15,37.37,36.9301,37.32,45568,0
2017-09-21,37.35,37.5,37.19,37.44,34521,0
2017-09-22,37.45,37.52,36.76,36.97,84252,0
2017-09-25,36.82,36.93,36,36.03,73960,0
2017-09-26,36.24,36.57,35.59,36.23,121858,0
2017-09-27,36.57,36.93,35.53,36.9,293327,0
2017-09-28,36.9,37.905,36.775,37.88,67031,0
2017-09-29,37.84,38.32,37.7,38.31,101267,0
2017-10-02,38.44,38.79,38.23,38.73,87446,0
2017-10-03,38.77,39.26,38.62,39.08,62610,0
2017-10-04,39.2,39.2,37.82,37.86,79659,0
2017-10-05,37.9,38.4,37.62,37.96,97353,0
2017-10-06,37.82,37.96,37.36,37.4,73472,0
2017-10-09,37.16,37.25,36.78,36.79,64795,0
2017-10-10,36.87,37.11,36.65,37.05,69285,0
2017-10-11,37.02,37.44,37.02,37.15,62215,0
2017-10-12,37.07,37.2,36.7,36.75,39824,0
2017-10-13,36.78,37.38,36.515,36.83,76579,0
2017-10-16,36.88,37.16,36.63,36.85,67383,0
2017-10-17,36.85,36.85,36.51,36.59,53629,0
2017-10-18,36.75,36.99,36.597,36.66,44254,0
2017-10-19,36.4,37.24,36.4,37.18,79321,0
2017-10-20,37.55,38.36,37.47,38.21,58461,0
2017-10-23,38.24,38.41,37.74,38.02,52147,0
2017-10-24,38.11,38.43,37.895,38.05,52676,0
2017-10-25,38.01,38.72,37.91,38.62,62222,0
2017-10-26,38.75,39.38,38.66,39.33,100387,0
2017-10-27,39.34,40.505,39.1452,40.43,115746,0
2017-10-30,40.15,40.15,38.24,39.04,126549,0
2017-10-31,39.12,39.7079,37.61,38.6,184299,0
2017-11-01,38.96,38.96,37.74,37.78,136622,0
2017-11-02,37.75,40.59,37.65,39.82,101228,0
2017-11-03,39.87,39.87,38.14,38.2,45242,0
2017-11-06,38.05,38.44,37.99,38.07,46462,0
2017-11-07,38,38.2,37.54,37.79,107216,0
2017-11-08,37.62,38.42,37.5682,37.84,97287,0
2017-11-09,37.6,38.21,37.53,38,83738,0
2017-11-10,38,38.48,37.79,38.18,118150,0
