Date,Open,High,Low,Close,Volume,OpenInt
2015-09-29,34.34,34.5,31.69,33.55,1417800,0
2015-09-30,34.1,34.72,33.5,34.43,751100,0
2015-10-01,33.94,35.8,33.92,35.07,821800,0
2015-10-02,34.48,35.5,34.28,35.3,500500,0
2015-10-05,35.8,37.69,35.7,35.9,667897,0
2015-10-06,35.3,38,35.11,37.89,269600,0
2015-10-07,37.59,40.15,37.59,39.36,542600,0
2015-10-08,38.7,42.06,38.7,40.95,470400,0
2015-10-09,41.36,41.85,39.07,39.13,931700,0
2015-10-12,39.55,39.95,38.13,38.17,127863,0
2015-10-13,37.4,38.71,35.6,37.47,351200,0
2015-10-14,37.34,37.93,36.01,36.71,605100,0
2015-10-15,37.2,37.25,36.08,36.76,558700,0
2015-10-16,36.75,37.14,35.69,36.48,553500,0
2015-10-19,35.62,36.91,35.57,36.49,503500,0
2015-10-20,36.31,38.4,36.065,38.13,397400,0
2015-10-21,37.97,37.97,36.34,36.74,508600,0
2015-10-22,37.24,37.63,36.19,36.49,358000,0
2015-10-23,36.85,37.07,35.94,36.82,127300,0
2015-10-26,36.69,36.97,33.78,34.68,973500,0
2015-10-27,34.4,35.39,33.88,34.57,542800,0
2015-10-28,34.92,36.91,34.02,35.78,662300,0
2015-10-29,36.44,36.44,33.92,34.25,538500,0
2015-10-30,34.4,34.97,33.33,33.9,530900,0
2015-11-02,33.91,36.19,33.28,36.01,471820,0
2015-11-03,35.92,36.41,35.01,35.09,307700,0
2015-11-04,35.22,35.99,34.96,35.49,393077,0
2015-11-05,35.43,35.71,34.69,35.2,182400,0
2015-11-06,35,35,32.89,33.07,590800,0
2015-11-09,32.86,32.86,31.28,31.69,463175,0
2015-11-10,31.53,31.7,30.91,31.61,154000,0
2015-11-11,31.6,31.6,31,31.46,316300,0
2015-11-12,31.09,31.15,29.77,29.98,383500,0
2015-11-13,29.73,30.24,29.21,30.01,241700,0
2015-11-16,29.68,31.72,29.58,31.31,494600,0
2015-11-17,31.48,32.66,30.76,31.95,347900,0
2015-11-18,32.26,33.85,32,33.38,420000,0
2015-11-19,32.73,33.29,31.87,32.96,276900,0
2015-11-20,32.8,33.16,32.16,32.42,329600,0
2015-11-23,32.45,32.45,31.88,32.09,174900,0
2015-11-24,32,33.22,31.86,33.07,206300,0
2015-11-25,33.05,34.05,33.05,33.75,135000,0
2015-11-27,33.38,33.52,32.81,33.31,69400,0
2015-11-30,33.35,34.16,33.2,33.6,203800,0
2015-12-01,33.6,34.02,33.45,33.94,396106,0
2015-12-02,33.8,33.92,33.25,33.73,399356,0
2015-12-03,33.81,33.87,33.09,33.66,607242,0
2015-12-04,33.46,33.73,32.91,33.44,355000,0
2015-12-07,33.04,33.47,32.19,32.44,433900,0
2015-12-08,31.45,32.08,30.99,31.09,579429,0
2015-12-09,31.01,31.14,29.47,29.59,290300,0
2015-12-10,29.45,30.19,29.02,29.8,407500,0
2015-12-11,29.28,29.28,28.45,28.89,575800,0
2015-12-14,28.69,28.95,26.91,27.04,504117,0
2015-12-15,27.2,27.92,25.98,26.7,801800,0
2015-12-16,27.48,27.48,25.57,25.86,505600,0
2015-12-17,26,26.59,25.49,26.44,379700,0
2015-12-18,26.54,26.99,26.11,26.84,942700,0
2015-12-21,26.9,27.52,26.55,27.38,409400,0
2015-12-22,27.28,28.24,27.13,28.14,567402,0
2015-12-23,28.41,29.31,28.2,28.81,305800,0
2015-12-24,28.85,29.14,28.67,29.06,105187,0
2015-12-28,28.94,29.26,27.17,27.53,413006,0
2015-12-29,27.56,27.89,27.27,27.78,178550,0
2015-12-30,27.61,27.7579,26.87,26.92,162458,0
2015-12-31,26.76,28.08,26.69,27.91,204209,0
2016-01-04,27.63,28.56,27.01,28.42,235747,0
2016-01-05,28.45,28.45,26.75,26.97,209568,0
2016-01-06,26.53,26.53,25.2,25.29,603871,0
2016-01-07,24.83,24.85,24.14,24.4,349705,0
2016-01-08,24.53,24.715,23.55,23.66,361620,0
2016-01-11,23.68,23.72,22.8301,23.55,208226,0
2016-01-12,23.78,23.78,22.67,23.35,494593,0
2016-01-13,23.42,23.64,23,23.31,664052,0
2016-01-14,23.33,23.45,22.74,23.19,648617,0
2016-01-15,22.58,22.73,22.28,22.52,420385,0
2016-01-19,22.72,22.95,21.58,21.66,538600,0
2016-01-20,21.25,21.28,20.02,20.85,645954,0
2016-01-21,21.06,21.88,21.03,21.5,466252,0
2016-01-22,21.92,22.47,21.675,22.04,627605,0
2016-01-25,21.74,22.08,21.2,21.23,232978,0
2016-01-26,21.44,22.46,21.25,22.44,608611,0
2016-01-27,22.32,24.33,22.32,24.15,551100,0
2016-01-28,24.21,24.6,22.43,22.56,245411,0
2016-01-29,22.5,23.85,22.5,23.84,268312,0
2016-02-01,23.39,23.82,22.3,22.49,256342,0
2016-02-02,22.02,22.06,20.72,20.85,384503,0
2016-02-03,21.11,21.1299,19.85,20.42,487827,0
2016-02-04,20.49,21.92,20.49,21.38,438959,0
2016-02-05,21.25,21.69,20.86,21.63,434028,0
2016-02-08,21.29,21.7,20.915,21.49,734297,0
2016-02-09,21.08,21.57,20.55,20.81,434463,0
2016-02-10,15.4,17.39,15.4,15.76,1596543,0
2016-02-11,16.88,17.82,14.85,16.46,1771777,0
2016-02-12,16.24,17.23,16.2,16.34,588854,0
2016-02-16,16.66,16.97,16.34,16.39,611359,0
2016-02-17,17.11,17.58,16.76,16.89,629515,0
2016-02-18,17.15,17.15,16.68,16.89,429252,0
2016-02-19,16.84,16.84,16.2456,16.32,384468,0
2016-02-22,16.65,17.75,16.63,17.72,821181,0
2016-02-23,17.69,17.93,17.09,17.68,355074,0
2016-02-24,17.51,17.91,16.52,17.87,404887,0
2016-02-25,17.98,18.5,17.435,18.41,323535,0
2016-02-26,18.52,19.4,18.47,19.33,495343,0
2016-02-29,19.33,19.53,18.73,18.73,309280,0
2016-03-01,18.89,19.985,18.78,19.7,224518,0
2016-03-02,19.64,19.95,19.57,19.94,306465,0
2016-03-03,19.93,20.62,19.79,19.92,683261,0
2016-03-04,19.98,20.3,19.33,19.43,486194,0
2016-03-07,19.3,20.5,19.3,20.45,317805,0
2016-03-08,20.17,20.54,19.66,19.71,574707,0
2016-03-09,19.86,20.86,19.76,20.64,318312,0
2016-03-10,21.3,22.53,21.3,22.48,539763,0
2016-03-11,22.62,23.1,22.47,23.03,398927,0
2016-03-14,22.79,24.06,22.64,24.03,415672,0
2016-03-15,23.74,24.57,23.4,24.39,670331,0
2016-03-16,24.21,24.729,21.79,24.52,423757,0
2016-03-17,24.31,25.83,24.265,25.3,365642,0
2016-03-18,25.39,25.89,24.91,25.49,513813,0
2016-03-21,25.54,26.33,25.4,25.78,154133,0
2016-03-22,25.59,26.72,25.59,26.53,321647,0
2016-03-23,26.65,26.97,25.21,25.22,410423,0
2016-03-24,25.02,25.97,24.4601,25.96,252761,0
2016-03-28,25.85,25.85,24.325,24.99,256386,0
2016-03-29,24.81,25.65,24.4301,25.62,185780,0
2016-03-30,25.95,26.42,25.0401,25.55,372221,0
2016-03-31,25.35,25.35,24.67,25.08,404621,0
2016-04-01,24.7,24.95,23.99,24.43,340113,0
2016-04-04,24.47,25.04,24,24.1,471108,0
2016-04-05,23.89,24.34,23.89,24.29,407389,0
2016-04-06,24.39,24.5,23.71,24.32,295673,0
2016-04-07,24.2,24.605,23.9105,24.15,373828,0
2016-04-08,24.52,25.79,24.4,25.79,253186,0
2016-04-11,25.88,26.5,25.77,26.18,259290,0
2016-04-12,26.18,27.05,26.17,26.53,259767,0
2016-04-13,26.66,26.89,26.09,26.16,600351,0
2016-04-14,26.38,27.03,25.98,26.61,410705,0
2016-04-15,26.68,26.99,26.45,26.98,324881,0
2016-04-18,26.93,27.79,26.2184,27.23,494698,0
2016-04-19,27.49,28.27,27.25,28.27,285616,0
2016-04-20,28.17,28.23,26.9,27.37,318014,0
2016-04-21,27.37,28.5299,27.23,28.46,412433,0
2016-04-22,28.71,29.2,28.38,29.15,318843,0
2016-04-25,29.03,29.35,27.9605,28.06,454501,0
2016-04-26,28.32,29.14,27.475,29.14,366477,0
2016-04-27,29.2,30.12,28.8401,30,363413,0
2016-04-28,29.77,30.05,29.24,29.84,398722,0
2016-04-29,29.91,30.05,29.47,29.96,462428,0
2016-05-02,30.06,30.61,29.45,30.44,548071,0
2016-05-03,30.24,30.5791,29.83,30.06,582196,0
2016-05-04,31.56,31.56,26.71,28.17,1000814,0
2016-05-05,28.87,30.27,28.76,29.45,424731,0
2016-05-06,29.59,30.06,29.44,29.89,273241,0
2016-05-09,29.86,29.87,28.78,29.47,312285,0
2016-05-10,29.41,31.425,29.19,30.95,692055,0
2016-05-11,31.12,31.58,30.61,30.65,512708,0
2016-05-12,30.76,31.04,30.075,30.19,396709,0
2016-05-13,31,31.24,30.18,30.35,294876,0
2016-05-16,30.52,30.82,29.95,29.95,263738,0
2016-05-17,29.86,30.2192,28.7,28.93,526828,0
2016-05-18,28.54,29.26,28.34,29,338174,0
2016-05-19,28.57,29.05,27.03,27.19,467337,0
2016-05-20,27.21,28.33,27.17,27.68,322760,0
2016-05-23,27.67,28.085,27.38,27.85,210169,0
2016-05-24,28.04,28.58,27.64,28.49,251001,0
2016-05-25,28.55,29.34,28.49,29.26,267353,0
2016-05-26,29.43,29.64,28.85,29,162110,0
2016-05-27,28.96,29.57,28.81,29.51,194871,0
2016-05-31,29.54,30.16,29.54,29.97,242800,0
2016-06-01,29.63,30.095,28.78,29.94,214913,0
2016-06-02,29.88,30.53,29.61,30.26,186778,0
2016-06-03,30.21,30.46,29.63,30.01,229374,0
2016-06-06,30.32,30.93,30.26,30.76,213995,0
2016-06-07,30.86,31.17,30.76,30.87,227276,0
2016-06-08,31.1,31.48,30.79,30.83,182635,0
2016-06-09,30.42,30.75,30,30.35,251364,0
2016-06-10,30.13,30.13,29.26,29.9,190693,0
2016-06-13,29.75,29.76,28.23,28.5,286574,0
2016-06-14,28.15,29.05,27.58,29,308143,0
2016-06-15,28.96,29.61,28.7201,29.37,255746,0
2016-06-16,28.93,29.09,28.17,29,232124,0
2016-06-17,29.3,30.56,29.28,29.82,352900,0
2016-06-20,30.32,30.9,30.17,30.51,285844,0
2016-06-21,30.5,30.6499,29.36,29.99,332348,0
2016-06-22,30,30.09,29.48,29.84,151472,0
2016-06-23,30,30.53,30,30.32,505386,0
2016-06-24,28.51,28.87,27.28,27.53,3247167,0
2016-06-27,27.24,27.24,24.6701,24.8,677316,0
2016-06-28,25.11,25.25,24.12,24.47,851292,0
2016-06-29,24.83,25.69,24.685,25.57,799786,0
2016-06-30,25.52,26.13,25.18,26.07,384247,0
2016-07-01,25.78,26.5,25.6,25.75,391110,0
2016-07-05,25.4,25.71,23.5,24.07,499424,0
2016-07-06,23.78,24.99,23.61,24.98,651355,0
2016-07-07,25.03,25.96,25.03,25.53,306429,0
2016-07-08,26.03,26.67,25.47,26.66,431284,0
2016-07-11,26.87,27.24,26.87,27.02,614554,0
2016-07-12,27.21,27.64,27.06,27.25,429520,0
2016-07-13,27.3,27.6,27.15,27.33,255585,0
2016-07-14,27.52,28.28,27.3342,27.55,342809,0
2016-07-15,27.74,27.85,27.38,27.69,325284,0
2016-07-18,27.59,27.98,27.19,27.95,197396,0
2016-07-19,27.73,27.73,27.0206,27.09,223558,0
2016-07-20,27.09,27.39,26.65,27.11,196591,0
2016-07-21,27.2,28.31,27.165,28.16,407229,0
2016-07-22,28.12,28.339,27.44,27.52,308255,0
2016-07-25,27.32,27.49,26.5,27.02,238313,0
2016-07-26,27.01,28.25,27.01,28.09,162788,0
2016-07-27,28.2,28.46,27.7,27.97,175865,0
2016-07-28,27.93,28.08,27.62,27.82,187402,0
2016-07-29,27.77,27.85,27.16,27.28,336672,0
2016-08-01,27.14,27.44,26.76,27.34,200730,0
2016-08-02,27.32,27.39,25.95,26.19,241057,0
2016-08-03,26.08,27.42,26.02,26.65,340971,0
2016-08-04,26.22,26.46,25.35,25.43,300805,0
2016-08-05,25.5,26.11,25.5,25.66,381431,0
2016-08-08,25.81,26.36,25.55,25.65,350588,0
2016-08-09,25.66,26,24.98,25.35,710770,0
2016-08-10,25.53,26.01,25.2,25.46,344233,0
2016-08-11,25.68,26.97,25.57,26.69,321100,0
2016-08-12,26.72,26.83,26.03,26.31,183462,0
2016-08-15,26.33,27.04,26.33,26.96,190279,0
2016-08-16,26.95,27.46,26.59,26.87,382616,0
2016-08-17,26.79,27.05,26.5,26.72,249455,0
2016-08-18,26.69,27.6,26.64,27.52,343066,0
2016-08-19,27.41,28.38,27.09,28.25,263188,0
2016-08-22,28.01,28.64,27.19,28.52,330396,0
2016-08-23,28.58,29.99,28.46,29.62,512757,0
2016-08-24,29.68,29.68,29.08,29.35,485856,0
2016-08-25,29.25,29.87,29.05,29.64,511882,0
2016-08-26,29.71,30.01,29.4,29.91,260973,0
2016-08-29,29.93,30.1,29.64,29.69,180223,0
2016-08-30,29.67,29.95,29.365,29.46,337174,0
2016-08-31,29.37,29.53,29.11,29.41,313385,0
2016-09-01,29.43,29.74,29.31,29.68,230925,0
2016-09-02,29.97,30.3,29.76,30.04,266393,0
2016-09-06,30.1,30.35,29.6975,29.85,247192,0
2016-09-07,29.93,30.15,29.55,29.89,252319,0
2016-09-08,29.92,30.08,29.72,29.78,196799,0
2016-09-09,29.41,29.81,28.93,29.11,333208,0
2016-09-12,28.55,29.065,28.55,28.97,225559,0
2016-09-13,28.63,28.78,26.984,27.14,291067,0
2016-09-14,27.03,27.2,26.55,26.96,411792,0
2016-09-15,27.07,28.09,26.99,28.07,307930,0
2016-09-16,27.8,28.13,27.5,27.84,344634,0
2016-09-19,28.14,28.7,27.93,28.32,256920,0
2016-09-20,28.65,28.91,28.05,28.12,341289,0
2016-09-21,28.48,29.66,28.48,29.54,610391,0
2016-09-22,29.9,30.74,29.9,30.31,310676,0
2016-09-23,29.87,30.43,29.66,29.98,474981,0
2016-09-26,29.81,30,29.1,29.13,291911,0
2016-09-27,28.94,29.12,28.53,29.02,261939,0
2016-09-28,29.19,29.94,29.19,29.69,323384,0
2016-09-29,29.71,30.745,29.46,30.51,347015,0
2016-09-30,30.63,31.06,30.605,30.92,349548,0
2016-10-03,30.83,31,30.39,30.61,311761,0
2016-10-04,30.63,30.92,30.01,30.24,309314,0
2016-10-05,30.46,30.92,30.29,30.61,220701,0
2016-10-06,30.52,30.52,28.98,29.61,375924,0
2016-10-07,29.42,29.5004,27.97,28.17,459498,0
2016-10-10,28.26,28.47,27.76,27.77,246448,0
2016-10-11,27.82,28.06,27.43,27.63,352777,0
2016-10-12,27.72,27.765,27,27.36,391266,0
2016-10-13,27,27.08,26.22,26.99,430388,0
2016-10-14,27.1,27.43,26.68,26.94,207501,0
2016-10-17,26.9,27.02,26.25,26.28,174776,0
2016-10-18,24.32,25.655,23.86,25.53,875049,0
2016-10-19,25.43,26.66,25.121,26.35,618643,0
2016-10-20,26.19,26.89,26.14,26.79,419240,0
2016-10-21,26.3,27.27,26.17,27.03,415219,0
2016-10-24,27.19,27.57,26.39,26.65,333676,0
2016-10-25,26.51,26.66,26.4,26.53,393427,0
2016-10-26,26.57,26.94,26.07,26.85,344919,0
2016-10-27,26.9,27.005,26.44,26.6,351912,0
2016-10-28,26.61,26.86,25.52,25.59,296731,0
2016-10-31,25.56,25.83,25.02,25.09,442826,0
2016-11-01,25.3,25.3,24.08,24.32,650441,0
2016-11-02,23.83,24.84,22.34,23.14,1061551,0
2016-11-03,22.87,24.12,22.87,24.07,981408,0
2016-11-04,24.07,24.79,23.8,23.92,383045,0
2016-11-07,24.51,24.92,24.275,24.61,314213,0
2016-11-08,24.58,25.08,24.145,24.84,312385,0
2016-11-09,24.97,26.82,24.88,26.76,427101,0
2016-11-10,27.27,28.79,26.76,28.72,567624,0
2016-11-11,28.36,29.87,28.36,29.81,592884,0
2016-11-14,29.99,30.65,29.97,30.34,408256,0
2016-11-15,28.82,29.96,28.55,29.94,444619,0
2016-11-16,29.94,29.97,29.58,29.74,338342,0
2016-11-17,29.85,30.27,29.41,29.62,252321,0
2016-11-18,29.74,30.39,29.55,30.2,266762,0
2016-11-21,30.32,31.11,30.32,30.71,224036,0
2016-11-22,30.88,31.26,30.44,30.86,253389,0
2016-11-23,30.58,31.52,30.58,31.47,161305,0
2016-11-25,31.09,31.584,30.525,31.14,115645,0
2016-11-28,31.11,31.22,30.56,30.63,238041,0
2016-11-29,30.58,30.69,29.99,30.22,123907,0
2016-11-30,30.63,31.51,30.63,31.34,254296,0
2016-12-01,31.6,33,31.23,32.23,395064,0
2016-12-02,32.16,32.19,31.1622,31.42,287334,0
2016-12-05,31.99,32.45,31.91,32.04,301021,0
2016-12-06,32.17,32.51,31.7,32.37,309027,0
2016-12-07,32.26,32.69,32.19,32.66,249953,0
2016-12-08,32.89,33.12,32.33,32.8,254194,0
2016-12-09,32.66,32.93,32.56,32.91,170284,0
2016-12-12,32.84,32.96,32.08,32.29,323916,0
2016-12-13,32.84,33.86,31.97,32.14,182247,0
2016-12-14,31.85,32.57,31.19,31.24,197573,0
2016-12-15,31.16,32.22,30.33,31.77,284489,0
2016-12-16,31.85,31.85,30.72,30.97,549954,0
2016-12-19,31.15,31.93,30.89,31.65,401643,0
2016-12-20,31.96,33.2,31.59,32.53,198442,0
2016-12-21,32.39,32.6,31.85,32.26,231089,0
2016-12-22,32.29,32.56,31.76,32.55,188532,0
2016-12-23,32.5,32.76,32.05,32.5,194995,0
2016-12-27,32.51,32.76,32,32.67,129406,0
2016-12-28,32.66,33.03,31.93,32.19,160383,0
2016-12-29,32.29,32.65,32.06,32.33,168097,0
2016-12-30,32.44,32.64,31.9,32.06,171435,0
2017-01-03,32.52,33.33,32.0473,33.3,180203,0
2017-01-04,33.32,33.76,33.13,33.39,218112,0
2017-01-05,33.11,33.68,31.93,32.03,478091,0
2017-01-06,32.36,33.82,32.14,33.19,200898,0
2017-01-09,32.86,33.35,32.225,33.09,215004,0
2017-01-10,33.13,34.11,33.13,33.83,262183,0
2017-01-11,33.84,35.54,33.57,35.52,269576,0
2017-01-12,35.32,35.515,34.52,35.1,318269,0
2017-01-13,35.27,35.82,34.94,35.09,237842,0
2017-01-17,35,35.26,33.915,34.02,175712,0
2017-01-18,34.09,34.64,33.9186,34.62,560800,0
2017-01-19,34.72,35.28,34.63,35.02,274706,0
2017-01-20,35.21,35.43,34.985,35.33,168817,0
2017-01-23,35.15,35.5,34.23,34.46,168750,0
2017-01-24,34.51,35.68,34.51,35.37,220381,0
2017-01-25,35.5,36.5,35.5,36.49,174401,0
2017-01-26,36.5,36.67,35.97,36.34,206136,0
2017-01-27,36.47,36.83,36.17,36.56,124717,0
2017-01-30,36.3,36.3,35.33,35.43,162339,0
2017-01-31,35.2,35.49,34.59,34.89,317579,0
2017-02-01,35.22,35.92,35.16,35.85,213842,0
2017-02-02,35.8,36.01,35.2,35.83,173438,0
2017-02-03,36.1,36.77,35.9,36.67,129387,0
2017-02-06,36.63,36.63,35.6203,35.78,132263,0
2017-02-07,35.8,36.33,35.495,35.78,392234,0
2017-02-08,34.95,35.87,33.73,33.9,415133,0
2017-02-09,34.09,35.51,34.09,35.47,348565,0
2017-02-10,35.51,36.1,35.34,35.65,266265,0
2017-02-13,35.69,36.18,35.48,35.64,149219,0
2017-02-14,35.48,35.51,34.46,35,297162,0
2017-02-15,34.93,35.185,34.41,34.52,221001,0
2017-02-16,34.5,34.8,34.01,34.24,354526,0
2017-02-17,34.06,34.22,33.25,33.81,212769,0
2017-02-21,33.77,34.71,33.77,34.65,108001,0
2017-02-22,34.35,34.54,33.665,33.88,209250,0
2017-02-23,33.96,33.96,32.64,33.53,403732,0
2017-02-24,32.89,33.9,32.89,33.89,150605,0
2017-02-27,33.98,34.82,33.64,34.8,190738,0
2017-02-28,34.64,34.82,33.77,34,234496,0
2017-03-01,34.67,36.28,34.67,36.15,290517,0
2017-03-02,35.86,35.86,34.22,34.29,156878,0
2017-03-03,34.31,34.45,33.88,34.22,120328,0
2017-03-06,33.81,34.31,33.44,33.58,175824,0
2017-03-07,33.61,33.815,33.11,33.15,167013,0
2017-03-08,33.15,33.575,32.36,32.43,217803,0
2017-03-09,32.1,32.64,31.06,31.18,239453,0
2017-03-10,31.51,32.19,31.35,31.98,213450,0
2017-03-13,32,33.01,32,32.95,180371,0
2017-03-14,32.36,32.57,32.0125,32.08,100882,0
2017-03-15,32.2,33.1,32.13,32.86,233136,0
2017-03-16,33.01,33.69,32.55,32.61,123256,0
2017-03-17,32.98,33.25,32.75,33.21,537245,0
2017-03-20,33.2,33.24,32.711,32.89,110762,0
2017-03-21,32.97,33.3,31.57,32.04,295421,0
2017-03-22,31.98,32.88,31.65,32.57,264028,0
2017-03-23,32.61,33.675,32.261,33.25,222178,0
2017-03-24,33.57,33.73,31.99,32.51,233969,0
2017-03-27,31.93,32.85,31.63,32.74,103442,0
2017-03-28,32.73,33.63,32.58,33.47,114931,0
2017-03-29,33.39,33.92,33.19,33.53,115927,0
2017-03-30,33.52,34.73,33.52,33.94,180311,0
2017-03-31,33.8,34.88,33.65,34.71,304289,0
2017-04-03,34.77,34.8299,33.145,33.67,174945,0
2017-04-04,33.63,34.14,33.58,33.93,104759,0
2017-04-05,34.19,35.005,33.59,33.85,205049,0
2017-04-06,33.89,34.93,33.67,34.72,116156,0
2017-04-07,34.64,34.98,34.36,34.79,129810,0
2017-04-10,34.95,35.66,34.89,35.38,117463,0
2017-04-11,35.31,36.17,35,36.14,198886,0
2017-04-12,36.05,36.39,34.55,34.71,112015,0
2017-04-13,34.58,34.72,33.53,33.62,139242,0
2017-04-17,33.75,34.4,33.64,34.36,89587,0
2017-04-18,34.07,34.7,34.07,34.53,142672,0
2017-04-19,34.74,35.3,34.64,34.84,134361,0
2017-04-20,35.08,36.055,35.08,35.94,136378,0
2017-04-21,35.82,36.02,35,35.46,290581,0
2017-04-24,36.27,36.88,36.11,36.5,217355,0
2017-04-25,36.65,37.16,36.36,36.6,304193,0
2017-04-26,36.59,37.25,36.38,36.64,175323,0
2017-04-27,36.78,36.78,36.22,36.37,124280,0
2017-04-28,36.39,36.62,36.09,36.14,156269,0
2017-05-01,36.23,36.7,35.9,36.52,150939,0
2017-05-02,36.55,36.855,35.62,36.01,193582,0
2017-05-03,35.46,37.21,35.46,36.58,288455,0
2017-05-04,36.83,36.88,35.81,35.9,303728,0
2017-05-05,36.13,37.47,36.13,37.29,220928,0
2017-05-08,37.29,38.54,37.12,38.09,302043,0
2017-05-09,38.18,38.745,37.93,38.22,148674,0
2017-05-10,38.2,38.46,37.97,38.13,218988,0
2017-05-11,37.93,38.44,37.405,38.29,212596,0
2017-05-12,38.16,38.37,37.86,38.13,187779,0
2017-05-15,38.45,39.16,38.39,38.55,108824,0
2017-05-16,38.5,38.83,38.375,38.68,132444,0
2017-05-17,37.93,38.44,37.61,37.75,221582,0
2017-05-18,37.7,38.23,37.07,37.62,165125,0
2017-05-19,37.86,38.56,37.76,38.22,116827,0
2017-05-22,38.43,38.67,38.08,38.55,94693,0
2017-05-23,38.7,38.91,38.26,38.8,123752,0
2017-05-24,38.88,39.11,37.78,38.34,162526,0
2017-05-25,38.57,38.68,37.74,38.2,109683,0
2017-05-26,38.08,38.19,37.6,37.8,115688,0
2017-05-30,37.58,38.03,37.04,37.4,106796,0
2017-05-31,37.32,37.8,36.6,37.33,178739,0
2017-06-01,37.5,37.67,37.04,37.5,348619,0
2017-06-02,37.54,39.28,37.54,38.65,226796,0
2017-06-05,38.5,38.63,38.11,38.19,133323,0
2017-06-06,37.79,38.47,37.59,38.06,186192,0
2017-06-07,38.14,38.4,36.95,37.35,159398,0
2017-06-08,37.38,38.83,37.21,38.47,147253,0
2017-06-09,38.59,40.07,38.52,39.94,354155,0
2017-06-12,39.95,40.66,39.63,39.87,214170,0
2017-06-13,39.88,39.9,39.3,39.6,177382,0
2017-06-14,39.72,39.72,38.32,38.44,157547,0
2017-06-15,37.77,38.98,37.77,38.84,131429,0
2017-06-16,38.5,39.16,38.275,38.68,281837,0
2017-06-19,39.04,39.22,38.32,38.6,147471,0
2017-06-20,38.3,38.84,37.26,37.34,132701,0
2017-06-21,37.39,37.39,35.66,35.74,232642,0
2017-06-22,35.83,36.21,35.56,35.95,200657,0
2017-06-23,35.95,36.25,35.4342,36.21,854434,0
2017-06-26,36.51,37.05,35.8701,36.4,218772,0
2017-06-27,36.37,36.8,35.84,35.89,198588,0
2017-06-28,36.18,37.2,36.18,37.03,155666,0
2017-06-29,37.27,37.4,36.4558,36.78,89891,0
2017-06-30,37.02,37.315,36.7,36.88,130568,0
2017-07-03,37.19,37.75,36.93,37.55,92490,0
2017-07-05,37.45,37.45,36.51,37.03,74935,0
2017-07-06,36.59,37.375,36.55,36.74,135049,0
2017-07-07,36.84,36.84,36.0456,36.48,170558,0
2017-07-10,36.48,38.13,36.48,37.85,145169,0
2017-07-11,37.72,38.045,36.902,37.36,185134,0
2017-07-12,37.82,38.34,37.59,37.64,163979,0
2017-07-13,37.73,37.76,36.92,37.53,165730,0
2017-07-14,37.51,37.68,37.23,37.38,103585,0
2017-07-17,37.61,37.78,37.1,37.65,160912,0
2017-07-18,37.57,37.6,36.69,36.75,144219,0
2017-07-19,36.78,37.57,36.6486,37.41,171476,0
2017-07-20,37.4,37.71,36.83,37.43,179067,0
2017-07-21,37.84,37.84,36.07,36.3,227859,0
2017-07-24,35.9,36.59,35.291,36.23,254548,0
2017-07-25,36.41,36.41,35.535,36.22,295656,0
2017-07-26,36.15,36.15,34.92,35.06,218171,0
2017-07-27,35.18,36.15,34.85,35.92,166043,0
2017-07-28,35.57,36.15,35.27,36.03,111855,0
2017-07-31,36.12,36.12,35.26,35.46,169798,0
2017-08-01,35.55,36.12,35.22,35.6,217375,0
2017-08-02,34.31,35.87,33.1,33.13,251957,0
2017-08-03,33.16,34.27,33.03,34.11,159914,0
2017-08-04,34.13,34.81,34.13,34.44,118739,0
2017-08-07,34.42,34.61,33.94,34.32,158457,0
2017-08-08,35.7,35.7,34.57,34.68,179613,0
2017-08-09,34.57,34.75,34.11,34.45,159648,0
2017-08-10,34.16,34.22,33.29,33.31,147775,0
2017-08-11,32.67,33.45,32.67,33.17,145324,0
2017-08-14,33.41,34.04,33.41,33.7,127533,0
2017-08-15,33.69,33.69,33.06,33.08,72124,0
2017-08-16,33.09,33.38,32.91,33.03,151210,0
2017-08-17,32.85,33.13,31.945,31.95,158112,0
2017-08-18,31.6,31.98,31.1,31.57,150455,0
2017-08-21,31.5,31.76,31.28,31.46,142817,0
2017-08-22,31.68,32.12,31.64,32.01,94546,0
2017-08-23,31.78,32.16,31.65,31.74,109301,0
2017-08-24,31.87,31.985,31.57,31.81,75504,0
2017-08-25,31.98,32.43,31.98,32.27,108589,0
2017-08-28,32.43,32.45,31.96,32.45,179531,0
2017-08-29,32.06,32.68,32,32.48,111924,0
2017-08-30,32.44,32.93,32.36,32.8,73155,0
2017-08-31,32.97,33.52,32.92,33.47,113419,0
2017-09-01,33.51,34.41,33.46,34.41,174791,0
2017-09-05,34.38,34.62,33.81,34.04,251956,0
2017-09-06,34.26,34.26,33.3824,33.59,115986,0
2017-09-07,33.84,33.84,32.82,33.6,89524,0
2017-09-08,33.49,33.89,33.13,33.6,85378,0
2017-09-11,33.87,34.49,33.83,34.42,142752,0
2017-09-12,34.56,35.93,34.43,35.78,120374,0
2017-09-13,35.84,36.3672,35.57,36.3,111310,0
2017-09-14,36.26,36.28,35.62,35.79,209138,0
2017-09-15,35.89,36.55,35.75,36.32,305125,0
2017-09-18,36.38,37.43,36.38,37.29,178935,0
2017-09-19,37.31,37.98,36.99,37.98,122783,0
2017-09-20,37.96,38.26,37.73,37.94,134890,0
2017-09-21,37.97,38.0999,37.57,37.63,83410,0
2017-09-22,37.64,38.31,37.59,38.09,87856,0
2017-09-25,38.01,38.29,37.6601,38.04,271216,0
2017-09-26,38.09,38.32,37.88,37.88,161611,0
2017-09-27,38.12,39.25,37.88,39.12,202713,0
2017-09-28,39.21,39.25,38.5,38.83,119322,0
2017-09-29,38.72,38.86,38.38,38.56,134798,0
2017-10-02,38.8,40.07,38.8,40.05,160580,0
2017-10-03,39.99,40.42,39.73,40.33,169204,0
2017-10-04,40.36,40.77,39.94,39.95,142085,0
2017-10-05,40.05,40.37,39.49,39.51,252959,0
2017-10-06,39.31,39.87,39.16,39.76,131178,0
2017-10-09,39.76,39.98,39.18,39.7,218496,0
2017-10-10,40,40.18,39.59,39.98,275644,0
2017-10-11,39.95,40.43,39.95,40.16,206576,0
2017-10-12,40.01,40.73,40.01,40.6,207187,0
2017-10-13,40.91,41.97,40.83,41.45,195140,0
2017-10-16,41.85,42.54,41.85,42.17,175969,0
2017-10-17,42.26,42.26,41.54,41.76,100681,0
2017-10-18,41.99,42.73,41.84,42.5,94490,0
2017-10-19,42.11,42.3,41.78,42.23,100399,0
2017-10-20,42.74,43.22,42.385,42.58,121815,0
2017-10-23,42.57,43.265,41.84,41.92,88712,0
2017-10-24,42.08,42.76,42.08,42.35,84003,0
2017-10-25,42.19,42.725,41.3,42.06,127592,0
2017-10-26,42.4,42.63,41.88,42.25,212549,0
2017-10-27,42.29,42.29,40.99,41.39,272894,0
2017-10-30,41.08,41.285,40.19,40.68,111688,0
2017-10-31,41.11,41.47,40.55,41.23,194659,0
2017-11-01,40.1,41.7099,38.95,39.27,355528,0
2017-11-02,39.8,41.86,39.77,41.01,388636,0
2017-11-03,41.14,42.1,40.45,41.52,206369,0
2017-11-06,41.5,41.9,41.37,41.78,224366,0
2017-11-07,42.18,42.22,41.55,42.15,197427,0
2017-11-08,41.86,42.86,41.75,42.71,206737,0
2017-11-09,42.36,42.36,41.0844,41.46,107151,0
2017-11-10,41.4,41.6,41.1,41.44,92987,0
