Date,Open,High,Low,Close,Volume,OpenInt
2015-06-17,39.38,39.5,39.3,39.3,4500,0
2015-06-18,40.77,40.77,40.37,40.41,47700,0
2015-06-19,42.7,42.96,42.47,42.79,239500,0
2015-06-22,42.55,42.55,42,42.2,352900,0
2015-06-23,41.44,41.64,41.28,41.3,81524,0
2015-06-24,40.29,40.9,40.29,40.86,833400,0
2015-06-25,42.52,42.94,42.36,42.94,1132200,0
2015-06-26,46.58,47.5,46.41,47.49,512900,0
2015-06-29,47.6,47.62,46.78,47.28,450500,0
2015-06-30,44.05,44.66,44,44.2,429304,0
2015-07-01,46.55,46.55,45.6,45.71,148300,0
2015-07-02,47.73,47.73,47,47.45,230900,0
2015-07-06,48.14,48.66,47.62,48.47,314600,0
2015-07-07,52.12,57.37,51.32,53.12,1105700,0
2015-07-08,58.29,60.87,56.05,59.34,868400,0
2015-07-09,49.41,50.39,46.65,46.65,1113700,0
2015-07-10,43.91,46.59,43.84,44.31,552600,0
2015-07-13,44.3,45.64,44.3,45.42,557600,0
2015-07-14,46.15,46.55,45.71,45.72,228046,0
2015-07-15,47.54,48.5,47.06,47.93,569730,0
2015-07-16,46.32,46.6,45.54,45.82,348900,0
2015-07-17,44.04,44.81,43.98,44.23,290000,0
2015-07-20,44.82,46.02,44.3,45.04,258900,0
2015-07-21,45.04,45.45,44.65,45.45,118100,0
2015-07-22,45.44,45.45,45,45.27,268700,0
2015-07-23,43.57,43.89,43.06,43.72,236300,0
2015-07-24,44.75,45.18,44.46,44.8,262300,0
2015-07-27,49.25,50,48.56,48.76,644200,0
2015-07-28,49,49,47.7,47.82,339900,0
2015-07-29,46.91,47.1,46.3,46.57,277600,0
2015-07-30,47.5,50.3,47.5,47.99,278500,0
2015-07-31,48.3,48.75,48.1,48.6,264600,0
2015-08-03,48.65,48.82,48,48.05,548278,0
2015-08-04,46.65,46.65,45.6,46.29,435400,0
2015-08-05,47.28,47.36,47,47.14,306400,0
2015-08-06,47.79,47.79,47.23,47.37,216043,0
2015-08-07,46.71,46.71,46.29,46.49,153600,0
2015-08-10,44,44.35,43.72,44.13,303000,0
2015-08-11,45.58,45.95,45.02,45.1,244998,0
2015-08-12,46.59,46.79,46.1,46.47,213100,0
2015-08-13,45.15,45.27,44.77,45.21,108400,0
2015-08-14,45.05,45.47,45.05,45.28,79700,0
2015-08-17,45.36,45.84,45.26,45.78,185300,0
2015-08-18,48.5,48.95,48.01,48.58,497100,0
2015-08-19,48.21,48.97,47.71,48.51,289300,0
2015-08-20,49.31,50.29,49.31,50.28,780700,0
2015-08-21,51.94,52.35,51,52.15,812100,0
2015-08-24,60.09,64.45,57,58.5,733944,0
2015-08-25,55.68,58.84,55.5,58.78,1241100,0
2015-08-26,59.4,60.3,56.02,57.15,730900,0
2015-08-27,54.27,54.77,53,53.05,571700,0
2015-08-28,54.28,54.28,52.58,53.23,183900,0
2015-08-31,53.57,54.5,52.93,53.95,426600,0
2015-09-01,55.7,56.83,55.13,56.32,1006500,0
2015-09-02,55.53,56.93,54.77,54.77,1168900,0
2015-09-03,54.99,55.81,54.2,55.36,1188100,0
2015-09-04,56.02,58.15,56.02,57.2,860500,0
2015-09-08,51.56,51.97,50.5,50.5,340000,0
2015-09-09,50.46,52.22,50.3,52.14,195000,0
2015-09-10,51.11,51.88,50.33,50.96,266838,0
2015-09-11,50.96,51.31,50.4,50.4,273300,0
2015-09-14,51.91,53.42,51.91,52.7,220600,0
2015-09-15,53.88,54.14,52.33,52.75,339400,0
2015-09-16,50.89,50.89,50.02,50.35,137500,0
2015-09-17,51.57,51.81,50,50.67,310600,0
2015-09-18,51.95,52.36,50.6,51.81,334000,0
2015-09-21,50.38,50.56,49.39,49.86,201900,0
2015-09-22,50.56,50.92,50.33,50.45,310500,0
2015-09-23,50.85,51.45,50.4,50.53,133200,0
2015-09-24,50.78,50.99,50.2,50.26,295257,0
2015-09-25,50.78,51.45,50.32,51.3,126400,0
2015-09-28,51.3,51.98,50.88,51.95,180347,0
2015-09-29,51.82,52.25,51.1,51.22,165700,0
2015-09-30,50.75,51.42,50.55,50.59,233600,0
2015-10-01,50.55,50.83,50.25,50.37,164100,0
2015-10-02,50.75,50.75,48.81,49.01,427100,0
2015-10-05,48.61,48.69,48,48.2,367494,0
2015-10-06,48.14,48.8,48.11,48.42,199200,0
2015-10-07,47.16,47.61,46.65,47.3,257500,0
2015-10-08,48.47,49.16,47.85,47.96,202800,0
2015-10-09,48.32,48.54,48.03,48.14,157000,0
2015-10-12,46.91,47.1,46,46.56,154522,0
2015-10-13,48.11,49.82,46.95,47.48,348900,0
2015-10-14,48,48,47.31,47.74,142100,0
2015-10-15,46.08,46.47,45.32,45.35,120000,0
2015-10-16,45.39,45.52,44.73,45,437100,0
2015-10-19,45.68,45.92,45.27,45.8,277400,0
2015-10-20,45.17,45.5,44.88,45.12,168504,0
2015-10-21,48,48,46.22,46.86,442800,0
2015-10-22,45.38,46.03,44.66,44.95,345100,0
2015-10-23,43.87,44.25,43.32,43.47,287800,0
2015-10-26,44.2,44.95,44.2,44.9,161000,0
2015-10-27,44.85,45.65,44.03,44.75,371100,0
2015-10-28,45.31,46.05,45.31,45.67,358800,0
2015-10-29,45.32,45.67,44.54,45.66,252700,0
2015-10-30,45.56,45.67,45.12,45.31,343600,0
2015-11-02,45.77,45.86,45.41,45.74,262572,0
2015-11-03,45.67,46.2,45.5,45.77,213300,0
2015-11-04,42.5,43.95,42.5,43.93,655247,0
2015-11-05,43.01,43.48,42.91,42.95,356500,0
2015-11-06,42.49,42.71,42.04,42.04,181100,0
2015-11-09,41.6,42.69,41.52,41.9,299793,0
2015-11-10,41.86,41.92,41.66,41.67,249600,0
2015-11-11,41.48,41.6,41.13,41.41,232700,0
2015-11-12,41.99,42.4,41.99,42.4,94600,0
2015-11-13,43.55,43.93,43.29,43.9,136700,0
2015-11-16,42.5,42.65,41.88,42,111400,0
2015-11-17,42.21,42.66,42.06,42.17,184600,0
2015-11-18,42.69,42.79,42.3,42.3,160400,0
2015-11-19,41.68,41.99,41.37,41.95,253200,0
2015-11-20,41.58,41.91,41.08,41.8,78000,0
2015-11-23,42.21,42.49,42.07,42.24,181000,0
2015-11-24,42.32,42.42,41.79,42.33,256200,0
2015-11-25,41.84,42.27,41.64,41.85,189800,0
2015-11-27,44.45,44.72,44.31,44.58,233100,0
2015-11-30,44.45,44.75,43.85,43.98,168000,0
2015-12-01,44,44.04,43.62,43.69,138992,0
2015-12-02,42.2,42.6,42,42.31,272206,0
2015-12-03,42.11,42.56,42.01,42.43,158777,0
2015-12-04,42.92,43,42.4,42.72,96100,0
2015-12-07,42.61,43.28,42.58,43.28,54600,0
2015-12-08,44.26,44.6,43.66,43.82,82215,0
2015-12-09,43.81,44.09,43.35,43.95,63100,0
2015-12-10,44.22,44.22,43.65,43.96,67500,0
2015-12-11,44.27,44.76,44.21,44.72,86600,0
2015-12-14,43.28,43.44,43,43.13,90833,0
2015-12-15,43.12,43.12,42.77,42.96,40900,0
2015-12-16,42.97,43.35,42.62,42.62,133300,0
2015-12-17,41.64,42.39,41.58,42.17,137200,0
2015-12-18,42.16,42.21,41.83,42.07,92200,0
2015-12-21,41.34,41.45,40.57,40.7,137400,0
2015-12-22,40.5,40.61,40.01,40.11,126643,0
2015-12-23,40.45,40.93,40.45,40.61,82800,0
2015-12-24,41,41.01,40.7,40.78,47178,0
2015-12-28,41.96,42.25,41.89,42.23,134833,0
2015-12-29,41.8,41.87,41.49,41.66,54581,0
2015-12-30,41.9,41.99,41.75,41.88,36013,0
2015-12-31,41.94,42.2392,41.94,42.14,65171,0
2016-01-04,45.38,46.14,45.25,45.83,221083,0
2016-01-05,44.96,45.1845,44.82,44.85,140510,0
2016-01-06,45.23,46.13,44.71,46.13,76189,0
2016-01-07,48.05,48.0899,46.4,47.51,483831,0
2016-01-08,46.45,47.6,46.44,47.39,211678,0
2016-01-11,48,48.7799,48,48.49,210746,0
2016-01-12,47.73,48.07,47.1201,47.51,163444,0
2016-01-13,48.7,49.88,48.63,49.83,183490,0
2016-01-14,48.7,48.77,47.62,47.78,120114,0
2016-01-15,50,50.5,49.51,50.19,303896,0
2016-01-19,48.67,48.67,47.25,47.34,247500,0
2016-01-20,48.95,49.4899,48.24,48.5,180967,0
2016-01-21,49.53,49.7799,48.666,48.9,504883,0
2016-01-22,48.24,48.48,48.15,48.22,54027,0
2016-01-25,48.52,49.46,48.52,49.27,77738,0
2016-01-26,51,51.2,50.67,50.73,694977,0
2016-01-27,51.49,51.77,50.86,51.67,227757,0
2016-01-28,52.17,52.68,52,52.22,201821,0
2016-01-29,50.89,50.97,50.13,50.13,71590,0
2016-02-01,51.73,52.128,51.62,52,47461,0
2016-02-02,50.79,51.32,50.55,51.06,120494,0
2016-02-03,50.94,51.9899,50.27,50.41,90986,0
2016-02-04,50.1,50.2,49.38,49.89,469626,0
2016-02-05,50.18,51.25,50.115,51.09,62364,0
2016-02-08,51.72,51.86,51.22,51.46,109498,0
2016-02-09,52.29,52.745,51.5001,51.91,115340,0
2016-02-10,51.71,51.71,50.88,51.49,68006,0
2016-02-11,52.8,52.8399,52.2,52.595,241893,0
2016-02-12,52.27,52.41,51.53,51.69,186586,0
2016-02-16,48.5,48.74,47.8,47.96,781331,0
2016-02-17,47.56,47.91,46.89,47.06,260985,0
2016-02-18,47.2,47.86,47.2,47.79,46778,0
2016-02-19,47.77,47.824,47.44,47.66,223722,0
2016-02-22,46.5,47,46,46.13,83364,0
2016-02-23,46.91,47.4064,46.7501,47.37,49175,0
2016-02-24,47.3,47.36,46.6,46.74,77212,0
2016-02-25,49.6,49.7489,48.889,49,99214,0
2016-02-26,48.52,48.7,48.141,48.56,85451,0
2016-02-29,49.06,49.4299,49.0301,49.22,205403,0
2016-03-01,48.4,48.5,47.87,47.87,110694,0
2016-03-02,46.87,47.02,46.52,46.74,129383,0
2016-03-03,46.55,46.79,46.32,46.45,48510,0
2016-03-04,45.9,45.91,44.95,45.13,103252,0
2016-03-07,45.46,45.73,45.26,45.66,57499,0
2016-03-08,45.57,46.99,45.55,46.45,87376,0
2016-03-09,46.33,46.74,46.33,46.5,46020,0
2016-03-10,47,47.87,47,47.62,79502,0
2016-03-11,47.26,47.75,46.35,46.41,30357,0
2016-03-14,45.9401,46.19,45.812,45.93,18543,0
2016-03-15,46.21,46.44,46.09,46.22,38908,0
2016-03-16,46.26,46.45,45,45,48095,0
2016-03-17,45,45,44.205,44.24,82842,0
2016-03-18,43.9,44.18,43.22,43.42,63009,0
2016-03-21,42.62,43.08,42.62,42.7,58630,0
2016-03-22,43.45,43.62,43.17,43.59,24468,0
2016-03-23,43.29,43.7699,43.29,43.73,53945,0
2016-03-24,44.5,44.72,44.5,44.6,21606,0
2016-03-28,44.45,44.5899,44.04,44.28,20420,0
2016-03-29,44.72,44.92,44.16,44.31,31155,0
2016-03-30,43.1,43.15,42.66,42.83,61695,0
2016-03-31,42.82,43.2,42.82,43.2,24606,0
2016-04-01,44.04,44.04,42.92,43.01,21707,0
2016-04-04,43.2,43.4199,42.934,43.36,39860,0
2016-04-05,43.14,43.19,42.7,43.06,39401,0
2016-04-06,43.08,43.115,42.52,42.53,22126,0
2016-04-07,43.13,44.065,43.1,43.87,60818,0
2016-04-08,43.4,43.61,43,43.59,24830,0
2016-04-11,42.73,43.1699,42.73,43.03,28807,0
2016-04-12,42.94,43.41,42.82,42.82,40823,0
2016-04-13,42.17,42.18,41.83,42.01,113273,0
2016-04-14,42.03,42.36,42.03,42.31,49203,0
2016-04-15,42.42,42.64,42.41,42.55,7947,0
2016-04-18,43.08,43.0899,42.56,42.6,29107,0
2016-04-19,42.5996,42.68,42.4501,42.53,12292,0
2016-04-20,43.91,43.91,43.53,43.55,43787,0
2016-04-21,43.76,44.499,43.76,44.45,65869,0
2016-04-22,44.26,44.27,43.9208,44.17,37685,0
2016-04-25,44.57,44.57,44.25,44.34,65008,0
2016-04-26,44.15,44.25,43.67,43.68,25422,0
2016-04-27,43.77,44.11,43.76,43.79,19679,0
2016-04-28,44.2,44.2853,43.98,44.17,24144,0
2016-04-29,44.35,44.3999,44.0301,44.17,23286,0
2016-05-02,44.34,44.34,44.02,44.02,19939,0
2016-05-03,43.73,43.9,43.5,43.85,86483,0
2016-05-04,43.85,44.0699,43.56,43.95,70858,0
2016-05-05,43.84,43.87,43.5808,43.8,38493,0
2016-05-06,45.14,45.14,44.75,45,129268,0
2016-05-09,46,46.365,45.94,46.26,116642,0
2016-05-10,45.5,45.7689,45.3501,45.37,164480,0
2016-05-11,45.4,45.787,45.33,45.76,64029,0
2016-05-12,45.11,45.6899,45.11,45.6,58619,0
2016-05-13,45.89,46.19,45.68,46.1,77669,0
2016-05-16,45.69,45.7,45.19,45.24,91310,0
2016-05-17,45.79,45.79,45.4499,45.79,65291,0
2016-05-18,45.77,46.385,45.77,46.21,63652,0
2016-05-19,46.32,46.9099,46.005,46.14,41247,0
2016-05-20,45.39,45.59,45.36,45.47,45524,0
2016-05-23,45.8,45.8,45.38,45.56,59159,0
2016-05-24,45.48,45.6,45.08,45.14,31014,0
2016-05-25,45.35,45.59,45.35,45.5,11815,0
2016-05-26,45.51,45.5966,45.3001,45.45,41741,0
2016-05-27,45.3501,45.4,45.25,45.31,16764,0
2016-05-31,44,44,42.64,43.44,184516,0
2016-06-01,43.59,44.02,43.59,43.92,34567,0
2016-06-02,44,44,43.5,43.53,35068,0
2016-06-03,43.27,43.5,43.01,43.09,48484,0
2016-06-06,43.5,43.5,43.05,43.12,61278,0
2016-06-07,43.2,43.39,43.1447,43.39,45482,0
2016-06-08,43.28,43.74,43.25,43.34,32517,0
2016-06-09,43.93,43.93,43.67,43.82,31902,0
2016-06-10,44.41,44.75,44.38,44.58,64021,0
2016-06-13,45.91,45.91,45.29,45.58,53797,0
2016-06-14,45.4,45.45,45.09,45.12,56702,0
2016-06-15,45.02,45.0399,44.71,45.02,41759,0
2016-06-16,45.6,45.6,44.63,44.63,21062,0
2016-06-17,44.63,44.78,44.37,44.56,15986,0
2016-06-20,43.87,44.29,43.68,44.24,52636,0
2016-06-21,44.23,44.702,44.23,44.56,19231,0
2016-06-22,43.73,44.03,43.66,43.89,34963,0
2016-06-23,43.8,44.04,43.74,43.74,28482,0
2016-06-24,44.88,45.28,44.2745,45.12,67675,0
2016-06-27,44.85,45.12,44.06,44.97,40986,0
2016-06-28,44.51,44.51,44.07,44.3,79192,0
2016-06-29,43.96,44.13,43.58,43.65,55559,0
2016-06-30,43.75,43.87,43.7,43.7,23920,0
2016-07-01,43.93,43.9999,43.82,43.94,15629,0
2016-07-05,43.9,43.9,43.07,43.48,27599,0
2016-07-06,43.45,43.45,43,43.01,19578,0
2016-07-07,43.13,43.31,43.015,43.1899,11330,0
2016-07-08,43.375,43.375,42.91,42.95,107815,0
2016-07-11,42.9,43.269,42.9,43.05,11924,0
2016-07-12,42.05,42.07,41.61,41.7,64864,0
2016-07-13,41.66,41.86,41.61,41.61,14841,0
2016-07-14,41.61,41.89,41.61,41.79,9266,0
2016-07-15,41.8271,42.07,41.77,41.93,6133,0
2016-07-18,42.37,42.4,42.18,42.3,37972,0
2016-07-19,42.345,42.59,42.345,42.57,22346,0
2016-07-20,42.499,42.499,42.21,42.27,14388,0
2016-07-21,42.3,42.3,42.1,42.25,9929,0
2016-07-22,42.36,42.5,42.36,42.4929,4300,0
2016-07-25,42.5,42.5,42.26,42.49,19382,0
2016-07-26,42.05,42.05,41.7452,41.8,25661,0
2016-07-27,42.51,42.72,42.51,42.72,32018,0
2016-07-28,42.53,42.53,42.3942,42.46,1675,0
2016-07-29,42.5,42.66,42.37,42.38,4735,0
2016-08-01,42.97,43.11,42.9,43.11,20017,0
2016-08-02,42.71,43.02,42.71,42.82,17531,0
2016-08-03,42.79,42.8,42.631,42.65,10758,0
2016-08-04,42.61,42.7,42.51,42.6,14198,0
2016-08-05,42.39,42.53,42.36,42.48,8864,0
2016-08-08,42.04,42.3,42.001,42.22,5158,0
2016-08-09,41.8001,41.8912,41.7,41.7,28431,0
2016-08-10,41.98,42.019,41.8701,41.93,3096,0
2016-08-11,41.95,41.99,41.71,41.81,8587,0
2016-08-12,41.14,41.3575,41.01,41.18,16518,0
2016-08-15,39.8,39.8,39.329,39.43,80976,0
2016-08-16,39.45,39.7,39.45,39.6,29661,0
2016-08-17,39.82,40.41,39.82,40.0799,29518,0
2016-08-18,40.11,40.2,39.951,40.08,17297,0
2016-08-19,40.27,40.35,40.14,40.15,6319,0
2016-08-22,40.3,40.5,40.3,40.5,28008,0
2016-08-23,40.15,40.48,40.15,40.41,11128,0
2016-08-24,40.5,40.74,40.47,40.71,20151,0
2016-08-25,40.71,40.93,40.71,40.88,17971,0
2016-08-26,40.84,41.27,40.71,41.25,10413,0
2016-08-29,41.2,41.2,40.9,40.96,9277,0
2016-08-30,40.7701,41.03,40.7701,40.94,8190,0
2016-08-31,40.85,40.85,40.76,40.76,6088,0
2016-09-01,41.05,41.16,41.02,41.08,4502,0
2016-09-02,41.03,41.03,40.74,40.74,8752,0
2016-09-06,40.35,40.64,40.35,40.47,8691,0
2016-09-07,40.2601,40.59,40.2601,40.5592,3904,0
2016-09-08,40.46,40.53,40.42,40.45,13599,0
2016-09-09,40.9,41.52,40.9,41.34,39307,0
2016-09-12,42.21,42.21,41.32,41.43,54289,0
2016-09-13,41.65,42.05,41.65,41.9,22362,0
2016-09-14,42.04,42.07,41.79,42.07,27190,0
2016-09-15,41.69,41.7687,41.51,41.52,4692,0
2016-09-16,41.571,41.58,41.47,41.5,3963,0
2016-09-19,41.5,41.5,41.28,41.49,6612,0
2016-09-20,41.5,41.64,41.5,41.64,2122,0
2016-09-21,41.5299,41.54,41.13,41.13,5300,0
2016-09-22,40.9201,41.1844,40.9201,41.18,5988,0
2016-09-23,41.23,41.57,41.23,41.46,2943,0
2016-09-26,42.28,42.4,42.2,42.2,15987,0
2016-09-27,41.943,41.9646,41.91,41.92,1961,0
2016-09-28,41.99,41.99,41.77,41.77,5790,0
2016-09-29,41.41,41.83,41.41,41.7827,18071,0
2016-09-30,41.52,41.57,41.5,41.5,2775,0
2016-10-03,41.68,41.7499,41.58,41.58,7664,0
2016-10-04,42.26,42.26,41.58,41.76,4835,0
2016-10-05,41.6592,41.7,41.57,41.62,3951,0
2016-10-06,41.74,41.74,41.43,41.58,15114,0
2016-10-07,41.42,41.5699,41.42,41.42,4406,0
2016-10-10,41.3,41.32,41.2,41.3,10222,0
2016-10-11,40.93,41.5,40.93,41.429,16008,0
2016-10-12,41.6,41.6,41.39,41.407,7250,0
2016-10-13,41.45,41.648,41.411,41.57,8338,0
2016-10-14,41.42,41.82,41.2101,41.24,6608,0
2016-10-17,41.56,41.8489,41.56,41.75,24339,0
2016-10-18,41.26,41.26,40.94,41.11,16912,0
2016-10-19,41.16,41.25,41.09,41.09,6332,0
2016-10-20,41.24,41.2499,41.202,41.2177,5642,0
2016-10-21,41.21,41.25,41.1501,41.1501,2793,0
2016-10-24,40.35,40.75,40.35,40.7299,8459,0
2016-10-25,40.89,40.93,40.81,40.82,19024,0
2016-10-26,40.91,41.075,40.91,41.06,5171,0
2016-10-27,41.06,41.27,41.06,41.27,28801,0
2016-10-28,40.9,41.27,40.9,41.2,15900,0
2016-10-31,41.45,41.45,41.22,41.25,24532,0
2016-11-01,41.02,41.19,40.93,41.15,10590,0
2016-11-02,41.19,41.574,41.026,41.2,9607,0
2016-11-03,41.01,41.2,40.86,40.87,7583,0
2016-11-04,41.055,41.14,41.01,41.04,3974,0
2016-11-07,41.04,41.04,40.84,40.84,14853,0
2016-11-08,41.02,41.02,40.64,40.64,8041,0
2016-11-09,41.2,41.2,40.7,40.735,22576,0
2016-11-10,40.47,41.13,40.32,40.99,12648,0
2016-11-11,40.544,40.96,40.45,40.45,13092,0
2016-11-14,40.45,40.624,40.44,40.58,9912,0
2016-11-15,40.6652,40.67,40.53,40.53,4948,0
2016-11-16,40.57,40.8251,40.57,40.74,5144,0
2016-11-17,40.77,40.77,40.53,40.53,17683,0
2016-11-18,40.56,40.9265,40.56,40.9,24105,0
2016-11-21,40.55,40.5813,40.44,40.49,16784,0
2016-11-22,40,40.21,39.97,40.02,19779,0
2016-11-23,39.9669,40.379,39.9669,40.14,23588,0
2016-11-25,39.71,39.72,39.5,39.51,7423,0
2016-11-28,39.503,39.503,39.42,39.43,3875,0
2016-11-29,39.01,39.13,38.73,38.89,41004,0
2016-11-30,39.01,39.33,39,39.24,8134,0
2016-12-01,39.0592,39.0592,38.76,38.82,14419,0
2016-12-02,39.17,39.2799,38.9615,39.06,10598,0
2016-12-05,39.56,39.7886,39.4001,39.59,8554,0
2016-12-06,39.8925,39.96,39.87,39.9,29206,0
2016-12-07,39.9,39.9,39.58,39.58,4720,0
2016-12-08,39.79,40.05,39.641,40.0237,8788,0
2016-12-09,39.633,39.9069,39.51,39.79,5205,0
2016-12-12,40.6,41.18,40.6,41.03,72215,0
2016-12-13,40.74,41.0799,40.74,41.06,7626,0
2016-12-14,41.4276,41.78,41.195,41.78,17336,0
2016-12-15,41.84,42.0156,41.84,41.95,20988,0
2016-12-16,41.858,42.2,41.64,42.2,12715,0
2016-12-19,42.36,42.36,42.04,42.1,10483,0
2016-12-20,42.64,42.64,42.15,42.44,8427,0
2016-12-21,41.93,42.0835,41.85,42,18758,0
2016-12-22,42.07,42.21,42.04,42.08,9260,0
2016-12-23,42.28,42.7999,42.1065,42.66,18479,0
2016-12-27,41.95,42.2483,41.95,42.2,10932,0
2016-12-28,42.57,42.87,42.57,42.66,31972,0
2016-12-29,42.68,42.8579,42.51,42.53,13263,0
2016-12-30,42.6,42.73,42.5301,42.73,2947,0
2017-01-03,41.63,42.08,41.5101,41.9,12824,0
2017-01-04,41.17,41.612,40.88,40.88,20809,0
2017-01-05,40.86,40.87,40.58,40.6,16422,0
2017-01-06,40.98,41.28,40.98,41.28,5840,0
2017-01-09,41.25,41.27,41.13,41.23,10897,0
2017-01-10,41.28,41.3,41.14,41.17,5357,0
2017-01-11,41.44,41.8599,41.44,41.47,6272,0
2017-01-12,41.57,41.6168,41.3742,41.4,8202,0
2017-01-13,41.15,41.31,41.121,41.13,8169,0
2017-01-17,41.26,41.261,40.81,40.82,8186,0
2017-01-18,40.6,41.01,40.4732,41.01,17869,0
2017-01-19,40.95,41.0972,40.95,41.02,7886,0
2017-01-20,40.84,40.84,40.21,40.59,24188,0
2017-01-23,40.37,40.56,40.33,40.33,4841,0
2017-01-24,40.3,40.43,40.3,40.3114,2013,0
2017-01-25,40.6012,40.6012,40.24,40.26,2340,0
2017-01-26,40.01,40.2499,40.01,40.13,29207,0
2017-01-27,40.33,40.33,40.11,40.11,3264,0
2017-01-30,40.35,40.35,40,40.1822,1684,0
2017-01-31,40.095,40.0999,40.0233,40.077,1147,0
2017-02-01,40.18,40.18,40.001,40.03,2535,0
2017-02-02,40.08,40.08,40,40.01,2793,0
2017-02-03,40.5,40.5,40.2253,40.34,12071,0
2017-02-06,40.6,40.6,40.32,40.3527,19788,0
2017-02-07,40.49,40.71,40.47,40.71,7741,0
2017-02-08,40.7,40.7,40.47,40.47,8266,0
2017-02-09,40.27,40.4055,40.27,40.3401,18623,0
2017-02-10,40.3,40.3713,40.08,40.09,9670,0
2017-02-13,39.8847,39.99,39.87,39.95,5992,0
2017-02-14,39.95,40.0563,39.865,39.88,9287,0
2017-02-15,40.01,40.15,39.97,40,8942,0
2017-02-16,39.79,39.8292,39.66,39.66,12425,0
2017-02-17,39.87,40.1699,39.87,40.01,6835,0
2017-02-21,39.5,39.5,39.195,39.2075,17436,0
2017-02-22,39.13,39.3099,39.13,39.18,3617,0
2017-02-23,39.24,39.29,39.2001,39.2001,7543,0
2017-02-24,39.15,39.36,39.15,39.3093,21500,0
2017-02-27,39.54,39.63,39.54,39.63,17109,0
2017-02-28,39.5001,39.5756,39.5001,39.57,6199,0
2017-03-01,39.45,39.5999,39.38,39.3875,6689,0
2017-03-02,39.87,40.09,39.77,40.0728,32578,0
2017-03-03,40.0816,40.1429,40.01,40.01,14906,0
2017-03-06,39.74,39.9999,39.65,39.975,6209,0
2017-03-07,39.88,39.9,39.82,39.84,25569,0
2017-03-08,39.93,40.13,39.93,40.13,6620,0
2017-03-09,40.17,40.4899,40.17,40.46,32437,0
2017-03-10,40.46,40.46,40.1564,40.24,6538,0
2017-03-13,40,40.04,39.92,39.9552,14190,0
2017-03-14,40.2,40.2,39.99,40.02,3957,0
2017-03-15,40.14,40.14,39.33,39.33,6794,0
2017-03-16,39.11,39.1702,39.11,39.1702,1450,0
2017-03-17,39.69,39.84,39.69,39.78,2213,0
2017-03-20,39.68,39.705,39.67,39.6741,5435,0
2017-03-21,39.67,39.6726,39.488,39.6726,4500,0
2017-03-22,39.73,39.73,39.4006,39.46,7393,0
2017-03-23,39.33,39.5,39.33,39.49,9280,0
2017-03-24,39.195,39.21,39.05,39.16,14479,0
2017-03-27,39.26,39.26,39.11,39.11,2883,0
2017-03-28,39.32,39.5,39.32,39.47,7141,0
2017-03-29,39.45,39.4594,39.45,39.4594,390,0
2017-03-30,39.79,39.93,39.79,39.93,7033,0
2017-03-31,39.81,39.81,39.53,39.61,3783,0
2017-04-03,39.35,39.629,39.34,39.59,2847,0
2017-04-04,39.65,39.65,39.24,39.3,3877,0
2017-04-05,39.02,39.53,38.81,39,14583,0
2017-04-06,38.93,39,38.91,38.97,2650,0
2017-04-07,38.9087,39.02,38.9087,38.9852,7174,0
2017-04-10,39.15,39.34,39.15,39.32,9042,0
2017-04-11,39.18,39.21,39.13,39.13,2804,0
2017-04-12,39.22,39.22,39.1023,39.11,4888,0
2017-04-13,38.93,39.0601,38.93,39.0601,8004,0
2017-04-17,39.37,39.47,39.37,39.43,8933,0
2017-04-18,39.725,39.74,39.68,39.7271,4691,0
2017-04-19,39.73,39.97,39.73,39.96,22644,0
2017-04-20,39.75,39.75,39.57,39.57,11764,0
2017-04-21,40,40,39.58,39.6,4088,0
2017-04-24,40,40,39.87,40,244980,0
2017-04-25,39.62,39.91,39.62,39.9,6516,0
2017-04-26,39.811,39.9999,39.81,39.94,5862,0
2017-04-27,39.94,40,39.8701,39.98,1627,0
2017-04-28,39.995,40.059,39.97,39.97,5176,0
2017-05-01,39.72,39.96,39.72,39.96,2483,0
2017-05-02,40.01,40.14,40.01,40.13,6827,0
2017-05-03,40.08,40.2422,40.08,40.24,9251,0
2017-05-04,40.0301,40.455,40.0301,40.455,2229,0
2017-05-05,40.49,40.795,40.49,40.77,7634,0
2017-05-08,40.81,41.26,40.81,41.26,10027,0
2017-05-09,41,41.0649,40.99,41.0649,4698,0
2017-05-10,41.27,41.27,41.18,41.25,9049,0
2017-05-11,40.98,41.1724,40.98,41.04,3411,0
2017-05-12,40.8,40.8,40.4042,40.42,5282,0
2017-05-15,40.24,40.25,40.17,40.23,18577,0
2017-05-16,40.07,40.42,39.8451,39.88,19029,0
2017-05-17,40,40.26,40,40.24,13740,0
2017-05-18,40.27,40.33,40.24,40.27,12888,0
2017-05-19,40.07,40.255,40.07,40.1512,3754,0
2017-05-22,39.7781,40.1404,39.7781,40.14,2405,0
2017-05-23,39.96,40.02,39.9,40,12156,0
2017-05-24,40.18,40.44,39.85,39.9056,27914,0
2017-05-25,39.23,39.23,38.72,38.84,253621,0
2017-05-26,38.8,38.91,38.71,38.86,9146,0
2017-05-30,39,39.03,38.64,38.66,10320,0
2017-05-31,38.53,38.64,38.4217,38.46,4093,0
2017-06-01,38.03,38.6012,38.03,38.4372,6607,0
2017-06-02,38.49,38.7,38.49,38.65,13783,0
2017-06-05,38.68,38.85,38.68,38.8,6314,0
2017-06-06,38.65,38.65,38.29,38.43,9526,0
2017-06-07,38.13,38.13,37.9,37.99,9543,0
2017-06-08,37.78,37.78,37.4474,37.4474,7162,0
2017-06-09,37.45,37.45,37.28,37.41,25493,0
2017-06-12,37.45,37.62,37.45,37.5504,3753,0
2017-06-13,37.47,37.52,37.325,37.35,8433,0
2017-06-14,37.59,37.81,37.59,37.76,18073,0
2017-06-15,38.14,38.47,38,38,4944,0
2017-06-16,38.2,38.33,37.9601,38,28950,0
2017-06-19,37.7,37.805,37.54,37.72,25837,0
2017-06-20,37.88,37.9487,37.755,37.9487,9134,0
2017-06-21,37.5,37.74,37.33,37.4862,12235,0
2017-06-22,37.51,37.59,37.4,37.42,28588,0
2017-06-23,37.17,37.17,36.93,37.0749,3947,0
2017-06-26,36.68,36.68,36.42,36.52,10570,0
2017-06-27,36.53,36.6,36.39,36.405,7608,0
2017-06-28,36.44,36.476,36.42,36.421,1799,0
2017-06-29,36.47,36.58,36.3977,36.51,11681,0
2017-06-30,36.41,36.41,36.147,36.17,11637,0
2017-07-03,36.27,36.56,36.27,36.56,9525,0
2017-07-05,36.2,36.43,36.07,36.29,31604,0
2017-07-06,36.2,36.46,36.2,36.39,10034,0
2017-07-07,36.49,36.49,36.37,36.37,1695,0
2017-07-10,36.37,36.4551,36.32,36.36,7944,0
2017-07-11,36.26,36.28,36.01,36.02,4599,0
2017-07-12,36.19,36.45,35.92,35.92,7241,0
2017-07-13,35.83,35.84,35.75,35.75,4071,0
2017-07-14,35.65,35.65,35.4,35.4,18018,0
2017-07-17,36.08,36.08,35.98,36,10556,0
2017-07-18,35.9001,36.05,35.9001,36.04,14064,0
2017-07-19,35.45,35.45,35.17,35.17,9952,0
2017-07-20,35.03,35.1799,35.03,35.1,5022,0
2017-07-21,35.15,35.31,35.15,35.24,7129,0
2017-07-24,35.19,35.19,35.0756,35.09,3351,0
2017-07-25,35.17,35.37,35.11,35.1738,6316,0
2017-07-26,35.51,35.51,35.38,35.39,2800,0
2017-07-27,35.37,35.47,35.13,35.47,6105,0
2017-07-28,35.29,35.29,35.1384,35.16,2038,0
2017-07-31,35.11,35.124,34.89,34.89,7379,0
2017-08-01,34.73,34.73,34.62,34.63,3854,0
2017-08-02,34.7,34.78,34.7,34.76,2118,0
2017-08-03,34.97,35.078,34.97,35.0046,5218,0
2017-08-04,35.3,35.3545,35.2163,35.2961,3323,0
2017-08-07,35.19,35.2,35.13,35.13,3589,0
2017-08-08,35.01,35.11,34.894,34.894,4336,0
2017-08-09,35.04,35.1074,34.9,34.9,3779,0
2017-08-10,35.23,35.33,35.17,35.3299,4828,0
2017-08-11,35.79,36.0087,35.71,35.91,11978,0
2017-08-14,35.32,35.5,35.26,35.42,8114,0
2017-08-15,35.4,35.505,35.4,35.41,5815,0
2017-08-16,35.35,35.35,35.12,35.12,4114,0
2017-08-17,35.3536,35.3536,35.027,35.145,6243,0
2017-08-18,35.11,35.11,34.855,34.88,9646,0
2017-08-21,34.84,34.84,34.7155,34.77,2166,0
2017-08-22,34.7,34.7,34.6,34.6,4428,0
2017-08-23,34.7303,34.769,34.68,34.68,1485,0
2017-08-24,34.9,34.9,34.735,34.8032,4841,0
2017-08-25,34.1,34.1,33.72,33.78,12113,0
2017-08-28,33.31,33.476,33.2,33.3099,14181,0
2017-08-29,33.37,33.44,33.33,33.35,4056,0
2017-08-30,33.37,33.5094,33.35,33.498,15777,0
2017-08-31,33.4845,33.495,33.395,33.395,1258,0
2017-09-01,33.26,33.26,33,33.02,39097,0
2017-09-05,32.94,33.0099,32.75,32.82,13854,0
2017-09-06,32.72,32.85,32.72,32.79,7367,0
2017-09-07,32.69,33.009,32.69,32.75,8401,0
2017-09-08,32.66,32.98,32.66,32.86,5727,0
2017-09-11,32.88,32.99,32.7354,32.98,13741,0
2017-09-12,32.99,32.99,32.825,32.91,2872,0
2017-09-13,33,33,32.92,32.935,49478,0
2017-09-14,33.15,33.25,32.97,33.13,10606,0
2017-09-15,33.13,33.14,32.96,32.96,5017,0
2017-09-18,32.99,33.0828,32.99,33.0828,3130,0
2017-09-19,33.24,33.385,33.24,33.31,4106,0
2017-09-20,33.15,33.15,33.03,33.15,854,0
2017-09-21,33.13,33.3499,33.13,33.2117,1928,0
2017-09-22,33.2,33.58,33.2,33.2912,3686,0
2017-09-25,33.57,33.93,33.545,33.91,8194,0
2017-09-26,33.83,33.85,33.721,33.85,3517,0
2017-09-27,33.75,33.889,33.75,33.889,1258,0
2017-09-28,34.03,34.03,33.92,34,811,0
2017-09-29,33.72,33.72,33.64,33.7,3464,0
2017-10-02,33.46,33.5,33.46,33.5,2182,0
2017-10-03,33.14,33.14,32.83,32.85,9600,0
2017-10-04,32.8,32.8,32.65,32.66,3011,0
2017-10-05,32.656,32.656,32.6,32.6,1745,0
2017-10-06,32.8,32.808,32.72,32.75,3608,0
2017-10-09,32.95,33.1738,32.93,32.957,3780,0
2017-10-10,32.66,32.7774,32.66,32.66,1545,0
2017-10-11,32.69,32.74,32.51,32.63,31762,0
2017-10-12,32.45,32.4713,32.4226,32.46,2587,0
2017-10-13,32.42,32.57,32.26,32.57,3878,0
2017-10-16,32.54,32.54,32.26,32.5258,2841,0
2017-10-17,32.62,32.73,32.62,32.69,2696,0
2017-10-18,32.56,32.569,32.35,32.35,12525,0
2017-10-19,32.89,32.89,32.6979,32.72,11614,0
2017-10-20,32.72,32.72,32.5601,32.6825,18372,0
2017-10-23,32.8,32.865,32.75,32.865,4553,0
2017-10-24,32.58,32.7732,32.3901,32.45,8964,0
2017-10-25,32.42,32.5265,32.3,32.35,7438,0
2017-10-26,32.22,32.22,32.028,32.13,41437,0
2017-10-27,32.04,32.162,31.8401,31.85,3861,0
2017-10-30,32.07,32.22,32.06,32.12,9416,0
2017-10-31,32.11,32.11,31.89,32.02,5700,0
2017-11-01,32.08,32.08,31.92,31.97,2903,0
2017-11-02,32,32.119,32,32.028,3604,0
2017-11-03,32.1,32.3,32.1,32.2499,3632,0
2017-11-06,31.97,31.97,31.8,31.82,9531,0
2017-11-07,31.6115,31.67,31.61,31.61,8007,0
2017-11-08,31.6,31.7845,31.6,31.75,1096,0
2017-11-09,31.72,31.72,31.6496,31.67,4583,0
2017-11-10,31.29,31.6,31.2,31.256,6022,0
