Date,Open,High,Low,Close,Volume,OpenInt
2015-12-02,33.022,35.201,33.022,34.883,35439,0
2015-12-03,36.172,36.172,33.556,33.596,9353,0
2015-12-04,33.586,34.171,33.586,33.676,7672,0
2015-12-07,33.427,34.428,33.427,34.161,20389,0
2015-12-08,34.111,34.883,32.695,32.705,9812,0
2015-12-09,31.961,32.12,31.704,31.803,13021,0
2015-12-10,31.575,31.575,30.713,30.921,15443,0
2015-12-11,29.475,30.624,29.475,29.802,30583,0
2015-12-14,29.722,30.207,27.791,28.009,75900,0
2015-12-15,28.741,29.623,28.731,28.731,23719,0
2015-12-16,28.791,30,28.791,29.772,15847,0
2015-12-17,30.911,31.119,30.197,30.475,33712,0
2015-12-18,30.495,30.742,30.099,30.287,44715,0
2015-12-21,30.327,31.426,30.277,30.792,12416,0
2015-12-22,30.812,31.555,30.713,30.971,12685,0
2015-12-23,30.307,30.802,29.94,30.119,8175,0
2015-12-24,29.623,30.426,29.623,30.277,3606,0
2015-12-28,30.059,30.674,29.831,29.96,5097,0
2015-12-29,29.831,30.471,29.831,30.217,5689,0
2015-12-30,30.174,30.901,29.197,30.217,16322,0
2015-12-31,29.732,30.652,29.217,30.217,17972,0
2016-01-04,29.712,29.722,28.84,29.187,10498,0
2016-01-05,29.96,30.108,29.426,29.822,37013,0
2016-01-06,29.544,29.93,28.95,29.732,8546,0
2016-01-07,29.306,29.846,29.028,29.455,30963,0
2016-01-08,29.544,30.119,28.84,29.415,28372,0
2016-01-11,29.55,29.55,28.83,29.098,12931,0
2016-01-12,29.157,29.782,29.157,29.603,14119,0
2016-01-13,29.573,30.069,27.839,28.483,19046,0
2016-01-14,28.483,29.504,28.483,28.761,12186,0
2016-01-15,28.068,28.553,27.245,27.839,27779,0
2016-01-19,27.879,28.691,26.79,27.037,15544,0
2016-01-20,26.453,27.047,25.818,26.225,32138,0
2016-01-21,26.185,27.295,26.185,26.869,10535,0
2016-01-22,27.394,27.602,26.056,26.73,25245,0
2016-01-25,26.265,26.472,26.265,26.305,8304,0
2016-01-26,25.521,26.809,25.284,26.285,19855,0
2016-01-27,26.066,26.373,25.631,25.779,11333,0
2016-01-28,26.066,26.462,25.739,26.334,3904,0
2016-01-29,26.205,27.414,26.205,26.829,20019,0
2016-02-01,27.534,27.622,26.046,26.155,11075,0
2016-02-02,26.096,26.096,25.749,25.808,13713,0
2016-02-03,26.086,26.106,25.284,25.601,26065,0
2016-02-04,25.551,26.215,25.016,25.353,8162,0
2016-02-05,25.066,25.749,25.066,25.066,18767,0
2016-02-08,25.164,26.155,25.164,25.651,54997,0
2016-02-09,25.501,26.413,24.6,25.264,31508,0
2016-02-10,25.244,25.759,24.441,25.264,38476,0
2016-02-11,24.848,27.067,24.848,26.631,13370,0
2016-02-12,26.78,27.086,25.955,26.75,63247,0
2016-02-16,26.75,27.196,25.838,26.899,54154,0
2016-02-17,26.909,28.633,26.909,27.939,23950,0
2016-02-18,28.326,28.82,27.839,27.969,15627,0
2016-02-19,28.068,28.166,26.849,27.771,24701,0
2016-02-22,27.909,29.187,27.503,27.751,18287,0
2016-02-23,27.849,28.474,27.731,27.731,24120,0
2016-02-24,27.741,27.989,27.394,27.592,10095,0
2016-02-25,27.771,27.781,27.235,27.364,13310,0
2016-02-26,27.493,28.156,27.097,27.325,9310,0
2016-02-29,27.741,28.365,27.077,27.077,13086,0
2016-03-01,27.176,28.533,27.176,27.434,20772,0
2016-03-02,27.74,27.741,27.255,27.325,9844,0
2016-03-03,27.642,27.989,27.354,27.602,11975,0
2016-03-04,27.637,27.989,27.29,27.512,11217,0
2016-03-07,27.859,28.166,27.532,27.632,24116,0
2016-03-08,27.602,27.929,27.245,27.364,9243,0
2016-03-09,27.434,27.691,26.899,26.978,14903,0
2016-03-10,27.741,27.741,26.998,27.107,12326,0
2016-03-11,27.374,28.127,27.107,28.018,13724,0
2016-03-14,27.562,28.483,27.562,28.256,22666,0
2016-03-15,28.137,28.216,27.503,27.681,14712,0
2016-03-16,27.701,27.804,27.196,27.562,8463,0
2016-03-17,27.701,28.038,27.642,27.652,9529,0
2016-03-18,27.919,28.097,27.82,27.909,24953,0
2016-03-21,27.919,28.068,27.721,27.909,6671,0
2016-03-22,27.503,27.869,27.503,27.849,4126,0
2016-03-23,27.731,27.939,27.265,27.354,10784,0
2016-03-24,27.876,27.909,27.364,27.384,5390,0
2016-03-28,27.444,27.791,27.444,27.632,6150,0
2016-03-29,27.512,27.741,27.275,27.632,57318,0
2016-03-30,27.959,28.236,27.721,27.979,19603,0
2016-03-31,27.761,28.156,27.761,27.761,19007,0
2016-04-01,27.493,28.038,27.325,27.979,16919,0
2016-04-04,28.336,28.701,27.989,28.256,26215,0
2016-04-05,28.385,28.385,27.839,28.236,15326,0
2016-04-06,28.336,28.831,28.236,28.246,8479,0
2016-04-07,28.246,28.752,27.959,28.424,12744,0
2016-04-08,28.573,28.573,28.246,28.483,14398,0
2016-04-11,28.731,29.87,28.731,29.712,71573,0
2016-04-12,29.732,30.416,29.732,29.94,37079,0
2016-04-13,30.217,30.455,29.99,30.436,39221,0
2016-04-14,30.357,30.445,29.94,30.049,22183,0
2016-04-15,30.029,30.404,30.01,30.217,19611,0
2016-04-18,30.187,30.594,29.95,30.139,22904,0
2016-04-19,30.129,30.277,29.742,29.91,25119,0
2016-04-20,29.762,30.514,29.544,30.247,64381,0
2016-04-21,30.257,30.257,29.702,30.059,14887,0
2016-04-22,30.02,30.109,29.851,30.059,20026,0
2016-04-25,30.217,30.217,29.722,29.98,15343,0
2016-04-26,30.049,30.347,29.9,30.317,13595,0
2016-04-27,29.86,30.119,29.722,29.762,21093,0
2016-04-28,29.762,29.91,29.722,29.722,16192,0
2016-04-29,29.841,30.425,29.722,30.187,17294,0
2016-05-02,30.485,30.485,29.752,30.02,19247,0
2016-05-03,29.91,30.386,29.91,29.94,16778,0
2016-05-04,29.91,30.485,29.91,30.207,11362,0
2016-05-05,30.139,30.217,29.91,30.139,14773,0
2016-05-06,30.119,30.307,29.935,30.01,14039,0
2016-05-09,29.97,30.207,29.92,29.98,15318,0
2016-05-10,30.129,30.416,29.91,30.167,27235,0
2016-05-11,30.029,30.177,29.94,29.95,16801,0
2016-05-12,29.95,30.307,29.95,30.02,54270,0
2016-05-13,30.604,30.604,29.91,30.029,25798,0
2016-05-16,30.139,30.594,30.089,30.177,15893,0
2016-05-17,30.366,30.366,29.762,29.9,41902,0
2016-05-18,29.772,29.96,29.425,29.89,12247,0
2016-05-19,29.792,29.792,29.385,29.613,20653,0
2016-05-20,29.583,29.95,29.583,29.831,10528,0
2016-05-23,29.722,29.94,29.573,29.712,7123,0
2016-05-24,29.722,30.167,29.653,29.851,20733,0
2016-05-25,29.752,30.069,29.732,29.782,21511,0
2016-05-26,29.782,30,29.683,29.683,12348,0
2016-05-27,29.683,29.96,29.673,29.712,32740,0
2016-05-31,29.623,30.124,29.623,29.673,16938,0
2016-06-01,29.534,29.812,29.534,29.613,12383,0
2016-06-02,29.544,29.673,28.95,29.455,14558,0
2016-06-03,29.405,29.534,29.048,29.286,30622,0
2016-06-06,29.382,29.742,29.296,29.435,29997,0
2016-06-07,29.485,29.94,29.485,29.782,19937,0
2016-06-08,29.695,30.049,29.554,29.94,23602,0
2016-06-09,29.9,29.92,29.415,29.415,27026,0
2016-06-10,29.375,29.862,29.226,29.236,22431,0
2016-06-13,29.166,29.356,28.053,28.332,39467,0
2016-06-14,28.371,29.067,28.222,28.838,32592,0
2016-06-15,28.898,29.336,28.381,28.799,30834,0
2016-06-16,28.67,29.266,28.54,28.709,35996,0
2016-06-17,28.799,29.604,28.799,29.226,40679,0
2016-06-20,29.415,29.823,29.067,29.256,39638,0
2016-06-21,29.346,29.346,28.838,29.186,32996,0
2016-06-22,29.186,29.43,29.117,29.226,15429,0
2016-06-23,29.266,29.713,29.196,29.604,22577,0
2016-06-24,28.938,29.316,28.332,29.316,294325,0
2016-06-27,29.008,29.008,27.904,28.083,44855,0
2016-06-28,28.232,28.232,27.77,27.894,27881,0
2016-06-29,28.033,28.499,27.675,28.033,17555,0
2016-06-30,28.103,28.709,27.934,28.51,24402,0
2016-07-01,28.431,29.326,28.342,29.137,14139,0
2016-07-05,28.938,29.524,28.828,29.087,24515,0
2016-07-06,28.988,29.256,28.828,28.898,18932,0
2016-07-07,28.918,28.977,28.342,28.799,29300,0
2016-07-08,28.818,29.29,28.759,29.087,38139,0
2016-07-11,29.435,29.773,29.241,29.753,32955,0
2016-07-12,29.922,30.608,29.723,30.389,28958,0
2016-07-13,30.429,30.727,30.111,30.31,28294,0
2016-07-14,30.508,30.508,29.932,30.29,18368,0
2016-07-15,30.399,30.578,30.061,30.101,17899,0
2016-07-18,29.246,30.17,29.246,30.051,19780,0
2016-07-19,30.081,30.449,29.713,30.17,22527,0
2016-07-20,30.36,30.921,30.056,30.22,15291,0
2016-07-21,30.28,30.628,29.783,29.803,15336,0
2016-07-22,29.922,29.922,29.674,29.823,8178,0
2016-07-25,29.723,29.793,29.137,29.176,13840,0
2016-07-26,29.306,29.485,29.156,29.316,8295,0
2016-07-27,29.375,29.783,29.177,29.425,21692,0
2016-07-28,29.494,29.813,29.365,29.684,8582,0
2016-07-29,29.544,29.763,29.485,29.713,17574,0
2016-08-01,29.634,29.743,29.524,29.624,9789,0
2016-08-02,29.554,29.713,29.475,29.514,8140,0
2016-08-03,29.449,29.504,29.216,29.276,4857,0
2016-08-04,29.236,29.832,29.236,29.634,40111,0
2016-08-05,29.703,31.006,29.614,30.936,18898,0
2016-08-08,30.896,31.324,30.797,30.876,14373,0
2016-08-09,30.836,30.836,30.151,30.25,11758,0
2016-08-10,30.18,30.479,29.832,30.28,7938,0
2016-08-11,30.26,30.409,29.624,30.081,9676,0
2016-08-12,30.17,30.648,30.17,30.419,10120,0
2016-08-15,30.518,31.314,30.518,31.105,11154,0
2016-08-16,30.936,31.463,30.936,31.433,16154,0
2016-08-17,31.453,31.587,31.165,31.532,8616,0
2016-08-18,31.443,31.642,31.135,31.314,12894,0
2016-08-19,31.284,31.672,31.155,31.284,33434,0
2016-08-22,31.194,31.731,31.194,31.632,11318,0
2016-08-23,31.721,32.01,31.463,31.602,9533,0
2016-08-24,31.811,31.811,31.314,31.393,37992,0
2016-08-25,31.512,31.711,31.334,31.403,10324,0
2016-08-26,31.592,31.811,31.334,31.811,11636,0
2016-08-29,31.811,32.78,31.811,32.387,9676,0
2016-08-30,32.447,32.676,32.308,32.606,12753,0
2016-08-31,32.497,32.884,32.318,32.706,16899,0
2016-09-01,32.874,33.034,32.855,32.855,11789,0
2016-09-02,33.083,33.958,32.627,33.958,10502,0
2016-09-06,33.849,33.898,33.71,33.829,12763,0
2016-09-07,33.849,33.856,33.153,33.312,24563,0
2016-09-08,33.232,33.382,33.103,33.262,10817,0
2016-09-09,33.083,33.302,32.755,32.805,21925,0
2016-09-12,32.825,33.183,32.586,32.944,24114,0
2016-09-13,32.696,33.183,32.497,32.755,22296,0
2016-09-14,32.666,33.282,32.666,32.944,14877,0
2016-09-15,32.954,33.362,32.954,33.153,7823,0
2016-09-16,33.232,33.292,32.253,32.884,59094,0
2016-09-19,32.845,33.302,32.636,33.242,10125,0
2016-09-20,33.133,33.749,32.924,33.64,19473,0
2016-09-21,33.779,33.998,33.719,33.898,15465,0
2016-09-22,34.038,34.475,34.038,34.475,16704,0
2016-09-23,34.286,34.912,34.286,34.405,14113,0
2016-09-26,34.346,34.584,33.968,34.206,10131,0
2016-09-27,34.147,34.783,33.769,34.455,6998,0
2016-09-28,34.624,35.052,34.346,34.763,16029,0
2016-09-29,34.674,35.052,34.435,34.584,15939,0
2016-09-30,34.634,35.305,34.251,35.25,33174,0
2016-10-03,35.25,35.638,35.012,35.28,12330,0
2016-10-04,35.439,35.747,34.594,34.743,24857,0
2016-10-05,34.793,34.992,34.614,34.843,31783,0
2016-10-06,34.773,35.061,34.684,34.932,13394,0
2016-10-07,34.793,35.002,34.395,34.724,14993,0
2016-10-10,34.733,35.29,34.296,34.714,13682,0
2016-10-11,34.505,34.505,33.759,33.908,28256,0
2016-10-12,34.048,34.435,33.888,34.197,34486,0
2016-10-13,34.048,34.609,34.018,34.187,17009,0
2016-10-14,34.376,35.161,34.376,34.674,12885,0
2016-10-17,34.594,34.892,34.445,34.743,10048,0
2016-10-18,35.042,35.737,34.793,35.191,12669,0
2016-10-19,35.39,35.539,35.042,35.24,22426,0
2016-10-20,35.29,35.365,34.793,34.793,34954,0
2016-10-21,34.544,34.544,34.197,34.346,6673,0
2016-10-24,34.445,34.743,34.147,34.346,3611,0
2016-10-25,34.395,34.743,33.998,33.998,7343,0
2016-10-26,33.998,34.197,33.849,33.948,7405,0
2016-10-27,34.048,34.246,33.65,33.749,46249,0
2016-10-28,33.451,33.65,33.451,33.65,2330,0
2016-10-31,33.65,33.898,33.6,33.749,24501,0
2016-11-01,33.799,34.544,33.053,33.053,11847,0
2016-11-02,33.252,33.252,32.805,33.004,8883,0
2016-11-03,32.904,33.352,32.904,33.103,12293,0
2016-11-04,33.103,33.401,32.606,32.904,25724,0
2016-11-07,33.252,34.097,33.004,33.65,16121,0
2016-11-08,33.65,34.147,33.153,33.202,20402,0
2016-11-09,33.6,34.172,33.352,33.898,28778,0
2016-11-10,34.048,34.097,33.302,33.799,45514,0
2016-11-11,33.799,34.122,33.799,34.048,46164,0
2016-11-14,34.197,34.743,34.147,34.495,34209,0
2016-11-15,34.395,34.445,34.097,34.147,22929,0
2016-11-16,33.749,34.395,33.7,34.048,29378,0
2016-11-17,34.048,34.495,33.625,34.048,51269,0
2016-11-18,33.898,34.048,33.302,33.799,46412,0
2016-11-21,33.799,34.197,33.65,33.849,47468,0
2016-11-22,33.7,33.849,33.6,33.849,38231,0
2016-11-23,33.898,33.898,33.401,33.7,36653,0
2016-11-25,33.749,34.048,33.7,33.749,11786,0
2016-11-28,33.65,33.849,33.501,33.65,21748,0
2016-11-29,33.948,33.948,33.302,33.401,29507,0
2016-11-30,33.451,33.749,33.451,33.65,22021,0
2016-12-01,33.65,33.799,33.352,33.55,23823,0
2016-12-02,33.65,33.799,33.004,33.451,18684,0
2016-12-05,33.401,33.998,33.401,33.55,36962,0
2016-12-06,33.7,34.048,33.451,33.799,41848,0
2016-12-07,33.749,34.495,33.705,34.346,49128,0
2016-12-08,34.296,35.539,33.998,34.346,50941,0
2016-12-09,34.395,34.395,33.7,33.799,27842,0
2016-12-12,33.799,33.898,33.65,33.749,17248,0
2016-12-13,33.849,34.296,33.65,33.749,31783,0
2016-12-14,33.998,33.998,33.451,33.501,14726,0
2016-12-15,33.55,33.948,33.55,33.6,27528,0
2016-12-16,33.749,33.898,33.352,33.6,45920,0
2016-12-19,33.799,33.799,33.302,33.501,16716,0
2016-12-20,33.7,33.749,33.153,33.55,24139,0
2016-12-21,33.501,33.7,33.302,33.352,9096,0
2016-12-22,33.401,33.501,32.358,32.457,906562,0
2016-12-23,32.507,33.153,32.059,32.805,17271,0
2016-12-27,33.004,33.799,32.954,33.55,23196,0
2016-12-28,33.6,33.7,32.954,33.501,22532,0
2016-12-29,33.451,33.501,33.202,33.501,14356,0
2016-12-30,33.55,33.55,32.606,32.656,20542,0
2017-01-03,33.053,33.55,32.556,33.501,42491,0
2017-01-04,33.65,33.849,33.401,33.799,70235,0
2017-01-05,33.7,33.898,33.352,33.799,16719,0
2017-01-06,33.849,33.898,33.451,33.7,19713,0
2017-01-09,33.7,33.811,33.251,33.55,12638,0
2017-01-10,33.002,34.397,32.104,34.298,29266,0
2017-01-11,33.4,34.198,33.4,33.949,15120,0
2017-01-12,33.55,33.999,33.002,33.799,18861,0
2017-01-13,33.849,34.647,33.849,34.198,18319,0
2017-01-17,34.248,34.298,33.65,33.999,23766,0
2017-01-18,34.248,34.447,33.7,33.899,13048,0
2017-01-19,33.849,34.597,33.45,34.148,17346,0
2017-01-20,34.098,34.248,33.749,34.248,10094,0
2017-01-23,34.098,34.397,33.849,34.298,11445,0
2017-01-24,34.198,35.145,34.198,34.996,13875,0
2017-01-25,35.544,35.644,34.702,35.544,25657,0
2017-01-26,35.444,35.594,35.345,35.395,14603,0
2017-01-27,35.594,35.644,34.896,35.095,7764,0
2017-01-30,34.796,34.846,34.348,34.746,15870,0
2017-01-31,34.697,35.095,34.447,35.095,13776,0
2017-02-01,35.095,36.142,35.095,35.943,21998,0
2017-02-02,35.793,35.838,35.395,35.544,13602,0
2017-02-03,35.494,36.591,35.494,36.591,7832,0
2017-02-06,36.392,36.835,36.043,36.192,20865,0
2017-02-07,36.092,36.491,35.993,36.142,9186,0
2017-02-08,36.092,36.292,35.594,35.893,10536,0
2017-02-09,36.008,36.008,35.699,35.993,8151,0
2017-02-10,36.092,36.192,35.843,36.142,21922,0
2017-02-13,36.242,36.79,36.242,36.691,16854,0
2017-02-14,36.591,37.588,36.043,37.538,34126,0
2017-02-15,37.289,37.638,37.289,37.638,11030,0
2017-02-16,37.04,37.638,36.815,37.339,13747,0
2017-02-17,37.389,37.837,36.89,37.438,14545,0
2017-02-21,37.638,38.086,37.588,38.086,10424,0
2017-02-22,37.887,37.937,37.538,37.887,15983,0
2017-02-23,37.937,38.386,37.588,38.386,11460,0
2017-02-24,38.186,38.236,37.638,37.887,5778,0
2017-02-27,37.787,38.485,37.588,38.037,21330,0
2017-02-28,37.937,37.987,37.04,37.189,19388,0
2017-03-01,37.688,38.485,37.389,38.336,12558,0
2017-03-02,38.136,38.136,37.339,37.588,9148,0
2017-03-03,37.488,37.688,36.441,37.339,23392,0
2017-03-06,36.94,38.735,36.94,38.585,22364,0
2017-03-07,38.435,38.585,37.688,37.937,21412,0
2017-03-08,38.086,38.186,37.488,37.937,14476,0
2017-03-09,37.837,38.037,37.488,37.987,14488,0
2017-03-10,38.161,38.186,37.887,38.136,12315,0
2017-03-13,38.261,38.336,37.937,38.136,16237,0
2017-03-14,38.286,38.759,37.588,37.987,24390,0
2017-03-15,37.04,38.909,37.04,38.685,24019,0
2017-03-16,38.685,39.233,38.286,39.133,26610,0
2017-03-17,39.133,39.133,37.937,38.037,94412,0
2017-03-20,38.435,38.435,37.738,37.787,10271,0
2017-03-21,37.987,37.987,37.239,37.389,24880,0
2017-03-22,37.339,37.638,37.089,37.189,21929,0
2017-03-23,37.189,37.588,36.89,36.89,9513,0
2017-03-24,37.189,37.438,36.342,36.541,9782,0
2017-03-27,36.192,37.04,36.092,36.84,6477,0
2017-03-28,36.84,36.89,36.591,36.691,10369,0
2017-03-29,36.641,36.691,36.441,36.541,6266,0
2017-03-30,36.491,36.541,36.292,36.441,14092,0
2017-03-31,36.392,36.591,36.043,36.043,19908,0
2017-04-03,36.192,36.192,35.793,35.843,9342,0
2017-04-04,35.843,35.843,34.547,34.697,10698,0
2017-04-05,34.796,35.225,34.148,34.298,12937,0
2017-04-06,34.233,34.422,33.899,33.999,31828,0
2017-04-07,34.547,34.547,34.049,34.298,37422,0
2017-04-10,34.348,34.697,34.248,34.647,26694,0
2017-04-11,34.597,35.295,34.597,35.095,25093,0
2017-04-12,35.145,35.943,34.148,34.148,91372,0
2017-04-13,34.298,34.298,33.6,33.6,47161,0
2017-04-17,33.749,33.899,33.45,33.65,30786,0
2017-04-18,33.55,33.949,33.55,33.799,26810,0
2017-04-19,33.849,34.348,33.849,34.148,23694,0
2017-04-20,34.298,34.348,33.899,34.298,20097,0
2017-04-21,34.348,34.447,33.65,33.749,16498,0
2017-04-24,34.198,34.248,33.849,33.999,14628,0
2017-04-25,34.198,34.746,34.098,34.447,14579,0
2017-04-26,34.796,35.145,34.447,34.447,12284,0
2017-04-27,34.447,34.447,33.749,33.799,13235,0
2017-04-28,33.799,33.949,33.5,33.55,15310,0
2017-05-01,33.55,33.949,33.55,33.749,36372,0
2017-05-02,33.749,33.999,33.749,33.799,14785,0
2017-05-03,33.65,33.65,33.4,33.45,14117,0
2017-05-04,33.5,33.55,32.703,33.251,23216,0
2017-05-05,33.251,33.4,32.827,33.002,24760,0
2017-05-08,33.051,33.301,32.852,33.002,21212,0
2017-05-09,33.002,33.799,33.002,33.351,37735,0
2017-05-10,33.301,33.65,33.251,33.55,18590,0
2017-05-11,33.45,33.949,33.4,33.65,29123,0
2017-05-12,33.7,34.143,33.6,33.799,24039,0
2017-05-15,33.849,34.497,33.749,34.497,7944,0
2017-05-16,34.597,34.597,34.049,34.397,10038,0
2017-05-17,33.949,33.949,33.749,33.849,15198,0
2017-05-18,33.55,33.999,33.55,33.799,13992,0
2017-05-19,33.849,34.348,33.799,33.949,12726,0
2017-05-22,33.999,34.248,33.899,34.098,11613,0
2017-05-23,34.148,34.746,33.749,34.049,14723,0
2017-05-24,34.098,34.148,33.949,34.049,8409,0
2017-05-25,34.098,34.547,33.7,33.749,12104,0
2017-05-26,33.749,34.497,33.749,34.098,12657,0
2017-05-30,34.098,34.298,33.749,33.949,17786,0
2017-05-31,33.799,33.999,33.799,33.799,11390,0
2017-06-01,33.949,34.248,33.799,33.949,10852,0
2017-06-02,34.098,34.497,33.899,33.999,16838,0
2017-06-05,34.098,34.248,33.849,33.849,12823,0
2017-06-06,33.749,34.198,33.7,34.198,11204,0
2017-06-07,34.198,34.198,33.849,33.999,11859,0
2017-06-08,33.999,34.497,33.899,33.999,15785,0
2017-06-09,34.198,34.647,33.949,34.148,17061,0
2017-06-12,34.148,34.746,34.148,34.697,12337,0
2017-06-13,34.746,34.996,34.497,34.497,16212,0
2017-06-14,34.397,34.796,34.397,34.647,20479,0
2017-06-15,34.397,34.497,34.049,34.248,6900,0
2017-06-16,34.049,34.397,33.051,33.101,118342,0
2017-06-19,33.251,34.148,33.251,33.899,14461,0
2017-06-20,33.849,34.447,33.849,34.298,9246,0
2017-06-21,34.148,34.447,33.351,33.351,12863,0
2017-06-22,33.351,33.749,33.351,33.55,7409,0
2017-06-23,33.6,33.8,32.6,32.6,50354,0
2017-06-26,32.8,33.4,32.8,33.05,19790,0
2017-06-27,33,33.6,32.75,32.85,13392,0
2017-06-28,33,34.5,33,34.4,11946,0
2017-06-29,34.4,34.4,33.85,34.05,15877,0
2017-06-30,33.75,34,33.7,34,5364,0
2017-07-03,34.6,34.75,34,34.6,15320,0
2017-07-05,34.5,34.5,34.1,34.1,4095,0
2017-07-06,33.4,34.1,33.3,33.9,13161,0
2017-07-07,33.699,34,33.699,34,8690,0
2017-07-10,33.9,34,33.7,33.8,4475,0
2017-07-11,33.8,33.8,33.2,33.5,14266,0
2017-07-12,33.65,34.15,33.65,33.95,10685,0
2017-07-13,33.725,34.05,33.65,33.95,5805,0
2017-07-14,33.85,33.85,33.85,33.85,1788,0
2017-07-17,33.676,33.75,33.55,33.7,7742,0
2017-07-18,33.25,33.7,33.25,33.45,8408,0
2017-07-19,33.6,33.85,33.3,33.35,12164,0
2017-07-20,33.45,33.55,33.4,33.5,2673,0
2017-07-21,33.75,33.9,33.65,33.8,11542,0
2017-07-24,33.75,33.75,33.55,33.6,5074,0
2017-07-25,33.8,34.05,33.5,33.6,6056,0
2017-07-26,33.8,33.8,33.45,33.5,12374,0
2017-07-27,33.6,33.6,32.4,32.5,9792,0
2017-07-28,32.55,33.025,32.55,32.75,4823,0
2017-07-31,32.95,33.6,32.645,33.55,14133,0
2017-08-01,33.1,33.4,33.1,33.3,4643,0
2017-08-02,33.6,33.6,32.85,33.2,11874,0
2017-08-03,32.2,33.05,32.2,32.95,16839,0
2017-08-04,33.925,33.925,33.75,33.75,5114,0
2017-08-07,33.7,33.7555,33.35,33.35,10707,0
2017-08-08,33.3,33.4,33.1,33.25,7114,0
2017-08-09,33,33.45,32.75,32.75,12629,0
2017-08-10,32.65,32.7,32.5,32.5,14667,0
2017-08-11,32.45,32.45,32.295,32.4,13276,0
2017-08-14,32.7,33.3,32.7,33.2,9969,0
2017-08-15,32.8,33.5,32.75,33.15,12420,0
2017-08-16,33.35,33.4,32.8,32.85,7515,0
2017-08-17,32.7,32.95,32.5,32.75,22176,0
2017-08-18,32.45,33,32.45,32.6,12133,0
2017-08-21,32.7,33,32.65,32.75,8705,0
2017-08-22,32.65,33.2,32.65,33.15,9044,0
2017-08-23,32.9,33.35,32.9,33.3,11500,0
2017-08-24,33.4,33.877,33.35,33.7,9742,0
2017-08-25,33.85,34.2,33.85,34.05,12015,0
2017-08-28,34.1,34.35,33.8,34.25,13158,0
2017-08-29,34.1,34.25,33.5,33.6,12103,0
2017-08-30,33.75,34.175,32.8,33.2,23842,0
2017-08-31,33,34.4,33,34.35,15621,0
2017-09-01,34.3,34.45,34,34.45,14518,0
2017-09-05,34.45,34.45,33.4,33.6,13847,0
2017-09-06,33.65,34.35,33.4,34.15,14567,0
2017-09-07,34.05,34.6,33.95,34.6,25188,0
2017-09-08,34.4,34.75,34.3,34.4,21705,0
2017-09-11,34.8,35.025,34.75,35,17779,0
2017-09-12,34.85,35.35,34.85,35,52844,0
2017-09-13,35.05,36.6,35,36.5,22246,0
2017-09-14,36.25,36.8,36,36.55,38634,0
2017-09-15,36.6,36.6,34.45,34.6,69127,0
2017-09-18,34.75,35.45,34.75,35.15,27101,0
2017-09-19,35.25,35.8,34.95,35.25,17761,0
2017-09-20,34.6,35.65,34.15,35.55,13026,0
2017-09-21,35.45,36.25,34.45,34.5,26365,0
2017-09-22,34.45,35.25,34.15,34.85,18438,0
2017-09-25,34.9,35.25,34.9,35.2,10232,0
2017-09-26,35.4,35.9,35.225,35.75,8486,0
2017-09-27,35.1,36.85,34.95,36.7,12446,0
2017-09-28,36.7,37.45,36.1,36.8,19388,0
2017-09-29,36.35,36.35,35.7,35.7,10796,0
2017-10-02,35.6,36.8,35.6,36.75,12157,0
2017-10-03,36.7,36.7,36.1,36.6,11405,0
2017-10-04,35.9,37.55,35.9,37.4,19161,0
2017-10-05,37,37,36.75,36.85,23335,0
2017-10-06,35.95,37.7002,35.9,37.15,31755,0
2017-10-09,37.35,38.35,37.35,37.45,21563,0
2017-10-10,37.5,38.8179,37.35,37.95,20371,0
2017-10-11,38.15,38.15,37.25,37.35,19552,0
2017-10-12,37.3,37.7,36.65,37.5,15181,0
2017-10-13,37.6,37.95,37.35,37.6,21383,0
2017-10-16,37.9,37.9,37.25,37.65,15249,0
2017-10-17,37.4,37.9,37.4,37.85,10066,0
2017-10-18,38,38.8,37.75,37.95,27108,0
2017-10-19,37.35,38.05,37.3,37.65,8548,0
2017-10-20,37.95,38.5,37.7,37.75,15153,0
2017-10-23,37.85,37.85,37.4,37.5,9694,0
2017-10-24,37.6,37.75,37.25,37.3,9647,0
2017-10-25,37.5,37.5,36.9,36.9,10406,0
2017-10-26,37,37.15,36.75,36.9,10768,0
2017-10-27,37.45,38.05,37.45,37.55,3078,0
2017-10-30,36.65,37.35,36.65,36.85,12427,0
2017-10-31,36.45,37.55,36.45,37.1,13331,0
2017-11-01,37.55,37.9,37,37.1,15044,0
2017-11-02,37.6,37.6,36.6,36.9,7670,0
2017-11-03,36.6,37.45,36.45,36.85,13169,0
2017-11-06,37.6,37.6,37.1,37.45,9687,0
2017-11-07,36.25,36.5,34.3,34.35,19966,0
2017-11-08,34.2,34.7,34.15,34.4,12867,0
2017-11-09,34.1,34.35,33.8,34.25,9220,0
2017-11-10,33.63,34.5,33.63,34.25,7589,0
