Date,Open,High,Low,Close,Volume,OpenInt
2015-06-18,24.1,25.76,24.05,25.4,18002800,0
2015-06-19,25.25,27.75,24.67,27.25,1802500,0
2015-06-22,27.35,27.35,26.17,26.75,672500,0
2015-06-23,26.48,27.4,26.16,27,865490,0
2015-06-24,27,27,26.15,26.15,529800,0
2015-06-25,26,26.48,25.59,26.33,311900,0
2015-06-26,26.7,26.75,25.02,26.49,193300,0
2015-06-29,25.79,26.5,25.67,25.99,452200,0
2015-06-30,25.96,26.1,25.69,26.03,175804,0
2015-07-01,26.5,26.75,25.84,25.96,275900,0
2015-07-02,25.9,26.55,25.34,25.94,609000,0
2015-07-06,25.47,26.05,25.05,25.31,214500,0
2015-07-07,25.2,25.5,24.29,25.41,245900,0
2015-07-08,24.7,25.28,24.57,24.86,125300,0
2015-07-09,25.2,25.26,24.59,24.91,111300,0
2015-07-10,25,25.22,24.63,24.9,91300,0
2015-07-13,24.75,25.15,24.61,25.06,363300,0
2015-07-14,25.28,25.52,24.69,24.91,164784,0
2015-07-15,24.85,25.3,24.81,24.99,304748,0
2015-07-16,25.43,25.45,24.68,24.91,550000,0
2015-07-17,24.91,26,24.91,25.01,433400,0
2015-07-20,24.87,24.89,24.27,24.54,243900,0
2015-07-21,24.51,24.59,24.28,24.48,118000,0
2015-07-22,24.27,24.53,24.26,24.5,46100,0
2015-07-23,24.42,24.58,24.31,24.5,142000,0
2015-07-24,24.41,24.5,24.25,24.36,99300,0
2015-07-27,24.25,24.28,23.56,23.65,398500,0
2015-07-28,23.6,23.72,22.69,22.84,707100,0
2015-07-29,22.4,22.88,21.41,22.13,2439900,0
2015-07-30,21.98,24.12,21.87,23.94,751300,0
2015-07-31,23.9,24.23,23.77,23.9,296100,0
2015-08-03,23.52,23.69,22.38,22.71,924503,0
2015-08-04,22.85,23.46,22.78,22.91,520700,0
2015-08-05,23.04,23.74,22.82,23.47,225500,0
2015-08-06,23.8,23.8,22.76,23.42,167879,0
2015-08-07,23.6,24,23.31,23.43,203400,0
2015-08-10,23.37,23.65,23.03,23.21,306600,0
2015-08-11,23.55,23.55,22.52,22.65,208076,0
2015-08-12,22.44,22.72,22.01,22.21,751000,0
2015-08-13,22.43,23.16,22.25,22.82,408800,0
2015-08-14,23,23,21.94,22.04,470300,0
2015-08-17,22,22.47,21.89,22.2,306900,0
2015-08-18,22.38,22.51,22.02,22.37,404000,0
2015-08-19,22.37,23.23,22.22,22.52,633300,0
2015-08-20,22.4,22.78,22.04,22.46,278900,0
2015-08-21,22.01,22.6,22.01,22.03,250100,0
2015-08-24,20.74,21.69,18.92,21.49,312610,0
2015-08-25,21.89,22.47,20.97,21.15,353700,0
2015-08-26,20.93,21.72,19.53,21.57,762900,0
2015-08-27,21.54,22.18,21.54,22.12,352700,0
2015-08-28,22.03,22.84,21.87,22.27,279400,0
2015-08-31,22.15,23.05,22.15,22.64,295700,0
2015-09-01,21.96,22.73,21.9,22.5,219800,0
2015-09-02,22.51,22.73,22.31,22.62,286200,0
2015-09-03,22.63,23.25,22.5,23.07,384500,0
2015-09-04,22.74,22.83,22.41,22.49,218900,0
2015-09-08,22.3,23.29,22.3,22.8,532500,0
2015-09-09,22.78,23.5,22.4,22.48,369100,0
2015-09-10,22.4,23.26,22.4,22.88,200440,0
2015-09-11,22.87,23.43,22.84,22.99,371200,0
2015-09-14,22.87,23.07,22.61,22.74,402800,0
2015-09-15,22.84,22.84,22.39,22.7,280300,0
2015-09-16,22.74,23.19,22.62,23,693600,0
2015-09-17,22.86,23,22.51,22.59,585800,0
2015-09-18,22.45,22.66,20.77,20.77,2145100,0
2015-09-21,21.27,22.36,20.3,20.37,818000,0
2015-09-22,20.29,20.64,19.71,20.38,459800,0
2015-09-23,20.3,20.65,19.99,20.33,385500,0
2015-09-24,20.13,21,19.84,20.65,423485,0
2015-09-25,20.69,20.79,20.17,20.47,428800,0
2015-09-28,20.27,20.46,19.07,19.09,449893,0
2015-09-29,19.07,19.18,18.37,19.12,666700,0
2015-09-30,19.3,19.58,17.75,18.15,6453600,0
2015-10-01,18.29,18.86,17.47,17.54,1021300,0
2015-10-02,17.44,17.44,16.84,17.18,561200,0
2015-10-05,17.3,18.07,17.04,18.03,510550,0
2015-10-06,18,18.45,17.94,18.13,412000,0
2015-10-07,18.22,18.3,17.75,18.14,506000,0
2015-10-08,18.06,18.81,17.98,18.74,478400,0
2015-10-09,18.75,19.57,18.63,19.38,445800,0
2015-10-12,19.45,19.69,18.97,19.18,207769,0
2015-10-13,19.1,19.25,18.82,19.02,174300,0
2015-10-14,18.97,19.16,18.62,18.73,152300,0
2015-10-15,18.76,19.08,18.46,19.07,405800,0
2015-10-16,19.08,19.19,18.47,18.61,171000,0
2015-10-19,18.53,18.67,18.19,18.45,106400,0
2015-10-20,18.41,18.78,18.22,18.68,160882,0
2015-10-21,18.69,18.69,18.13,18.4,135000,0
2015-10-22,18.52,18.77,18.2,18.55,200300,0
2015-10-23,18.61,18.73,17.95,17.99,434800,0
2015-10-26,17.94,18.25,17.81,17.98,159200,0
2015-10-27,17.83,18.06,17.58,18,439500,0
2015-10-28,18.09,18.21,17.5,17.7,417600,0
2015-10-29,17.59,17.91,17.52,17.62,180700,0
2015-10-30,17.62,17.73,17.28,17.66,321500,0
2015-11-02,17.67,18.44,17.67,18.27,479591,0
2015-11-03,17.18,19.16,17.18,19.11,877600,0
2015-11-04,22.09,22.09,19.48,19.99,577610,0
2015-11-05,19.93,20.16,18.95,19.32,249100,0
2015-11-06,19.29,19.95,19.09,19.94,163700,0
2015-11-09,19.94,19.94,18.53,18.95,345361,0
2015-11-10,18.97,18.98,18.23,18.37,163500,0
2015-11-11,18.37,18.45,18.06,18.38,97000,0
2015-11-12,18.3,18.65,18.03,18.31,366100,0
2015-11-13,18.22,18.7,18.2,18.59,174500,0
2015-11-16,18.5,19.02,18.28,18.87,257400,0
2015-11-17,18.83,19.31,18.44,18.5,171500,0
2015-11-18,18.58,19.16,18.4,19.01,235500,0
2015-11-19,18.99,19.5,18.91,19.39,264700,0
2015-11-20,19.52,19.71,18.95,19,182400,0
2015-11-23,18.96,19.36,18.92,19.22,144000,0
2015-11-24,19.21,19.61,19.06,19.51,117100,0
2015-11-25,19.47,19.59,19.33,19.4,118500,0
2015-11-27,19.35,19.35,18.86,19.01,87900,0
2015-11-30,19.03,19.2,18.91,18.94,571400,0
2015-12-01,19.02,19.06,18.45,18.49,264795,0
2015-12-02,18.4,18.87,18.3,18.42,216588,0
2015-12-03,18.54,18.81,17.85,18.03,184343,0
2015-12-04,18.02,18.33,17.82,18.24,142100,0
2015-12-07,18.13,18.25,17.29,17.33,176200,0
2015-12-08,17.2,17.44,16.93,16.94,262255,0
2015-12-09,16.96,17.34,16.74,16.95,256300,0
2015-12-10,16.98,17.9,16.9,17.09,195200,0
2015-12-11,16.81,17.15,16.62,16.81,368700,0
2015-12-14,16.85,17.06,16.18,16.28,233688,0
2015-12-15,16.41,17.03,16.37,16.62,388200,0
2015-12-16,16.66,17.06,16.51,16.96,315500,0
2015-12-17,16.98,17.24,16.64,16.69,271200,0
2015-12-18,16.6,17.06,16.51,16.68,446400,0
2015-12-21,16.75,17.13,16.69,16.8,138300,0
2015-12-22,16.81,17.7,16.81,17.56,143489,0
2015-12-23,17.65,17.98,17.52,17.8,190800,0
2015-12-24,17.77,18,17.6,17.8,90194,0
2015-12-28,17.7,17.8,16.738,17.31,431018,0
2015-12-29,17.46,17.57,16.62,16.99,185154,0
2015-12-30,16.99,17.15,16.81,16.89,193379,0
2015-12-31,16.86,17.24,16.38,17.01,198002,0
2016-01-04,16.78,16.78,16.08,16.39,303127,0
2016-01-05,16.42,16.51,15.93,16.12,191699,0
2016-01-06,15.86,16.05,15.58,15.83,433129,0
2016-01-07,15.61,15.83,15.42,15.5,249056,0
2016-01-08,15.59,15.6,15,15.05,247388,0
2016-01-11,15.19,15.19,14.8,15.03,285050,0
2016-01-12,15.14,15.34,14.31,14.68,240999,0
2016-01-13,14.71,14.96,14.165,14.32,626284,0
2016-01-14,14.35,15.11,14.25,14.87,192684,0
2016-01-15,14.43,14.9,14.1,14.3,323238,0
2016-01-19,14.46,15,14.17,14.26,249100,0
2016-01-20,13.9,13.9,12.4,12.75,1120903,0
2016-01-21,12.75,13.14,12.62,12.85,565928,0
2016-01-22,13.11,13.52,12.92,13.28,443858,0
2016-01-25,13.19,13.359,12.81,12.9,286217,0
2016-01-26,12.98,13.16,12.75,12.87,197014,0
2016-01-27,12.8,12.96,12.53,12.68,143593,0
2016-01-28,12.81,12.91,12.42,12.43,149848,0
2016-01-29,12.57,12.83,12.48,12.71,403459,0
2016-02-01,12.64,12.7,12.38,12.57,255997,0
2016-02-02,12.4,12.47,11.66,11.68,279007,0
2016-02-03,11.83,11.83,11.19,11.71,568342,0
2016-02-04,11.73,12.97,11.73,12.79,226267,0
2016-02-05,12.68,12.82,11.91,11.97,213343,0
2016-02-08,11.8,11.8,11.33,11.74,179888,0
2016-02-09,11.58,11.67,11.225,11.39,177974,0
2016-02-10,11.41,11.62,11.0701,11.12,192867,0
2016-02-11,10.88,11.24,10.65,11.12,150129,0
2016-02-12,11.27,12.08,11.02,11.99,204305,0
2016-02-16,12.64,12.64,11.8,12.17,257568,0
2016-02-17,12.31,13.17,12.285,12.92,260118,0
2016-02-18,13,13.18,12.52,12.88,1723674,0
2016-02-19,12.86,12.99,12.52,12.96,793623,0
2016-02-22,13.2,13.99,13.05,13.96,315461,0
2016-02-23,13.82,13.98,13.6002,13.9,420090,0
2016-02-24,13.2,14.09,11.6,14.01,714246,0
2016-02-25,13.82,15.91,13.82,15.43,506695,0
2016-02-26,15.4,15.62,15.1,15.28,391786,0
2016-02-29,15.4,15.87,15.26,15.73,360991,0
2016-03-01,16.05,16.92,15.759,16.18,643891,0
2016-03-02,16.19,16.71,16.09,16.56,277453,0
2016-03-03,16.5,17.04,16.46,16.54,321425,0
2016-03-04,16.54,16.89,16.11,16.45,281057,0
2016-03-07,16.41,16.86,16.41,16.67,393023,0
2016-03-08,16.55,16.68,15.75,15.85,337258,0
2016-03-09,16,16.39,15.62,16.36,199379,0
2016-03-10,16.48,16.65,16,16.41,171015,0
2016-03-11,16.62,17.04,16.62,16.85,159613,0
2016-03-14,16.77,17.1,16.58,16.97,228037,0
2016-03-15,16.87,16.87,16.04,16.1,353565,0
2016-03-16,16.06,16.73,16.04,16.68,543440,0
2016-03-17,16.75,17.15,16.68,16.83,405337,0
2016-03-18,16.95,16.99,16.1301,16.52,1162484,0
2016-03-21,16.54,16.87,16.26,16.85,590042,0
2016-03-22,16.7,16.91,16.6,16.76,251587,0
2016-03-23,16.67,16.72,16.37,16.53,169282,0
2016-03-24,16.44,16.66,16.06,16.52,426247,0
2016-03-28,16.61,16.77,16.37,16.61,196836,0
2016-03-29,16.52,17.13,16.47,17.08,266355,0
2016-03-30,17.17,17.72,17.17,17.41,266268,0
2016-03-31,17.36,17.375,16.97,17.18,144255,0
2016-04-01,16.97,17.28,16.89,17.24,123449,0
2016-04-04,17.2,17.29,16.94,16.99,155370,0
2016-04-05,16.85,16.925,16.54,16.82,126709,0
2016-04-06,16.8,16.92,16.51,16.78,132788,0
2016-04-07,16.63,17.02,16.57,16.8,260873,0
2016-04-08,17.02,17.21,16.715,16.93,235264,0
2016-04-11,17.1,17.315,16.94,17.05,190518,0
2016-04-12,17.04,17.51,17.04,17.46,226435,0
2016-04-13,17.58,17.72,17.42,17.71,609735,0
2016-04-14,17.74,17.81,17.5,17.69,123014,0
2016-04-15,17.59,17.98,17.59,17.9,243875,0
2016-04-18,18,18.06,17.73,18.05,190202,0
2016-04-19,18.15,18.33,18.01,18.14,105172,0
2016-04-20,18.15,18.335,17.97,18.11,190071,0
2016-04-21,18.11,18.27,17.9,17.9,94688,0
2016-04-22,17.97,18.2,17.805,18.08,93420,0
2016-04-25,17.98,18.1,17.65,17.7,93158,0
2016-04-26,17.78,18.08,17.645,18.04,128573,0
2016-04-27,17.97,18.2,17.825,18.09,86228,0
2016-04-28,18.06,18.18,17.55,17.58,149718,0
2016-04-29,17.64,17.67,17.26,17.4,247053,0
2016-05-02,17.48,17.9,17.101,17.74,166026,0
2016-05-03,17.57,17.6,16.98,16.98,330195,0
2016-05-04,17,17.64,16.07,17,1919195,0
2016-05-05,17.57,17.57,16.48,16.68,395620,0
2016-05-06,16.75,17.44,16.61,17.39,781456,0
2016-05-09,17.44,17.48,17.08,17.32,286741,0
2016-05-10,17.43,17.82,17.36,17.75,785432,0
2016-05-11,18.45,19.03,18.42,18.57,616614,0
2016-05-12,18.68,18.68,17.99,18.01,266041,0
2016-05-13,18,18.19,17.95,18.04,495934,0
2016-05-16,18.23,18.71,18.14,18.68,625863,0
2016-05-17,18.65,18.75,18.34,18.41,355195,0
2016-05-18,18.27,18.59,18.18,18.4,367878,0
2016-05-19,18.23,18.4,18.02,18.22,342857,0
2016-05-20,18.34,18.61,18.26,18.46,324660,0
2016-05-23,18.45,18.6,18.28,18.46,135951,0
2016-05-24,18.59,18.74,18.45,18.62,241984,0
2016-05-25,18.72,18.96,18.61,18.87,160886,0
2016-05-26,19.01,19.14,18.79,18.89,127089,0
2016-05-27,18.84,19.08,18.75,18.93,234607,0
2016-05-31,18.97,19.07,18.56,18.66,420282,0
2016-06-01,18.56,18.91,18.3,18.91,858746,0
2016-06-02,18.77,19.32,18.66,19.28,290191,0
2016-06-03,19.36,19.45,19.09,19.43,236340,0
2016-06-06,19.44,19.77,19.31,19.5,283944,0
2016-06-07,19.39,19.87,19.39,19.74,196187,0
2016-06-08,19.9,19.9,19.56,19.56,198678,0
2016-06-09,19.41,19.61,19.21,19.42,130341,0
2016-06-10,19.28,19.28,19,19.2,165336,0
2016-06-13,19.16,19.2,18.78,19,261770,0
2016-06-14,18.9,19.06,18.22,18.5,184270,0
2016-06-15,18.61,18.8,18.51,18.54,351265,0
2016-06-16,18.36,18.5,18,18.44,135400,0
2016-06-17,18.46,18.54,18.2,18.3,279399,0
2016-06-20,18.64,18.95,18.46,18.57,292860,0
2016-06-21,18.56,18.56,18.06,18.27,120207,0
2016-06-22,18.26,18.49,18.215,18.27,98589,0
2016-06-23,18.53,19.36,18.29,19.12,1410164,0
2016-06-24,17.85,18.41,17.19,18.24,1719266,0
2016-06-27,17.93,18.11,17.68,18.04,661402,0
2016-06-28,18.22,18.38,18.04,18.3,544489,0
2016-06-29,18.57,18.82,18.24,18.68,318777,0
2016-06-30,18.71,18.92,18.55,18.91,231177,0
2016-07-01,18.92,19.455,18.92,19.16,135948,0
2016-07-05,18.97,19.18,18.49,18.69,397996,0
2016-07-06,18.56,19.14,18.27,19.01,684471,0
2016-07-07,19.01,19.29,18.76,18.85,839765,0
2016-07-08,19.1,19.44,18.93,19.34,288120,0
2016-07-11,19.5,19.63,19.22,19.25,235307,0
2016-07-12,19.55,19.91,19.46,19.82,268768,0
2016-07-13,19.82,19.96,19.13,19.37,287321,0
2016-07-14,19.56,19.61,19.41,19.45,189701,0
2016-07-15,19.6,19.61,19.36,19.51,149845,0
2016-07-18,19.49,19.66,19.29,19.49,175148,0
2016-07-19,19.45,19.59,19.33,19.4,178478,0
2016-07-20,19.42,19.58,19.18,19.41,149014,0
2016-07-21,19.35,19.51,19.13,19.14,159480,0
2016-07-22,19.13,19.13,18.87,18.91,144122,0
2016-07-25,18.85,18.95,18.6,18.78,220789,0
2016-07-26,18.73,18.97,18.7,18.82,237807,0
2016-07-27,18.96,18.96,18.235,18.52,254012,0
2016-07-28,18.55,18.65,18.33,18.41,162054,0
2016-07-29,18.18,18.31,18.01,18.31,181460,0
2016-08-01,18.21,18.33,17.91,17.96,285954,0
2016-08-02,17.97,18.1,17.6,17.69,282680,0
2016-08-03,17.71,18.3,17.7,18.2,197421,0
2016-08-04,18.24,18.44,18.155,18.17,209923,0
2016-08-05,18.26,18.73,18.26,18.64,260835,0
2016-08-08,18.67,19.05,18.67,18.86,260392,0
2016-08-09,19.83,19.83,17,18.53,1589028,0
2016-08-10,18.59,19.14,18.35,18.72,288155,0
2016-08-11,18.79,19.62,18.71,19.39,673412,0
2016-08-12,19.34,19.7407,19.17,19.6,481769,0
2016-08-15,19.88,20.27,19.73,20.1,378848,0
2016-08-16,18.7,18.99,18.685,18.74,5340832,0
2016-08-17,18.67,18.99,18.6,18.88,1238234,0
2016-08-18,18.94,19.554,18.79,19.5,2857611,0
2016-08-19,19.61,20.07,19.43,19.89,1347751,0
2016-08-22,19.86,19.96,19.6,19.73,888251,0
2016-08-23,19.86,20.12,19.76,20.02,717093,0
2016-08-24,19.99,20.34,19.65,19.71,531768,0
2016-08-25,19.65,20,19.65,20,781699,0
2016-08-26,19.94,20.57,19.94,20.53,2105041,0
2016-08-29,20.52,20.7,20.38,20.62,341347,0
2016-08-30,20.58,20.8,20.53,20.67,422629,0
2016-08-31,20.63,20.73,20.52,20.69,1197945,0
2016-09-01,20.66,20.86,20.55,20.85,432058,0
2016-09-02,20.9,21.08,20.87,21,485568,0
2016-09-06,21.05,21.05,20.69,20.72,396700,0
2016-09-07,20.73,20.73,20.38,20.57,412791,0
2016-09-08,20.6,20.62,20.38,20.49,346807,0
2016-09-09,20.55,20.61,19.51,19.53,526934,0
2016-09-12,19.34,19.8,19.33,19.79,404651,0
2016-09-13,19.53,19.59,19.13,19.37,509772,0
2016-09-14,19.38,19.4394,19.1301,19.25,293716,0
2016-09-15,19.26,19.51,19.17,19.49,396207,0
2016-09-16,19.42,19.97,19.42,19.96,815686,0
2016-09-19,20,20.54,19.97,20.23,438265,0
2016-09-20,20.32,20.32,19.8,19.83,373990,0
2016-09-21,20.07,20.79,20.045,20.54,1328345,0
2016-09-22,20.83,21.05,20.74,20.88,734930,0
2016-09-23,20.85,21.22,20.79,21.2,486970,0
2016-09-26,21.08,21.08,20.68,20.77,512262,0
2016-09-27,20.64,20.92,20.64,20.85,452716,0
2016-09-28,20.87,21.26,20.81,21.23,932834,0
2016-09-29,21.26,21.59,20.96,21.19,742969,0
2016-09-30,21.3,22,21.17,21.85,1037292,0
2016-10-03,21.86,21.97,21.68,21.78,409499,0
2016-10-04,21.89,21.95,21.64,21.83,243289,0
2016-10-05,22,22.31,21.89,22.07,555618,0
2016-10-06,22.13,22.52,21.99,22.47,1371259,0
2016-10-07,22.47,22.47,22.06,22.27,954140,0
2016-10-10,22.38,22.76,22.06,22.08,287673,0
2016-10-11,21.99,21.99,21.34,21.44,280769,0
2016-10-12,21.47,21.52,21.21,21.28,292673,0
2016-10-13,20.98,21.1,20.63,21.07,549864,0
2016-10-14,21.24,21.58,21.1601,21.23,236508,0
2016-10-17,21.25,21.55,21.2,21.48,124604,0
2016-10-18,21.77,21.78,21.38,21.49,289586,0
2016-10-19,21.6,21.95,21.43,21.88,692982,0
2016-10-20,21.81,22.13,21.745,22.02,593985,0
2016-10-21,21.79,22.43,21.78,22.36,277421,0
2016-10-24,22.37,22.67,22.19,22.28,153771,0
2016-10-25,22.25,22.25,21.93,22.16,470824,0
2016-10-26,22,22.5,21.91,22.4,312360,0
2016-10-27,22.61,22.62,22.2,22.31,556453,0
2016-10-28,22.3,22.66,22.3,22.41,423158,0
2016-10-31,22.27,22.38,22.14,22.25,449681,0
2016-11-01,22.35,22.35,21.97,22.22,852957,0
2016-11-02,21.88,22.225,21.88,22.07,355744,0
2016-11-03,22.11,22.54,21.91,21.96,605545,0
2016-11-04,20.91,22.51,20.54,22.2,805326,0
2016-11-07,22.58,22.89,22.515,22.7,407112,0
2016-11-08,22.6,23.48,22.58,23.35,406204,0
2016-11-09,23.01,24.08,22.95,23.76,893772,0
2016-11-10,23.97,24.05,23.4,23.64,690903,0
2016-11-11,23.68,24.02,23.49,23.71,549826,0
2016-11-14,23.77,24.35,23.48,23.93,600720,0
2016-11-15,23.97,24.58,23.91,24.48,429599,0
2016-11-16,24.37,24.48,23.94,24.38,412381,0
2016-11-17,24.52,24.66,24.17,24.39,355504,0
2016-11-18,24.44,24.66,24.25,24.57,378713,0
2016-11-21,24.86,24.99,24.45,24.69,412474,0
2016-11-22,24.82,24.89,24.51,24.85,298744,0
2016-11-23,24.85,25.18,24.7,24.9,289986,0
2016-11-25,24.97,25.04,24.82,25.03,74631,0
2016-11-28,24.99,24.99,24.43,24.48,339439,0
2016-11-29,24.3,24.56,24.27,24.37,254909,0
2016-11-30,24.66,25,24.65,24.9,661564,0
2016-12-01,25,25,24.42,24.54,504465,0
2016-12-02,24.48,24.75,24.25,24.72,292796,0
2016-12-05,24.9,25.19,24.57,25.05,894403,0
2016-12-06,25.08,25.59,24.92,25.53,721583,0
2016-12-07,25.55,26.91,25.41,26.51,1277545,0
2016-12-08,26.56,26.72,25.51,25.82,1974511,0
2016-12-09,26.73,27.41,25.92,26.36,1104032,0
2016-12-12,26.44,26.57,25.96,26.11,754484,0
2016-12-13,25.91,26.26,25.8,26.01,5295970,0
2016-12-14,26.01,26.22,25.4,25.46,1156310,0
2016-12-15,25.91,26.755,25.81,26.1,2534939,0
2016-12-16,26.31,26.45,25.94,26.1,1738928,0
2016-12-19,26.06,26.69,26.04,26.67,1349460,0
2016-12-20,26.79,27.28,26.24,27.26,903173,0
2016-12-21,27.29,27.865,27.14,27.69,1335465,0
2016-12-22,27.62,28.09,27.51,28.04,1325560,0
2016-12-23,28.18,28.53,28,28.39,1319439,0
2016-12-27,28.47,28.6938,28.38,28.56,693925,0
2016-12-28,28.6,28.8,28.44,28.6,1153851,0
2016-12-29,28.52,28.87,28.44,28.59,825379,0
2016-12-30,28.58,28.6624,28.28,28.37,710395,0
2017-01-03,28.53,28.98,28.41,28.72,1920549,0
2017-01-04,28.8,28.8,28.06,28.21,855059,0
2017-01-05,28.12,28.24,27.53,27.68,632513,0
2017-01-06,27.83,27.83,27.37,27.49,451735,0
2017-01-09,27.38,27.47,27.21,27.36,456439,0
2017-01-10,27.43,28.01,27.33,27.98,822723,0
2017-01-11,27.8,28.77,27.77,28.6,1899953,0
2017-01-12,28.8,28.8,27.92,28.54,792639,0
2017-01-13,28.65,28.855,28.5,28.77,472990,0
2017-01-17,28.8,28.8,28.42,28.67,368857,0
2017-01-18,28.63,29.3,28.58,29.01,915662,0
2017-01-19,29.05,29.36,28.66,28.8,369600,0
2017-01-20,28.9,29.63,28.9,29.45,483954,0
2017-01-23,29.1,29.81,28.75,29.45,904357,0
2017-01-24,29.5,30.09,29.5,30,930900,0
2017-01-25,30.22,30.92,30.2,30.91,1005662,0
2017-01-26,31.02,31.06,30.53,30.6,497082,0
2017-01-27,30.55,30.74,30.22,30.46,263797,0
2017-01-30,30.27,30.27,29.63,29.88,501036,0
2017-01-31,29.9,30.16,29.42,29.82,454396,0
2017-02-01,29.05,29.38,28.65,29.12,5677885,0
2017-02-02,29.14,29.45,28.73,28.73,1554263,0
2017-02-03,29.07,29.19,28.68,29.17,1361348,0
2017-02-06,29.13,29.17,28.47,28.59,1076777,0
2017-02-07,28.73,28.92,28.55,28.78,1153877,0
2017-02-08,28.68,28.89,28.33,28.79,837754,0
2017-02-09,28.81,29.12,28.685,28.92,751398,0
2017-02-10,28.96,29.43,28.7905,29.33,1292625,0
2017-02-13,29.59,29.8,29.425,29.58,689457,0
2017-02-14,29.85,29.95,29.485,29.66,781800,0
2017-02-15,29.73,29.77,29.35,29.59,807088,0
2017-02-16,29.53,29.85,29.25,29.5,847021,0
2017-02-17,29.43,29.63,29.2,29.51,715047,0
2017-02-21,29.68,29.93,29.5,29.59,3813730,0
2017-02-22,29.95,31.14,29.435,31.01,3810341,0
2017-02-23,31.5,32.18,31.39,31.87,1620917,0
2017-02-24,31.36,32.105,31.16,31.98,1037828,0
2017-02-27,32.07,32.36,31.9,32.36,1017063,0
2017-02-28,32.36,32.565,31.99,32.2,985988,0
2017-03-01,32.83,33.15,32.725,32.81,924526,0
2017-03-02,32.87,32.87,32.11,32.18,853120,0
2017-03-03,32.3,32.52,32.03,32.36,823626,0
2017-03-06,32.21,32.34,31.91,32.08,673825,0
2017-03-07,31.86,32.2,31.67,31.82,589789,0
2017-03-08,31.88,31.88,31.48,31.52,630681,0
2017-03-09,31.53,31.61,30.86,30.89,798265,0
2017-03-10,31.03,31.31,30.92,31.28,680028,0
2017-03-13,31.12,31.62,31.12,31.44,562831,0
2017-03-14,31.12,31.42,30.66,31.17,642547,0
2017-03-15,31.28,31.65,31.145,31.49,796250,0
2017-03-16,31.7,31.81,31.33,31.34,798596,0
2017-03-17,31.34,31.5,31.215,31.37,1216957,0
2017-03-20,31.39,31.515,31.11,31.24,837539,0
2017-03-21,31.46,31.55,30.23,30.25,628063,0
2017-03-22,30.37,30.46,30.08,30.1,987736,0
2017-03-23,30.13,30.26,29.95,30.04,785472,0
2017-03-24,30.15,30.2,29.4,29.41,1074230,0
2017-03-27,29.03,29.81,28.78,29.76,963025,0
2017-03-28,29.69,30.02,29.56,29.9,716927,0
2017-03-29,29.84,30,29.725,29.94,451874,0
2017-03-30,29.88,30.33,29.88,30.27,312185,0
2017-03-31,30.48,30.69,30.2825,30.66,527629,0
2017-04-03,30.69,30.8199,30.07,30.25,650554,0
2017-04-04,30.18,30.35,29.92,30.02,471272,0
2017-04-05,30.16,30.29,29.425,29.47,531660,0
2017-04-06,29.5,29.79,29.35,29.64,465380,0
2017-04-07,29.58,29.98,29.385,29.78,576654,0
2017-04-10,29.8,30.06,29.73,29.91,422887,0
2017-04-11,29.77,30.005,29.58,29.97,378779,0
2017-04-12,29.88,29.88,28.9,29.12,539519,0
2017-04-13,29.01,29.32,28.73,28.76,684349,0
2017-04-17,28.93,29.19,28.8,29,528579,0
2017-04-18,28.91,29.05,28.63,28.72,476148,0
2017-04-19,28.86,29.38,28.75,29.26,1284768,0
2017-04-20,29.39,30.05,29.39,29.9,597544,0
2017-04-21,29.85,29.89,29.38,29.56,554829,0
2017-04-24,30.07,30.31,29.78,29.89,335654,0
2017-04-25,30.1,30.44,29.96,30.4,1062664,0
2017-04-26,30.38,30.395,30.06,30.11,496078,0
2017-04-27,30.09,30.2,29.74,29.83,398455,0
2017-04-28,29.9,30.18,29.69,29.85,573649,0
2017-05-01,30.01,30.375,29.85,30.14,1610224,0
2017-05-02,30.18,30.69,29.99,30.58,957100,0
2017-05-03,30.48,30.89,30.27,30.5,1050942,0
2017-05-04,30.59,30.76,30.26,30.37,977241,0
2017-05-05,30.34,32.525,30.28,32.43,2341555,0
2017-05-08,32.42,32.42,31.26,31.36,951133,0
2017-05-09,31.57,31.745,31.24,31.44,710366,0
2017-05-10,31.47,31.6,31.24,31.43,677595,0
2017-05-11,31.24,31.75,30.37,31.71,1427597,0
2017-05-12,31.56,31.78,31.21,31.48,810701,0
2017-05-15,31.73,32.17,31.37,31.42,1612002,0
2017-05-16,31.43,31.8,30.9,31.16,1098566,0
2017-05-17,30.96,31.123,30.41,30.41,732035,0
2017-05-18,30.23,30.82,29.901,30.66,855021,0
2017-05-19,30.76,31.215,30.71,30.98,794601,0
2017-05-22,31.15,31.2092,30.45,30.6,682653,0
2017-05-23,30.69,31.17,30.69,31.07,463691,0
2017-05-24,31.12,31.49,31.12,31.34,537339,0
2017-05-25,31.45,31.57,30.93,31.12,496629,0
2017-05-26,31.07,31.23,30.835,31.18,304548,0
2017-05-30,31,31.13,30.42,30.69,461836,0
2017-05-31,30.68,30.78,30.13,30.42,695829,0
2017-06-01,30.63,31.23,30.47,31.21,453742,0
2017-06-02,31.34,31.77,31.16,31.19,477765,0
2017-06-05,31.19,31.28,30.62,30.64,481088,0
2017-06-06,30.56,30.76,30.09,30.55,475991,0
2017-06-07,30.55,31.13,30.5,30.98,936049,0
2017-06-08,30.96,31.42,30.86,31.31,736354,0
2017-06-09,31.38,31.61,30.86,31.16,811064,0
2017-06-12,31.2,31.37,30.66,30.81,1116068,0
2017-06-13,30.85,31.15,30.52,30.57,612991,0
2017-06-14,30.59,30.77,30.07,30.43,683276,0
2017-06-15,30.12,30.35,29.48,29.66,1016526,0
2017-06-16,29.4,29.79,29.12,29.35,825398,0
2017-06-19,29.43,30.26,29.43,30.15,618409,0
2017-06-20,30.03,30.08,29.8,30.01,997562,0
2017-06-21,30.08,30.08,29.42,29.5,722213,0
2017-06-22,29.49,29.63,29.2,29.51,809667,0
2017-06-23,29.57,29.94,29.37,29.71,5366832,0
2017-06-26,29.65,30.1,29.54,29.59,1027035,0
2017-06-27,29.7,29.7,29.15,29.16,703008,0
2017-06-28,29.36,29.645,29.21,29.46,700767,0
2017-06-29,29.49,29.55,28.74,28.84,415015,0
2017-06-30,28.99,29.42,28.94,29.2,911092,0
2017-07-03,29.28,29.49,28.94,29.23,535305,0
2017-07-05,29.09,29.35,28.535,28.59,956953,0
2017-07-06,27.61,27.93,27.05,27.75,2207980,0
2017-07-07,27.87,28.76,27.62,28.69,1252684,0
2017-07-10,28.7,29.56,28.635,29.5,1413848,0
2017-07-11,29.52,29.99,29.2,29.23,1189628,0
2017-07-12,29.41,29.72,29.21,29.21,813533,0
2017-07-13,29.21,29.4,28.57,29.37,804215,0
2017-07-14,29.4,29.55,29.31,29.37,436761,0
2017-07-17,29.38,29.87,29.31,29.74,606693,0
2017-07-18,29.62,30.11,29.49,29.89,733886,0
2017-07-19,29.96,31.04,29.96,31.04,828826,0
2017-07-20,31.03,31.13,30.55,31.02,1066156,0
2017-07-21,30.9,30.98,30.67,30.71,428093,0
2017-07-24,30.72,30.95,30.36,30.5,774888,0
2017-07-25,30.77,31,30.58,30.63,462901,0
2017-07-26,30.7,30.74,30.22,30.28,694920,0
2017-07-27,30.44,30.99,30.21,30.53,701338,0
2017-07-28,30.5,31.06,30.45,31,667248,0
2017-07-31,31.05,31.13,30.84,31.04,504969,0
2017-08-01,31.32,31.335,30.8,30.94,1323634,0
2017-08-02,30.89,30.97,30.53,30.79,556315,0
2017-08-03,30.76,30.96,30.24,30.36,1287298,0
2017-08-04,30.89,30.89,29.63,30.68,1565190,0
2017-08-07,30.64,30.96,29.32,29.65,1209160,0
2017-08-08,29.62,29.73,28.91,29.06,1320722,0
2017-08-09,28.95,28.995,28.21,28.27,877748,0
2017-08-10,28.03,28.11,27.41,27.47,909451,0
2017-08-11,27.35,27.56,26.91,27.16,1098250,0
2017-08-14,27.45,27.49,27.11,27.17,696289,0
2017-08-15,27.25,27.33,26.795,26.99,918985,0
2017-08-16,27.01,27.57,26.81,27.51,1278717,0
2017-08-17,27.46,27.7,27.32,27.36,986108,0
2017-08-18,27.27,27.43,27.15,27.41,635787,0
2017-08-21,27.39,27.57,27.25,27.36,450165,0
2017-08-22,27.39,27.8,27.18,27.76,880682,0
2017-08-23,27.62,28.06,27.54,27.83,420056,0
2017-08-24,27.91,27.91,27.57,27.78,393631,0
2017-08-25,27.93,28,27.53,27.68,429329,0
2017-08-28,27.78,27.86,27.39,27.57,463102,0
2017-08-29,27.29,27.555,27.24,27.52,492759,0
2017-08-30,27.22,27.49,26.93,27.26,1104523,0
2017-08-31,27.29,28.39,27.29,28.21,966421,0
2017-09-01,28.33,28.58,28.13,28.41,1003587,0
2017-09-05,28.44,28.61,27.66,27.76,481309,0
2017-09-06,27.84,27.84,27.23,27.24,364629,0
2017-09-07,27.29,27.36,27.01,27.26,379805,0
2017-09-08,27.29,27.45,27.19,27.38,722232,0
2017-09-11,27.66,28.33,27.65,28.29,599168,0
2017-09-12,28.37,28.55,28.23,28.35,297471,0
2017-09-13,28.3,28.33,28.02,28.21,222657,0
2017-09-14,28.19,28.55,28,28.12,268789,0
2017-09-15,28.1,28.28,27.98,28.1,486983,0
2017-09-18,28.19,28.29,27.995,28.05,648007,0
2017-09-19,28.17,28.35,27.99,28.03,437887,0
2017-09-20,28.08,28.28,27.96,28.2,971308,0
2017-09-21,28.19,28.39,28.04,28.09,452125,0
2017-09-22,28.05,28.23,27.98,28.06,356531,0
2017-09-25,28,28.13,27.92,28.03,528135,0
2017-09-26,28.1,28.15,27.94,27.98,794015,0
2017-09-27,28.06,28.27,27.67,28.21,1130087,0
2017-09-28,28.16,28.98,28.15,28.91,458545,0
2017-09-29,28.79,29.02,28.5917,28.93,578555,0
2017-10-02,28.98,29.39,28.905,29.31,470789,0
2017-10-03,29.44,30.13,29.24,30.01,1207010,0
2017-10-04,29.95,30.29,29.86,29.98,1026998,0
2017-10-05,30.12,30.19,29.35,29.41,436943,0
2017-10-06,29.22,29.73,29.19,29.69,1305864,0
2017-10-09,29.7,29.95,29.57,29.57,911660,0
2017-10-10,29.81,29.86,29.08,29.14,517315,0
2017-10-11,29.15,29.23,28.76,28.94,468552,0
2017-10-12,28.87,29.335,28.79,29.32,656087,0
2017-10-13,29.62,30.02,29.32,29.92,1241766,0
2017-10-16,30.07,30.16,29.7925,30.16,797060,0
2017-10-17,30.08,30.39,29.46,29.48,452731,0
2017-10-18,29.53,29.75,29.44,29.47,650905,0
2017-10-19,29.41,29.51,29.17,29.25,581944,0
2017-10-20,29.62,29.79,29.3,29.36,440888,0
2017-10-23,29.51,29.51,28.99,29.09,481528,0
2017-10-24,29.23,29.51,29,29.08,535289,0
2017-10-25,29.03,29.255,28.22,29,883239,0
2017-10-26,29,29.15,28.82,29.12,413841,0
2017-10-27,29.13,29.43,29.04,29.36,610936,0
2017-10-30,29.38,29.805,29.31,29.64,651799,0
2017-10-31,29.735,29.9,29.57,29.75,749516,0
2017-11-01,29.98,30.19,29.78,30.13,849430,0
2017-11-02,30.17,30.74,30.05,30.45,1036424,0
2017-11-03,31,31.15,29.13,29.73,2911209,0
2017-11-06,29.75,30.135,29.46,30.08,1116088,0
2017-11-07,30.1,31.075,30.1,30.98,1096110,0
2017-11-08,30.93,31.02,30.53,30.97,689797,0
2017-11-09,30.85,31.02,30,30.29,953127,0
2017-11-10,30.25,31.095,30.25,30.97,1156282,0
