Date,Open,High,Low,Close,Volume,OpenInt
2015-06-12,27.29,28.623,26.108,27.37,12178639,0
2015-06-15,27.639,27.639,25.5,27.334,1144133,0
2015-06-16,26.869,27.379,26.404,26.556,428281,0
2015-06-17,26.324,26.726,25.115,25.303,637840,0
2015-06-18,24.471,26.126,24.158,25.634,618616,0
2015-06-19,25.903,26.52,25.643,26.252,220400,0
2015-06-22,26.386,26.404,25.5,25.553,200840,0
2015-06-23,25.544,26.216,25.375,25.724,290060,0
2015-06-24,25.724,25.885,25.052,25.348,253817,0
2015-06-25,25.544,26.198,24.946,25.017,241299,0
2015-06-26,25.276,25.429,24.775,25.276,489752,0
2015-06-29,25.169,25.169,24.552,24.605,253482,0
2015-06-30,24.829,25.429,24.695,25.411,141340,0
2015-07-01,25.885,26.306,24.838,25.043,140823,0
2015-07-02,24.981,25.679,24.981,25.518,242529,0
2015-07-06,25.196,25.491,24.739,24.784,261753,0
2015-07-07,24.829,25.509,24.829,25.456,517805,0
2015-07-08,25.321,26.976,24.955,26.645,322441,0
2015-07-09,27.29,29.527,26.279,29.491,666116,0
2015-07-10,30.019,31.182,28.659,30.761,1343074,0
2015-07-13,31.02,31.665,28.677,29.455,659858,0
2015-07-14,29.276,29.983,27.317,27.701,464408,0
2015-07-15,27.648,28.264,25.724,25.903,287287,0
2015-07-16,25.625,28.587,25.052,28.354,498917,0
2015-07-17,28.229,29.079,26.94,27.441,280081,0
2015-07-20,27.612,28.282,27.066,27.71,331493,0
2015-07-21,27.826,29.017,27.048,28.659,203523,0
2015-07-22,28.748,28.963,27.773,27.978,295728,0
2015-07-23,27.925,28.632,27.925,28.221,107518,0
2015-07-24,28.068,28.3,27.639,27.969,118023,0
2015-07-27,27.844,28.005,27.326,27.477,221517,0
2015-07-28,27.746,29.491,27.379,29.195,148311,0
2015-07-29,29.473,31.199,29.133,30.806,373182,0
2015-07-30,30.869,31.065,29.642,30.573,176253,0
2015-07-31,30.52,31.978,30.52,30.671,468517,0
2015-08-03,30.752,32.175,30.68,31.53,529610,0
2015-08-04,31.451,31.871,28.99,29.446,592240,0
2015-08-05,29.509,30.86,27.397,27.969,459240,0
2015-08-06,27.969,28.855,25.715,28.14,846268,0
2015-08-07,29.079,29.455,26.949,28.176,904510,0
2015-08-10,28.39,29.338,27.111,28.246,272258,0
2015-08-11,28.158,28.945,27.63,28.212,161894,0
2015-08-12,27.666,28.668,27.12,28.255,124729,0
2015-08-13,29.383,29.383,26.949,27.227,203634,0
2015-08-14,27.057,27.648,26.037,26.726,169099,0
2015-08-17,26.753,27.111,26.332,26.949,330488,0
2015-08-18,27.003,27.495,26.592,26.931,181505,0
2015-08-19,26.753,27.075,25.858,26.001,260300,0
2015-08-20,25.867,26.108,24.973,25.043,408946,0
2015-08-21,24.65,25.634,24.319,24.802,426381,0
2015-08-24,23.263,24.946,22.386,23.961,635757,0
2015-08-25,24.748,25.285,22.718,23.263,635716,0
2015-08-26,23.988,24.087,22.172,24.051,738428,0
2015-08-27,24.498,25.33,24.096,24.748,247000,0
2015-08-28,24.605,25.607,24.552,25.348,193017,0
2015-08-31,25.294,25.518,24.436,24.48,198605,0
2015-09-01,24.122,24.373,23.674,23.961,173459,0
2015-09-02,24.256,24.775,24.06,24.489,212799,0
2015-09-03,24.4,24.874,23.907,23.997,178041,0
2015-09-04,23.755,24.677,23.755,24.471,174353,0
2015-09-08,24.757,25.375,24.427,24.892,665446,0
2015-09-09,24.955,25.643,24.4,24.462,195476,0
2015-09-10,24.319,25.097,24.319,24.641,108403,0
2015-09-11,24.462,25.509,24.427,25.491,113776,0
2015-09-14,25.447,25.67,24.427,24.721,405817,0
2015-09-15,24.668,24.928,24.471,24.596,153229,0
2015-09-16,24.498,25.034,24.283,24.382,375193,0
2015-09-17,24.256,24.516,23.63,23.836,240405,0
2015-09-18,23.577,24.149,22.986,22.986,1013927,0
2015-09-21,23.236,23.622,22.395,22.95,445940,0
2015-09-22,22.592,22.995,22.118,22.914,268794,0
2015-09-23,22.878,23.317,22.655,23.058,178600,0
2015-09-24,22.824,23.102,22.431,22.807,164864,0
2015-09-25,22.986,23.049,22.637,22.789,189441,0
2015-09-28,22.601,22.601,21.644,21.822,376157,0
2015-09-29,21.805,21.885,21.026,21.25,237500,0
2015-09-30,21.429,22.082,21.116,21.456,1545144,0
2015-10-01,21.563,21.725,20.981,21.465,363793,0
2015-10-02,21.232,22.002,20.821,21.822,344123,0
2015-10-05,21.912,23.577,21.867,23.406,455359,0
2015-10-06,23.254,24.355,23.245,23.613,235376,0
2015-10-07,23.764,24.516,23.29,24.498,245770,0
2015-10-08,24.766,25.697,24.516,25.5,377540,0
2015-10-09,25.474,25.93,25.214,25.679,339875,0
2015-10-12,25.571,25.616,24.964,25.169,313117,0
2015-10-13,24.928,24.999,24.498,24.596,221070,0
2015-10-14,24.605,24.65,23.568,23.97,183070,0
2015-10-15,23.881,24.525,23.683,24.024,200059,0
2015-10-16,24.158,24.587,23.854,24.427,289470,0
2015-10-19,24.409,24.552,23.979,24.337,156246,0
2015-10-20,24.247,24.283,23.236,23.505,119021,0
2015-10-21,23.46,23.523,22.556,22.744,354405,0
2015-10-22,22.914,23.04,22.503,22.807,122271,0
2015-10-23,22.941,23.943,22.556,23.004,161611,0
2015-10-26,22.959,23.111,22.601,22.95,138699,0
2015-10-27,22.762,22.771,22.055,22.1,256612,0
2015-10-28,22.163,22.842,22.091,22.824,249458,0
2015-10-29,22.235,22.235,21.473,21.822,441694,0
2015-10-30,21.885,21.885,20.498,20.695,702664,0
2015-11-02,20.821,22.046,20.347,21.68,503141,0
2015-11-03,21.635,22.253,21.304,21.921,344682,0
2015-11-04,21.867,22.091,20.579,20.722,779676,0
2015-11-05,20.812,21.268,20.221,21.071,519482,0
2015-11-06,21.473,22.01,18.628,20.615,1647408,0
2015-11-09,20.615,20.624,19.51,19.846,558354,0
2015-11-10,19.693,20.284,19.326,19.648,371058,0
2015-11-11,19.729,19.908,19.3,19.639,154906,0
2015-11-12,19.497,19.756,19.023,19.156,143282,0
2015-11-13,19.111,19.3,18.557,18.852,219729,0
2015-11-16,18.879,19.005,18.468,18.754,168429,0
2015-11-17,18.843,19.014,18.234,18.306,239399,0
2015-11-18,18.351,18.789,18.172,18.655,352728,0
2015-11-19,18.619,18.727,18.217,18.405,139146,0
2015-11-20,18.378,18.933,18.378,18.807,122605,0
2015-11-23,18.727,19.21,18.7,18.843,141717,0
2015-11-24,18.771,18.96,18.512,18.825,134117,0
2015-11-25,18.78,19.585,18.7,19.452,202182,0
2015-11-27,19.425,19.666,19.219,19.344,51747,0
2015-11-30,19.443,19.675,19.138,19.282,222411,0
2015-12-01,19.684,19.917,18.825,19.156,195902,0
2015-12-02,19.156,19.156,18.763,19.005,140328,0
2015-12-03,19.014,19.783,18.852,19.165,194531,0
2015-12-04,19.093,19.559,18.951,19.058,147194,0
2015-12-07,19.049,19.326,18.53,18.915,227552,0
2015-12-08,18.682,18.852,18.477,18.575,117012,0
2015-12-09,18.566,19.425,18.432,18.906,152782,0
2015-12-10,18.825,20.329,18.825,20.158,1025328,0
2015-12-11,19.854,20.23,19.603,20.14,146076,0
2015-12-14,20.051,20.48,18.852,19.577,169438,0
2015-12-15,19.675,20.374,19.675,20.221,159264,0
2015-12-16,20.374,20.525,19.997,20.453,109305,0
2015-12-17,20.561,20.651,19.988,20.06,116011,0
2015-12-18,20.006,20.615,19.702,20.051,96229,0
2015-12-21,20.131,20.239,19.55,19.63,140823,0
2015-12-22,19.756,20.534,19.488,20.176,224165,0
2015-12-23,20.356,20.507,19.899,19.935,107182,0
2015-12-24,19.908,20.453,19.819,20.185,36733,0
2015-12-28,20.14,20.257,19.702,20.033,159988,0
2015-12-29,20.096,20.57,20.087,20.534,104979,0
2015-12-30,20.561,20.812,20.41,20.659,77707,0
2015-12-31,20.489,20.642,20.248,20.409,110724,0
2016-01-04,20.042,20.4,19.729,20.302,219986,0
2016-01-05,20.203,20.659,20.149,20.444,179224,0
2016-01-06,20.14,21.053,20.042,20.659,184071,0
2016-01-07,20.131,20.427,19.176,19.684,105495,0
2016-01-08,19.828,19.935,19.461,19.702,136341,0
2016-01-11,19.908,20.794,19.018,19.639,235612,0
2016-01-12,19.872,20.794,19.738,20.427,154322,0
2016-01-13,20.642,20.758,20.14,20.427,121458,0
2016-01-14,20.642,21.698,20.14,21.375,360241,0
2016-01-15,20.731,21.858,20.356,21.734,335719,0
2016-01-19,21.921,22.314,21.778,21.966,253147,0
2016-01-20,21.644,21.912,20.848,21.59,219897,0
2016-01-21,21.734,23.192,21.465,22.851,372831,0
2016-01-22,23.085,23.147,22.664,22.995,207457,0
2016-01-25,22.869,22.869,21.822,22.091,94565,0
2016-01-26,22.271,22.422,21.707,22.271,95879,0
2016-01-27,22.109,22.296,21.026,21.179,115631,0
2016-01-28,21.393,21.921,21.197,21.698,259718,0
2016-01-29,21.716,22.091,21.268,21.698,85384,0
2016-02-01,21.572,21.924,21.357,21.429,173272,0
2016-02-02,21.08,21.76,20.848,21.554,61183,0
2016-02-03,21.635,21.689,21.143,21.671,142088,0
2016-02-04,21.689,21.76,21.349,21.707,175196,0
2016-02-05,21.599,21.66,20.284,20.901,142622,0
2016-02-08,20.651,20.651,19.398,19.908,118074,0
2016-02-09,19.603,20.051,18.888,19.014,96500,0
2016-02-10,19.102,19.756,18.548,19.344,121010,0
2016-02-11,19.04,20.024,18.716,19.72,162802,0
2016-02-12,19.944,20.194,19.801,19.944,205011,0
2016-02-16,20.356,20.477,19.684,19.899,60625,0
2016-02-17,19.979,20.356,19.899,20.302,91651,0
2016-02-18,20.293,20.57,20.015,20.356,258293,0
2016-02-19,20.302,20.731,19.626,20.561,155963,0
2016-02-22,20.803,20.803,20.32,20.347,70266,0
2016-02-23,20.23,20.758,20.033,20.462,51134,0
2016-02-24,20.203,20.615,19.935,20.302,160630,0
2016-02-25,20.284,20.677,19.94,20.659,50693,0
2016-02-26,20.525,20.561,19.828,20.516,111081,0
2016-02-29,20.436,21.473,20.391,21.313,169652,0
2016-03-01,21.518,22.253,21.259,21.939,141841,0
2016-03-02,22.002,22.581,21.867,22.458,158456,0
2016-03-03,22.521,23.263,22.485,22.512,305243,0
2016-03-04,23.263,23.639,21.702,23.353,1187807,0
2016-03-07,23.424,23.563,22.476,22.565,274945,0
2016-03-08,21.725,22.145,20.83,21.698,948412,0
2016-03-09,22.296,22.548,21.787,21.948,4495758,0
2016-03-10,21.966,22.1,21.031,21.25,899261,0
2016-03-11,21.527,21.626,21.026,21.268,328922,0
2016-03-14,21.107,21.849,21.089,21.653,429181,0
2016-03-15,21.545,21.581,20.534,20.633,418342,0
2016-03-16,20.498,20.588,20.087,20.338,447879,0
2016-03-17,20.239,20.695,20.158,20.552,299122,0
2016-03-18,20.624,20.981,20.347,20.624,293693,0
2016-03-21,20.633,20.945,20.588,20.606,199928,0
2016-03-22,20.347,20.409,19.997,20.131,282992,0
2016-03-23,20.015,20.32,19.729,20.042,344432,0
2016-03-24,19.899,20.1,19.523,19.684,660929,0
2016-03-28,19.81,20.105,19.711,19.756,216690,0
2016-03-29,19.792,20.794,19.693,20.767,356293,0
2016-03-30,20.839,21.465,20.772,21.232,228442,0
2016-03-31,21.313,21.313,20.293,20.293,440927,0
2016-04-01,20.758,21.903,20.588,21.725,577671,0
2016-04-04,21.671,21.689,21.152,21.268,150949,0
2016-04-05,21.071,21.223,20.507,21.223,312298,0
2016-04-06,21.322,21.653,20.963,21.491,346779,0
2016-04-07,21.438,21.608,20.99,21.411,614028,0
2016-04-08,21.5,21.787,21.402,21.698,200682,0
2016-04-11,21.831,21.921,21.197,21.241,220231,0
2016-04-12,21.188,21.581,21.026,21.277,137607,0
2016-04-13,21.393,21.858,21.295,21.84,114103,0
2016-04-14,21.76,21.966,21.25,21.725,281574,0
2016-04-15,21.725,22.296,21.577,22.136,151238,0
2016-04-18,22.046,22.137,21.643,21.725,65544,0
2016-04-19,21.975,22.226,21.734,22.154,191334,0
2016-04-20,22.109,22.404,21.93,22.279,144370,0
2016-04-21,22.279,22.35,21.608,21.707,94956,0
2016-04-22,21.635,22.037,21.277,21.984,137586,0
2016-04-25,21.993,22.082,21.581,21.993,64082,0
2016-04-26,22.058,22.386,22.01,22.055,72136,0
2016-04-27,21.948,22.087,21.286,21.644,128646,0
2016-04-28,21.491,21.867,21.456,21.769,136228,0
2016-04-29,21.787,22.368,21.716,22.314,165269,0
2016-05-02,22.305,22.395,22.01,22.377,140761,0
2016-05-03,22.172,22.4,21.769,22.082,128082,0
2016-05-04,22.19,23.085,22.037,22.95,237360,0
2016-05-05,23.263,23.353,22.431,22.619,173478,0
2016-05-06,23.263,23.89,22.896,23.272,518786,0
2016-05-09,23.209,23.344,22.449,23.138,230339,0
2016-05-10,23.281,24.158,23.089,23.692,426644,0
2016-05-11,23.604,24.105,23.225,23.29,244498,0
2016-05-12,23.442,23.648,22.977,23.209,121253,0
2016-05-13,23.165,23.648,22.941,23.236,136465,0
2016-05-16,23.209,23.335,22.914,23.183,50118,0
2016-05-17,23.218,23.227,22.458,22.798,95054,0
2016-05-18,22.816,23.254,22.422,22.896,215357,0
2016-05-19,22.869,23.568,22.869,23.192,149331,0
2016-05-20,23.308,23.451,23.013,23.12,140557,0
2016-05-23,23.022,23.353,23.022,23.093,121380,0
2016-05-24,23.29,23.845,23.129,23.622,111353,0
2016-05-25,23.791,24.015,23.067,23.791,225414,0
2016-05-26,23.827,24.955,23.827,24.73,207465,0
2016-05-27,24.704,25.115,24.539,24.981,154641,0
2016-05-31,25.178,25.178,24.704,24.964,152484,0
2016-06-01,25.017,25.447,25.017,25.312,177045,0
2016-06-02,25.205,25.652,25.106,25.571,175985,0
2016-06-03,25.447,25.544,25.133,25.447,169020,0
2016-06-06,25.339,25.643,25.124,25.393,187748,0
2016-06-07,25.348,25.5,25.124,25.142,180758,0
2016-06-08,25.142,25.456,24.681,24.766,350103,0
2016-06-09,24.605,25.048,24.427,24.766,192798,0
2016-06-10,24.525,24.883,24.202,24.757,164898,0
2016-06-13,24.811,25.022,24.122,24.122,136608,0
2016-06-14,24.087,24.739,23.913,24.739,232117,0
2016-06-15,24.695,24.955,24.453,24.507,125822,0
2016-06-16,24.4,24.981,24.247,24.946,193350,0
2016-06-17,24.784,24.932,24.373,24.668,210812,0
2016-06-20,24.937,25.169,24.355,24.775,274700,0
2016-06-21,24.793,24.97,24.377,24.73,294148,0
2016-06-22,24.668,24.928,24.337,24.436,244472,0
2016-06-23,24.659,24.874,24.22,24.516,245227,0
2016-06-24,23.683,24.543,23.577,24.382,353395,0
2016-06-27,24.087,24.395,22.583,23.227,524578,0
2016-06-28,23.353,23.89,23.258,23.361,109878,0
2016-06-29,23.55,24.489,23.55,24.427,204756,0
2016-06-30,24.578,24.578,23.719,24.382,132361,0
2016-07-01,25.438,25.571,24.704,25.348,694003,0
2016-07-05,25.375,25.447,24.105,24.596,379861,0
2016-07-06,24.659,25.616,24.507,25.276,460193,0
2016-07-07,25.679,25.813,25.029,25.115,658993,0
2016-07-08,25.395,26.193,25.205,25.614,593973,0
2016-07-11,25.604,25.844,25.355,25.684,249469,0
2016-07-12,25.914,26.173,25.315,25.894,328157,0
2016-07-13,25.904,26.163,25.624,25.834,241850,0
2016-07-14,26.083,26.083,25.559,25.794,185212,0
2016-07-15,25.944,26.043,25.634,25.674,222325,0
2016-07-18,25.734,25.944,25.604,25.764,225241,0
2016-07-19,25.654,26.233,25.624,26.003,245847,0
2016-07-20,26.093,26.432,25.924,26.233,205847,0
2016-07-21,26.113,26.642,26.003,26.422,166969,0
2016-07-22,26.373,27.575,26.373,27.54,262491,0
2016-07-25,27.41,27.799,26.911,27.021,362177,0
2016-07-26,26.822,27.071,26.143,26.163,118208,0
2016-07-27,26.283,26.383,25.884,26.013,104064,0
2016-07-28,26.033,26.268,25.734,25.904,89962,0
2016-07-29,25.854,26.023,25.494,25.944,127843,0
2016-08-01,26.073,26.592,25.714,26.223,284261,0
2016-08-02,26.193,26.193,25.514,25.844,138055,0
2016-08-03,25.724,26.662,25.584,26.642,198116,0
2016-08-04,26.442,26.632,25.973,26.253,459784,0
2016-08-05,28.648,30.713,27.121,29.735,1251074,0
2016-08-08,29.695,30.534,29.436,30.015,629593,0
2016-08-09,29.236,31.192,29.102,31.112,1815120,0
2016-08-10,31.342,31.612,30.773,31.372,293595,0
2016-08-11,31.521,32.17,31.452,32.07,359566,0
2016-08-12,32.05,32.629,32.05,32.449,391916,0
2016-08-15,32.459,33.028,32.04,32.08,568481,0
2016-08-16,31.881,31.97,31.481,31.811,238152,0
2016-08-17,31.691,31.911,31.042,31.531,312753,0
2016-08-18,31.591,31.811,31.122,31.631,243212,0
2016-08-19,31.491,31.731,30.813,30.943,393281,0
2016-08-22,31.112,31.551,30.943,31.032,230424,0
2016-08-23,31.062,31.282,30.414,30.803,191157,0
2016-08-24,30.683,31.032,30.553,30.643,131546,0
2016-08-25,30.613,30.883,30.165,30.284,127577,0
2016-08-26,30.504,30.853,29.995,30.424,231062,0
2016-08-29,30.384,30.893,30.384,30.703,104731,0
2016-08-30,30.763,31.112,30.384,30.813,196795,0
2016-08-31,30.703,30.903,29.835,30.224,185985,0
2016-09-01,30.314,30.314,29.945,30.055,88939,0
2016-09-02,30.334,31.222,30.334,31.222,175669,0
2016-09-06,31.212,31.671,31.132,31.292,502280,0
2016-09-07,31.292,31.332,30.753,31.042,444239,0
2016-09-08,31.322,31.721,30.374,30.583,272599,0
2016-09-09,30.434,30.444,29.366,29.376,413059,0
2016-09-12,29.157,29.745,28.947,29.715,223344,0
2016-09-13,29.366,29.645,28.947,29.386,108553,0
2016-09-14,29.506,29.566,29.236,29.296,108401,0
2016-09-15,29.326,29.6,29.047,29.356,161859,0
2016-09-16,29.296,29.705,29.127,29.516,149349,0
2016-09-19,29.715,29.875,29.236,29.675,152540,0
2016-09-20,29.855,29.855,29.286,29.316,110524,0
2016-09-21,29.396,29.536,28.897,29.107,130106,0
2016-09-22,29.256,29.476,29.157,29.286,170311,0
2016-09-23,29.256,29.795,29.216,29.596,151610,0
2016-09-26,29.376,29.665,29.376,29.466,92927,0
2016-09-27,29.376,29.526,28.977,29.087,76304,0
2016-09-28,29.027,29.032,28.351,28.837,148907,0
2016-09-29,28.698,28.987,28.428,28.628,178128,0
2016-09-30,28.628,29.466,28.568,29.236,188056,0
2016-10-03,29.077,29.266,28.847,29.266,120685,0
2016-10-04,29.286,29.286,28.822,29.137,199263,0
2016-10-05,29.176,29.176,28.139,28.328,154993,0
2016-10-06,28.179,28.199,27.69,27.929,110549,0
2016-10-07,27.929,27.969,27.5,27.67,60372,0
2016-10-10,27.889,28.338,27.5,28.288,53477,0
2016-10-11,28.308,28.308,27.63,27.75,93700,0
2016-10-12,27.7,28.258,27.57,27.959,170122,0
2016-10-13,27.869,28.328,27.859,28.049,143303,0
2016-10-14,28.258,28.628,28.114,28.338,120440,0
2016-10-17,28.298,28.947,28.209,28.872,159706,0
2016-10-18,29.166,29.166,28.747,28.827,59291,0
2016-10-19,28.897,29.336,28.588,29.117,103309,0
2016-10-20,29.097,29.097,28.458,28.478,162848,0
2016-10-21,28.328,29.206,28.288,29.007,132174,0
2016-10-24,29.286,29.765,29.236,29.705,207757,0
2016-10-25,29.496,29.531,28.169,28.358,418978,0
2016-10-26,28.199,28.199,26.812,26.931,381101,0
2016-10-27,26.941,27.34,26.582,26.642,206929,0
2016-10-28,26.642,27.011,26.412,26.482,347066,0
2016-10-31,26.582,26.792,26.412,26.702,467729,0
2016-11-01,26.862,28.093,26.053,26.063,604134,0
2016-11-02,26.602,28.039,26.502,27.111,1902881,0
2016-11-03,26.802,27.799,26.093,26.293,2277699,0
2016-11-04,26.403,26.442,26.003,26.313,675591,0
2016-11-07,26.482,26.921,26.303,26.752,493349,0
2016-11-08,26.732,27.151,26.327,27.031,347646,0
2016-11-09,26.542,27.501,26.432,27.4,322210,0
2016-11-10,27.63,27.839,26.762,26.792,446362,0
2016-11-11,26.812,27.43,26.552,26.931,253052,0
2016-11-14,27.939,28.338,27.55,27.969,931083,0
2016-11-15,27.939,29.556,27.899,29.346,656452,0
2016-11-16,29.216,29.735,28.787,29.725,399710,0
2016-11-17,29.695,30.494,29.695,29.875,243528,0
2016-11-18,29.975,30.03,29.356,29.546,499538,0
2016-11-21,29.625,30.264,29.476,30.154,225531,0
2016-11-22,30.294,30.588,29.875,30.534,230196,0
2016-11-23,30.504,31.641,30.254,31.511,222733,0
2016-11-25,31.531,31.631,31.012,31.581,89766,0
2016-11-28,31.491,31.531,30.983,31.122,322344,0
2016-11-29,31.182,31.302,29.122,29.925,1071984,0
2016-11-30,31.242,31.242,29.765,30.623,1535332,0
2016-12-01,30.553,31.661,30.409,31.412,1758224,0
2016-12-02,31.262,31.262,30.364,30.763,858379,0
2016-12-05,31.302,31.432,30.923,31.222,480512,0
2016-12-06,31.232,31.402,30.703,31.372,376772,0
2016-12-07,31.681,32.399,31.29,32.38,492545,0
2016-12-08,32.529,33.347,32.23,32.968,547140,0
2016-12-09,33.168,33.199,32.23,32.589,394220,0
2016-12-12,32.449,32.908,31.731,31.96,350257,0
2016-12-13,31.98,32,31.531,31.841,304998,0
2016-12-14,31.681,31.96,31.481,31.571,351843,0
2016-12-15,31.641,31.94,31.222,31.402,321066,0
2016-12-16,31.491,32.265,31.432,32.04,519359,0
2016-12-19,32.21,32.362,30.963,31.052,325235,0
2016-12-20,31.092,31.272,30.603,31.212,544511,0
2016-12-21,31.302,31.302,30.025,30.693,485067,0
2016-12-22,30.593,30.821,29.117,29.436,520578,0
2016-12-23,29.486,30.004,29.296,29.556,257172,0
2016-12-27,29.316,30.035,29.226,29.955,280123,0
2016-12-28,29.885,29.985,29.316,29.356,271977,0
2016-12-29,29.346,29.825,29.346,29.625,241198,0
2016-12-30,29.755,29.9,29.426,29.526,314432,0
2017-01-03,29.855,29.975,29.097,29.516,541395,0
2017-01-04,28.917,29.665,28.229,29.645,693107,0
2017-01-05,29.386,29.506,28.343,28.797,654777,0
2017-01-06,29.017,29.142,28.029,28.209,476761,0
2017-01-09,28.109,28.707,27.939,28.458,534384,0
2017-01-10,28.468,28.707,28.318,28.498,481363,0
2017-01-11,28.498,28.937,28.448,28.887,245761,0
2017-01-12,28.797,28.957,28.65,28.857,446281,0
2017-01-13,28.977,29.002,28.533,28.787,233798,0
2017-01-17,28.787,28.787,28.458,28.678,341972,0
2017-01-18,28.668,29.795,28.518,28.807,277941,0
2017-01-19,29.017,29.017,28.638,28.737,328415,0
2017-01-20,28.608,29.077,27.999,28.308,737862,0
2017-01-23,28.199,28.418,27.959,28.209,329541,0
2017-01-24,28.248,28.338,27.919,28.318,429932,0
2017-01-25,28.318,28.967,28.239,28.268,264197,0
2017-01-26,28.288,28.364,27.939,28.029,301962,0
2017-01-27,28.029,28.169,27.58,28.099,285214,0
2017-01-30,27.999,28.358,27.57,28.199,256433,0
2017-01-31,28.179,28.588,28.019,28.408,331227,0
2017-02-01,28.588,28.817,28.049,28.089,214244,0
2017-02-02,28.139,28.488,27.989,28.338,380985,0
2017-02-03,28.568,28.751,28.209,28.668,361361,0
2017-02-06,28.678,28.857,28.548,28.777,229106,0
2017-02-07,28.797,28.877,28.298,28.488,382662,0
2017-02-08,28.358,28.957,27.859,28.877,343285,0
2017-02-09,28.907,29.596,28.887,29.186,697181,0
2017-02-10,29.326,29.665,29.176,29.226,329003,0
2017-02-13,29.256,29.426,28.877,28.977,270362,0
2017-02-14,28.907,29.107,28.558,28.707,304345,0
2017-02-15,28.618,29.037,28.373,28.877,427194,0
2017-02-16,28.867,29.047,28.658,28.777,255869,0
2017-02-17,28.538,28.777,28.039,28.298,456081,0
2017-02-21,28.638,28.678,27.979,28.209,448441,0
2017-02-22,28.159,28.159,26.552,27.33,1174054,0
2017-02-23,27.4,27.565,26.692,26.722,460488,0
2017-02-24,26.502,26.981,26.173,26.732,890453,0
2017-02-27,26.732,27.051,26.196,26.432,849025,0
2017-02-28,26.323,26.522,26.133,26.243,532906,0
2017-03-01,26.582,27.031,26.083,26.941,798378,0
2017-03-02,27.071,27.181,26.522,26.592,1000131,0
2017-03-03,24.946,26.682,24.786,25.934,2554822,0
2017-03-06,25.744,25.744,24.976,25.465,961319,0
2017-03-07,25.335,25.335,24.946,25.105,798227,0
2017-03-08,25.155,25.465,25,25.325,410241,0
2017-03-09,25.315,25.514,25.095,25.245,400952,0
2017-03-10,25.335,25.894,25.315,25.824,415499,0
2017-03-13,25.854,26.003,25.714,25.904,563921,0
2017-03-14,25.774,25.934,25.435,25.435,251788,0
2017-03-15,25.475,26.203,25.375,26.163,564810,0
2017-03-16,26.203,26.393,25.894,26.243,324432,0
2017-03-17,26.403,26.672,26.183,26.592,518357,0
2017-03-20,26.582,26.582,26.033,26.073,266121,0
2017-03-21,26.203,26.393,25.694,25.734,251891,0
2017-03-22,25.724,26.233,25.594,26.203,466834,0
2017-03-23,26.163,26.772,25.514,26.642,293681,0
2017-03-24,26.722,26.873,26.452,26.732,223863,0
2017-03-27,26.482,27.041,26.083,26.812,400225,0
2017-03-28,26.822,27.6,26.333,27.56,451107,0
2017-03-29,27.51,28.149,27.48,27.999,336858,0
2017-03-30,27.999,28.273,27.75,28.139,220346,0
2017-03-31,28.139,28.498,28.069,28.219,257980,0
2017-04-03,28.209,28.543,27.919,27.939,517966,0
2017-04-04,27.939,27.959,27.42,27.53,304812,0
2017-04-05,27.799,28.283,27.55,27.72,482534,0
2017-04-06,27.72,27.903,27.231,27.73,388708,0
2017-04-07,27.839,28.109,27.66,28.029,352617,0
2017-04-10,28.049,28.388,27.685,28.179,565992,0
2017-04-11,28.189,28.588,28.059,28.398,290358,0
2017-04-12,28.398,28.438,28.029,28.368,271849,0
2017-04-13,28.268,28.468,28.159,28.288,156529,0
2017-04-17,28.348,28.608,27.959,28.169,246178,0
2017-04-18,28.149,28.248,27.829,27.849,221047,0
2017-04-19,27.939,28.099,27.799,27.849,231545,0
2017-04-20,27.939,28.209,27.725,28.034,441251,0
2017-04-21,28.139,28.558,27.939,28.209,631084,0
2017-04-24,29.376,29.965,28.658,29.755,1215447,0
2017-04-25,30.015,30.174,29.526,29.935,452302,0
2017-04-26,30.025,30.214,29.685,29.745,426259,0
2017-04-27,29.995,29.995,29.236,29.446,350619,0
2017-04-28,29.506,29.705,29.037,29.366,409905,0
2017-05-01,29.286,29.865,29.007,29.685,616062,0
2017-05-02,29.805,29.805,29.216,29.645,695853,0
2017-05-03,29.506,29.675,28.917,29.107,717866,0
2017-05-04,29.147,29.286,28.538,28.937,724066,0
2017-05-05,32.729,33.178,31.93,32.22,4083726,0
2017-05-08,32.22,32.419,31.102,31.372,658484,0
2017-05-09,31.412,31.623,30.693,30.773,452421,0
2017-05-10,30.763,31.142,30.474,30.933,518043,0
2017-05-11,30.773,31.212,30.489,31.142,338716,0
2017-05-12,31.082,31.192,30.583,30.673,367961,0
2017-05-15,30.623,31.182,30.394,30.504,416124,0
2017-05-16,30.464,30.494,29.79,30.124,497563,0
2017-05-17,29.895,30.274,29.735,29.765,288505,0
2017-05-18,29.695,29.945,29.426,29.675,371421,0
2017-05-19,29.755,30.264,29.606,30.114,403865,0
2017-05-22,30.144,30.324,29.436,29.586,252888,0
2017-05-23,30.913,30.933,29.396,29.616,884121,0
2017-05-24,29.616,30.184,29.446,29.775,517459,0
2017-05-25,29.775,30.075,29.396,29.655,481208,0
2017-05-26,28.837,29.366,28.548,28.817,484278,0
2017-05-30,28.767,29.107,28.388,28.588,424675,0
2017-05-31,28.668,28.937,28.288,28.458,393792,0
2017-06-01,28.518,28.847,28.219,28.817,344641,0
2017-06-02,28.907,29.366,28.907,29.196,259437,0
2017-06-05,29.226,29.326,28.927,29.256,227431,0
2017-06-06,29.186,29.526,28.997,29.286,331202,0
2017-06-07,29.246,29.755,29.246,29.695,292854,0
2017-06-08,29.805,30.623,29.805,30.424,734899,0
2017-06-09,30.474,30.768,30.204,30.653,520247,0
2017-06-12,30.623,30.793,29.935,30.134,697876,0
2017-06-13,30.134,30.983,29.905,30.424,437633,0
2017-06-14,30.424,30.643,29.925,30.234,291912,0
2017-06-15,29.925,30.484,29.925,30.314,249781,0
2017-06-16,30.164,30.394,29.935,30.154,461062,0
2017-06-19,30.254,30.873,30.174,30.563,459983,0
2017-06-20,30.504,30.983,30.224,30.454,469707,0
2017-06-21,30.504,30.623,29.91,29.995,365570,0
2017-06-22,29.995,30.494,29.985,30.344,270102,0
2017-06-23,30.394,30.983,29.985,30.873,2256788,0
2017-06-26,31.072,31.491,30.753,31.262,565839,0
2017-06-27,31.182,31.871,31.167,31.811,569844,0
2017-06-28,31.93,32.489,31.112,32.1,547239,0
2017-06-29,32.1,32.33,31.212,31.292,300182,0
2017-06-30,31.432,31.561,30.823,30.833,268938,0
2017-07-03,30.803,31.092,30.499,31.022,163434,0
2017-07-05,31.062,31.062,30.065,30.204,257140,0
2017-07-06,30.144,30.454,29.905,30.094,378369,0
2017-07-07,29.935,30.524,29.745,30.454,378370,0
2017-07-10,30.274,30.583,30.193,30.354,286431,0
2017-07-11,30.334,30.484,29.915,30.224,181887,0
2017-07-12,30.384,30.692,29.975,30.234,270307,0
2017-07-13,30.254,30.348,29.835,30.254,347503,0
2017-07-14,30.194,30.434,29.985,30.334,242280,0
2017-07-17,30.274,30.653,30.045,30.075,239587,0
2017-07-18,30.015,30.294,29.772,30.254,340582,0
2017-07-19,30.164,30.773,30.104,30.733,376841,0
2017-07-20,30.633,31.242,30.454,31.182,407604,0
2017-07-21,31.322,31.571,30.963,31.382,449862,0
2017-07-24,31.392,31.432,30.923,31.102,324238,0
2017-07-25,31.132,31.312,30.794,31.222,288575,0
2017-07-26,31.172,31.392,30.883,31.352,218015,0
2017-07-27,31.292,31.292,29.835,29.935,578247,0
2017-07-28,29.825,29.835,29.476,29.685,424003,0
2017-07-31,29.725,30.204,29.526,29.945,420484,0
2017-08-01,29.885,30.464,29.705,30.254,444244,0
2017-08-02,30.164,30.933,30.055,30.623,543426,0
2017-08-03,30.733,31.471,30.025,30.035,912477,0
2017-08-04,31.292,32.998,30.803,32.21,1573920,0
2017-08-07,32.579,33.427,32.479,33.058,627216,0
2017-08-08,32.928,34.086,32.659,32.679,975143,0
2017-08-09,32.499,32.848,32.36,32.559,444523,0
2017-08-10,32.36,32.918,32.28,32.769,379206,0
2017-08-11,32.779,33.467,32.298,33.407,481663,0
2017-08-14,33.607,34.365,33.607,34.305,351551,0
2017-08-15,34.405,34.724,33.977,34.635,325517,0
2017-08-16,34.754,35.303,34.675,35.004,280377,0
2017-08-17,34.984,35.413,34.934,34.994,368208,0
2017-08-18,34.854,34.974,34.535,34.684,348127,0
2017-08-21,34.744,34.914,34.33,34.794,342413,0
2017-08-22,35.064,35.832,34.944,35.493,493436,0
2017-08-23,35.243,35.413,34.705,34.934,432736,0
2017-08-24,35.034,35.034,34.385,34.575,291406,0
2017-08-25,34.764,34.764,34.006,34.026,389954,0
2017-08-28,33.926,33.956,32.33,32.569,796554,0
2017-08-29,32.37,32.539,32.11,32.15,396124,0
2017-08-30,32.26,32.42,32.09,32.16,349667,0
2017-08-31,32.2,32.44,31.88,32.41,336299,0
2017-09-01,32.44,33.545,32.2872,33.41,497676,0
2017-09-05,33.37,33.43,32.09,32.33,487471,0
2017-09-06,33.08,33.62,32.68,32.77,354299,0
2017-09-07,32.77,32.9,32.3,32.43,131062,0
2017-09-08,32.39,32.92,32.27,32.9,277323,0
2017-09-11,32.97,33.361,32.365,32.42,258596,0
2017-09-12,32.54,33.44,32.37,33.42,258459,0
2017-09-13,33.15,34,33.15,33.59,289825,0
2017-09-14,33.61,34.1,33.39,33.61,439675,0
2017-09-15,33.32,34,32.6,33.78,667907,0
2017-09-18,33.97,34.19,33.735,33.94,278851,0
2017-09-19,33.84,34.94,33.84,34.43,565830,0
2017-09-20,34.66,35.61,34.61,34.72,467007,0
2017-09-21,34.8,34.98,34.41,34.66,177026,0
2017-09-22,34.69,34.76,33.94,33.96,386806,0
2017-09-25,33.95,34.03,33.535,33.87,220217,0
2017-09-26,33.88,33.95,33.38,33.6,388914,0
2017-09-27,33.89,34.06,33.53,33.54,346458,0
2017-09-28,33.43,33.69,33.15,33.34,239082,0
2017-09-29,33.4,33.81,33.2,33.25,434053,0
2017-10-02,33.42,33.88,33.17,33.61,749908,0
2017-10-03,33.89,34.98,33.34,33.49,420395,0
2017-10-04,33.47,33.54,33.02,33.24,333366,0
2017-10-05,33.36,33.5,33.13,33.25,262693,0
2017-10-06,33.12,33.4625,32.91,33,432316,0
2017-10-09,32.98,33.32,32.53,32.68,385461,0
2017-10-10,32.83,33,32.37,32.5,288188,0
2017-10-11,32.65,32.89,32.18,32.59,423382,0
2017-10-12,32.42,33,32.1,32.73,298134,0
2017-10-13,33.16,33.16,32.21,32.49,394897,0
2017-10-16,32.35,32.72,32.02,32.19,223999,0
2017-10-17,32.02,33.01,32.02,32.94,342021,0
2017-10-18,33.1,33.35,32.61,32.76,312528,0
2017-10-19,32.67,33.15,32.6,33.15,184883,0
2017-10-20,33.37,33.37,32.75,32.78,251772,0
2017-10-23,32.7,32.88,31.9601,32.15,474530,0
2017-10-24,32.2,32.56,31.91,32.13,465051,0
2017-10-25,31.95,32.18,31.53,31.99,349093,0
2017-10-26,32.29,33.1,31.91,32.74,548190,0
2017-10-27,32.675,33.66,32.4301,33.58,583473,0
2017-10-30,33.37,33.59,32.58,33.33,365547,0
2017-10-31,33.3,34.31,33.3,33.87,628360,0
2017-11-01,33.9,33.9,32.95,32.97,433048,0
2017-11-02,32.89,33.19,32,32.19,1065350,0
2017-11-03,37,38.88,36,36.41,3937763,0
2017-11-06,36.53,37.96,36.11,36.47,879958,0
2017-11-07,36.52,36.82,35.61,35.85,705122,0
2017-11-08,35.83,37.9,35.5,37.29,1020938,0
2017-11-09,37.11,38.03,36.66,37.81,589101,0
2017-11-10,37.76,38.37,37.51,38.1,680649,0
