Date,Open,High,Low,Close,Volume,OpenInt
2015-10-02,30.99,32.45,30.25,32.25,273200,0
2015-10-05,31.98,32.79,31.005,32.59,122178,0
2015-10-06,32.65,33.78,30.84,32.74,124200,0
2015-10-07,32.76,33,32.48,32.68,35700,0
2015-10-08,32.68,33,31.7,32.14,35500,0
2015-10-09,32.5,34.25,32.31,33.8,153500,0
2015-10-12,34.14,34.5,33.66,34,67358,0
2015-10-13,34,34.5,34,34.4,49600,0
2015-10-14,35,35,34.11,34.23,65800,0
2015-10-15,34.16,34.64,33.99,34.4,73700,0
2015-10-16,34.22,34.87,34,34.5,48000,0
2015-10-19,34.25,34.42,33.76,34.35,192100,0
2015-10-20,34.42,34.67,34.01,34.32,59545,0
2015-10-21,34.35,35,34.02,34.99,83600,0
2015-10-22,35,35.59,34.47,35,55200,0
2015-10-23,35.87,35.87,34.7,35.42,59700,0
2015-10-26,35.3,36.95,35.25,36.54,64000,0
2015-10-27,36.56,37.86,36.24,37,241500,0
2015-10-28,37,37.75,35.01,35.83,137900,0
2015-10-29,35.83,36.5,35.01,35.76,90600,0
2015-10-30,35.46,36.66,34.64,36.01,91600,0
2015-11-02,36,36.5,34.06,36.1,52634,0
2015-11-03,35.98,36,34.11,35.75,53500,0
2015-11-04,35.98,36.47,35.25,35.72,39408,0
2015-11-05,35.56,36.25,35.25,35.95,71400,0
2015-11-06,35.86,36.39,35.3,36.22,20900,0
2015-11-09,36.06,36.7,35.55,36.1,92371,0
2015-11-10,36.16,36.94,35.8,36.61,107400,0
2015-11-11,35.91,37.19,35.89,36.86,71300,0
2015-11-12,36.78,38.1,35.57,37.81,62800,0
2015-11-13,37.99,38.2,37.2,37.94,46300,0
2015-11-16,37.95,37.98,37.21,37.44,80500,0
2015-11-17,37.4,37.77,35.78,36.86,68300,0
2015-11-18,37.3,37.3,35.5,35.99,56300,0
2015-11-19,36.27,37.56,35.35,36.83,79500,0
2015-11-20,36.53,38.05,36.36,36.95,86500,0
2015-11-23,36.95,37.52,36.31,36.72,30900,0
2015-11-24,36.98,37.15,36.33,36.78,41300,0
2015-11-25,36.64,37.04,36.44,36.64,31200,0
2015-11-27,36.77,36.97,36.01,36.97,5300,0
2015-11-30,36.65,36.74,36.01,36.67,28300,0
2015-12-01,36.4,36.6,35.41,36.59,8297,0
2015-12-02,36.36,36.65,36.05,36.29,22904,0
2015-12-03,36.43,36.91,36.23,36.48,26761,0
2015-12-04,36.48,36.8,36.01,36.25,29300,0
2015-12-07,36.13,39.39,36.13,37.27,88700,0
2015-12-08,37.3,37.96,36.35,37.54,68561,0
2015-12-09,37.71,38.15,37.31,37.64,62600,0
2015-12-10,37.98,38.05,37.31,38.05,53000,0
2015-12-11,38,38,37.54,37.96,48100,0
2015-12-14,37.95,39.96,37.136,38.9,219132,0
2015-12-15,39.03,39.06,38.17,38.74,192800,0
2015-12-16,38.8,38.93,37.86,38.23,270000,0
2015-12-17,39.01,39.01,37.76,38.11,130800,0
2015-12-18,38.32,38.9,35.95,36.96,746700,0
2015-12-21,37.33,37.94,36.24,37.29,26300,0
2015-12-22,37.17,37.95,37.17,37.53,49500,0
2015-12-23,37.5,38.83,36.92,37.54,45900,0
2015-12-24,37.67,38.2,37.23,37.76,18493,0
2015-12-28,37.56,38.25,36.45,38.06,67077,0
2015-12-29,38.1,38.1,36.13,37.56,63739,0
2015-12-30,37.46,38.03,36.54,36.795,47887,0
2015-12-31,36.89,38.14,36.17,37.67,70281,0
2016-01-04,37.75,37.75,37.02,37.3,35671,0
2016-01-05,37.25,37.65,36.77,36.8,51633,0
2016-01-06,37,37,35.46,35.78,103461,0
2016-01-07,35.93,36.79,35.3,35.52,110763,0
2016-01-08,35.21,36.44,35.15,36.06,37835,0
2016-01-11,36.45,36.45,35.56,35.86,55482,0
2016-01-12,35.83,36.11,34.81,35.21,54286,0
2016-01-13,35.07,35.46,33.765,34.79,58472,0
2016-01-14,34.47,34.75,33.04,33.99,58968,0
2016-01-15,33.85,34.51,33.48,34.27,36055,0
2016-01-19,33.88,34.21,32.89,33.26,52100,0
2016-01-20,32.97,33.15,29.95,32.97,100441,0
2016-01-21,33,33.97,33,33.04,21385,0
2016-01-22,33,34.04,29.99,33.75,69975,0
2016-01-25,33.45,35.11,32.82,34,46591,0
2016-01-26,34,34.1,30.39,34.04,51662,0
2016-01-27,33.925,34,33.27,33.49,67460,0
2016-01-28,33.81,34.14,33.11,33.99,73971,0
2016-01-29,34,34.27,32.51,34.0001,57905,0
2016-02-01,33.83,34.78,32.83,34.4,23457,0
2016-02-02,34.47,35.07,33.33,33.88,18196,0
2016-02-03,34.29,34.47,32.95,33.78,10761,0
2016-02-04,33.9,34.9,33.06,34.07,24644,0
2016-02-05,33.79,34.67,33.03,33.41,26913,0
2016-02-08,33.41,33.87,30.42,32,64111,0
2016-02-09,31.89,32.89,31.07,31.72,64354,0
2016-02-10,31.92,33.95,31.13,32.28,48586,0
2016-02-11,31.94,32.99,30.01,32.19,44417,0
2016-02-12,32.08,32.8999,32,32.2,34730,0
2016-02-16,32,32.3,29.66,29.86,140867,0
2016-02-17,29.91,30.9,28.8,29.45,116705,0
2016-02-18,29.35,29.9699,28.8001,29.15,74482,0
2016-02-19,29.09,29.47,28.69,28.85,62389,0
2016-02-22,29.22,29.68,27.84,28.39,130097,0
2016-02-23,28.59,29.38,28.59,29,139390,0
2016-02-24,28.77,29.38,28.63,29.11,81113,0
2016-02-25,29.11,30.27,28.3122,29.63,96678,0
2016-02-26,29.48,30.04,29.33,29.55,35721,0
2016-02-29,29.51,31.4999,29.51,30.5,55836,0
2016-03-01,30.65,31.29,30,30.49,59411,0
2016-03-02,30.4,30.98,29.01,29.99,59246,0
2016-03-03,29.95,30.41,29.68,29.97,37771,0
2016-03-04,30.05,30.94,29.95,30.28,25624,0
2016-03-07,30.32,31,29.75,30.03,62285,0
2016-03-08,29.85,30.97,29.8,29.98,77491,0
2016-03-09,30.27,30.93,30.15,30.27,28247,0
2016-03-10,30.43,31.41,30.116,30.28,39830,0
2016-03-11,30.3,31.4099,30.3,30.99,27527,0
2016-03-14,30.96,31.89,30.75,30.99,54887,0
2016-03-15,31.05,31.81,30.59,30.91,34057,0
2016-03-16,30.58,31.33,30.3601,30.79,18698,0
2016-03-17,30.88,31.34,30.5,31.13,62458,0
2016-03-18,30.99,31.3799,30.9,31,76516,0
2016-03-21,31.26,31.36,30.6901,30.91,18721,0
2016-03-22,30.82,31.4,30.78,30.99,75125,0
2016-03-23,30.84,31.4,30.515,30.94,28418,0
2016-03-24,30.95,31.3,30.67,30.96,47571,0
2016-03-28,30.81,31.37,30.55,31,36487,0
2016-03-29,30.85,31.31,30.535,30.81,57288,0
2016-03-30,30.93,32.05,30.93,31.85,35346,0
2016-03-31,32,32.09,31.18,31.5,49132,0
2016-04-01,31.33,31.9199,31.01,31.24,34988,0
2016-04-04,31.14,32.04,31,31.19,43083,0
2016-04-05,31.1,31.83,30.46,30.96,32708,0
2016-04-06,30.99,32.05,30.99,31.18,75070,0
2016-04-07,31.2,32.38,30.64,31.92,31191,0
2016-04-08,32.11,32.4,30.747,31.59,34074,0
2016-04-11,31.6,32.07,30.88,31.98,23149,0
2016-04-12,31.88,31.99,31.25,31.92,26572,0
2016-04-13,31.91,32.2,31.63,32.03,19157,0
2016-04-14,32.04,32.18,31.74,32,10839,0
2016-04-15,32,32.285,31.205,32.23,22330,0
2016-04-18,32.06,32.44,31.88,32.3,25351,0
2016-04-19,32.3,32.34,32.01,32.17,18260,0
2016-04-20,32.15,32.64,32.15,32.54,65288,0
2016-04-21,32.58,32.58,31.1401,32.02,22759,0
2016-04-22,31.9,32.27,31.43,32.14,30079,0
2016-04-25,31.8064,32.25,31.61,31.86,43951,0
2016-04-26,31.92,32.5,31.54,31.9,74395,0
2016-04-27,31.86,32.51,31.66,32.17,24200,0
2016-04-28,31.85,32.5,31.85,32.32,15213,0
2016-04-29,32.39,32.57,32.02,32.56,20870,0
2016-05-02,32.49,32.58,32.1419,32.36,29068,0
2016-05-03,32.21,32.55,31.94,32.49,34509,0
2016-05-04,32.29,32.6,32.11,32.54,49870,0
2016-05-05,32.61,32.61,32.22,32.45,24640,0
2016-05-06,32.29,32.5,32.2,32.46,23235,0
2016-05-09,32.31,32.6,32.31,32.38,38130,0
2016-05-10,32.59,32.59,32.44,32.55,41457,0
2016-05-11,32.61,33,32.49,32.84,23035,0
2016-05-12,33,33,31.84,31.91,18256,0
2016-05-13,32.06,32.985,31.8301,32.95,36126,0
2016-05-16,32.96,33.43,32.57,33.03,33535,0
2016-05-17,32.1455,32.94,32.1455,32.34,32290,0
2016-05-18,32.16,32.7,32.03,32.26,41258,0
2016-05-19,32.08,32.71,31.49,32.3,36918,0
2016-05-20,32.4,32.94,31.9,32.51,32244,0
2016-05-23,32.42,32.93,32.16,32.58,30975,0
2016-05-24,32.49,33.49,32.4,33.39,44887,0
2016-05-25,33.27,34.73,32.84,33.89,46341,0
2016-05-26,34.06,34.4099,33.18,33.74,31683,0
2016-05-27,33.74,34.53,33.74,34.3,29329,0
2016-05-31,34.15,34.5,33.1,33.44,94539,0
2016-06-01,33.45,34.025,33.32,33.85,37652,0
2016-06-02,33.72,34.14,33.22,33.84,29010,0
2016-06-03,33.93,34.32,32.58,33.94,51805,0
2016-06-06,33.5,34.64,33.31,34.47,80969,0
2016-06-07,34.34,34.875,33.65,34.44,70521,0
2016-06-08,34.16,34.84,33.955,34.59,35347,0
2016-06-09,35.05,35.9631,32.46,33.55,90791,0
2016-06-10,33.35,33.57,32.75,33.11,37660,0
2016-06-13,33.19,33.19,31.64,32.01,122131,0
2016-06-14,32.23,32.87,31.96,32.79,63490,0
2016-06-15,32.78,33.24,32.27,32.95,64669,0
2016-06-16,32.71,33.56,32.425,33.36,75214,0
2016-06-17,33.2,33.99,32.5,33.09,87181,0
2016-06-20,33.71,34.8285,33.71,34.17,122836,0
2016-06-21,34.38,34.38,30.41,33.13,57616,0
2016-06-22,33.55,33.85,32.08,33.38,76891,0
2016-06-23,33.4,34.71,32.7,34.04,126837,0
2016-06-24,33.47,33.92,32.15,32.42,235587,0
2016-06-27,32.56,32.56,30.03,31.05,136464,0
2016-06-28,31.23,31.62,30.855,31.09,80469,0
2016-06-29,31.17,31.73,30.88,31.6,62715,0
2016-06-30,31.9,32.62,31.055,32.61,56425,0
2016-07-01,32.61,33.23,32.03,32.46,20207,0
2016-07-05,33.325,33.325,31.8,32.28,54697,0
2016-07-06,32.21,32.57,31.78,32.06,90425,0
2016-07-07,31.91,32.86,31.7,32.24,54474,0
2016-07-08,32.39,33.64,32.39,33.39,65583,0
2016-07-11,33.75,34.59,33.71,34.07,45261,0
2016-07-12,34.12,34.5,33.8601,34.09,116552,0
2016-07-13,34.11,34.11,33.33,33.69,55236,0
2016-07-14,33.92,34.53,33.84,34.29,140748,0
2016-07-15,34.59,34.73,33.7,34.49,160054,0
2016-07-18,34.64,34.64,34.175,34.49,60404,0
2016-07-19,34.32,34.5,34.11,34.3,60122,0
2016-07-20,33.345,34.5,33.345,34.42,27392,0
2016-07-21,34.26,34.86,34.26,34.41,326706,0
2016-07-22,34.37,34.5,33.42,33.9,33298,0
2016-07-25,34.53,34.8166,33.73,34.04,89901,0
2016-07-26,34.11,34.63,34.11,34.4,75190,0
2016-07-27,34.448,34.745,34.06,34.49,66542,0
2016-07-28,34.76,34.76,33.9,34.17,85867,0
2016-07-29,33.9,34.22,33.86,33.93,105668,0
2016-08-01,33.94,34.01,33.73,33.965,29636,0
2016-08-02,33.96,34.23,33.51,33.8,98930,0
2016-08-03,33.5,33.65,33.33,33.53,14825,0
2016-08-04,33.54,33.69,33.26,33.66,25745,0
2016-08-05,33.7,34.4013,33.68,34.01,23412,0
2016-08-08,34.08,34.08,33.77,34.03,18237,0
2016-08-09,34.01,34.01,33.82,33.93,42224,0
2016-08-10,33.98,34.01,33.7901,33.91,34849,0
2016-08-11,33.86,34.01,33.85,33.98,40581,0
2016-08-12,33.98,34.17,33.8,33.82,47532,0
2016-08-15,33.53,33.69,32.66,32.87,63146,0
2016-08-16,32.77,32.8674,32.12,32.29,148883,0
2016-08-17,32.1,32.29,31.16,31.25,102272,0
2016-08-18,31.33,31.33,30.76,30.98,49862,0
2016-08-19,30.98,31.34,30.94,31.24,90443,0
2016-08-22,31.24,32.35,31.14,31.99,103577,0
2016-08-23,32.38,32.47,31.99,32.1,41372,0
2016-08-24,32.29,32.58,31.76,32.07,26836,0
2016-08-25,31.91,32.04,31.56,31.87,25060,0
2016-08-26,32.06,32.61,31.922,32.11,41063,0
2016-08-29,32.18,32.48,31.96,32.32,98579,0
2016-08-30,32.5,32.58,32.3,32.36,33761,0
2016-08-31,32.34,32.655,32.16,32.28,37103,0
2016-09-01,32.38,32.39,32.05,32.32,23727,0
2016-09-02,32.51,32.552,32.27,32.4,36682,0
2016-09-06,32.44,32.5,32.16,32.27,57299,0
2016-09-07,32.31,32.46,32.09,32.38,48211,0
2016-09-08,32.3,32.61,32.12,32.4,82743,0
2016-09-09,32.16,32.26,31.75,31.88,88079,0
2016-09-12,31.71,31.93,31.32,31.86,71816,0
2016-09-13,31.63,31.855,31.44,31.62,61858,0
2016-09-14,31.7,31.84,31.475,31.76,51944,0
2016-09-15,31.44,31.81,31.32,31.55,46977,0
2016-09-16,31.6,31.79,31.4,31.75,61400,0
2016-09-19,31.85,32.09,31.67,32.06,54372,0
2016-09-20,32.12,32.32,31.94,32.01,29743,0
2016-09-21,32.13,32.25,31.94,32.25,125001,0
2016-09-22,32.21,32.79,32.09,32.76,102112,0
2016-09-23,32.65,32.915,32.54,32.63,37410,0
2016-09-26,32.57,32.8,32.24,32.25,21703,0
2016-09-27,32.26,32.5,32.07,32.25,46919,0
2016-09-28,32.34,32.77,32.1,32.5,68605,0
2016-09-29,32.59,32.71,31.94,32.1,57063,0
2016-09-30,32.24,32.82,32.21,32.33,36579,0
2016-10-03,32.26,32.44,32.01,32.17,15889,0
2016-10-04,32.13,32.265,31.685,31.98,118808,0
2016-10-05,31.94,32.3999,31.94,32.11,27198,0
2016-10-06,31.735,32.28,31.735,32.15,19570,0
2016-10-07,32.03,32.0769,31.475,31.65,31044,0
2016-10-10,31.85,32.1,31.75,32,23765,0
2016-10-11,31.85,31.85,31.55,31.6,23947,0
2016-10-12,31.75,31.8,31.6,31.75,10994,0
2016-10-13,31.5,31.8,31.3,31.65,125056,0
2016-10-14,31.85,32.05,31.5,31.65,50354,0
2016-10-17,31.5,31.6,31.2,31.5,26212,0
2016-10-18,31.65,31.65,31.4,31.55,27120,0
2016-10-19,31.65,31.65,31.125,31.35,22372,0
2016-10-20,31.2,31.45,31,31.2,15495,0
2016-10-21,30.9,30.9,30.7,30.75,90142,0
2016-10-24,30.95,31.1,30.75,30.85,17574,0
2016-10-25,30.7,30.825,30.35,30.7,19503,0
2016-10-26,30.65,30.8,30.35,30.5,28038,0
2016-10-27,30.5,30.6,30.35,30.35,29446,0
2016-10-28,30.3,30.45,30.15,30.3,21826,0
2016-10-31,30.05,31.15,29.925,30.95,142404,0
2016-11-01,30.8,30.8,29.95,29.95,40442,0
2016-11-02,30.15,30.15,29.75,29.8,46698,0
2016-11-03,30,30,29.25,29.25,45219,0
2016-11-04,29.5,30,29.35,29.35,32762,0
2016-11-07,29.85,30.05,29.75,29.85,39562,0
2016-11-08,29.75,30.4,29.6,29.8,57694,0
2016-11-09,29.7,30.15,29.7,29.9,170739,0
2016-11-10,30.2,31.6,29.5,31,212592,0
2016-11-11,32.4,34.3,29.9,33.5,270901,0
2016-11-14,34.1,34.7,33.3,34.3,223983,0
2016-11-15,34.35,34.9,34,34.7,114932,0
2016-11-16,34.6,34.95,34.4,34.8,157044,0
2016-11-17,34.6,36.05,34.5,35.45,157052,0
2016-11-18,35.55,35.8,35.3,35.6,203814,0
2016-11-21,35.55,36.05,35.55,36.05,56388,0
2016-11-22,36.15,36.3,35.5,36.25,121349,0
2016-11-23,36.3,36.55,36.05,36.45,78662,0
2016-11-25,36.6,36.9,36.5,36.85,58969,0
2016-11-28,36.85,36.85,36.2,36.35,81530,0
2016-11-29,36.5,36.5,36.1,36.2,91044,0
2016-11-30,36.5,36.75,36.1,36.5,177616,0
2016-12-01,36.8,36.9,36.6,36.9,151315,0
2016-12-02,36.95,37.0054,36.5,36.55,114440,0
2016-12-05,36.8,37.275,36.6,37.2,86759,0
2016-12-06,37.4,38,37,37.55,117604,0
2016-12-07,37.9,38.55,37.35,38.3,126292,0
2016-12-08,38.45,39.25,38.2,38.9,80195,0
2016-12-09,39.1,39.25,37.925,38.75,112793,0
2016-12-12,38.5,38.85,37.5,37.5,198893,0
2016-12-13,37.75,38.0073,36.85,37,188350,0
2016-12-14,36.75,36.9,36.4,36.55,102371,0
2016-12-15,36.6,37.45,36.55,36.8,66889,0
2016-12-16,37,37.65,36.75,36.95,282601,0
2016-12-19,36.95,37.5,36.8,36.9,56576,0
2016-12-20,37,37.55,36.8,37,98313,0
2016-12-21,37.05,37.7,36.75,36.9,59532,0
2016-12-22,36.95,37.3,36.05,36.15,84877,0
2016-12-23,36.55,36.6,36.15,36.45,22598,0
2016-12-27,36.4,37.145,36.25,36.5,62343,0
2016-12-28,36.4,37.2,36.35,37.05,96301,0
2016-12-29,37.15,37.4,36.65,36.95,45719,0
2016-12-30,36.65,37.1,36.45,36.85,57373,0
2017-01-03,37.2,37.65,36.25,36.6,57123,0
2017-01-04,36.8,37.25,36.6,37.1,56554,0
2017-01-05,36.9,36.95,36.35,36.9,47465,0
2017-01-06,37,37,36.45,36.95,48647,0
2017-01-09,36.75,37,36.25,36.85,55541,0
2017-01-10,36.75,37.15,36.6,37.15,57060,0
2017-01-11,37.05,37.85,36.85,37.5,70800,0
2017-01-12,37.1,37.25,36.3,36.4,34500,0
2017-01-13,36.65,37.35,36.65,37.35,47217,0
2017-01-17,36.45,37,36.45,36.95,74037,0
2017-01-18,36.95,37.25,36.4,37.15,116256,0
2017-01-19,37.15,37.3,37.025,37.2,98507,0
2017-01-20,37.2,37.55,36.7,36.95,47542,0
2017-01-23,37.1,37.1,36.5,36.7,25332,0
2017-01-24,36.65,37.55,36.65,37.5,46148,0
2017-01-25,37.75,38.05,37.6,37.95,31931,0
2017-01-26,38.125,38.6,37.75,37.75,46210,0
2017-01-27,38,38,37.3,37.3,15414,0
2017-01-30,37.1,37.1,36.15,36.3,66664,0
2017-01-31,36.075,36.55,35.9,36.55,65089,0
2017-02-01,36.65,36.9,36.1,36.25,63585,0
2017-02-02,36.2,36.2,35.455,35.7,72853,0
2017-02-03,35.8,36.25,35.8,36.2,72112,0
2017-02-06,36.2,36.2,35.8,35.95,64559,0
2017-02-07,35.8,36.05,35.1729,35.85,95855,0
2017-02-08,35.6,35.9,35.15,35.7,55772,0
2017-02-09,35.65,36,35.5,35.85,38176,0
2017-02-10,36.05,37,35.75,36.65,77331,0
2017-02-13,41.7,41.85,36.05,37.1,145766,0
2017-02-14,36.7,37.075,36.2,36.25,64825,0
2017-02-15,36.15,36.8,35.35,36.7,97765,0
2017-02-16,36.95,36.95,36.45,36.85,36877,0
2017-02-17,36.95,36.95,36.45,36.75,49382,0
2017-02-21,36.8,37.1,36.65,37.1,66536,0
2017-02-22,36.85,37.1,36.75,36.95,35842,0
2017-02-23,37.15,37.275,36.75,36.85,39127,0
2017-02-24,36.75,37.15,36.6,37,44060,0
2017-02-27,37.2,37.45,36.95,37.45,42404,0
2017-02-28,37.6,37.6,36.95,37.05,46513,0
2017-03-01,37.45,37.9,37.3,37.6,95698,0
2017-03-02,37.2,37.4,36.65,36.8,29336,0
2017-03-03,36.7,37.3,36.25,36.95,26851,0
2017-03-06,34.9,36.9,34.5896,36.15,67008,0
2017-03-07,36.25,36.45,36,36.1,58382,0
2017-03-08,36.2,36.25,35.55,35.8,24087,0
2017-03-09,35.75,36.05,35.4,35.4,34280,0
2017-03-10,35.6,36,35.4,35.8,28774,0
2017-03-13,35.35,35.7,35.25,35.55,49314,0
2017-03-14,35.35,35.95,35.3,35.75,32364,0
2017-03-15,35.75,36.25,35.75,36.1,53362,0
2017-03-16,36.3,36.5,36.05,36.2,44273,0
2017-03-17,36.05,36.9,36.025,36.55,119571,0
2017-03-20,36.5,36.65,36.15,36.5,29284,0
2017-03-21,36.5,36.5,35.35,35.35,23206,0
2017-03-22,35.3,35.45,34.85,35.35,52284,0
2017-03-23,35.45,36.05,35.3,35.75,29910,0
2017-03-24,35.9,36.05,35.3,35.45,29562,0
2017-03-27,34.95,35.45,34.65,35.15,70066,0
2017-03-28,35,35.75,34.85,35.65,33067,0
2017-03-29,35.65,35.7,35,35.65,29256,0
2017-03-30,35.5,36.85,35.5,36.8,37478,0
2017-03-31,36.8,37.1,36.5,36.7,45149,0
2017-04-03,36.75,36.75,35.775,35.95,65296,0
2017-04-04,35.7,35.925,35.35,35.6,61295,0
2017-04-05,35.75,35.8,35.1,35.4,52084,0
2017-04-06,35.35,35.55,34.05,35.3,23594,0
2017-04-07,35.3,35.4,34.5,35.15,52800,0
2017-04-10,35.4,35.6,35,35.2,31078,0
2017-04-11,35.15,35.95,35.1,35.9,46780,0
2017-04-12,35.75,35.75,34.9,35.2,31782,0
2017-04-13,35.1,35.35,34.8,34.95,29363,0
2017-04-17,35.05,35.2,34.75,35.2,18222,0
2017-04-18,34.95,35.4,34.75,35.05,14500,0
2017-04-19,34.75,35.3,34.75,35.2,21878,0
2017-04-20,35.3,35.65,34.9,35.6,15178,0
2017-04-21,35.7,35.9,35.2,35.7,29396,0
2017-04-24,36.25,36.3,35.7,35.8,16856,0
2017-04-25,36.15,36.2,35.85,36,49786,0
2017-04-26,35.9589,36.3,35.9589,36.2,32293,0
2017-04-27,36.35,36.4,35.95,36.1,21641,0
2017-04-28,36,36,35.2,35.4,58494,0
2017-05-01,35.55,35.65,35.05,35.65,33331,0
2017-05-02,35.55,36.2,35.55,36.1,32349,0
2017-05-03,35.9,35.95,35.5,35.8,33056,0
2017-05-04,35.75,35.9,35.05,35.35,19629,0
2017-05-05,35.2,35.7,35.1,35.6,25438,0
2017-05-08,35.6,35.95,35.15,35.45,35371,0
2017-05-09,35.6,35.725,34.85,35.65,48817,0
2017-05-10,35.5,35.55,35.275,35.4,43068,0
2017-05-11,35.3,35.95,35.1,35.7,28283,0
2017-05-12,35.55,35.65,35.15,35.4,39660,0
2017-05-15,34.97,35.8,34.97,35.6,33114,0
2017-05-16,35.75,35.75,35.4,35.7,28125,0
2017-05-17,35.3,35.9,34.85,35.55,148709,0
2017-05-18,35.65,36,35.35,35.65,39579,0
2017-05-19,35.8,36.2,35.6,35.65,47060,0
2017-05-22,35.85,36.15,35.85,35.95,23205,0
2017-05-23,36.1,36.15,35.8,35.95,14568,0
2017-05-24,36.2,36.35,35.3,35.5,32012,0
2017-05-25,36,36,35.25,35.35,22834,0
2017-05-26,35.4,35.55,35.2,35.55,16720,0
2017-05-30,35.35,35.4,34.925,35.35,19337,0
2017-05-31,35.4,35.55,35,35.3,37869,0
2017-06-01,35.5,35.95,35.35,35.85,21080,0
2017-06-02,35.95,36.35,35.9,36,47009,0
2017-06-05,35.984,36,35.275,35.45,42857,0
2017-06-06,35.15,36.2,34.85,36,97405,0
2017-06-07,35.95,36.225,35.4,35.8,78589,0
2017-06-08,35.8,36.35,35.35,36.2,81187,0
2017-06-09,36.2,36.9,36.1,36.7,237369,0
2017-06-12,36.6,37.4,36.4,36.95,44714,0
2017-06-13,38.4,38.4,36.6,36.8,48026,0
2017-06-14,37.6,40.55,37,39.8,138501,0
2017-06-15,39.8,40.8,37.7,38,60853,0
2017-06-16,37.4,38.15,36.925,37.2,84016,0
2017-06-19,37.3,37.6,36.5,37,41064,0
2017-06-20,37.15,37.15,36.45,36.45,27467,0
2017-06-21,36.35,36.55,36.1,36.45,53199,0
2017-06-22,36.45,36.85,36.1,36.7,34579,0
2017-06-23,36.75,37.2,36.45,36.9,259493,0
2017-06-26,37.2,37.9,36.8,37.55,53349,0
2017-06-27,37.35,38.3,37,37.85,47105,0
2017-06-28,38.05,38.95,37.9,38.9,53819,0
2017-06-29,38.8,39.15,38.05,38.95,51794,0
2017-06-30,38.95,39.05,37.8433,38.65,50322,0
2017-07-03,39,40,38.25,39.1,24784,0
2017-07-05,39.1,39.35,38.65,39.2,60448,0
2017-07-06,39.05,39.3,38.95,39.1,49045,0
2017-07-07,39.5,40.25,39.2,40.25,104242,0
2017-07-10,40.1,40.55,39,39.05,71355,0
2017-07-11,39,39.55,38.5,39.05,34786,0
2017-07-12,39.25,39.55,38.8,39.45,34059,0
2017-07-13,39.4,39.9,39.075,39.8,26362,0
2017-07-14,39.7,40.3,39.45,39.55,48014,0
2017-07-17,39.55,40.3,39.3,39.65,31079,0
2017-07-18,39.55,39.85,39.2,39.3,34275,0
2017-07-19,39.45,40.35,39.05,39.6,22050,0
2017-07-20,39.65,39.95,39.21,39.65,18154,0
2017-07-21,39.95,40.1,39.15,39.25,62983,0
2017-07-24,39.4,40.3,39.05,39.2,34445,0
2017-07-25,39.55,39.85,39.0135,39.5,56401,0
2017-07-26,39.4,39.5,39.05,39.15,30450,0
2017-07-27,39.2,39.2,38.75,38.85,30101,0
2017-07-28,39.55,39.55,38.65,38.8,28738,0
2017-07-31,38.95,39.15,38.5,39.05,31130,0
2017-08-01,39.25,39.6,39.2,39.45,24014,0
2017-08-02,38.55,39,38.4,38.85,48790,0
2017-08-03,38.8,38.9,38.4,38.6,35413,0
2017-08-04,38.9,38.9501,38.225,38.6,29834,0
2017-08-07,38.5,38.65,37.8,38.2,32515,0
2017-08-08,38.1,38.55,38.1,38.4,55356,0
2017-08-09,40,40.45,38.05,39.95,69921,0
2017-08-10,39.9,40.05,38.75,39.45,57827,0
2017-08-11,39.4,39.85,39,39.35,34903,0
2017-08-14,39.65,40.45,39.35,40.4,49236,0
2017-08-15,40.45,40.9,40.35,40.45,53853,0
2017-08-16,40.58,40.75,39.55,39.95,40080,0
2017-08-17,39.65,39.8,39.05,39.2,31470,0
2017-08-18,39,39.65,39,39.4,27913,0
2017-08-21,39.2,39.45,39.05,39.3,22440,0
2017-08-22,39.4,40,39.4,39.8,18598,0
2017-08-23,39.5,39.8,39.45,39.65,22235,0
2017-08-24,39.7,40,39.1,39.1,24895,0
2017-08-25,39.25,39.9,39.1,39.7,36349,0
2017-08-28,40,40.8,39.75,40.75,59522,0
2017-08-29,40.35,40.95,40.05,40.75,28132,0
2017-08-30,40.8,41.6,40.35,41.5,54830,0
2017-08-31,41.4,41.95,41.4,41.85,33935,0
2017-09-01,41.9,41.95,41.35,41.65,42192,0
2017-09-05,41.75,42.1,40.9,40.95,67215,0
2017-09-06,41.3,41.5,41.05,41.4,26546,0
2017-09-07,41.45,41.7,40.825,41.2,44583,0
2017-09-08,40.85,41.85,40.55,41.6,50519,0
2017-09-11,41.7,42.2,41.55,42,30861,0
2017-09-12,42,42.2,41.8,42.1,19024,0
2017-09-13,41.9,42.35,39.4,42,62111,0
2017-09-14,41.7,42.45,41.6,42.15,32900,0
2017-09-15,42.25,42.8,41.5,42.25,153213,0
2017-09-18,42.4,44.15,42.4,43.6,76424,0
2017-09-19,43.65,44.225,43.5,43.7,24988,0
2017-09-20,43.8,44.5,43.75,43.75,42995,0
2017-09-21,43.9,44,42.375,43.6,29208,0
2017-09-22,43.6,44.25,43.6,43.8,25877,0
2017-09-25,43.7,44.3,43.5,43.65,16692,0
2017-09-26,43.9,44.825,43.9,44.4,33591,0
2017-09-27,44.7,45.2,43.855,44.85,51300,0
2017-09-28,44.55,45,44.275,44.95,30798,0
2017-09-29,44.8,45.2,44.35,44.35,43985,0
2017-10-02,44.55,45,44.3,45,36981,0
2017-10-03,44.85,46.1,44.75,45.8,106046,0
2017-10-04,45.6,46.4,45.35,45.75,32775,0
2017-10-05,45.65,47.65,45.65,46.8,83776,0
2017-10-06,46.3,47.8,46.3,47.3,131299,0
2017-10-09,47.5,47.85,47.15,47.35,47726,0
2017-10-10,47.6,48.85,46.95,47.05,79805,0
2017-10-11,47.25,47.4,46.575,46.7,79168,0
2017-10-12,46.65,47.1,46.55,46.7,63255,0
2017-10-13,47.05,47.15,46.8,46.9,44186,0
2017-10-16,47.2,47.45,47.0458,47.15,45161,0
2017-10-17,47.3,48.1,47.3,47.45,40994,0
2017-10-18,47.65,48.35,47.475,47.95,58762,0
2017-10-19,48,48.05,47.5,47.9,71390,0
2017-10-20,48.35,48.65,48.15,48.35,58794,0
2017-10-23,48.6,48.65,48.05,48.35,39682,0
2017-10-24,48.4,49.15,48.4,48.65,50137,0
2017-10-25,48.6,49.275,48.1,48.9,32543,0
2017-10-26,49.1,49.15,48.676,48.85,36525,0
2017-10-27,48.8,49.85,48.75,49.85,57164,0
2017-10-30,49.8,50,48.3,48.65,44845,0
2017-10-31,48.7,49.55,48.7,49.05,48432,0
2017-11-01,49.5,49.55,48.65,49.3,38235,0
2017-11-02,49.4,49.7,49.25,49.4,29117,0
2017-11-03,49.45,49.65,49.05,49.35,51309,0
2017-11-06,49.45,49.6,49.05,49.2,17801,0
2017-11-07,49.35,49.35,48.15,48.15,32064,0
2017-11-08,48.1,48.1,46.2,47,46661,0
2017-11-09,47,47.35,46,46.6,41639,0
2017-11-10,46.55,46.95,46.1,46.2,30431,0
