Date,Open,High,Low,Close,Volume,OpenInt
2015-06-25,24.62,25.75,24.51,25.4,25923400,0
2015-06-26,25.49,25.89,24.75,24.85,3807800,0
2015-06-29,24.01,24.94,23.42,24.37,1871200,0
2015-06-30,24.85,25.74,24.5,25.1,846487,0
2015-07-01,25.01,25.3,24.52,24.95,779900,0
2015-07-02,25.03,25.1,24.6,25,450400,0
2015-07-06,24.31,25.1,24.31,24.77,131600,0
2015-07-07,24.98,24.98,24.5,24.59,519000,0
2015-07-08,24.75,24.86,24.21,24.42,657900,0
2015-07-09,24.55,24.73,24.18,24.33,538600,0
2015-07-10,24.45,24.56,24.19,24.45,774600,0
2015-07-13,24.56,25.3,24.56,25.26,377700,0
2015-07-14,25.33,25.39,24.9,25.05,302911,0
2015-07-15,24.94,25.17,24.5,24.75,196093,0
2015-07-16,25,25.2,24.74,24.78,446200,0
2015-07-17,24.79,25.06,24.53,24.92,542700,0
2015-07-20,24.85,24.9,24.71,24.72,125000,0
2015-07-21,24.7,25,24.61,24.87,187000,0
2015-07-22,24.9,25.02,24.77,24.89,616400,0
2015-07-23,24.87,25.25,24.87,25.25,320100,0
2015-07-24,24.99,25.35,24.76,24.85,175400,0
2015-07-27,24.51,24.95,24.02,24.39,389400,0
2015-07-28,24.51,24.8,24.34,24.6,311300,0
2015-07-29,24.35,25.35,24.35,25.18,815000,0
2015-07-30,24.94,25.26,24.69,25.11,277100,0
2015-07-31,25.04,25.27,24.9,25.1,221700,0
2015-08-03,25.02,25.33,24.9,25.27,313319,0
2015-08-04,24.8,25.85,24.66,25.74,409500,0
2015-08-05,25.7,27.01,25.59,26.65,1156300,0
2015-08-06,26.75,27,26.16,26.57,520750,0
2015-08-07,26.39,26.52,25.96,26.24,161500,0
2015-08-10,26.39,26.63,26.28,26.35,260500,0
2015-08-11,26.38,26.58,26.08,26.15,183879,0
2015-08-12,25.87,26.22,25.5,26.14,1475700,0
2015-08-13,25.93,26.19,25.41,26,301100,0
2015-08-14,26,27.02,25.52,26.85,317900,0
2015-08-17,27,27,26.37,26.75,777600,0
2015-08-18,26.25,26.5,25.64,25.73,749800,0
2015-08-19,25.86,26.41,25.66,26.23,538900,0
2015-08-20,26.08,26.44,25.89,25.94,192900,0
2015-08-21,25.89,26.01,25.17,25.41,375500,0
2015-08-24,24.02,24.97,23.3,24.13,778224,0
2015-08-25,24.99,25.25,23.83,24.29,657800,0
2015-08-26,24.81,25.19,24.12,24.99,349700,0
2015-08-27,25.45,26.18,25.14,25.52,265500,0
2015-08-28,25.39,26,25.25,25.76,200400,0
2015-08-31,25.69,26.07,25.38,25.86,434100,0
2015-09-01,25.17,25.89,24.81,24.93,236600,0
2015-09-02,25.05,25.68,24.93,25.5,410600,0
2015-09-03,25.43,25.98,25.37,25.9,377300,0
2015-09-04,25.35,25.94,25.24,25.37,893200,0
2015-09-08,25.63,26.35,25.53,25.78,709400,0
2015-09-09,25.9,26.35,25.68,25.72,702400,0
2015-09-10,25.53,25.65,25.2,25.61,318527,0
2015-09-11,25.35,25.73,25.35,25.64,195200,0
2015-09-14,25.57,25.75,25.24,25.35,270600,0
2015-09-15,25.24,25.81,25.17,25.78,274100,0
2015-09-16,25.86,26.11,25.52,25.91,422100,0
2015-09-17,25.93,26.34,25.76,25.94,452800,0
2015-09-18,25.46,26.07,24.68,24.7,2086900,0
2015-09-21,24.91,25.69,24.89,25.43,249200,0
2015-09-22,25.26,25.37,24.74,24.94,331000,0
2015-09-23,25.01,25.43,24.92,25.18,414100,0
2015-09-24,24.79,25.23,24.26,25.15,895720,0
2015-09-25,25.23,25.72,25,25.56,279800,0
2015-09-28,25.61,25.61,24.53,24.65,499397,0
2015-09-29,24.69,24.97,23.96,24.08,621200,0
2015-09-30,24.2,25.66,24.11,25.12,3047400,0
2015-10-01,25.13,25.82,24.19,24.54,850200,0
2015-10-02,24.24,24.67,23.66,24.66,452800,0
2015-10-05,24.77,25.09,24.57,24.62,225458,0
2015-10-06,24.47,24.98,24.17,24.53,347500,0
2015-10-07,24.6,25.01,24.36,25.01,263700,0
2015-10-08,24.93,25.07,24.37,24.95,299200,0
2015-10-09,24.97,25.59,24.86,25,279700,0
2015-10-12,24.95,25.02,24.58,24.85,211534,0
2015-10-13,24.69,25.11,24.47,24.81,321300,0
2015-10-14,24.75,24.86,23.87,24.34,513800,0
2015-10-15,24.42,24.62,24.11,24.34,728500,0
2015-10-16,24.25,24.81,24.06,24.4,253700,0
2015-10-19,24.34,24.63,24,24.1,202000,0
2015-10-20,24.04,24.71,23.9,24.54,679465,0
2015-10-21,24.57,24.75,23.93,24.08,208900,0
2015-10-22,24.12,24.36,23.12,23.19,525100,0
2015-10-23,23.34,24.11,23.15,23.71,561500,0
2015-10-26,23.67,24.16,23.66,24.11,285100,0
2015-10-27,24.12,24.29,23.9,24.27,485600,0
2015-10-28,24.87,25.46,24.47,25.27,734600,0
2015-10-29,25.05,25.54,24.85,25.52,184100,0
2015-10-30,25.35,25.9,25.35,25.71,448100,0
2015-11-02,25.69,26.19,25.44,25.91,308408,0
2015-11-03,25.94,26.09,25.46,25.95,429300,0
2015-11-04,25.99,26.07,25.69,25.96,227693,0
2015-11-05,26.01,26.02,25.43,25.72,126600,0
2015-11-06,25.81,26.01,25.52,25.87,201500,0
2015-11-09,25.82,25.87,25.26,25.65,85447,0
2015-11-10,25.64,25.83,25.25,25.66,150800,0
2015-11-11,25.75,25.88,25.45,25.59,107400,0
2015-11-12,25.37,25.87,25.37,25.76,208500,0
2015-11-13,25.64,25.94,25.41,25.7,339900,0
2015-11-16,25.58,25.97,25.31,25.92,198700,0
2015-11-17,25.85,26.04,25.62,25.86,185000,0
2015-11-18,25.89,26.06,25.67,26.02,273700,0
2015-11-19,25.96,26.16,25.35,25.64,289200,0
2015-11-20,25.77,25.93,25.39,25.75,231900,0
2015-11-23,25.65,26.08,25.46,25.63,153600,0
2015-11-24,25.17,25.71,25.15,25.7,159000,0
2015-11-25,25.7,25.92,25.39,25.63,151500,0
2015-11-27,25.58,25.9,25.24,25.35,74600,0
2015-11-30,25.43,26.18,25.17,25.57,516300,0
2015-12-01,25.71,26.78,25.67,26.39,353010,0
2015-12-02,26.27,26.69,26.19,26.52,270940,0
2015-12-03,26.59,27,25.99,26.26,292210,0
2015-12-04,26.19,26.66,25.91,26.34,344500,0
2015-12-07,26.17,26.32,25.76,26.24,181000,0
2015-12-08,26.14,26.37,25.9,26.29,179179,0
2015-12-09,26.19,26.61,25.97,26.49,223800,0
2015-12-10,26.4,26.67,26.2,26.51,317900,0
2015-12-11,26.2,26.39,25.87,25.91,389600,0
2015-12-14,25.9,26.5,25.9,26.43,263685,0
2015-12-15,26.48,26.69,25.73,26.2,418100,0
2015-12-16,26.38,27.15,26.38,26.85,588500,0
2015-12-17,26.82,27.41,26.73,27.02,340900,0
2015-12-18,27.02,27.08,26.56,27.02,592900,0
2015-12-21,27.11,27.4,26.78,26.91,423600,0
2015-12-22,27.05,27.23,26.74,27.17,380323,0
2015-12-23,27.35,27.78,27.25,27.74,174600,0
2015-12-24,27.77,28.08,27.65,27.98,110901,0
2015-12-28,27.95,27.98,27.34,27.44,371656,0
2015-12-29,27.65,27.825,27.39,27.7,420286,0
2015-12-30,27.7,28.01,27.44,27.8,203882,0
2015-12-31,27.75,27.76,27.43,27.57,238328,0
2016-01-04,27.2,27.54,27.01,27.51,292135,0
2016-01-05,27.52,27.67,27.23,27.57,589536,0
2016-01-06,27.21,27.57,26.93,27.41,530520,0
2016-01-07,27.05,27.26,26.64,26.87,222422,0
2016-01-08,26.94,27.07,26.07,26.14,332490,0
2016-01-11,26.27,26.57,25.79,26.34,552995,0
2016-01-12,26.64,26.895,25.82,26.24,447827,0
2016-01-13,26.24,26.37,25.61,25.83,588644,0
2016-01-14,25.87,26.07,25.23,25.67,349588,0
2016-01-15,25.13,25.52,24.77,25.28,566091,0
2016-01-19,25.32,25.7,24.74,24.78,307700,0
2016-01-20,24.47,25.23,23.97,24.86,456429,0
2016-01-21,24.86,25.15,24.21,24.25,577350,0
2016-01-22,24.55,24.73,24.22,24.73,690186,0
2016-01-25,24.74,24.84,24.22,24.48,274395,0
2016-01-26,24.52,24.67,24.25,24.37,439224,0
2016-01-27,24.4,24.53,23.89,24.12,221547,0
2016-01-28,24.29,24.33,23.87,23.98,210052,0
2016-01-29,24.06,24.9,24.01,24.74,517860,0
2016-02-01,24.63,24.81,24.36,24.65,790772,0
2016-02-02,24.46,24.46,23.89,23.95,154555,0
2016-02-03,24.09,24.42,23.64,24.3,395986,0
2016-02-04,24.28,24.4,23.99,24.2,318234,0
2016-02-05,24.15,24.15,22.99,23.35,400147,0
2016-02-08,23.06,23.06,21.28,22,733674,0
2016-02-09,21.76,22.235,21.47,21.71,735959,0
2016-02-10,21.9,22.12,21.35,21.5,313789,0
2016-02-11,21.22,21.51,20.43,20.98,603938,0
2016-02-12,21.08,21.78,21.02,21.17,505222,0
2016-02-16,21.29,21.92,21.03,21.36,897241,0
2016-02-17,23.95,26.07,23.21,25.07,1521263,0
2016-02-18,25.28,25.94,25.11,25.83,892932,0
2016-02-19,25.81,25.81,24.64,25.3,520759,0
2016-02-22,25.5,25.97,25.31,25.51,314657,0
2016-02-23,25.21,25.98,25.14,25.46,500761,0
2016-02-24,25.29,26.39,25.16,26.39,408876,0
2016-02-25,26.55,26.75,26.18,26.4,292568,0
2016-02-26,26.45,27,26.36,26.67,269441,0
2016-02-29,26.67,26.67,26.08,26.37,326922,0
2016-03-01,26.63,26.89,26.385,26.74,511809,0
2016-03-02,26.48,27.05,26.085,26.7,197662,0
2016-03-03,26.64,26.93,26.28,26.42,283792,0
2016-03-04,26.52,26.59,25.99,26.16,258118,0
2016-03-07,26,26.565,25.81,25.96,378437,0
2016-03-08,24.2,26.73,24.2,25.42,1256871,0
2016-03-09,24.6,24.85,24.41,24.76,10732304,0
2016-03-10,24.76,25,24.65,24.99,2725539,0
2016-03-11,25.11,25.81,24.97,25.74,2202104,0
2016-03-14,25.69,26.15,25.35,26.01,1081748,0
2016-03-15,25.93,26,25.54,25.91,867366,0
2016-03-16,25.66,26.24,25.63,26.09,1042846,0
2016-03-17,25.99,26.19,25.86,26.04,884421,0
2016-03-18,26.02,26.56,25.93,26.33,847462,0
2016-03-21,26.33,26.64,26.03,26.58,689116,0
2016-03-22,26.39,27,26.3423,26.9,943860,0
2016-03-23,26.66,26.94,26.49,26.65,586118,0
2016-03-24,26.48,26.69,26.37,26.54,1043797,0
2016-03-28,26.66,26.89,26.43,26.74,316238,0
2016-03-29,26.76,27.42,26.62,27.31,922797,0
2016-03-30,27.74,27.98,27.65,27.71,590652,0
2016-03-31,27.62,27.9,27.44,27.61,327560,0
2016-04-01,27.62,27.98,27.28,27.89,555719,0
2016-04-04,27.82,28.11,27.65,27.69,393097,0
2016-04-05,27.5,27.64,26.99,27.38,385616,0
2016-04-06,27.43,27.6,27.25,27.45,206367,0
2016-04-07,27.24,27.39,26.94,27.07,173313,0
2016-04-08,27.5,27.72,26.89,27,371866,0
2016-04-11,27.14,27.2,26.61,26.67,253510,0
2016-04-12,26.64,26.945,26.48,26.78,206310,0
2016-04-13,26.97,27.31,26.84,27.19,742458,0
2016-04-14,27.19,27.71,27.19,27.49,330387,0
2016-04-15,27.63,27.68,27.37,27.62,160111,0
2016-04-18,27.61,27.99,27.61,27.76,234495,0
2016-04-19,27.84,27.99,27.7001,27.94,209015,0
2016-04-20,27.95,28,27.85,27.95,159146,0
2016-04-21,27.84,27.92,27.44,27.46,149861,0
2016-04-22,27.35,27.848,27.34,27.55,159512,0
2016-04-25,27.5,27.7,27.405,27.46,170390,0
2016-04-26,27.54,27.95,27.315,27.75,302434,0
2016-04-27,28.38,30.44,28.38,30.1,1943937,0
2016-04-28,29.94,30.93,29.94,30.13,1086767,0
2016-04-29,29.87,30.239,29.64,29.95,645528,0
2016-05-02,29.92,30.72,29.85,30.59,551903,0
2016-05-03,30.51,30.578,30.02,30.35,688559,0
2016-05-04,30.17,30.56,29.985,30.49,526873,0
2016-05-05,30.7,30.7,30,30.24,442162,0
2016-05-06,30.12,30.68,29.86,30.36,721467,0
2016-05-09,30.48,31.66,30.48,31.39,826972,0
2016-05-10,31.44,32.34,31.2901,32.04,847262,0
2016-05-11,32,32.05,31.36,31.47,770793,0
2016-05-12,31.73,31.8,30.85,31.05,1136549,0
2016-05-13,31,31.27,30.42,31.11,543723,0
2016-05-16,31.11,31.57,31.11,31.54,725655,0
2016-05-17,31.46,31.94,31.15,31.66,534040,0
2016-05-18,31.5,31.95,31.43,31.74,670219,0
2016-05-19,31.47,31.77,31.26,31.64,462792,0
2016-05-20,31.78,31.95,31.67,31.73,287503,0
2016-05-23,31.85,31.89,31.52,31.83,396893,0
2016-05-24,31.96,32.47,31.85,32.46,464819,0
2016-05-25,32.74,32.86,32.48,32.75,734969,0
2016-05-26,33.09,33.3,32.58,32.7,760119,0
2016-05-27,32.6,33.065,32.6,33.03,419762,0
2016-05-31,32.95,33.26,32.79,33.1,1003424,0
2016-06-01,33.05,33.38,32.5014,33.17,812067,0
2016-06-02,32.92,33.1192,32.68,32.77,1837884,0
2016-06-03,32.73,32.89,32.54,32.83,726186,0
2016-06-06,32.9,33.32,32.78,33.17,291306,0
2016-06-07,32.1,33.01,31.95,32.61,7115372,0
2016-06-08,32.75,33.52,32.69,33.44,1866438,0
2016-06-09,33.13,33.7,33.01,33.44,996752,0
2016-06-10,33.1,33.14,32.4,32.57,716058,0
2016-06-13,32.46,32.55,32,32.09,741156,0
2016-06-14,32.05,32.11,31.76,31.9,878259,0
2016-06-15,32.06,32.41,31.92,32.11,758752,0
2016-06-16,32.06,32.26,31.66,32.22,1007953,0
2016-06-17,32.26,32.51,32.03,32.28,622242,0
2016-06-20,32.63,33.24,32.47,32.93,626099,0
2016-06-21,33.04,33.295,32.8311,33.17,504681,0
2016-06-22,33.19,33.25,32.82,32.9,347585,0
2016-06-23,33.32,33.65,33.02,33.54,515857,0
2016-06-24,31.65,32.79,31.65,32.29,2468326,0
2016-06-27,31.81,31.895,30.61,30.77,848937,0
2016-06-28,31.26,31.87,30.97,31.62,904415,0
2016-06-29,31.98,32.69,31.92,32.66,420468,0
2016-06-30,32.55,33.51,32.36,33.44,786171,0
2016-07-01,33.45,33.7,33.43,33.64,503084,0
2016-07-05,33.53,33.84,33.39,33.61,456956,0
2016-07-06,33.52,34.095,33.408,34.07,742278,0
2016-07-07,34.04,34.76,33.97,34.45,606729,0
2016-07-08,34.82,35.29,34.57,34.95,506532,0
2016-07-11,34.95,35.2,34.9,34.98,364618,0
2016-07-12,35.45,35.45,35.0001,35.11,359218,0
2016-07-13,35.37,35.65,35.03,35.19,337269,0
2016-07-14,35.58,35.58,34.92,35.21,325826,0
2016-07-15,35.27,35.45,34.862,34.97,494880,0
2016-07-18,35,35.25,34.96,34.97,332357,0
2016-07-19,34.94,35.2,34.42,35.02,771369,0
2016-07-20,35.05,35.59,34.861,35.33,661995,0
2016-07-21,35.58,35.79,35.18,35.3,455997,0
2016-07-22,35.41,35.65,35.1,35.43,422213,0
2016-07-25,35.5,35.5,35.1,35.3,728806,0
2016-07-26,35.3,35.51,35.06,35.22,734796,0
2016-07-27,34.42,34.82,32.96,33.58,1481516,0
2016-07-28,33.62,33.68,32.79,32.84,1529755,0
2016-07-29,32.76,33.5,32.7,32.72,946381,0
2016-08-01,32.68,32.88,32.31,32.42,714236,0
2016-08-02,32.46,33.17,31.89,32.01,810693,0
2016-08-03,31.98,32.25,31.57,32.14,958599,0
2016-08-04,32.1,32.345,32.0001,32.25,500735,0
2016-08-05,32.5,32.86,32.21,32.75,575845,0
2016-08-08,32.74,32.86,32.58,32.75,1485123,0
2016-08-09,32.72,33.26,32.72,33.02,570494,0
2016-08-10,33,33.0999,32.61,32.68,607147,0
2016-08-11,32.66,33.04,32.64,32.95,266964,0
2016-08-12,32.87,33.13,32.77,32.9,279590,0
2016-08-15,32.62,33.05,32.1,32.59,493479,0
2016-08-16,32.57,32.59,32.3,32.34,317659,0
2016-08-17,32.4,32.4,31.96,32.3,324389,0
2016-08-18,32.21,32.41,32.165,32.31,323301,0
2016-08-19,32.2,32.47,32.08,32.39,401447,0
2016-08-22,32.27,32.6,32.11,32.42,323017,0
2016-08-23,32.71,32.97,32.54,32.97,302360,0
2016-08-24,32.86,33.04,32.74,32.79,488874,0
2016-08-25,32.64,33.19,32.64,33.05,312011,0
2016-08-26,32.96,33.465,32.865,33.01,349853,0
2016-08-29,33.08,33.185,32.76,32.82,376939,0
2016-08-30,32.72,32.86,32.39,32.77,329188,0
2016-08-31,32.87,33.04,32.661,32.99,374601,0
2016-09-01,33.1,33.22,32.48,33.2,361320,0
2016-09-02,33.25,33.78,33.18,33.57,271829,0
2016-09-06,33.58,34.13,33.58,34.07,527714,0
2016-09-07,34.08,34.38,33.725,34.07,701033,0
2016-09-08,33.9,34.16,33.69,33.72,315867,0
2016-09-09,32.54,33,32.37,33,6155815,0
2016-09-12,32.75,33.03,32.581,32.95,1878563,0
2016-09-13,32.54,32.9,32.19,32.44,1182062,0
2016-09-14,32.48,32.73,32.25,32.48,585241,0
2016-09-15,32.34,32.82,32.07,32.81,1568825,0
2016-09-16,32.7,32.9,32.46,32.55,1046616,0
2016-09-19,32.52,33.01,32.52,32.86,1916398,0
2016-09-20,33.07,33.25,32.8,33.1,1369728,0
2016-09-21,33.49,33.76,33.215,33.61,1553125,0
2016-09-22,33.86,33.98,33.64,33.87,1332913,0
2016-09-23,33.79,33.98,33.55,33.75,1177586,0
2016-09-26,33.7,33.76,33.1,33.23,1197383,0
2016-09-27,33.27,33.63,33.1,33.45,601156,0
2016-09-28,33.5,33.92,33.5,33.85,661751,0
2016-09-29,33.92,34.12,33.4301,33.57,827513,0
2016-09-30,33.7,34.51,33.65,34.5,743985,0
2016-10-03,34.48,34.48,33.94,33.96,552482,0
2016-10-04,34.05,34.26,33.83,33.87,1043401,0
2016-10-05,34.07,34.14,33.88,33.9,356680,0
2016-10-06,33.75,33.89,33.37,33.74,927371,0
2016-10-07,33.73,33.73,33.28,33.52,536184,0
2016-10-10,33.66,33.91,33.51,33.71,371592,0
2016-10-11,33.53,33.53,32.64,32.75,723459,0
2016-10-12,32.78,33.11,32.66,32.94,518677,0
2016-10-13,32.72,32.72,32.37,32.48,387917,0
2016-10-14,32.88,33.15,32.73,32.77,323871,0
2016-10-17,32.73,32.97,32.5725,32.59,413435,0
2016-10-18,33.04,33.12,32.9175,32.93,404038,0
2016-10-19,33.16,33.23,32.74,32.81,241036,0
2016-10-20,32.66,32.89,32.63,32.69,420518,0
2016-10-21,32.66,32.66,32.46,32.61,380534,0
2016-10-24,32.8,33.18,32.69,33.18,1198386,0
2016-10-25,34.18,34.5,32.08,32.38,1929227,0
2016-10-26,32.44,32.69,31.84,32.02,824120,0
2016-10-27,32.24,32.41,31.11,31.25,861841,0
2016-10-28,31.18,31.47,30.75,30.99,1317987,0
2016-10-31,31.19,31.41,30.74,31.24,584914,0
2016-11-01,31.34,31.41,31.02,31.31,463563,0
2016-11-02,31.31,31.51,30.715,30.78,572100,0
2016-11-03,30.77,31.09,30.59,30.64,579654,0
2016-11-04,30.63,31.26,30.58,31,504850,0
2016-11-07,31.57,31.87,31.47,31.85,448733,0
2016-11-08,31.72,32,31.57,31.89,388865,0
2016-11-09,31.72,31.91,30.75,31,989219,0
2016-11-10,31.21,31.34,29.59,29.92,2028143,0
2016-11-11,29.88,30.23,29,29.7,1616143,0
2016-11-14,29.88,30.02,29.26,29.85,2077178,0
2016-11-15,30.01,31.58,29.995,31.33,1543155,0
2016-11-16,30.98,31.235,30.73,31.18,1082625,0
2016-11-17,31.44,31.48,31.02,31.28,1100623,0
2016-11-18,31.28,31.49,30.94,31.05,782866,0
2016-11-21,31.06,31.44,31.02,31.33,1110946,0
2016-11-22,31.45,31.45,31.19,31.33,890924,0
2016-11-23,31.31,31.78,31.22,31.5,795532,0
2016-11-25,31.69,31.725,31.43,31.72,253681,0
2016-11-28,31.6,31.71,30.84,30.85,443556,0
2016-11-29,30.67,30.89,30.56,30.58,581672,0
2016-11-30,30.99,31.09,29.715,29.83,1164342,0
2016-12-01,29.8,29.8,28.92,29.29,1650175,0
2016-12-02,29.18,29.38,28.99,29.31,804787,0
2016-12-05,29.33,29.51,29.18,29.32,505433,0
2016-12-06,29.26,29.4,29.1,29.33,364491,0
2016-12-07,29.31,30.35,29.3,30.33,1825361,0
2016-12-08,30.25,30.84,30.2279,30.81,1071510,0
2016-12-09,30.88,31.42,30.73,31.38,838279,0
2016-12-12,31.29,31.47,30.96,30.96,648914,0
2016-12-13,31.17,31.17,30,30.86,735481,0
2016-12-14,30.81,31.17,30.48,30.8,1078064,0
2016-12-15,30.8,31.35,30.75,31.2,610059,0
2016-12-16,31.23,31.36,31.14,31.24,1378839,0
2016-12-19,31.24,31.41,30.91,31.2,526101,0
2016-12-20,31.3,31.35,30.85,30.86,813264,0
2016-12-21,30.94,31.16,30.84,30.91,336474,0
2016-12-22,30.82,31.06,30.67,30.92,476942,0
2016-12-23,30.91,31.05,30.77,30.82,306543,0
2016-12-27,30.85,30.89,30.39,30.64,348853,0
2016-12-28,30.66,30.79,30.42,30.51,389928,0
2016-12-29,30.51,30.836,30.49,30.75,289182,0
2016-12-30,30.94,31.12,30.74,30.93,511741,0
2017-01-03,31.5,31.52,30.74,30.96,1008774,0
2017-01-04,31.11,31.22,30.86,31.17,409591,0
2017-01-05,31.09,31.79,31.09,31.66,792910,0
2017-01-06,31.6,32.05,31.56,32,380940,0
2017-01-09,31.9,32.55,31.9,32.2,593432,0
2017-01-10,32.23,32.48,32.01,32.01,940302,0
2017-01-11,32.06,32.25,31.96,32.06,429685,0
2017-01-12,32.01,32.01,31.35,31.82,356944,0
2017-01-13,31.85,32.48,31.7,32.38,533942,0
2017-01-17,32.18,32.39,31.84,31.88,564588,0
2017-01-18,32.58,33.08,31.97,32.32,816549,0
2017-01-19,32.31,32.57,32.11,32.56,715767,0
2017-01-20,32.58,32.71,32.24,32.42,806988,0
2017-01-23,32.5,32.5,32.115,32.4,555055,0
2017-01-24,32.44,32.71,32.19,32.61,408489,0
2017-01-25,32.97,33.01,32.38,32.44,1423912,0
2017-01-26,32.45,32.575,31.79,31.8,474633,0
2017-01-27,31.86,31.97,31.65,31.92,527508,0
2017-01-30,31.79,31.98,31.47,31.93,509944,0
2017-01-31,31.95,32.06,31.4396,31.53,485573,0
2017-02-01,31.57,31.89,31.38,31.84,623564,0
2017-02-02,31.75,32.02,31.615,32.01,474532,0
2017-02-03,32.12,32.68,32.12,32.68,452678,0
2017-02-06,32.48,32.71,32.27,32.56,399766,0
2017-02-07,32.73,32.9,32.495,32.8,597100,0
2017-02-08,32.73,33.21,32.71,33.16,325481,0
2017-02-09,33.43,34.11,33.43,33.92,1016962,0
2017-02-10,33.94,34.31,33.67,34.26,418269,0
2017-02-13,34.34,34.53,34.11,34.14,600280,0
2017-02-14,36.9,37.6,36.25,37.43,3407125,0
2017-02-15,37.63,37.78,37.07,37.35,1419651,0
2017-02-16,36.67,37.8,36.67,37.02,14253745,0
2017-02-17,37.06,37.5,36.88,37.05,3758227,0
2017-02-21,36.88,37.28,36.73,37.1,1430813,0
2017-02-22,36.71,37.255,36.71,36.92,1501152,0
2017-02-23,36.97,37.02,36.33,36.56,1994030,0
2017-02-24,36.45,36.65,36.16,36.33,1870480,0
2017-02-27,36.35,36.86,36.08,36.81,1453470,0
2017-02-28,36.51,37.15,36.48,37.09,1453700,0
2017-03-01,37.56,38.18,37.2,38.03,2411191,0
2017-03-02,37.88,37.97,37.54,37.8,828420,0
2017-03-03,37.77,38,37.72,37.99,827442,0
2017-03-06,38.13,38.13,37.63,37.88,1160918,0
2017-03-07,37.65,38.1,37.65,37.94,931822,0
2017-03-08,38.16,38.45,38,38.24,2192040,0
2017-03-09,38.14,38.33,37.95,38.08,1063436,0
2017-03-10,38.38,38.46,37.83,38,974220,0
2017-03-13,38,38.07,37.7443,37.92,585387,0
2017-03-14,37.83,37.96,37.551,37.6,570276,0
2017-03-15,37.67,37.915,37.51,37.82,1335937,0
2017-03-16,37.83,37.94,37.73,37.75,495384,0
2017-03-17,37.75,37.95,37.675,37.94,1075230,0
2017-03-20,37.93,38.09,37.72,37.89,568592,0
2017-03-21,38,38.1,37.24,37.37,1289771,0
2017-03-22,37.39,37.835,37.37,37.74,656733,0
2017-03-23,37.36,37.92,37.25,37.68,1008331,0
2017-03-24,37.7,37.92,37.65,37.7,432446,0
2017-03-27,37.18,37.61,36.9494,37.44,521087,0
2017-03-28,37.49,37.93,37.28,37.77,551044,0
2017-03-29,37.69,38.44,37.56,38.26,752558,0
2017-03-30,38.25,38.53,38.24,38.51,694211,0
2017-03-31,38.43,38.76,38.35,38.35,504031,0
2017-04-03,38.34,38.6415,37.65,37.98,599938,0
2017-04-04,37.89,38.29,37.64,38.18,706116,0
2017-04-05,38.37,38.59,37.93,38.1,704849,0
2017-04-06,38.25,38.34,37.92,38.31,467071,0
2017-04-07,38.32,38.55,38.07,38.23,495742,0
2017-04-10,38.37,38.37,38,38.26,396611,0
2017-04-11,38.22,38.6,38.06,38.52,465151,0
2017-04-12,38.42,38.42,37.98,38.1,362619,0
2017-04-13,38.06,38.35,37.835,37.97,567662,0
2017-04-17,38.09,38.62,38.02,38.61,384196,0
2017-04-18,38.4,38.82,38.28,38.72,519062,0
2017-04-19,38.82,38.866,38.42,38.69,408853,0
2017-04-20,38.81,39.45,38.62,39.38,734705,0
2017-04-21,39.34,39.5099,39.11,39.26,849011,0
2017-04-24,39.8,39.97,39.35,39.87,1083769,0
2017-04-25,40.19,40.45,38.63,38.8,2803018,0
2017-04-26,39.02,39.96,38.73,39.79,1978993,0
2017-04-27,40.02,40.68,39.9335,40.32,8990339,0
2017-04-28,40.4,40.49,39.78,40.03,1528268,0
2017-05-01,40.14,40.51,39.97,40.33,1071710,0
2017-05-02,40.4,40.545,39.675,40.13,999232,0
2017-05-03,40,40.15,39.61,39.93,734671,0
2017-05-04,39.99,40.46,39.82,40.38,854514,0
2017-05-05,40.68,41.08,40.45,41.08,1940808,0
2017-05-08,41.3,41.51,40.88,41.17,1439718,0
2017-05-09,41.12,41.4,41.011,41.31,826731,0
2017-05-10,41.35,41.52,41.1,41.38,951356,0
2017-05-11,41.18,41.61,41.08,41.45,715520,0
2017-05-12,41.43,41.46,41.11,41.2,549073,0
2017-05-15,41.22,42.13,41.16,41.82,1219953,0
2017-05-16,41.82,41.96,41.515,41.9,1496604,0
2017-05-17,41.56,41.855,41.33,41.76,2352931,0
2017-05-18,41.69,42.14,41.39,41.99,1784453,0
2017-05-19,42,42.3,41.87,41.9,1170150,0
2017-05-22,42.12,42.48,42.05,42.35,772189,0
2017-05-23,42.37,42.44,41.695,41.81,675334,0
2017-05-24,41.84,42.275,41.53,42.2,1207358,0
2017-05-25,42.33,43.11,42.31,42.8,1297895,0
2017-05-26,42.7,43.3,42.7,43.1,958036,0
2017-05-30,43.09,43.3,42.88,43.08,727685,0
2017-05-31,43.26,43.74,42.96,43.71,920528,0
2017-06-01,43.85,43.97,43.33,43.97,1284553,0
2017-06-02,44.09,44.13,43.505,43.53,1202117,0
2017-06-05,43.49,43.66,43.16,43.18,762667,0
2017-06-06,43.09,43.21,42.74,42.8,663770,0
2017-06-07,42.85,43.02,42.69,42.82,687764,0
2017-06-08,42.84,42.95,41.94,42.26,1132677,0
2017-06-09,42.29,42.76,41.41,41.75,1067163,0
2017-06-12,41.84,42.32,41.42,42.32,1254877,0
2017-06-13,42.54,43.57,42.54,43.32,1021099,0
2017-06-14,43.49,43.91,43.21,43.6,888965,0
2017-06-15,43.23,43.86,43.17,43.84,513108,0
2017-06-16,44.04,44.3,43.65,43.8,1607092,0
2017-06-19,44.16,44.36,44.035,44.3,732886,0
2017-06-20,44.41,44.41,43.79,44.03,910413,0
2017-06-21,43.99,44.075,43.4221,43.77,965101,0
2017-06-22,43.84,44.02,43.58,43.69,709452,0
2017-06-23,43.7,44.49,43.51,44.44,5334867,0
2017-06-26,44.57,44.88,44.02,44.3,1830897,0
2017-06-27,44.17,44.24,43.51,43.52,682035,0
2017-06-28,43.87,44.49,43.58,44.37,560534,0
2017-06-29,44.44,44.46,43.12,43.7,1179557,0
2017-06-30,44.11,44.35,43.3,43.31,819944,0
2017-07-03,43.4,43.55,42.73,43.26,891135,0
2017-07-05,43.15,44.19,43.03,44.13,1049962,0
2017-07-06,43.74,44.015,43.3,43.52,542889,0
2017-07-07,43.67,44.4,43.67,44.22,362901,0
2017-07-10,44.29,44.29,43.53,43.71,581365,0
2017-07-11,43.81,44.01,43.54,44.01,483872,0
2017-07-12,44.28,44.56,44.01,44.14,1040290,0
2017-07-13,44.19,44.26,43.71,43.96,792848,0
2017-07-14,44,44.51,43.7,44.31,418920,0
2017-07-17,44.32,44.5,44.125,44.34,434949,0
2017-07-18,44.35,45.2,44.07,45,1478643,0
2017-07-19,45.11,45.54,44.85,45.31,1188109,0
2017-07-20,45.48,45.48,44.95,45.02,461291,0
2017-07-21,44.97,45.42,44.97,45.38,442308,0
2017-07-24,45.36,45.78,45.19,45.59,1231274,0
2017-07-25,45.59,45.7,43.83,45.24,1966453,0
2017-07-26,45.63,46.32,45.03,45.53,1250403,0
2017-07-27,45.69,45.81,44.97,45.57,1235759,0
2017-07-28,45.43,45.915,45.13,45.29,860840,0
2017-07-31,45.4,46.08,45.28,45.83,836107,0
2017-08-01,46.3,46.53,45.92,45.95,6660648,0
2017-08-02,45.9,46.11,45.33,46,2166765,0
2017-08-03,45.91,46.21,45.58,45.77,1748734,0
2017-08-04,45.88,46.03,45.73,46,631011,0
2017-08-07,46.03,46.34,45.75,46.1,950441,0
2017-08-08,46.07,46.35,45.92,45.96,869544,0
2017-08-09,45.68,46.22,45.54,46.17,746715,0
2017-08-10,46.08,46.42,45.47,45.67,1640049,0
2017-08-11,45.49,45.96,45.36,45.74,1361437,0
2017-08-14,46.19,46.51,45.95,46.29,609093,0
2017-08-15,46.34,46.4,46.07,46.33,676135,0
2017-08-16,46.29,46.91,46.27,46.8,1043123,0
2017-08-17,46.6,46.86,46.3,46.37,789368,0
2017-08-18,46.32,46.52,46.04,46.49,1014459,0
2017-08-21,46.5,46.73,46.23,46.55,813167,0
2017-08-22,46.62,47.61,46.6,47.61,1297893,0
2017-08-23,47.45,47.75,47.24,47.46,972782,0
2017-08-24,47.54,47.72,47.04,47.26,608052,0
2017-08-25,47.43,47.51,47.13,47.16,483363,0
2017-08-28,47.24,47.32,46.88,47.06,835366,0
2017-08-29,46.71,47.04,46.5,46.73,712481,0
2017-08-30,46.81,47.33,46.765,47.28,867106,0
2017-08-31,47.36,47.91,47.36,47.86,599499,0
2017-09-01,48,48.09,47.68,47.81,475539,0
2017-09-05,47.75,48.06,47.57,47.89,928459,0
2017-09-06,48.04,48.615,47.89,48.38,1794526,0
2017-09-07,48.55,49.46,48.45,49.39,1745473,0
2017-09-08,47.69,47.99,46.61,47.5,4601012,0
2017-09-11,47.76,48.65,47.57,47.86,2271261,0
2017-09-12,47.87,48.05,47.35,47.72,1181185,0
2017-09-13,47.56,47.71,43.16,43.67,6943364,0
2017-09-14,43.8,44,41.12,43.08,8455874,0
2017-09-15,42.57,42.92,41.07,41.61,5545361,0
2017-09-18,42.07,42.63,41.95,42.35,3441385,0
2017-09-19,42.43,42.51,41.52,42.2,3847935,0
2017-09-20,42.27,44.95,42.22,44.94,6477485,0
2017-09-21,44.8,44.88,43.91,44.52,2313984,0
2017-09-22,44.39,45.9,44.301,45.85,2217375,0
2017-09-25,45.95,45.99,45.05,45.12,1755475,0
2017-09-26,45.11,45.76,44.91,45.68,1277476,0
2017-09-27,45.94,47.18,45.8201,46.67,2859207,0
2017-09-28,46.62,47.67,46.52,47.67,1657657,0
2017-09-29,47.74,47.98,47.15,47.26,2033336,0
2017-10-02,47.47,47.89,47.26,47.5,1643671,0
2017-10-03,47.54,47.93,46.92,47.65,1710261,0
2017-10-04,47.65,48.54,47.38,48.53,1035111,0
2017-10-05,48.53,49.57,48.42,49.55,2411871,0
2017-10-06,49.33,49.995,49.26,49.86,2257598,0
2017-10-09,49.85,49.92,49.72,49.75,767695,0
2017-10-10,49.97,50.15,49.74,49.86,812633,0
2017-10-11,49.73,50,49.41,49.7,1123226,0
2017-10-12,49.7,49.84,49.3603,49.59,1072062,0
2017-10-13,49.62,49.84,49.37,49.64,1346118,0
2017-10-16,49.94,49.94,49.14,49.41,1661747,0
2017-10-17,49.3,49.76,49.085,49.66,1256868,0
2017-10-18,49.8,51,49.63,50.56,1257755,0
2017-10-19,50.45,50.55,49.995,50.36,710624,0
2017-10-20,50.76,50.98,50.41,50.73,562651,0
2017-10-23,50.63,51.04,50.31,50.69,1565407,0
2017-10-24,50.8,51.07,50.54,50.91,994306,0
2017-10-25,50.94,51.05,50.46,50.86,837689,0
2017-10-26,50.81,51.66,50.72,51.19,2143927,0
2017-10-27,52.77,54.485,51.71,53.75,4502889,0
2017-10-30,52.55,54,52.06,52.47,3437821,0
2017-10-31,51.8,52.67,51.62,52.49,5141582,0
2017-11-01,52.83,53.62,52.33,53.48,2218945,0
2017-11-02,53.34,53.48,52.67,53.44,929083,0
2017-11-03,53.5,54.24,53.07,53.89,1306828,0
2017-11-06,53.87,54.1,53.33,53.9,926039,0
2017-11-07,53.13,53.9,53.13,53.13,1355346,0
2017-11-08,53.17,54.12,53.04,53.6,1288132,0
2017-11-09,53.12,53.425,53.12,53.12,967658,0
2017-11-10,53.01,53.42,52.565,53.4,818443,0
