Date,Open,High,Low,Close,Volume,OpenInt
2015-08-03,27.65,28.82,25.72,27.74,144677,0
2015-08-04,27,27.03,24.61,25.8,129600,0
2015-08-05,27.11,27.47,24.56,25.24,107600,0
2015-08-06,24.81,26.95,22.99,26.95,73134,0
2015-08-07,27.5,27.5,24.2,26.5,52200,0
2015-08-10,25.76,26.5,25.46,26.14,51400,0
2015-08-11,25.44,26.02,24.56,25.38,140951,0
2015-08-12,25,26.21,25,25.99,172600,0
2015-08-13,26,26.6,25.76,26.2,229500,0
2015-08-14,26.13,26.21,24.66,25.19,103300,0
2015-08-17,26.58,26.72,24.35,24.8,2091500,0
2015-08-18,24.65,26.95,24.5,26.06,3141000,0
2015-08-19,25.6,27.09,25.49,26.77,1750300,0
2015-08-20,26.4,26.5,25.03,25.17,1584900,0
2015-08-21,24.89,26.85,24.5,25.18,3243500,0
2015-08-24,23.93,25.64,23,24.37,3408162,0
2015-08-25,25.49,25.54,24.29,24.6,2027500,0
2015-08-26,25.05,26.25,24.21,25,2088600,0
2015-08-27,25.29,25.45,24.64,25.16,1641500,0
2015-08-28,25.12,25.72,24.71,24.86,829200,0
2015-08-31,24.66,24.92,24.24,24.66,1157500,0
2015-09-01,24.05,24.89,24.01,24.43,915200,0
2015-09-02,24.83,26.2,24.83,25.32,1687700,0
2015-09-03,25.26,25.73,24.63,25.51,903500,0
2015-09-04,25.17,25.49,24.84,25.07,733000,0
2015-09-08,25.48,25.85,25.23,25.24,713200,0
2015-09-09,25.49,26.1,24.87,25.07,1404600,0
2015-09-10,24.98,26.06,24.9,25.45,1083873,0
2015-09-11,25.33,26,24.7,25.87,1554500,0
2015-09-14,25.9,26.5,25.75,26.12,602500,0
2015-09-15,26.33,27.79,26.12,27.65,1745900,0
2015-09-16,27.62,27.95,27.35,27.45,1229900,0
2015-09-17,27.61,28.06,27.27,27.91,1120100,0
2015-09-18,27.5,28.54,26.76,28.07,2974000,0
2015-09-21,28.15,28.35,27.27,27.36,1084000,0
2015-09-22,27.08,27.67,26.88,27.26,1014400,0
2015-09-23,27.35,27.61,27,27.49,490100,0
2015-09-24,27.41,27.51,27.05,27.26,677987,0
2015-09-25,27.58,28.51,27.57,27.9,1277500,0
2015-09-28,27.63,28.335,26.79,27.58,1530623,0
2015-09-29,27.56,28.01,27.18,27.5,986900,0
2015-09-30,27.7,27.87,26.53,27,1524800,0
2015-10-01,27.03,27.12,25.67,26.11,1632800,0
2015-10-02,25.84,26.9,25.7,26.56,1115100,0
2015-10-05,26.55,27.47,26.42,27.12,515623,0
2015-10-06,26.89,28.96,26.89,28.55,1142700,0
2015-10-07,28.72,30.13,28.12,29.99,976700,0
2015-10-08,29.78,31.75,29.66,31.6,2383400,0
2015-10-09,31.61,33.52,31.51,33.45,2462900,0
2015-10-12,33.37,33.62,31.11,32,1386735,0
2015-10-13,31.54,32.97,31.36,31.65,1065900,0
2015-10-14,31.75,32.35,31.38,31.87,790000,0
2015-10-15,31.99,32.63,30.81,31.15,1157400,0
2015-10-16,31.35,31.59,30.13,30.45,1238100,0
2015-10-19,30.47,31.12,30.32,30.66,851900,0
2015-10-20,30.62,31.58,30.62,31.16,513868,0
2015-10-21,30.9,31.7,29.11,29.89,1368700,0
2015-10-22,30.07,30.85,29.87,29.95,991100,0
2015-10-23,30.58,30.8,29.9,29.99,539600,0
2015-10-26,30.03,30.24,29.4,29.43,1001400,0
2015-10-27,29.37,29.67,27.85,28.46,1659500,0
2015-10-28,28.62,28.7,27.83,28.23,1210900,0
2015-10-29,28.57,28.93,27.4,27.57,960900,0
2015-10-30,27.49,28.03,26.39,27.69,1850800,0
2015-11-02,27.75,29.426,27.75,28.46,2002442,0
2015-11-03,28.29,30.25,28.22,29.5,3770200,0
2015-11-04,27.8,28.33,26.51,27.65,6257566,0
2015-11-05,27.64,27.64,25.31,25.79,2527200,0
2015-11-06,26.05,26.25,24.83,25.48,1946000,0
2015-11-09,25.53,25.92,25.25,25.3,791997,0
2015-11-10,25.31,25.31,24.2,24.4,1747800,0
2015-11-11,24.57,24.75,24.07,24.36,840300,0
2015-11-12,24.33,24.39,23.64,23.79,1118600,0
2015-11-13,23.66,23.87,23.11,23.27,1078400,0
2015-11-16,23.18,24.11,23.16,23.73,766900,0
2015-11-17,23.67,24.86,23.38,24.71,1363000,0
2015-11-18,24.71,25.46,24.59,25.28,758300,0
2015-11-19,25.18,25.56,25.05,25.23,654700,0
2015-11-20,25.2,25.8,25.01,25.29,625900,0
2015-11-23,25.04,25.33,24.23,24.48,929200,0
2015-11-24,23.99,24.85,23.85,24.81,508100,0
2015-11-25,24.74,25.06,24.38,24.94,605700,0
2015-11-27,24.77,24.93,24.25,24.55,272400,0
2015-11-30,24.82,25.25,24.16,24.65,1432200,0
2015-12-01,24.51,24.83,24.09,24.1,1206740,0
2015-12-02,24.2,24.87,24.18,24.65,675788,0
2015-12-03,24.76,25,23.59,24.5,789746,0
2015-12-04,24.58,24.8,23.91,24.66,663300,0
2015-12-07,24.5,25.19,24.25,24.95,841100,0
2015-12-08,24.42,25.06,24.25,24.71,1155026,0
2015-12-09,24.63,24.89,23.26,23.57,1805700,0
2015-12-10,23.55,23.74,23,23.46,1114800,0
2015-12-11,23.35,24.39,23.14,23.28,1495200,0
2015-12-14,23.15,24.05,22.8,23.55,1106488,0
2015-12-15,23.72,24.87,23.49,24.56,1739400,0
2015-12-16,24.8,25.59,24.63,25.46,1390900,0
2015-12-17,25.46,25.46,24.03,24.43,1359900,0
2015-12-18,24.39,24.93,24.09,24.61,1107900,0
2015-12-21,24.86,25.06,24.05,24.09,915900,0
2015-12-22,24.05,24.49,23.36,23.95,847144,0
2015-12-23,23.92,24.23,23.62,24.08,978200,0
2015-12-24,24,24.6,23.93,24.41,297520,0
2015-12-28,24.27,24.46,23.82,23.95,345334,0
2015-12-29,23.93,24.51,23.88,24.17,526604,0
2015-12-30,24.18,24.82,24.17,24.24,435085,0
2015-12-31,24.21,24.24,23.48,23.48,900760,0
2016-01-04,23.08,23.33,22.07,22.11,1317228,0
2016-01-05,22.21,22.87,21.35,21.99,1184939,0
2016-01-06,21.72,22.335,21.5,21.96,955150,0
2016-01-07,21.49,22.02,21.43,21.5,1043325,0
2016-01-08,21.66,22.395,21.5908,22.1,951342,0
2016-01-11,22.28,22.35,21.89,22.16,1214551,0
2016-01-12,22.17,22.51,21.73,22.34,1127228,0
2016-01-13,22.33,23,21.31,21.45,2194086,0
2016-01-14,21.4,21.49,19.83,20.77,2395622,0
2016-01-15,20.4,21.2,20.16,20.83,3191120,0
2016-01-19,20.93,21.06,20.19,20.67,3169000,0
2016-01-20,20.59,20.72,19.08,19.53,2632470,0
2016-01-21,19.69,19.73,18.8501,18.94,1867313,0
2016-01-22,19.12,20.31,19.12,20.18,1517362,0
2016-01-25,20.08,20.74,19.66,19.75,964237,0
2016-01-26,19.65,20.17,19.15,20.12,1970873,0
2016-01-27,20.01,20.55,19.585,19.65,906899,0
2016-01-28,19.99,20.32,19.475,19.5,1301030,0
2016-01-29,19.52,20.52,19.52,20.5,1146900,0
2016-02-01,20.47,20.51,19.06,19.25,1818756,0
2016-02-02,19.06,19.37,17.67,17.92,1251736,0
2016-02-03,18,18.64,17.28,17.65,1400293,0
2016-02-04,17.62,18.46,17.16,18.43,1694799,0
2016-02-05,18.34,18.34,16.71,16.92,3024270,0
2016-02-08,16.65,16.83,15.36,16.01,4135607,0
2016-02-09,15.67,16.61,15.62,16.2,2839761,0
2016-02-10,16.2,17.07,16.09,16.78,1895122,0
2016-02-11,16.33,18.78,16.28,17.97,4315054,0
2016-02-12,18,18.56,16.61,17.81,6235135,0
2016-02-16,17.92,19.4,17.21,18.83,2519114,0
2016-02-17,18.94,20.34,18.65,19.38,1688325,0
2016-02-18,19.29,19.95,18.84,19.55,1430397,0
2016-02-19,19.73,20.48,19.12,20.31,1388035,0
2016-02-22,20.37,20.82,19.5,20,2473747,0
2016-02-23,20.5,22.14,20.45,20.77,2727885,0
2016-02-24,20.5,20.77,19.27,20.2,1870516,0
2016-02-25,20.34,21.25,20.34,21,1589570,0
2016-02-26,21,21.26,20.31,21.01,1470287,0
2016-02-29,21.1,22.0199,20.97,21.6,2196378,0
2016-03-01,22.27,22.65,21.0801,21.46,2081201,0
2016-03-02,21.83,22.52,21.82,22.38,1447142,0
2016-03-03,22.37,24.01,22.3,23.37,2078284,0
2016-03-04,23.37,24.16,22.75,23.28,1147513,0
2016-03-07,23,24.19,23,23.55,1075444,0
2016-03-08,23.3,24.64,23.23,24.27,1316625,0
2016-03-09,24.1,24.13,22.29,22.44,1946133,0
2016-03-10,22.67,22.75,21.86,22.52,1141827,0
2016-03-11,22.72,23.12,22.46,23.08,680601,0
2016-03-14,22.7,23.02,22.56,22.87,638790,0
2016-03-15,22.64,22.64,21.69,21.81,1096444,0
2016-03-16,21.65,22.98,21.62,22.77,600160,0
2016-03-17,22.6,22.93,22.17,22.2,814575,0
2016-03-18,22.46,22.86,22.09,22.32,1313472,0
2016-03-21,22.16,23.09,22.0125,22.76,834766,0
2016-03-22,23.6,24.5,22.81,23.02,2375681,0
2016-03-23,22.83,23.47,22.09,22.36,1537451,0
2016-03-24,22.13,22.685,22.02,22.53,845662,0
2016-03-28,22.35,22.78,22.04,22.41,645195,0
2016-03-29,22.26,23.56,22.26,23.34,1153172,0
2016-03-30,23.49,23.97,23.04,23.05,694867,0
2016-03-31,23.05,23.995,22.81,23.73,1337804,0
2016-04-01,23.95,23.95,22.86,23.45,1285206,0
2016-04-04,23.25,23.43,22,22.09,1300112,0
2016-04-05,21.73,21.87,20.87,21.08,1948252,0
2016-04-06,21.21,22,20.05,21.26,1972864,0
2016-04-07,21.19,21.29,20.7,20.73,1211450,0
2016-04-08,20.86,21.22,20.57,21.09,1689454,0
2016-04-11,21.09,21.27,19.63,19.94,1279623,0
2016-04-12,20,20.74,19.99,20.68,952253,0
2016-04-13,20.85,21.64,20.6915,21.63,593748,0
2016-04-14,21.63,21.89,21.42,21.63,749501,0
2016-04-15,21.52,21.98,21.47,21.85,363200,0
2016-04-18,21.7,22.12,21.37,21.62,536866,0
2016-04-19,21.57,22.53,21.57,22.28,720179,0
2016-04-20,22.38,23.91,22.1,23.24,1520240,0
2016-04-21,23.28,23.86,23.23,23.33,709818,0
2016-04-22,23.22,25.05,23.22,24.85,2030190,0
2016-04-25,24.6,24.87,24.05,24.86,955926,0
2016-04-26,25.03,26.27,24.63,24.85,2397086,0
2016-04-27,24.74,25.22,24.41,24.74,937353,0
2016-04-28,24.24,24.89,23.87,23.98,807382,0
2016-04-29,23.96,24.78,23.33,24.04,1342984,0
2016-05-02,24.04,25.35,23.42,25.09,1765529,0
2016-05-03,25.18,25.53,24.5908,25.06,2769706,0
2016-05-04,28.97,29.7,28,28.08,8122154,0
2016-05-05,28.15,28.46,26.5,26.72,2436236,0
2016-05-06,26.36,26.89,26.245,26.63,1269546,0
2016-05-09,26.56,26.8599,26.02,26.49,719433,0
2016-05-10,26.74,27.65,26.62,27.19,956664,0
2016-05-11,27.06,27.61,26.7711,27.24,482825,0
2016-05-12,27.24,27.8282,27.21,27.61,570333,0
2016-05-13,27.66,28.27,27.29,27.65,773146,0
2016-05-16,27.74,28.49,27.45,28.36,1129610,0
2016-05-17,28.35,28.95,27.92,28,1052702,0
2016-05-18,27.94,28.95,26.15,28.78,3387902,0
2016-05-19,28.42,29.42,26.7,27.34,1924120,0
2016-05-20,27.4,27.875,26.85,27.79,1402497,0
2016-05-23,27.74,28.34,27.585,27.76,817524,0
2016-05-24,27.9,28.85,27.65,28.51,1097860,0
2016-05-25,28.4,28.99,28.05,28.62,578870,0
2016-05-26,28.45,28.72,27.77,28.33,729148,0
2016-05-27,28.08,29.3699,28.08,28.6,1091351,0
2016-05-31,28.68,28.95,28.38,28.68,1385272,0
2016-06-01,28.36,28.6,27.76,28.34,1286115,0
2016-06-02,28.17,29.25,28.17,29.14,1521610,0
2016-06-03,28.89,29.45,28.38,29.33,710984,0
2016-06-06,29.44,30.64,29.4,30.33,1648331,0
2016-06-07,32.8,33.25,31.77,32.07,4063310,0
2016-06-08,32,32.65,31.665,32.5,1370243,0
2016-06-09,32.29,32.4438,31.85,32.28,960200,0
2016-06-10,32,32.46,31.88,32.22,1124669,0
2016-06-13,32.6,32.91,31.85,32.4,1842059,0
2016-06-14,32.41,32.87,32.01,32.71,1352139,0
2016-06-15,32.76,33.01,32.44,32.78,1420158,0
2016-06-16,32.69,33.38,32.52,33.07,2059269,0
2016-06-17,32.93,34.36,32.91,34.05,3478738,0
2016-06-20,34.34,35.0426,34.24,34.76,1762230,0
2016-06-21,34.61,35.17,34.39,34.66,1491700,0
2016-06-22,34.89,35.24,34.02,34.58,1870964,0
2016-06-23,34.7,35.5,34.7,35.38,864131,0
2016-06-24,33.9,35.04,33.9,34.58,2115337,0
2016-06-27,34.42,34.49,32.71,32.81,1581275,0
2016-06-28,33.4,34.35,33.213,33.74,1006937,0
2016-06-29,34.24,35.33,33.91,35.17,1257573,0
2016-06-30,35.09,36.28,35,36.28,1476295,0
2016-07-01,36.03,36.4,35.12,35.56,1052658,0
2016-07-05,35.51,35.64,34.6,34.99,1027885,0
2016-07-06,34.8,35.33,34.51,35.08,743655,0
2016-07-07,35,35.85,34.8,35.45,885737,0
2016-07-08,35.71,36.19,35.68,36.16,700054,0
2016-07-11,36.1,36.8,36.1,36.47,694012,0
2016-07-12,36.89,37.08,36.56,36.67,636023,0
2016-07-13,37.38,37.44,36,36.24,774838,0
2016-07-14,36.64,37.13,36.35,37.08,1138376,0
2016-07-15,37.03,37.53,36.39,37.28,814851,0
2016-07-18,37.06,37.69,37.06,37.63,545956,0
2016-07-19,37.42,37.92,37.21,37.51,783330,0
2016-07-20,37.66,38.23,37.31,38.05,1374006,0
2016-07-21,38,38.75,37.56,37.7,1414569,0
2016-07-22,37.83,38.24,37.64,38.03,541818,0
2016-07-25,37.98,38,37.35,37.64,881340,0
2016-07-26,37.76,38.58,37.66,38.42,1791301,0
2016-07-27,38.62,38.87,38.27,38.7,1513596,0
2016-07-28,38.77,39.34,38.75,39.1,1753017,0
2016-07-29,39.31,39.59,38.77,39.25,1051856,0
2016-08-01,39.38,39.88,39.03,39.84,1034155,0
2016-08-02,39.85,39.85,38.7,39.31,821769,0
2016-08-03,39.17,39.34,38.8,39.04,823604,0
2016-08-04,39.12,39.61,38.67,39.26,2590017,0
2016-08-05,37.64,37.65,36.25,37.4,3131158,0
2016-08-08,37.4,37.77,36.83,37.48,1250207,0
2016-08-09,37,37.34,36.1,36.14,1875418,0
2016-08-10,36.32,36.69,35.28,35.32,1375505,0
2016-08-11,35.58,35.92,35.18,35.3,1124983,0
2016-08-12,35.26,35.44,34.61,35.2,1841300,0
2016-08-15,35.21,35.8,35.17,35.57,877243,0
2016-08-16,35.37,36.01,33.77,33.88,1591071,0
2016-08-17,33.85,34.22,32.88,34.1,2263136,0
2016-08-18,34.17,34.33,33.83,34,679388,0
2016-08-19,33.75,34.96,33.52,34.91,1167594,0
2016-08-22,34.65,35.2,34.55,35.05,795111,0
2016-08-23,35.14,35.73,34.88,34.99,984496,0
2016-08-24,34.74,34.9999,33.73,33.95,1125689,0
2016-08-25,33.75,34.2,33.72,33.98,548032,0
2016-08-26,34.07,34.7,33.98,34.27,768939,0
2016-08-29,34.26,34.84,34.26,34.6,329441,0
2016-08-30,34.52,34.84,34.18,34.37,366306,0
2016-08-31,34.17,34.53,33.54,33.85,1253510,0
2016-09-01,33.72,34.21,33.03,34.21,1218904,0
2016-09-02,34.42,34.92,34.14,34.76,873209,0
2016-09-06,35.19,35.24,34.235,34.91,658413,0
2016-09-07,34.74,35.07,34.64,35,842290,0
2016-09-08,34.78,34.95,34.31,34.36,750714,0
2016-09-09,34.08,34.115,33.19,33.43,1486934,0
2016-09-12,33.32,33.86,33.03,33.55,1044956,0
2016-09-13,33.35,33.5,32.7701,33.19,501400,0
2016-09-14,33.08,33.64,32.865,33.04,540578,0
2016-09-15,32.96,33.54,32.65,33.29,681353,0
2016-09-16,33.2,33.91,33.0108,33.73,1099246,0
2016-09-19,33.97,34.39,33.83,34.02,596296,0
2016-09-20,33.95,34.27,33.39,33.86,636233,0
2016-09-21,34.09,35.18,33.98,35.13,726940,0
2016-09-22,35.01,35.92,34.83,35.86,1049855,0
2016-09-23,35.72,35.77,35.04,35.22,581304,0
2016-09-26,35.02,35.335,34.88,35.11,374324,0
2016-09-27,35.06,35.83,35.06,35.7,532599,0
2016-09-28,35.77,36.19,35.43,36.14,716840,0
2016-09-29,36.5,36.51,35.82,35.96,710531,0
2016-09-30,35.95,35.97,34.3,34.65,1660510,0
2016-10-03,34.36,35,34.34,34.93,695575,0
2016-10-04,35.08,35.08,34.21,34.39,789270,0
2016-10-05,34.29,34.54,34.1301,34.37,853112,0
2016-10-06,34.2,34.36,33.29,33.31,892427,0
2016-10-07,33.31,34.15,33.09,33.17,1141739,0
2016-10-10,33.27,33.6,32.7,33.56,861744,0
2016-10-11,33.51,33.77,32.44,32.68,1107130,0
2016-10-12,32.55,32.9,31.83,32.81,1547094,0
2016-10-13,32.41,32.465,31.22,32.06,2031693,0
2016-10-14,32.17,32.98,32.154,32.68,941353,0
2016-10-17,32.52,33.43,32.35,33.06,1022243,0
2016-10-18,33.45,33.65,33.2,33.58,836882,0
2016-10-19,33.67,33.79,33.41,33.58,558902,0
2016-10-20,33.52,33.69,32.75,33.51,853988,0
2016-10-21,33.44,34,32.93,33.85,1187141,0
2016-10-24,34.17,34.6,34.0014,34.34,519736,0
2016-10-25,34.01,34.2,32.68,32.96,1026605,0
2016-10-26,32.71,32.87,31.92,32.21,977160,0
2016-10-27,32.31,32.7,31.51,31.97,1117634,0
2016-10-28,31.9,32.859,31.9,32.42,1016583,0
2016-10-31,32.61,34.07,32.59,33.36,2542505,0
2016-11-01,33.31,33.52,32.18,33.02,2784689,0
2016-11-02,32.95,35.84,32.25,35.11,4613248,0
2016-11-03,35,36.7499,34.85,35.47,2260355,0
2016-11-04,35.47,35.795,34.15,34.45,2605128,0
2016-11-07,34.74,35.3,34.05,35.21,1579112,0
2016-11-08,35.23,35.97,34.69,35.48,967730,0
2016-11-09,34.72,35.94,34.3,35.88,967570,0
2016-11-10,36,37.14,34.43,34.51,2586548,0
2016-11-11,34.57,35.5,33.86,35.45,1318675,0
2016-11-14,35.67,35.75,34.96,35.32,1504533,0
2016-11-15,35.16,36.48,34.9,35.62,1412895,0
2016-11-16,35.31,36,34.8,35.39,1114099,0
2016-11-17,35.61,36.75,35.05,36.5,1363856,0
2016-11-18,36.63,36.94,35.9,36.29,1389412,0
2016-11-21,36.08,36.41,35.48,36.32,1083676,0
2016-11-22,36.33,36.42,35.6665,36.19,637382,0
2016-11-23,35.91,37.54,35.775,36.94,1284690,0
2016-11-25,36.93,37.087,36.32,36.43,343282,0
2016-11-28,36.33,36.43,35.75,35.93,802351,0
2016-11-29,35.98,36.45,35.5301,36.01,746470,0
2016-11-30,36.37,36.54,35.79,35.93,1195826,0
2016-12-01,35.84,35.92,33.43,33.85,3193612,0
2016-12-02,33.88,34.59,33.66,33.87,750036,0
2016-12-05,34.08,34.94,33.61,34.77,635508,0
2016-12-06,34,37.839,34,37.4,10100658,0
2016-12-07,37.09,37.99,36.36,37.58,2833504,0
2016-12-08,37.25,37.87,36.89,36.97,1905679,0
2016-12-09,37.11,37.46,36.54,36.91,981991,0
2016-12-12,36.9,37.16,36.16,36.28,1088076,0
2016-12-13,36.35,37.01,36.3,36.4,932750,0
2016-12-14,36.53,37,36.17,36.69,1044828,0
2016-12-15,36.9,39.05,36.545,38.05,3493470,0
2016-12-16,38.08,38.2,37.29,37.63,1056906,0
2016-12-19,37.83,38.43,37.29,38.13,812743,0
2016-12-20,38.4,38.88,37.97,38.81,1130671,0
2016-12-21,38.89,39,38.02,38.34,1137284,0
2016-12-22,38.05,38.34,36.35,36.6,1718023,0
2016-12-23,36.6,37.24,36.3,37.23,690227,0
2016-12-27,37.36,37.75,37.26,37.66,408612,0
2016-12-28,37.68,37.68,36.77,37.18,568396,0
2016-12-29,37.16,37.4299,36.84,36.98,485502,0
2016-12-30,37.25,37.3,36.33,36.47,880085,0
2017-01-03,36.25,37.28,36.1001,37.22,1602910,0
2017-01-04,37.17,37.46,36.77,37.09,1017062,0
2017-01-05,36.88,37.08,36.06,36.42,1850785,0
2017-01-06,36.61,36.81,35.88,36.7,1290452,0
2017-01-09,36.92,37.18,36.46,36.95,1633974,0
2017-01-10,37.1,37.19,36.53,36.65,1345164,0
2017-01-11,36.71,36.71,35.67,36.08,1687198,0
2017-01-12,36.23,37,35.78,36.93,1365390,0
2017-01-13,36.46,37.73,36.18,37.57,1706287,0
2017-01-17,37.45,37.569,36.19,36.51,1733728,0
2017-01-18,36.61,36.82,36.31,36.55,923871,0
2017-01-19,36.73,36.95,36.57,36.6,681191,0
2017-01-20,36.76,37.24,36.74,36.77,1008795,0
2017-01-23,36.9,37.34,36.78,37.05,1457165,0
2017-01-24,37.04,37.44,37.01,37.05,876256,0
2017-01-25,37.2,37.41,36.59,36.63,1051836,0
2017-01-26,36.66,36.84,36.11,36.66,693461,0
2017-01-27,36.65,36.97,36.265,36.36,783297,0
2017-01-30,36.13,36.275,35.51,35.865,912868,0
2017-01-31,35.86,35.98,35.02,35.38,951342,0
2017-02-01,35.39,35.85,34.735,35.2,1366782,0
2017-02-02,35.16,35.61,34.82,35.35,884791,0
2017-02-03,35.62,36.08,35.36,35.93,1441776,0
2017-02-06,36.08,36.99,36.02,36.62,2357889,0
2017-02-07,36.74,38.05,36.74,36.87,2534574,0
2017-02-08,34.37,35.01,33.4701,34.52,6490879,0
2017-02-09,34.6,34.88,32.9,34.01,2922133,0
2017-02-10,34.05,34.57,33.73,34.42,1672452,0
2017-02-13,34.55,35.31,34.52,35.19,1816367,0
2017-02-14,36.39,37.02,35.76,36.3,3251818,0
2017-02-15,36.3,36.48,35.92,36.01,1115267,0
2017-02-16,36.19,36.32,34.99,35.19,1343549,0
2017-02-17,35.02,35.49,34.9836,35.39,616095,0
2017-02-21,35.47,35.6434,34.75,35.31,930259,0
2017-02-22,35.15,36.37,35.15,35.97,1529164,0
2017-02-23,35.95,36.17,34.95,35.34,1029355,0
2017-02-24,35.06,35.48,34.8,35.17,1224598,0
2017-02-27,35.09,35.36,34.69,34.95,1556637,0
2017-02-28,34.77,34.93,33.84,33.94,1238195,0
2017-03-01,34.12,35.45,34.05,35.41,1254650,0
2017-03-02,35.17,35.25,34.58,34.63,719579,0
2017-03-03,34.47,34.86,34.16,34.85,632148,0
2017-03-06,34.74,34.9,34.4,34.8,569546,0
2017-03-07,34.64,35.26,34.55,35.16,850016,0
2017-03-08,35.13,35.31,34.88,34.97,437213,0
2017-03-09,34.82,35.44,34.75,35.22,913581,0
2017-03-10,35.57,35.6299,35.08,35.3,593710,0
2017-03-13,35.56,36.16,35.42,36.13,756128,0
2017-03-14,36.05,36.06,35.45,35.92,659099,0
2017-03-15,36.04,36.815,35.63,36.75,760116,0
2017-03-16,36.77,36.97,36.45,36.69,739046,0
2017-03-17,36.65,36.65,36.245,36.36,581217,0
2017-03-20,36.35,36.51,36.08,36.24,603400,0
2017-03-21,36.31,36.48,35.16,35.17,1528986,0
2017-03-22,35.11,35.64,35.03,35.29,1100580,0
2017-03-23,35.19,35.19,33.43,33.53,3454648,0
2017-03-24,33.66,34.02,33.25,33.71,1109136,0
2017-03-27,33.05,34,32.91,33.85,784702,0
2017-03-28,33.81,33.92,32.56,32.94,1571981,0
2017-03-29,32.86,33.71,32.86,33.54,787921,0
2017-03-30,33.45,33.525,32.87,33.28,886475,0
2017-03-31,33.06,33.74,33.02,33.67,873137,0
2017-04-03,33.59,34.1395,33.53,33.75,848344,0
2017-04-04,33.75,33.95,33.5022,33.93,744666,0
2017-04-05,33.9,34.14,33.3,33.47,1160797,0
2017-04-06,33.52,33.97,33.32,33.91,923350,0
2017-04-07,34,34.25,33.77,34.12,772648,0
2017-04-10,34.09,34.68,33.95,34.52,953138,0
2017-04-11,34.41,34.66,34.29,34.51,577456,0
2017-04-12,34.57,35,34.4,34.47,901298,0
2017-04-13,34.45,34.9,34.29,34.62,550160,0
2017-04-17,34.59,35.13,34.5204,35.12,622718,0
2017-04-18,35.07,35.7,34.87,35.65,776276,0
2017-04-19,35.89,36.17,35.75,36.14,477059,0
2017-04-20,36,36.41,35.89,36.33,641531,0
2017-04-21,36.4,36.64,36.25,36.61,642122,0
2017-04-24,36.73,37.07,36.51,36.87,898570,0
2017-04-25,37.08,37.675,36.87,37.59,1080291,0
2017-04-26,37.68,38.66,37.65,38.62,1896087,0
2017-04-27,38.6,40.29,38.6,39.55,2648562,0
2017-04-28,39.64,39.77,38.94,39,1277503,0
2017-05-01,39.4,40.1,39.06,39.92,1803237,0
2017-05-02,39.97,40.09,38.98,39.75,1121389,0
2017-05-03,39.52,39.58,38.93,39.35,1115406,0
2017-05-04,39.32,40.79,39.09,40.23,3475939,0
2017-05-05,41.66,44,41.28,43.97,4885724,0
2017-05-08,43.95,43.9693,43.13,43.56,1347585,0
2017-05-09,43.54,43.54,42.2,42.64,1912988,0
2017-05-10,42.88,43.1875,42.55,43.1,1287334,0
2017-05-11,42.86,43.44,42.63,43.23,1031552,0
2017-05-12,43.08,43.45,42.78,42.87,1047609,0
2017-05-15,42.92,43.805,42.89,43.29,992936,0
2017-05-16,43.24,44.49,42.96,44.39,1574571,0
2017-05-17,43.52,43.79,41.3,41.37,2416924,0
2017-05-18,41.37,41.93,41,41.53,1676004,0
2017-05-19,41.92,42.4599,40.98,41.04,1610761,0
2017-05-22,41.07,41.73,41.07,41.27,1364520,0
2017-05-23,41.32,42.66,41.13,42.63,2097809,0
2017-05-24,42.57,43.8,42.42,43.54,2151656,0
2017-05-25,43.92,43.92,43.13,43.23,1123244,0
2017-05-26,43.38,43.5,42.93,43.34,1141359,0
2017-05-30,43.41,43.64,43.08,43.49,973115,0
2017-05-31,43.52,43.78,42.86,43.52,1401857,0
2017-06-01,43.75,44.75,43.21,44.7,1338069,0
2017-06-02,44.39,45.31,44.36,45.06,713976,0
2017-06-05,44.97,45.15,44.66,44.73,574188,0
2017-06-06,44.66,45.85,44.41,45.21,1126964,0
2017-06-07,45.24,45.83,44.8,45.54,1181064,0
2017-06-08,45.25,45.71,44.52,45.5,1178671,0
2017-06-09,45.49,45.79,43.36,44.44,3936367,0
2017-06-12,43.68,44.63,43.1,44.44,1391896,0
2017-06-13,44.53,45.53,44.53,45.24,1799431,0
2017-06-14,45.68,46.059,45.075,45.76,1656891,0
2017-06-15,45.05,45.74,44.7399,45.57,1016013,0
2017-06-16,45.76,45.9499,45.17,45.65,870523,0
2017-06-19,45.75,46.86,45.725,46.76,1307452,0
2017-06-20,46.94,47.61,46.5,47.55,1611890,0
2017-06-21,47.74,49.08,47.64,48.48,2475317,0
2017-06-22,48.71,49.3,47.88,49.26,1374689,0
2017-06-23,49.26,51.12,49,51.04,2002085,0
2017-06-26,50.95,51.23,49.8301,50.32,2036258,0
2017-06-27,49.85,50.39,48.09,48.18,1995807,0
2017-06-28,48.67,48.93,47.86,48.72,1037845,0
2017-06-29,48.61,48.79,47.23,48.02,983172,0
2017-06-30,48.28,49.14,47.945,49.01,1105488,0
2017-07-03,49.36,49.36,48.395,48.88,801502,0
2017-07-05,48.94,49.3,48.17,48.72,996416,0
2017-07-06,48.23,48.37,47.17,47.29,1176615,0
2017-07-07,47.2,47.78,46.39,46.5,1734733,0
2017-07-10,46.56,46.94,46.12,46.15,1916616,0
2017-07-11,46.16,46.475,45.25,46.15,2091048,0
2017-07-12,46.32,46.55,43.61,44.32,4897268,0
2017-07-13,44.22,45.31,43.39,44.92,3111595,0
2017-07-14,45.83,47.5,45.67,46.52,3193102,0
2017-07-17,46.6,47.36,46.58,47.1,2638171,0
2017-07-18,46.92,47.01,46.04,46.52,1336964,0
2017-07-19,46.55,46.73,45.47,45.63,1487634,0
2017-07-20,45.96,45.98,44.43,44.55,1428472,0
2017-07-21,44.55,44.73,44.17,44.43,982331,0
2017-07-24,44.59,44.86,44.2,44.73,860530,0
2017-07-25,44.76,45.79,44.3,45.56,914861,0
2017-07-26,45.76,45.76,45.07,45.44,1001731,0
2017-07-27,45.62,46.01,44.2008,44.92,849983,0
2017-07-28,44.68,45.51,44.35,45.24,544354,0
2017-07-31,45.39,45.43,44.36,45.16,950395,0
2017-08-01,45.6,45.83,44.58,45.47,899067,0
2017-08-02,45.76,45.76,44.58,45.46,776126,0
2017-08-03,45.62,45.95,45.19,45.42,450966,0
2017-08-04,45.7488,45.86,45.04,45.24,883909,0
2017-08-07,45.51,47.8,45.51,47.5,1933591,0
2017-08-08,47.33,48.73,46.74,47.93,3415774,0
2017-08-09,45.03,45.25,42.99,43.59,5355544,0
2017-08-10,43.53,43.55,40.06,40.5,3976938,0
2017-08-11,40.48,42.25,40.423,40.97,1688789,0
2017-08-14,41.94,42,41.32,41.58,1095418,0
2017-08-15,41.65,42.12,40.77,40.85,1721891,0
2017-08-16,41.04,41.22,40.3,40.51,1408062,0
2017-08-17,40.23,40.415,38.81,38.99,1466684,0
2017-08-18,39.07,39.21,38.24,38.66,1061261,0
2017-08-21,38.69,38.89,38.17,38.62,1938649,0
2017-08-22,38.63,38.74,38.13,38.2,1083179,0
2017-08-23,37.84,38.46,37.84,38.32,1055120,0
2017-08-24,38.73,38.8465,38,38.49,1151145,0
2017-08-25,38.75,39.01,37.88,37.92,1068108,0
2017-08-28,38.02,38.36,37.69,38.21,563815,0
2017-08-29,37.82,39.6,37.76,39.44,1275531,0
2017-08-30,39.73,39.73,39,39.4,668841,0
2017-08-31,39.56,39.9199,39.2,39.62,710735,0
2017-09-01,39.82,39.95,39.41,39.67,888736,0
2017-09-05,39.66,39.78,38.6,39.04,453656,0
2017-09-06,39.21,39.29,38.48,38.8,552835,0
2017-09-07,38.79,39.22,38.45,38.84,542762,0
2017-09-08,38.72,38.79,37.68,37.8,828121,0
2017-09-11,38.24,39.17,38,39.11,780233,0
2017-09-12,39.41,40.945,38.8,40.61,1627680,0
2017-09-13,40.21,40.4571,38.13,39.05,3942863,0
2017-09-14,38.75,40.09,38.52,40,1340019,0
2017-09-15,39.8,40.64,39.58,40.34,1412825,0
2017-09-18,40.56,40.9811,40.3,40.77,910189,0
2017-09-19,40.96,40.96,39.83,40.02,3011192,0
2017-09-20,39.79,40.45,39.73,40.28,607308,0
2017-09-21,40.09,40.34,39.63,39.92,858090,0
2017-09-22,39.44,40.17,39.1,39.1,729045,0
2017-09-25,38.77,39.1699,38.25,39.11,2537617,0
2017-09-26,39.6,39.83,38.76,39.02,1186421,0
2017-09-27,39.33,39.91,39.08,39.18,797242,0
2017-09-28,39.16,40.04,38.92,39.62,1255819,0
2017-09-29,39.67,40.89,39.67,40.21,2187633,0
2017-10-02,40.21,40.77,39.9,40.6,877040,0
2017-10-03,40.8,41.09,40.43,40.96,1202246,0
2017-10-04,41.03,42.06,40.97,41.91,1236965,0
2017-10-05,41.75,42.05,41.04,41.69,1082253,0
2017-10-06,41.42,42.41,41.3,42.12,1124968,0
2017-10-09,42.31,42.98,42.08,42.13,927247,0
2017-10-10,42.28,42.47,41.73,41.87,563580,0
2017-10-11,42.06,42.19,41.37,41.41,809928,0
2017-10-12,41.4,42.065,41.23,41.71,774950,0
2017-10-13,41.99,42.07,41.44,41.55,827789,0
2017-10-16,41.5,41.71,41.08,41.14,687468,0
2017-10-17,41.12,41.66,41,41.62,948072,0
2017-10-18,41.82,41.94,40.98,41.02,492718,0
2017-10-19,40.96,41.23,40.51,41.19,443893,0
2017-10-20,41.2,41.51,41.09,41.25,519215,0
2017-10-23,41.2,41.49,40.68,40.93,561018,0
2017-10-24,41,41.4,40.77,41.1,457646,0
2017-10-25,40.98,41.21,40.23,40.6,591076,0
2017-10-26,40.79,41.61,40.28,41.43,674291,0
2017-10-27,41.44,41.8,40.74,41.14,992806,0
2017-10-30,41.13,41.41,40.75,40.88,827784,0
2017-10-31,41,41.375,40.46,41.28,1354803,0
2017-11-01,41.46,41.46,40.1,40.3,967342,0
2017-11-02,40.49,40.62,39.34,39.51,1257821,0
2017-11-03,39.65,40.53,39.16,40.48,1082441,0
2017-11-06,40.45,42.45,40.19,40.8,1185539,0
2017-11-07,40.81,40.81,39.5,39.97,1907040,0
2017-11-08,41.37,41.49,38.92,41.04,3207196,0
2017-11-09,40.75,41.88,39.79,40.38,1521251,0
2017-11-10,40.01,40.23,38.76,39.54,1413316,0
