Date,Open,High,Low,Close,Volume,OpenInt
2015-04-01,26.15,26.84,25.49,26.15,23177300,0
2015-04-02,26.71,27.27,25.83,26.5,5166000,0
2015-04-06,26.72,26.8,25.35,25.8,2090900,0
2015-04-07,25.84,25.85,25.16,25.24,939333,0
2015-04-08,25.35,25.48,25,25.15,921600,0
2015-04-09,25.1,26.47,25.05,26.32,751643,0
2015-04-10,26.34,26.8,25,25.29,966300,0
2015-04-13,25.24,25.59,25.12,25.37,347100,0
2015-04-14,25.25,25.9,25.25,25.8,274600,0
2015-04-15,25.88,26.05,25.03,25.12,355281,0
2015-04-16,25.04,25.25,24.55,24.78,1111002,0
2015-04-17,24.55,25.6,24.5,25.16,493300,0
2015-04-20,25.19,25.49,25.04,25.14,322500,0
2015-04-21,25.18,25.24,24.64,24.78,533220,0
2015-04-22,24.76,24.88,24.73,24.77,190006,0
2015-04-23,24.75,25.08,24.75,25.05,225800,0
2015-04-24,24.9,25.66,24.9,25.63,370100,0
2015-04-27,25.75,26.4,25.73,26.16,715600,0
2015-04-28,26.11,26.22,24.87,25.15,474600,0
2015-04-29,24.86,25.25,24.79,24.88,251300,0
2015-04-30,24.9,25.42,24.9,25.07,149200,0
2015-05-01,25.19,26.05,24.91,25.96,483200,0
2015-05-04,26.02,26.25,25.68,25.98,207300,0
2015-05-05,25.96,26.1,25.29,25.42,185000,0
2015-05-06,25.45,25.55,24.15,24.54,718167,0
2015-05-07,24.69,25.49,24.53,24.81,363304,0
2015-05-08,25.28,25.4,24.53,24.88,525700,0
2015-05-11,26.25,26.29,25.57,25.68,1211100,0
2015-05-12,26.1,27.73,25.75,26.77,2299841,0
2015-05-13,26.69,27.5,26.4,26.5,1450000,0
2015-05-14,26.64,27.1,26.12,26.23,445400,0
2015-05-15,26.23,26.89,26.05,26.51,423929,0
2015-05-18,26.5,26.99,26.22,26.23,394173,0
2015-05-19,26.31,26.5,25.51,25.94,418200,0
2015-05-20,25.89,26.8,25.89,26.38,315000,0
2015-05-21,26.54,26.68,25.49,25.6,587500,0
2015-05-22,25.82,26.65,25.75,26.1,519200,0
2015-05-26,26.03,26.75,25.56,26.42,332874,0
2015-05-27,26.5,27.21,26.39,26.98,348900,0
2015-05-28,26.87,27.2,26.63,26.66,257487,0
2015-05-29,26.62,27.07,26.34,26.93,276800,0
2015-06-01,27.13,27.48,26.86,27.09,281200,0
2015-06-02,27.09,28.15,27.06,27.63,428989,0
2015-06-03,27.92,29.06,27.81,28.91,493500,0
2015-06-04,29,29.43,28.2,28.92,576300,0
2015-06-05,28.88,29.12,28.31,28.69,386900,0
2015-06-08,28.67,29.78,28.63,29.1,708700,0
2015-06-09,29.18,29.63,28.64,29.5,550924,0
2015-06-10,29.52,30.25,29.18,30.16,469204,0
2015-06-11,30.18,30.86,29.65,29.69,488538,0
2015-06-12,29.94,29.94,28.73,29.28,388500,0
2015-06-15,29.14,29.85,29,29.41,379000,0
2015-06-16,29.32,30.71,29.19,30.46,635300,0
2015-06-17,30.59,30.64,30.2,30.54,645400,0
2015-06-18,30.69,31.75,30.68,31.35,890600,0
2015-06-19,31.38,33,31.19,31.8,2050100,0
2015-06-22,32.1,32.1,30.79,31.36,502200,0
2015-06-23,31.34,32.03,31.25,31.82,471128,0
2015-06-24,31.84,32.06,31.25,31.46,423500,0
2015-06-25,31.56,31.78,30.67,31.01,432400,0
2015-06-26,30.96,30.96,29.37,29.54,1697500,0
2015-06-29,29.25,29.5,27.92,28.18,824000,0
2015-06-30,28.26,28.92,27.65,28.19,665956,0
2015-07-01,28.49,28.9,28.17,28.29,1241700,0
2015-07-02,28.29,28.29,26.89,27.14,1284200,0
2015-07-06,26.85,27.8,26.39,27.27,1010100,0
2015-07-07,27.14,27.47,26.72,26.83,1233000,0
2015-07-08,26.69,26.76,25.73,26.08,1291600,0
2015-07-09,26.21,26.82,26.18,26.61,636300,0
2015-07-10,27.07,27.2,26.7,26.98,539900,0
2015-07-13,27.25,27.51,26.26,26.65,387000,0
2015-07-14,26.51,27,26.44,26.95,355074,0
2015-07-15,26.81,26.97,26.11,26.43,319961,0
2015-07-16,26.45,26.88,26.45,26.69,299000,0
2015-07-17,26.74,26.96,26.05,26.29,617000,0
2015-07-20,26.24,26.69,25.7,26.6,649100,0
2015-07-21,26.48,26.89,26.23,26.65,236900,0
2015-07-22,26.45,27.02,26.45,26.98,337600,0
2015-07-23,26.91,27.2,26.6,26.91,325900,0
2015-07-24,27.03,27.13,26.42,26.54,278600,0
2015-07-27,26.4,26.4,25.73,26.04,300300,0
2015-07-28,26.2,27.32,26.2,27.12,930200,0
2015-07-29,27.01,27.5,26.53,27.31,488300,0
2015-07-30,27.32,27.75,26.73,27.65,262700,0
2015-07-31,27.75,29,27.52,28.44,793600,0
2015-08-03,28.45,28.68,27.54,28.39,501159,0
2015-08-04,28.32,28.8,28.19,28.58,451300,0
2015-08-05,28.71,29.84,28.6,29.47,996200,0
2015-08-06,28.13,28.78,26.11,26.22,2301559,0
2015-08-07,26.35,27.1,26.15,26.34,664900,0
2015-08-10,26.44,26.74,26.1,26.22,366400,0
2015-08-11,26,26.53,25.79,26,243387,0
2015-08-12,26.05,26.63,25.32,26.33,712700,0
2015-08-13,26.28,26.84,25.98,26.1,522600,0
2015-08-14,26.13,26.35,25.95,26.21,363400,0
2015-08-17,26.25,27.47,25.91,27.4,473700,0
2015-08-18,27.5,27.78,26.85,27.22,352400,0
2015-08-19,27.08,27.37,26.81,27,398900,0
2015-08-20,26.87,27,26.14,26.25,661900,0
2015-08-21,26.05,26.12,25.01,25.1,976400,0
2015-08-24,23.73,26.51,21.04,25.4,1057259,0
2015-08-25,25.5,26.38,25.15,25.18,584500,0
2015-08-26,25.3,25.88,25.12,25.74,383100,0
2015-08-27,25.94,26.93,25.67,26.37,469300,0
2015-08-28,26.35,26.61,25.14,25.91,280600,0
2015-08-31,25.78,25.79,24.85,25.08,703600,0
2015-09-01,24.66,25.3,24.54,24.92,631000,0
2015-09-02,24.93,25.3,23.6,24.64,878600,0
2015-09-03,24.74,25.31,24.32,24.87,477300,0
2015-09-04,24.65,24.94,24.04,24.69,535600,0
2015-09-08,24.84,26,24.77,25.77,425900,0
2015-09-09,25.84,26.39,25.19,25.46,725200,0
2015-09-10,25.33,25.52,24.32,24.71,788971,0
2015-09-11,24.67,25.43,24.55,25.21,326200,0
2015-09-14,25.24,25.49,24.9,25.21,184200,0
2015-09-15,25.16,25.31,24.4,24.81,238900,0
2015-09-16,24.91,24.91,23.94,24.25,554700,0
2015-09-17,24.2,25.39,24.1,25.28,578100,0
2015-09-18,25.09,25.15,24.48,24.88,465300,0
2015-09-21,24.92,25.04,24.27,24.62,382700,0
2015-09-22,24.21,24.57,24.17,24.51,422100,0
2015-09-23,24.8,25.36,24.52,25.12,346600,0
2015-09-24,24.95,25.65,24.8,25.61,580549,0
2015-09-25,25.89,26.64,25.47,25.72,715200,0
2015-09-28,24.88,25.36,23.4,24.6,1871473,0
2015-09-29,24.58,24.67,23.39,23.59,700700,0
2015-09-30,23.91,25.25,23.53,25.21,879600,0
2015-10-01,25.25,25.4,24.41,25.29,565500,0
2015-10-02,24.99,25.7,24.67,25.67,553000,0
2015-10-05,25.99,26.89,25.72,26.04,535422,0
2015-10-06,25.96,26.53,25.55,25.76,306800,0
2015-10-07,25.92,26.05,25.56,25.78,961000,0
2015-10-08,25.78,26.95,25.66,26.27,547100,0
2015-10-09,26.15,27.33,26.15,27.11,383600,0
2015-10-12,27.04,27.23,26.62,26.74,292316,0
2015-10-13,26.58,26.9,26.52,26.64,206900,0
2015-10-14,26.69,27.61,26.65,26.94,491300,0
2015-10-15,26.97,27.48,26.59,27.41,367400,0
2015-10-16,27.41,28,27.32,27.71,203500,0
2015-10-19,27.64,27.79,27.16,27.4,213100,0
2015-10-20,27.35,27.395,26.81,27.15,179032,0
2015-10-21,27.31,27.36,26.55,26.86,222900,0
2015-10-22,27.4,28.04,27.2,27.84,495000,0
2015-10-23,28,28.33,27.83,28.17,236100,0
2015-10-26,28.22,28.43,27.9,28.24,295300,0
2015-10-27,28.11,28.34,27.68,27.82,380500,0
2015-10-28,27.82,27.9,27.4,27.51,669600,0
2015-10-29,27.38,27.57,27.16,27.22,247900,0
2015-10-30,27.31,27.66,27.18,27.48,258100,0
2015-11-02,27.46,27.89,27.2,27.59,342329,0
2015-11-03,27.44,27.7,27.4,27.47,285800,0
2015-11-04,27.61,28.24,27.22,27.43,814155,0
2015-11-05,29.75,32.86,29.1,32.41,3590600,0
2015-11-06,31.37,32.83,30.06,30.54,1791700,0
2015-11-09,30.56,31.85,30.34,31.21,558190,0
2015-11-10,31.05,32.4,31.05,32.21,499600,0
2015-11-11,32.21,32.5,31.37,32.06,382700,0
2015-11-12,31.9,33.42,31.9,32.93,625600,0
2015-11-13,32.83,33.25,31.04,31.32,1039100,0
2015-11-16,31.51,32.46,31.33,31.82,518200,0
2015-11-17,31.31,32.26,30.12,31.82,492200,0
2015-11-18,31.94,32.21,31.73,31.95,308100,0
2015-11-19,31.96,32.42,31.91,32.29,481300,0
2015-11-20,32.36,33.02,32.26,32.69,580300,0
2015-11-23,32.69,32.95,31.86,32.17,467700,0
2015-11-24,31.91,32.14,30.94,31.23,335500,0
2015-11-25,31.26,31.35,30.33,30.99,778300,0
2015-11-27,31.1,32.14,31.03,31.61,286300,0
2015-11-30,31.69,31.8,30.41,31.07,610200,0
2015-12-01,31.19,31.75,31.04,31.28,919327,0
2015-12-02,31.25,31.54,31.04,31.16,356451,0
2015-12-03,31.25,31.94,30.84,31.56,525577,0
2015-12-04,31.6,32.79,31.6,32.68,650100,0
2015-12-07,32.54,34.4,32.5,33.94,1269900,0
2015-12-08,33.56,35.35,33.48,33.79,1019430,0
2015-12-09,33.79,34.04,33.27,33.5,362500,0
2015-12-10,33.55,34.41,33.46,33.9,253700,0
2015-12-11,33.51,34,33.11,33.58,344200,0
2015-12-14,33.47,33.74,32.24,32.32,331038,0
2015-12-15,32.69,33.12,31.95,32.63,286100,0
2015-12-16,32.87,34.41,32.41,34.24,391300,0
2015-12-17,34.18,34.7,33.65,33.69,352000,0
2015-12-18,33.86,35.21,33.78,34.13,941600,0
2015-12-21,34.17,34.32,33.2,33.98,634800,0
2015-12-22,34.23,34.43,33.84,33.99,198675,0
2015-12-23,34,34.28,33.73,34.01,246800,0
2015-12-24,34.02,34.22,33.69,33.98,164580,0
2015-12-28,33.82,33.965,32.91,33.19,257210,0
2015-12-29,33.32,33.73,32.92,33.3,273444,0
2015-12-30,33.3,33.51,32.832,32.92,213499,0
2015-12-31,32.72,33.08,31.53,32.06,562771,0
2016-01-04,31.71,33.23,31.32,32.81,620876,0
2016-01-05,32.7,32.805,31.4,31.57,618112,0
2016-01-06,31.25,32.33,31.01,31.73,440001,0
2016-01-07,31.1,31.35,30.5,30.5,354034,0
2016-01-08,30.76,30.95,29.9,29.97,372123,0
2016-01-11,29.98,31.06,29.14,30.67,627580,0
2016-01-12,30.78,31.26,29.61,30.25,373954,0
2016-01-13,30.37,30.52,29.15,29.55,577659,0
2016-01-14,29.66,29.91,28.61,29.56,412266,0
2016-01-15,28.72,29.8,28.5,29.17,1177609,0
2016-01-19,29.43,29.5,28.09,28.34,761600,0
2016-01-20,28,28.52,27.23,28.23,610519,0
2016-01-21,28.27,28.62,27.885,28.15,778183,0
2016-01-22,28.59,29.54,28.45,29.17,647635,0
2016-01-25,29.22,29.73,29,29.42,477444,0
2016-01-26,29.57,29.67,28.74,29.32,339940,0
2016-01-27,29.41,29.57,28.7,28.83,215510,0
2016-01-28,28.98,29.56,28.98,29.47,316574,0
2016-01-29,29.63,30.76,29.505,30.49,880232,0
2016-02-01,30.44,30.89,30.1,30.67,303190,0
2016-02-02,30.4,30.81,29.84,30.13,374992,0
2016-02-03,30.22,30.45,29.08,30.27,361720,0
2016-02-04,30.23,30.68,28.31,28.49,1032524,0
2016-02-05,28.44,28.44,25.45,25.86,1457783,0
2016-02-08,25.59,25.95,25,25.94,644340,0
2016-02-09,25.47,25.78,23.88,24.69,1017381,0
2016-02-10,24.87,25.71,24.63,24.71,421925,0
2016-02-11,24.37,24.9,24.02,24.25,854744,0
2016-02-12,24.44,25.065,23.94,24.86,1040546,0
2016-02-16,25.32,27.9,25.21,27.09,862584,0
2016-02-17,27.41,29.44,27.21,29.1,1961195,0
2016-02-18,28,29.5,27.15,28.01,1683622,0
2016-02-19,27.92,29.43,27.59,29.34,1147714,0
2016-02-22,29.5,30.67,29.35,30.16,1068130,0
2016-02-23,30.22,30.65,29.42,29.68,416077,0
2016-02-24,29.45,29.99,28.84,29.83,275664,0
2016-02-25,29.85,29.9,28.825,29.52,268087,0
2016-02-26,29.5,31.67,29.5,31.18,717837,0
2016-02-29,31.13,32.37,31.01,31.35,521849,0
2016-03-01,31.71,32.27,30.97,32.23,337024,0
2016-03-02,32.15,32.29,31.69,32.23,400648,0
2016-03-03,32.11,32.35,31.76,31.9,265503,0
2016-03-04,31.82,32.59,31.34,32.03,508575,0
2016-03-07,31.95,33.03,31.95,32.7,439500,0
2016-03-08,32.4,32.78,32.05,32.14,317117,0
2016-03-09,31.98,32.2,31.15,31.28,515452,0
2016-03-10,31.39,32.11,30.74,31.14,427757,0
2016-03-11,31.42,32.31,31.23,31.82,424877,0
2016-03-14,31.86,32.27,31.69,31.76,219458,0
2016-03-15,31.54,31.66,30.7701,31.25,307773,0
2016-03-16,31.11,31.87,30.75,31.81,185819,0
2016-03-17,31.66,32.01,31.25,32.01,201163,0
2016-03-18,32.05,32.31,31.44,31.93,399279,0
2016-03-21,31.86,32.62,31.46,31.75,411961,0
2016-03-22,31.65,32.52,31.44,32.2,183435,0
2016-03-23,32.02,32.15,31.35,31.66,176504,0
2016-03-24,31.54,31.91,30.97,31.56,341511,0
2016-03-28,31.69,32.24,31.53,31.89,382465,0
2016-03-29,31.71,31.91,31.1,31.73,273874,0
2016-03-30,31.96,32.3,31.5,32.03,288219,0
2016-03-31,31.98,32.45,31.83,32.33,363469,0
2016-04-01,31.64,33.19,31.34,32.95,1022382,0
2016-04-04,32.74,33.06,32.16,32.46,805564,0
2016-04-05,30.66,30.66,29.17,30.1,2547973,0
2016-04-06,29.97,31.09,29.94,30.83,1565916,0
2016-04-07,31.7,32.3,31.28,31.6,14171067,0
2016-04-08,31.7,32,31.09,31.62,2000023,0
2016-04-11,31.64,31.68,30.49,30.64,833903,0
2016-04-12,30.66,30.78,29.36,30.16,1337109,0
2016-04-13,30.44,31.45,30.25,31.42,563100,0
2016-04-14,31.4,31.79,30.895,31.03,799650,0
2016-04-15,30.61,30.81,30.26,30.65,1111375,0
2016-04-18,30.47,31.99,29.8,30.7,1380125,0
2016-04-19,30.93,31,30.14,30.67,622762,0
2016-04-20,30.65,31.29,30.38,31,852502,0
2016-04-21,31.03,31.2199,29.96,30.21,936327,0
2016-04-22,30.16,30.324,29.893,30.2,367585,0
2016-04-25,30.06,30.54,30.02,30.28,470929,0
2016-04-26,30.41,30.66,30.17,30.6,306013,0
2016-04-27,30.51,30.865,30.11,30.78,387287,0
2016-04-28,30.78,31.33,30.14,30.19,493154,0
2016-04-29,30.31,30.74,30.07,30.37,365685,0
2016-05-02,30.47,31.36,30.12,31.3,411781,0
2016-05-03,30.95,30.95,29.74,30.04,526850,0
2016-05-04,29.93,30.7,29.84,30.64,641512,0
2016-05-05,30,30.04,28.11,29.58,2522283,0
2016-05-06,29.62,30.25,29.34,30.21,630265,0
2016-05-09,30.07,31.06,29.9101,30.21,790064,0
2016-05-10,30.24,30.93,29.99,30.85,971019,0
2016-05-11,30.68,31.54,30.44,30.86,826745,0
2016-05-12,30.89,30.98,29.84,30.18,618518,0
2016-05-13,30.3,30.835,29.87,30.22,899708,0
2016-05-16,30.35,31.11,30,31.08,551003,0
2016-05-17,30.94,31.04,29.72,29.8,850650,0
2016-05-18,29.85,30.7,29.56,30.48,334574,0
2016-05-19,30.49,30.97,30.29,30.54,529312,0
2016-05-20,30.59,31.745,30.51,31.53,730879,0
2016-05-23,31.57,31.645,31.05,31.24,589797,0
2016-05-24,31.28,31.7,31.28,31.67,288392,0
2016-05-25,31.69,31.77,31.38,31.7,339205,0
2016-05-26,31.7,32.105,31.7,32.07,305097,0
2016-05-27,31.99,32.6,31.55,32.54,297031,0
2016-05-31,32.45,32.62,32.31,32.53,560595,0
2016-06-01,32.52,33.35,32.305,33.31,851143,0
2016-06-02,33.2,33.58,33.1356,33.33,542000,0
2016-06-03,33.21,33.27,32.83,33.24,284729,0
2016-06-06,33.35,33.5,32.96,32.98,536939,0
2016-06-07,32.35,32.565,31.67,32.21,1046908,0
2016-06-08,32.15,32.31,31.42,32.09,518043,0
2016-06-09,32.02,32.3,31.7,31.95,372256,0
2016-06-10,31.67,31.86,31.23,31.66,475634,0
2016-06-13,31.76,33,31.67,32.45,1334371,0
2016-06-14,32.6,33,32.32,32.74,799261,0
2016-06-15,32.65,32.78,32.47,32.63,753512,0
2016-06-16,32.44,32.65,31.68,32.32,649477,0
2016-06-17,32.31,32.36,31.55,31.88,2180188,0
2016-06-20,32.15,32.68,31.9601,32.37,665980,0
2016-06-21,32.45,32.79,32.17,32.43,594692,0
2016-06-22,32.59,32.95,32.09,32.11,955761,0
2016-06-23,32.5,32.76,32.19,32.48,708520,0
2016-06-24,31.37,32.045,30.77,31.16,2541309,0
2016-06-27,30.8,30.97,29.97,30.48,826765,0
2016-06-28,30.92,31.42,30.56,30.83,792617,0
2016-06-29,31.15,31.63,30.86,31.5,696225,0
2016-06-30,31.66,31.66,31.07,31.19,587544,0
2016-07-01,31.25,31.77,31.1,31.26,312858,0
2016-07-05,31.08,31.08,30.29,30.61,668952,0
2016-07-06,30.3,30.64,29.21,29.83,1721903,0
2016-07-07,29.58,30.09,29.48,30.02,917105,0
2016-07-08,29.78,30.8925,29.67,30.72,971095,0
2016-07-11,31,31,30.38,30.52,636428,0
2016-07-12,30.55,31.22,30.55,30.79,675673,0
2016-07-13,31,31,30.08,30.11,617947,0
2016-07-14,30.38,30.52,28.95,29.27,1212216,0
2016-07-15,29.45,29.529,28.99,29.31,687284,0
2016-07-18,29.13,29.47,29.13,29.36,346071,0
2016-07-19,29.22,29.45,28.97,28.99,598818,0
2016-07-20,29.4,29.98,29.065,29.73,1716284,0
2016-07-21,29.8,29.96,29.38,29.45,481442,0
2016-07-22,29.55,29.73,29.36,29.5,357818,0
2016-07-25,29.43,29.53,29.13,29.18,589919,0
2016-07-26,29.25,29.785,29.25,29.7,664941,0
2016-07-27,29.76,29.94,29.52,29.71,795035,0
2016-07-28,29.84,30.18,29.8,30.01,536873,0
2016-07-29,29.92,30.3,29.845,29.92,498097,0
2016-08-01,30,30.47,29.77,30.34,868655,0
2016-08-02,30.22,30.23,29.17,29.34,1789525,0
2016-08-03,29.31,29.51,28.13,28.31,2191835,0
2016-08-04,30.68,31.97,30.5,31.78,4915700,0
2016-08-05,32,33.84,31.87,33.35,3641461,0
2016-08-08,33.07,33.49,32.7,33.33,1244101,0
2016-08-09,33.27,33.56,32.86,33.46,1948675,0
2016-08-10,33.44,33.5,32.79,33.03,1035976,0
2016-08-11,33.11,33.39,32.91,32.98,638571,0
2016-08-12,32.91,32.91,32.55,32.63,474323,0
2016-08-15,32.58,32.95,32.51,32.77,492874,0
2016-08-16,32.59,33.03,32.44,32.98,976392,0
2016-08-17,32.71,32.87,32.02,32.25,580173,0
2016-08-18,32.12,32.38,31.79,31.91,579210,0
2016-08-19,31.88,32.1899,31.81,32.1,377971,0
2016-08-22,31.92,32.31,31.59,32.31,587676,0
2016-08-23,32.5,32.97,32.37,32.9,1179519,0
2016-08-24,32.92,32.97,32.67,32.78,735355,0
2016-08-25,32.74,33.05,32.62,32.91,606524,0
2016-08-26,32.89,33.19,32.72,32.88,555063,0
2016-08-29,32.88,32.92,32.25,32.3,483582,0
2016-08-30,32.3,32.53,32.28,32.32,884706,0
2016-08-31,32.33,32.51,31.97,32.38,443171,0
2016-09-01,32.38,32.78,32.37,32.6,625454,0
2016-09-02,32.63,33.25,32.44,32.68,861697,0
2016-09-06,32.85,33.39,32.72,33.23,883684,0
2016-09-07,33,33.04,32.19,32.4,652951,0
2016-09-08,32.22,32.64,31.82,32.59,780832,0
2016-09-09,32.44,32.57,31.6821,32.1,828950,0
2016-09-12,31.92,32.72,31.76,32.68,900160,0
2016-09-13,32.39,32.61,31.78,32.47,972946,0
2016-09-14,32.38,32.65,32.125,32.54,592517,0
2016-09-15,32.47,33.35,32.41,33.15,1011212,0
2016-09-16,33.14,33.32,32.71,33.31,1460167,0
2016-09-19,33.39,33.8,33.36,33.55,1158773,0
2016-09-20,33.42,33.61,33.12,33.43,667337,0
2016-09-21,33.51,34.57,33.38,34.55,1561419,0
2016-09-22,34.66,35.53,34.615,35,1094353,0
2016-09-23,34.83,34.97,34.1,34.29,780437,0
2016-09-26,34.16,34.23,33.43,33.76,668313,0
2016-09-27,33.99,34.65,33.42,34.29,1020046,0
2016-09-28,34.31,34.56,33.84,34.34,820449,0
2016-09-29,34.25,34.41,34.05,34.17,423989,0
2016-09-30,34.18,34.76,33.89,34.53,817380,0
2016-10-03,34.72,35.24,34.64,34.75,938755,0
2016-10-04,34.83,34.925,34.3,34.76,619564,0
2016-10-05,34.71,35.25,34.28,34.72,887035,0
2016-10-06,34.54,35.14,34.3475,35.1,842667,0
2016-10-07,34.99,35.7,34.79,35.48,1610826,0
2016-10-10,35.62,36.03,35.53,35.96,795592,0
2016-10-11,35.88,35.98,35.36,35.67,1196870,0
2016-10-12,35.58,35.83,35.4,35.78,601064,0
2016-10-13,35.44,35.98,35.39,35.88,1090751,0
2016-10-14,35.8,36.3,35.58,35.64,883071,0
2016-10-17,35.63,35.97,35.13,35.22,916189,0
2016-10-18,35.5,35.74,35.415,35.51,481096,0
2016-10-19,36,36.36,35.51,36.22,793352,0
2016-10-20,36.18,36.18,35.43,35.58,701130,0
2016-10-21,36.04,36.96,35.99,36.4,1530444,0
2016-10-24,36.49,36.92,36.36,36.82,551516,0
2016-10-25,36.84,36.88,36.38,36.66,602293,0
2016-10-26,36.63,36.7,36.15,36.32,391309,0
2016-10-27,36.47,36.48,36.12,36.39,739900,0
2016-10-28,36.43,36.58,36.17,36.33,940014,0
2016-10-31,36.51,36.56,35.66,35.79,747556,0
2016-11-01,35.41,35.74,34.881,35.3,1080674,0
2016-11-02,34.94,35.35,34.7403,35.21,1942085,0
2016-11-03,34.35,34.7,32.98,33.28,3128393,0
2016-11-04,33.12,33.37,31.63,31.8,1274723,0
2016-11-07,32.24,32.88,32.12,32.86,708658,0
2016-11-08,32.74,33.91,32.62,33.7,953593,0
2016-11-09,33.19,33.65,32.85,33.07,983476,0
2016-11-10,33.12,33.45,31.94,32.44,893501,0
2016-11-11,32.43,33.19,32,33.14,577637,0
2016-11-14,33.18,34.07,32.79,32.79,1200212,0
2016-11-15,33.18,34.025,33.01,33.29,750573,0
2016-11-16,33.06,33.52,32.97,33.25,664725,0
2016-11-17,33.22,33.965,33.22,33.92,729843,0
2016-11-18,34.07,34.49,33.81,34.39,895177,0
2016-11-21,34.43,35.44,34.28,35.32,1886890,0
2016-11-22,35.91,36.92,35.77,36.12,1151427,0
2016-11-23,35.97,36.53,35.79,36.45,496227,0
2016-11-25,36.49,36.98,36.46,36.82,304480,0
2016-11-28,36.79,37.21,36.21,36.39,1041834,0
2016-11-29,36.38,36.38,35.91,36.22,976434,0
2016-11-30,36.13,36.36,35.13,35.34,1058913,0
2016-12-01,35.34,35.495,33.43,33.73,1558047,0
2016-12-02,33.69,33.765,33.06,33.29,875073,0
2016-12-05,33.58,34.75,33.55,34.74,1195214,0
2016-12-06,34.93,36.45,34.64,36.37,1037939,0
2016-12-07,36.12,36.35,35.52,36.04,1136043,0
2016-12-08,36.04,36.7325,35.74,36.61,1004806,0
2016-12-09,36.82,37.4,36.68,36.72,488840,0
2016-12-12,36.58,36.68,35.89,35.99,584912,0
2016-12-13,36,36.07,35.41,35.85,630021,0
2016-12-14,35.93,36.41,35.17,35.22,674998,0
2016-12-15,35.26,35.655,35.02,35.25,577461,0
2016-12-16,35.17,35.36,34.87,34.98,1048369,0
2016-12-19,35.13,35.1696,34.79,34.95,421431,0
2016-12-20,34.91,35.245,34.585,34.81,557611,0
2016-12-21,34.78,35.1,34.41,35,478632,0
2016-12-22,35.07,35.27,34.4,34.67,749121,0
2016-12-23,34.6,34.74,34.37,34.47,794462,0
2016-12-27,34.55,35.18,34.27,35.05,243729,0
2016-12-28,35.01,35.25,34.57,34.79,441936,0
2016-12-29,34.92,35.015,34.71,34.89,245227,0
2016-12-30,34.89,35.15,34.38,34.95,596493,0
2017-01-03,35.15,35.975,35.14,35.72,1437458,0
2017-01-04,35.72,36.02,35.25,35.33,909699,0
2017-01-05,35.36,35.61,34.75,34.83,876472,0
2017-01-06,35.02,35.53,34.74,35.38,750780,0
2017-01-09,35.39,35.834,35.11,35.38,334952,0
2017-01-10,35.18,35.54,35,35.21,332534,0
2017-01-11,35.24,35.31,34.49,35.27,581324,0
2017-01-12,35.25,35.37,34.4,34.41,836991,0
2017-01-13,34.57,35.49,34.42,35.18,2094470,0
2017-01-17,35.17,35.56,34.88,35.2,616591,0
2017-01-18,35.15,35.25,34.76,34.9,684203,0
2017-01-19,34.81,35.28,34.795,35.2,592113,0
2017-01-20,35.26,35.74,35.14,35.2,467399,0
2017-01-23,35.19,35.61,34.67,34.95,671880,0
2017-01-24,35.08,35.18,34.7,34.94,607563,0
2017-01-25,35.35,36.18,35.075,36.16,1148786,0
2017-01-26,36,36.65,35.93,35.96,547894,0
2017-01-27,36.28,36.67,35.48,36.42,1047116,0
2017-01-30,36.17,36.34,35.63,36.08,696906,0
2017-01-31,35.83,36.13,35.45,35.73,867181,0
2017-02-01,35.77,36.05,35.615,35.89,345520,0
2017-02-02,35.61,36.09,35.251,35.99,346696,0
2017-02-03,36.03,36.27,35.91,36.07,271779,0
2017-02-06,35.94,36.22,35.64,36.19,450863,0
2017-02-07,36.28,36.42,35.88,36.1,492926,0
2017-02-08,36.16,36.16,35.54,35.77,702803,0
2017-02-09,35.85,36.49,35.78,36.05,645527,0
2017-02-10,36.13,36.425,35.97,36.01,631823,0
2017-02-13,36.03,36.29,35.72,36.08,559105,0
2017-02-14,36.07,36.49,35.74,36.34,894688,0
2017-02-15,36.5,37.54,35.82,37.46,2288237,0
2017-02-16,34.87,36.97,34.58,35.88,5288057,0
2017-02-17,35.98,37.03,35.82,36.69,1489488,0
2017-02-21,36.56,36.82,36.19,36.73,974120,0
2017-02-22,36.6,37.2899,36.39,36.76,982449,0
2017-02-23,36.85,36.92,36.45,36.54,878718,0
2017-02-24,36.47,37,36.28,36.96,493944,0
2017-02-27,36.84,37.43,36.69,37.18,605051,0
2017-02-28,37.14,37.61,36.81,36.85,799290,0
2017-03-01,37.05,37.22,36.54,36.56,777984,0
2017-03-02,36.4,36.4,35.96,36.05,903124,0
2017-03-03,35.91,36.31,35.72,36.29,876694,0
2017-03-06,35.96,36.76,35.96,36.6,956262,0
2017-03-07,36.31,36.54,36.19,36.27,728680,0
2017-03-08,36.35,36.67,36.35,36.61,375408,0
2017-03-09,36.5,36.74,36.25,36.55,427901,0
2017-03-10,36.7,36.9,36.41,36.58,302179,0
2017-03-13,36.6,37.725,36.6,37.7,793994,0
2017-03-14,37.53,37.79,37.42,37.54,801998,0
2017-03-15,37.63,37.78,37,37.59,1194561,0
2017-03-16,37.72,38,37.46,37.47,492037,0
2017-03-17,37.57,37.57,37.05,37.18,869061,0
2017-03-20,37.17,37.29,36.865,37.15,607029,0
2017-03-21,37.4,37.84,36.33,36.53,1062460,0
2017-03-22,36.48,36.69,36.2119,36.68,444113,0
2017-03-23,36.62,37.035,36.45,36.65,520557,0
2017-03-24,36.78,36.865,36.22,36.39,643262,0
2017-03-27,36.13,36.82,35.74,36.46,563054,0
2017-03-28,36.44,36.715,36.17,36.3,620490,0
2017-03-29,36.56,37.15,36.34,37.08,490742,0
2017-03-30,37.11,37.21,36.86,37.12,492430,0
2017-03-31,37.13,38,36.96,37.9,867669,0
2017-04-03,37.78,37.97,37.39,37.58,652102,0
2017-04-04,37.33,37.9,36.87,37.04,578761,0
2017-04-05,37.19,37.56,36.9568,37.08,686736,0
2017-04-06,37.12,37.41,36.87,37.15,430699,0
2017-04-07,37.18,37.41,36.79,37.32,539205,0
2017-04-10,37.28,37.59,36.81,36.94,560691,0
2017-04-11,36.66,36.84,36.185,36.78,606818,0
2017-04-12,36.69,36.93,36.28,36.29,383334,0
2017-04-13,36.29,36.29,36.03,36.09,307134,0
2017-04-17,36.1,36.89,36.02,36.88,464579,0
2017-04-18,36.56,37.09,36.56,36.97,354404,0
2017-04-19,37.06,37.69,37.06,37.62,395130,0
2017-04-20,37.72,37.8,37.425,37.75,342586,0
2017-04-21,37.83,37.91,37.59,37.62,321326,0
2017-04-24,37.95,38.32,37.79,38.25,896630,0
2017-04-25,38.45,39,38.37,38.8,774439,0
2017-04-26,38.9,39.365,38.54,38.91,765660,0
2017-04-27,39.1,39.49,38.9,39.04,627016,0
2017-04-28,39.19,39.42,38.84,38.92,1105525,0
2017-05-01,39.01,39.69,38.95,39.69,672388,0
2017-05-02,39.65,39.835,39.02,39.35,1361279,0
2017-05-03,39.91,40.27,38.0401,38.45,2625972,0
2017-05-04,37.43,39.51,37.25,38.87,3416760,0
2017-05-05,39.03,39.3,38.06,38.9,14159119,0
2017-05-08,39.02,39.64,38.975,39.21,2430741,0
2017-05-09,39.43,39.5,38.81,39.18,1987563,0
2017-05-10,39.04,39.44,38.68,39.28,1422284,0
2017-05-11,39.38,39.38,38.59,38.95,834031,0
2017-05-12,38.99,38.995,38.58,38.76,936381,0
2017-05-15,38.98,39.28,38.87,39.06,1359423,0
2017-05-16,39.3,40.39,39.1,40.29,1868262,0
2017-05-17,39.84,40.07,38.62,38.63,2415524,0
2017-05-18,38.4,40.18,38.34,39.9,1587334,0
2017-05-19,40.1,40.6,40,40.17,1272662,0
2017-05-22,40.23,41.17,40.22,40.72,904126,0
2017-05-23,40.63,40.81,40.32,40.53,664286,0
2017-05-24,40.45,41.57,40.395,41.45,1269284,0
2017-05-25,41.52,41.81,41.29,41.42,951694,0
2017-05-26,41.52,42.18,41.25,42.15,1490033,0
2017-05-30,41.91,42.055,41.64,41.7,912552,0
2017-05-31,41.72,42,40.55,41.14,1516054,0
2017-06-01,41.4,41.59,41.03,41.56,894225,0
2017-06-02,41.59,42.18,41.22,41.96,787007,0
2017-06-05,42.09,42.59,41.89,42.35,910009,0
2017-06-06,42.15,42.55,41.86,42.28,855826,0
2017-06-07,42.57,42.9,42.28,42.79,982541,0
2017-06-08,42.8,43.98,42.65,43.59,1415122,0
2017-06-09,43.62,44.22,42,42.39,1134127,0
2017-06-12,42,42.17,40.59,41.81,1773657,0
2017-06-13,42.13,42.38,41.56,42.09,967004,0
2017-06-14,42.13,42.2,41.32,41.81,875513,0
2017-06-15,41.07,41.71,40.93,41.53,655323,0
2017-06-16,41.73,42.11,41.37,42.1,958087,0
2017-06-19,42.36,42.78,42.03,42.41,741952,0
2017-06-20,42.25,42.38,41.8557,41.94,658769,0
2017-06-21,42.1,42.84,41.755,42.74,1561285,0
2017-06-22,42.56,43.33,42.34,43.11,1875866,0
2017-06-23,43.15,43.62,42.96,43.27,3263562,0
2017-06-26,43.39,43.5,42.5,42.57,636974,0
2017-06-27,42.46,42.58,41.421,41.51,582545,0
2017-06-28,41.76,43.03,41.51,42.96,1405146,0
2017-06-29,42.9,42.9,41.89,42.38,461522,0
2017-06-30,42.37,42.52,42.05,42.42,624590,0
2017-07-03,42.6,42.75,41.26,41.84,770036,0
2017-07-05,41.88,42.425,41.6,42.28,1237250,0
2017-07-06,41.89,42.16,41.73,41.84,603744,0
2017-07-07,41.95,42.55,41.79,42.08,949752,0
2017-07-10,42.09,42.55,41.92,42.18,832242,0
2017-07-11,42.2,42.49,41.88,42.43,775660,0
2017-07-12,42.5,42.96,42.18,42.8,1076289,0
2017-07-13,43.04,43.07,42.07,42.35,1303689,0
2017-07-14,42.49,42.71,41.9827,42.22,1081682,0
2017-07-17,42.32,42.91,42.28,42.81,1105816,0
2017-07-18,42.85,43.97,42.55,43.7,1380022,0
2017-07-19,44.06,44.06,43.3701,44,925284,0
2017-07-20,43.87,43.87,43.01,43.18,786564,0
2017-07-21,43.06,43.22,42.88,43.05,406498,0
2017-07-24,43.16,43.67,43.115,43.6,985362,0
2017-07-25,43.64,43.64,43.11,43.55,578124,0
2017-07-26,43.68,43.81,43.28,43.79,726791,0
2017-07-27,44,44,42.525,43.36,602567,0
2017-07-28,43.14,43.51,42.85,43.23,433201,0
2017-07-31,43.43,43.445,42.54,42.98,692786,0
2017-08-01,43.4,43.44,42.45,43.11,694384,0
2017-08-02,43.33,43.565,42.29,42.8,515017,0
2017-08-03,42.85,43.04,42.5,42.94,368221,0
2017-08-04,42.97,43.16,42.44,42.57,474824,0
2017-08-07,42.7,42.94,42.61,42.68,807523,0
2017-08-08,42.68,42.77,42.06,42.45,1700996,0
2017-08-09,43.06,45.26,42.75,44,3145123,0
2017-08-10,43.61,43.78,41,41.29,3799366,0
2017-08-11,40.81,41.8,40.78,41.56,1298804,0
2017-08-14,41.96,42.48,41.96,42.34,943469,0
2017-08-15,42.28,42.32,41.66,41.69,1385818,0
2017-08-16,42.17,42.46,41.85,42.26,1367928,0
2017-08-17,42.18,42.38,41.17,41.19,1182952,0
2017-08-18,41.15,42,41.01,41.81,767081,0
2017-08-21,41.7,42.08,41.26,41.45,656771,0
2017-08-22,41.59,41.96,41.36,41.87,612566,0
2017-08-23,41.45,42.83,41.4,42.35,2141557,0
2017-08-24,42.42,42.8,41.97,42.54,606596,0
2017-08-25,42.7,42.96,42.37,42.48,695559,0
2017-08-28,42.57,42.81,42.39,42.72,427910,0
2017-08-29,42.28,42.98,42.19,42.76,470948,0
2017-08-30,42.82,43.98,42.79,43.88,734728,0
2017-08-31,43.94,44.8625,43.8901,44.82,871858,0
2017-09-01,44.85,45.13,44.61,44.95,865496,0
2017-09-05,44.69,45.33,44.3601,45.18,1132312,0
2017-09-06,43.81,44,43.32,43.7,11980619,0
2017-09-07,43.7,44.29,43.42,44.03,3209875,0
2017-09-08,43.95,44.2,43.37,43.52,2119167,0
2017-09-11,44.11,44.22,43.61,43.98,2550396,0
2017-09-12,43.94,43.97,43.495,43.8,1340751,0
2017-09-13,43.75,44.12,43.57,43.94,2320393,0
2017-09-14,43.8,44.2,43.6,43.8,2765240,0
2017-09-15,43.73,43.94,43.59,43.81,2269334,0
2017-09-18,43.91,44.61,43.82,44.41,2176226,0
2017-09-19,44.6,45.02,44.51,44.87,1334368,0
2017-09-20,44.82,44.97,44.41,44.73,1198967,0
2017-09-21,44.78,44.87,44.47,44.72,961763,0
2017-09-22,44.58,45.37,44.58,45.3,4400631,0
2017-09-25,45,45.19,42.95,43.15,2292680,0
2017-09-26,43.31,43.57,42.54,42.55,1611446,0
2017-09-27,42.98,43.39,42.64,42.93,1527238,0
2017-09-28,42.84,43.32,42.8,43.29,804538,0
2017-09-29,43.33,43.75,43.1574,43.51,770269,0
2017-10-02,43.54,43.975,43.25,43.44,1259425,0
2017-10-03,43.46,43.87,43.43,43.63,783238,0
2017-10-04,43.64,43.64,43.12,43.41,885898,0
2017-10-05,43.6,43.69,43.28,43.61,1732807,0
2017-10-06,43.64,44.33,43.51,44.22,816923,0
2017-10-09,44.29,44.4,43.91,44.1,590815,0
2017-10-10,44.32,44.33,43.4,43.78,1017505,0
2017-10-11,43.8,43.99,43.46,43.92,944881,0
2017-10-12,43.84,44.42,43.66,44.13,808131,0
2017-10-13,44.27,44.41,44.09,44.23,1473229,0
2017-10-16,44.4,44.45,43.68,43.87,839965,0
2017-10-17,43.89,43.94,43.4,43.85,660162,0
2017-10-18,43.88,44.44,43.78,44.41,1176447,0
2017-10-19,43.96,44.22,43.66,44.2,890597,0
2017-10-20,44.42,45.01,44.42,45,741625,0
2017-10-23,45.14,45.35,44.73,44.98,1726329,0
2017-10-24,45.16,45.42,45,45.4,906000,0
2017-10-25,45.6,46.09,44.98,45.44,1912836,0
2017-10-26,45.57,45.77,45.14,45.75,1282036,0
2017-10-27,45.85,46.55,45.75,46.54,1718203,0
2017-10-30,46.49,46.49,45.74,46.32,1528055,0
2017-10-31,46.3201,46.8,46.03,46.7,1328647,0
2017-11-01,46.95,46.95,46.49,46.83,1983072,0
2017-11-02,46.83,46.89,46.23,46.72,1659616,0
2017-11-03,46.68,46.87,46.18,46.86,1625957,0
2017-11-06,46.85,47.37,46.42,47.22,2046475,0
2017-11-07,46.92,49.36,46.5,48.61,3513873,0
2017-11-08,48.57,48.65,46.97,48.02,1869101,0
2017-11-09,47.91,48.12,47.41,47.98,1155689,0
2017-11-10,48.04,48.39,47.69,48.15,1617596,0
