Date,Open,High,Low,Close,Volume,OpenInt
2016-04-21,25.65,25.65,25.17,25.17,1900,0
2016-04-22,25.14,25.14,25.0672,25.0672,1100,0
2016-04-25,25.05,25.05,24.86,24.8611,2202,0
2016-04-26,24.87,24.93,24.87,24.87,1533,0
2016-04-27,25.01,25.0299,24.88,24.9899,2100,0
2016-04-28,24.98,25.0202,24.572,24.572,1880,0
2016-04-29,24.61,24.6534,24.37,24.5993,3204,0
2016-05-02,24.636,24.8,24.552,24.8,9654,0
2016-05-03,24.75,24.75,24.3,24.4,7765,0
2016-05-04,24.47,24.47,24.228,24.4015,5910,0
2016-05-05,36.49,36.72,24.3,24.34,3204,0
2016-05-06,25.31,25.31,24,24.3,8108,0
2016-05-09,24.3,24.5621,24.3,24.5563,2000,0
2016-05-10,24.6521,24.7799,24.58,24.75,4061,0
2016-05-11,24.71,24.71,24.4153,24.4453,3810,0
2016-05-12,24.52,24.52,24.1,24.197,2860,0
2016-05-13,24.15,24.3,24.1,24.14,3750,0
2016-05-16,24.44,24.44,24.17,24.31,8338,0
2016-05-17,24.2723,24.2723,23.9544,23.9544,3615,0
2016-05-18,24.24,24.24,23.79,23.79,2521,0
2016-05-19,23.8,23.8,23.42,23.47,4109,0
2016-05-20,23.39,24.0026,23.39,23.93,2616,0
2016-05-23,24.04,24.12,24.04,24.12,2512,0
2016-05-24,24.26,24.49,24.22,24.4499,1835,0
2016-05-25,24.4213,24.5,24.42,24.46,2531,0
2016-05-26,24.65,24.72,24.61,24.6879,2202,0
2016-05-27,24.78,24.91,24.78,24.91,2164,0
2016-05-31,24.9127,24.96,24.8899,24.8899,811,0
2016-06-01,24.76,24.9211,24.75,24.88,2165,0
2016-06-02,24.75,25.02,24.74,25.02,2543,0
2016-06-03,25.23,25.23,24.8999,24.93,1647,0
2016-06-06,25.05,25.15,25,25.15,3320,0
2016-06-07,25.16,25.2206,25.1453,25.17,715,0
2016-06-08,25.1,25.1511,25.1,25.1511,425,0
2016-06-09,25.25,25.25,24.9414,24.9414,1100,0
2016-06-10,24.75,24.75,24.4374,24.4374,1785,0
2016-06-13,24.25,24.5173,24.17,24.177,2600,0
2016-06-14,24.25,24.25,23.992,24.064,1900,0
2016-06-15,24.3562,24.3562,24.3562,24.3562,100,0
2016-06-16,24.1,24.1,23.96,24.078,425,0
2016-06-17,24.1344,24.26,24.1201,24.249,1543,0
2016-06-20,24.8511,24.8511,24.66,24.66,1203,0
2016-06-21,24.61,24.61,24.47,24.5321,1170,0
2016-06-22,24.5599,24.5599,24.5228,24.5228,309,0
2016-06-23,24.7179,24.8461,24.7179,24.8461,420,0
2016-06-24,23.922,24.06,23.74,23.89,5062,0
2016-06-27,24.74,24.74,22.94,22.94,8880,0
2016-06-28,23.36,23.5399,23.23,23.5,5620,0
2016-06-29,24.1,24.1,24.0865,24.0865,300,0
2016-06-30,24.15,24.3301,24.15,24.3301,700,0
2016-07-01,24.55,24.68,24.55,24.63,3728,0
2016-07-05,24.46,24.46,24.37,24.37,1028,0
2016-07-06,24.32,24.4813,24.32,24.4564,1288,0
2016-07-07,24.6296,24.6296,24.4808,24.4808,565,0
2016-07-08,24.73,25.2,24.73,25.2,1264,0
2016-07-11,25.23,25.47,25.23,25.4362,2843,0
2016-07-12,25.84,25.84,25.84,25.84,329,0
2016-07-13,25.9099,25.9099,25.6066,25.6066,1925,0
2016-07-14,25.56,25.7946,25.56,25.75,1709,0
2016-07-18,25.62,25.66,25.5525,25.66,1133,0
2016-07-19,25.4457,25.5,25.394,25.394,516,0
2016-07-20,25.6,25.7133,25.6,25.7133,200,0
2016-07-21,25.73,25.73,25.67,25.67,353,0
2016-07-22,25.72,25.7399,25.56,25.7399,2500,0
2016-07-25,25.49,25.7115,25.49,25.57,300,0
2016-07-26,25.75,25.9,25.75,25.775,700,0
2016-07-28,25.78,26.33,25.78,26.32,570,0
2016-07-29,26.32,26.32,26.24,26.28,1102,0
2016-08-01,26.5936,26.68,26.5808,26.65,3417,0
2016-08-02,26.73,26.73,26.73,26.73,500,0
2016-08-03,26.6464,26.6464,26.6464,26.6464,100,0
2016-08-05,27.01,27.0151,26.81,26.96,829,0
2016-08-08,26.84,26.95,26.8103,26.95,2232,0
2016-08-09,26.85,26.85,26.85,26.85,1000,0
2016-08-10,26.7291,26.7291,26.7291,26.7291,340,0
2016-08-11,27.21,27.26,27.1337,27.19,2530,0
2016-08-12,27.32,27.4,27.2206,27.372,7550,0
2016-08-15,27.75,27.75,27.5,27.539,6144,0
2016-08-16,27.53,27.53,27.305,27.305,4191,0
2016-08-17,27.17,27.19,27.001,27.1899,2272,0
2016-08-18,27.37,28.3999,27.202,27.4553,2077,0
2016-08-19,27.4,27.4919,27.315,27.4205,4070,0
2016-08-22,27.3,27.31,27.11,27.31,3000,0
2016-08-23,27.65,27.65,27.517,27.529,3333,0
2016-08-24,27.52,27.52,27.4191,27.4222,3265,0
2016-08-25,27.2666,27.3899,27.2053,27.2694,4139,0
2016-08-26,27.3155,27.4,27.0894,27.1766,950,0
2016-08-29,27.48,27.48,27.32,27.34,1113,0
2016-08-30,27.25,27.3696,27.25,27.3696,632,0
2016-08-31,27.1268,27.1535,27.1268,27.1535,1807,0
2016-09-01,27.44,27.52,27.44,27.52,300,0
2016-09-02,27.7,27.7,27.5924,27.6028,1025,0
2016-09-06,27.99,27.99,27.8256,27.9,2070,0
2016-09-07,28.12,28.12,27.92,27.92,454,0
2016-09-08,27.9999,27.9999,27.85,27.8999,2885,0
2016-09-09,27.5,27.5,27.2,27.2,1994,0
2016-09-12,27,27.47,27,27.416,1800,0
2016-09-14,27.17,27.2674,27.0863,27.1485,2205,0
2016-09-15,27.2031,27.2031,27.2031,27.2031,214,0
2016-09-16,27.2999,27.2999,27.2999,27.2999,633,0
2016-09-19,27.71,27.71,27.39,27.39,1423,0
2016-09-20,27.2737,27.2737,27.2737,27.2737,100,0
2016-09-21,27.52,27.6899,27.52,27.56,2827,0
2016-09-22,27.89,28.018,27.89,28.018,1475,0
2016-09-23,28.081,28.15,27.9292,27.9292,8750,0
2016-09-26,28,28.01,28,28,1200,0
2016-09-27,27.69,27.72,27.5,27.588,7126,0
2016-09-28,27.6063,27.63,27.4,27.63,7165,0
2016-09-29,27.702,27.702,27.4178,27.44,2452,0
2016-09-30,27.76,27.76,27.5,27.63,1128,0
2016-10-03,27.78,27.806,27.63,27.806,1269,0
2016-10-04,28,28,27.8795,27.9552,1840,0
2016-10-05,28.0699,28.16,27.9633,28.0059,3874,0
2016-10-06,28.19,28.19,27.58,27.6945,1831,0
2016-10-07,27.664,27.792,27.664,27.6804,2672,0
2016-10-10,28.17,28.17,27.63,27.75,969,0
2016-10-11,27.8004,27.8004,27.25,27.29,6140,0
2016-10-12,27.56,27.56,27.33,27.3836,5442,0
2016-10-13,27.31,27.31,26.73,27.167,6589,0
2016-10-14,27.3599,27.3599,27.2,27.279,1400,0
2016-10-17,27.35,27.35,27.0807,27.1448,6206,0
2016-10-18,27.69,27.8199,27.54,27.79,6051,0
2016-10-19,27.89,27.97,27.626,27.97,3661,0
2016-10-20,27.95,27.95,27.6685,27.6685,1704,0
2016-10-21,27.6,27.91,27.6,27.88,6576,0
2016-10-24,28.41,28.41,27.9177,27.9177,1742,0
2016-10-25,28.2,28.2,27.75,27.79,5065,0
2016-10-26,27.73,27.73,27.3637,27.42,13633,0
2016-10-27,27.69,27.69,27.05,27.05,7475,0
2016-10-28,27.3,27.3,27,27.176,1835,0
2016-10-31,27.47,27.47,27.1794,27.27,2025,0
2016-11-01,27.15,27.15,26.85,26.94,3375,0
2016-11-02,26.76,26.76,26.4048,26.4633,6032,0
2016-11-03,26.4,26.4867,25.38,26.4867,1364,0
2016-11-04,26.5979,26.6878,26.5979,26.6878,769,0
2016-11-07,27.05,27.0987,27.0038,27.0987,1538,0
2016-11-08,27.2,27.27,27,27.27,6101,0
2016-11-09,27.25,27.339,26.8099,27.339,3068,0
2016-11-10,27.46,27.46,26.8036,27.2325,1657,0
2016-11-11,27.2272,27.2365,27.1508,27.1581,1800,0
2016-11-14,27.2042,27.2042,27.1849,27.1849,584,0
2016-11-15,27.5,27.61,27.4226,27.58,5119,0
2016-11-16,27.4997,27.65,27.4997,27.6,2169,0
2016-11-17,27.73,27.89,27.7178,27.7178,2866,0
2016-11-18,27.75,27.7704,27.75,27.7704,231,0
2016-11-21,28.04,28.07,27.85,28.0252,13107,0
2016-11-22,28.29,28.29,27.9297,28.1,10152,0
2016-11-23,28.24,28.24,27.8696,28.0799,7616,0
2016-11-25,28.36,28.36,28.1416,28.1999,48677,0
2016-11-28,28.41,28.41,28,28,14750,0
2016-11-29,28.19,28.19,27.9,27.97,4747,0
2016-11-30,27.9,27.9,27.5,27.5,6155,0
2016-12-01,27.48,27.48,26.998,27.18,7234,0
2016-12-02,26.98,27.19,26.8282,27.12,2905,0
2016-12-05,27.07,27.43,27.07,27.42,5404,0
2016-12-06,27.25,27.52,27.245,27.52,2607,0
2016-12-07,27.37,27.79,27.31,27.79,2693,0
2016-12-08,27.97,28.11,27.97,28.11,1195,0
2016-12-09,28.11,28.18,27.9838,28.1,1612,0
2016-12-12,27.89,28.0186,27.653,27.8,3245,0
2016-12-13,27.73,28.01,27.2,28.01,1380,0
2016-12-14,27.87,27.87,27.67,27.7,1932,0
2016-12-15,27.56,27.8535,27.56,27.72,1741,0
2016-12-16,27.52,27.66,27.51,27.5305,1892,0
2016-12-19,27.6896,27.8309,27.6896,27.79,1615,0
2016-12-20,27.83,28.0416,27.83,28.0251,24722,0
2016-12-21,28.27,28.27,27.82,27.82,7697,0
2016-12-22,27.55,27.55,27.4,27.4,815,0
2016-12-23,27.4537,27.4537,27.4,27.4,745,0
2016-12-27,27.64,27.64,27.5796,27.5796,335,0
2016-12-28,27.52,27.56,27.25,27.3388,978,0
2016-12-29,27.44,27.44,27.248,27.2959,1891,0
2016-12-30,27.46,27.46,27.2043,27.2043,3284,0
2017-01-03,27.5099,27.5099,27.34,27.4141,1386,0
2017-01-04,27.82,28.2499,27.71,28.0667,1593,0
2017-01-05,28.02,28.07,27.8968,28.07,6920,0
2017-01-06,27.99,28.1,27.9532,28.08,5238,0
2017-01-09,27.84,27.909,27.835,27.909,2185,0
2017-01-10,28.14,28.226,28.1295,28.163,4135,0
2017-01-11,28.16,28.16,27.88,28.015,2561,0
2017-01-12,27.983,27.983,27.75,27.9,4423,0
2017-01-13,28.0686,28.2299,28.0686,28.2299,3033,0
2017-01-17,28.21,28.3217,28.0813,28.14,4546,0
2017-01-18,28.14,28.14,27.9792,28.0301,1928,0
2017-01-19,28.04,28.14,27.9332,27.9585,3024,0
2017-01-20,27.87,27.9768,27.87,27.9215,1895,0
2017-01-23,27.93,27.9489,27.9,27.9489,941,0
2017-01-24,28.0599,28.09,28.0171,28.0432,749,0
2017-01-25,28.4,28.43,28.35,28.421,2915,0
2017-01-26,28.49,28.49,28.2897,28.33,3188,0
2017-01-27,28.2584,28.39,28.2584,28.3792,3043,0
2017-01-30,28.13,28.1843,27.948,28.1843,692,0
2017-01-31,27.9617,28.1722,27.9617,28.1722,820,0
2017-02-01,28.47,28.5001,28.3021,28.3021,50846,0
2017-02-02,28.38,28.38,28.0852,28.201,4296,0
2017-02-03,28.2092,28.366,28.2092,28.35,2369,0
2017-02-06,28.15,28.1751,28.15,28.172,2129,0
2017-02-07,28.41,28.41,28.1892,28.4,1481,0
2017-02-08,28.279,28.4899,28.279,28.4899,936,0
2017-02-09,28.6168,28.7093,28.6168,28.7093,1386,0
2017-02-10,28.72,28.87,28.72,28.8429,2266,0
2017-02-13,29.14,29.14,28.8712,28.89,2430,0
2017-02-14,28.85,29.0835,28.85,29.0835,3824,0
2017-02-15,29,29.26,29,29.26,1460,0
2017-02-16,29.25,29.25,29.0199,29.0199,2561,0
2017-02-17,28.94,28.9639,28.78,28.9247,2069,0
2017-02-21,29.08,29.34,29.08,29.34,4054,0
2017-02-22,29.3,29.54,29.3,29.54,1225,0
2017-02-23,29.72,29.72,29.0613,29.07,2730,0
2017-02-24,29.01,29.01,28.6586,28.9087,2181,0
2017-02-27,28.98,29.1,28.98,29,345,0
2017-02-28,29.12,29.16,28.9494,28.96,44529,0
2017-03-01,29.08,29.098,28.8546,29.0287,2924,0
2017-03-02,28.99,28.99,28.8901,28.915,2095,0
2017-03-03,28.726,28.726,28.5996,28.6752,1375,0
2017-03-06,28.68,28.68,28.5055,28.52,2227,0
2017-03-07,28.52,28.56,28.5105,28.56,3027,0
2017-03-08,28.6,28.77,28.6,28.7,3924,0
2017-03-09,28.6887,28.75,28.5767,28.612,4120,0
2017-03-10,28.85,28.85,28.7542,28.7542,443,0
2017-03-13,28.98,28.98,28.8586,28.98,2094,0
2017-03-14,28.98,28.98,28.6955,28.704,849,0
2017-03-15,28.6596,28.92,28.6596,28.89,4108,0
2017-03-16,29.1101,29.2629,29.1101,29.17,4859,0
2017-03-17,29.3111,29.48,29.3111,29.39,1570,0
2017-03-20,29.62,29.62,29.4007,29.4007,1116,0
2017-03-21,29.5499,29.55,28.9466,28.9466,2186,0
2017-03-22,28.7,28.706,28.65,28.706,1299,0
2017-03-23,28.8805,29.1131,28.8805,29.03,4102,0
2017-03-24,29.17,29.17,28.8219,28.8219,2911,0
2017-03-27,28.74,29.19,28.74,29.19,2146,0
2017-03-28,29.27,29.32,29.26,29.26,5194,0
2017-03-29,29.87,29.87,29.35,29.5599,2617,0
2017-03-30,29.62,29.62,29.4699,29.51,4915,0
2017-03-31,29.53,29.6191,29.44,29.54,5311,0
2017-04-03,29.62,29.62,29.3615,29.495,4317,0
2017-04-04,29.52,29.52,29.4,29.409,14832,0
2017-04-05,29.62,29.6326,29.1475,29.1625,6717,0
2017-04-06,29.32,29.43,29.16,29.43,10870,0
2017-04-07,29.5,29.5,29.3843,29.45,4200,0
2017-04-10,29.6,29.7,29.575,29.6368,2393,0
2017-04-11,30.09,30.26,29.8862,30.01,25067,0
2017-04-12,30.21,30.21,29.9637,29.97,9354,0
2017-04-13,30.26,30.26,29.81,29.83,13206,0
2017-04-17,29.7,30.08,29.7,30.08,4292,0
2017-04-18,30.17,30.17,29.9379,30.09,3606,0
2017-04-19,30.31,30.34,30.2098,30.25,9087,0
2017-04-20,30.48,30.56,30.35,30.46,13641,0
2017-04-21,30.6,30.6,30.4,30.51,29579,0
2017-04-24,31.83,31.991,30.8,31.77,28214,0
2017-04-25,31.69,31.7,31,31.18,55333,0
2017-04-26,31.66,31.66,30.753,30.94,39247,0
2017-04-27,31.19,31.4,31.1394,31.36,10166,0
2017-04-28,31.43,31.7,31.31,31.37,73635,0
2017-05-01,31.75,32.15,31.54,32,114483,0
2017-05-02,32.37,32.37,32.145,32.26,56031,0
2017-05-03,33.25,33.25,31.7497,32.01,46163,0
2017-05-04,32.31,32.31,31.78,31.8,29481,0
2017-05-05,31.72,32.25,31.72,32.25,25093,0
2017-05-08,33.09,33.09,32.176,32.41,109950,0
2017-05-09,32.99,33.3666,32.71,33.36,82587,0
2017-05-10,33.59,33.59,33.18,33.47,60742,0
2017-05-11,33.59,33.69,32.928,33.3,61469,0
2017-05-12,33.3,33.449,33,33.41,54696,0
2017-05-15,33.99,34.3495,33.4001,33.51,115554,0
2017-05-16,33.89,34.3,33.6444,33.82,70212,0
2017-05-17,33.75,33.76,32.9,32.91,100631,0
2017-05-18,32.9,33.29,32.75,33.24,37029,0
2017-05-19,33.23,33.4962,33.21,33.21,22366,0
2017-05-22,33.58,33.9999,33.48,33.57,275624,0
2017-05-23,33.87,33.87,33.316,33.49,148495,0
2017-05-24,33.78,33.78,33.36,33.54,35820,0
2017-05-25,33.85,33.87,33.5512,33.62,105305,0
2017-05-26,33.43,33.65,33.43,33.65,29856,0
2017-05-30,33.73,33.7563,33.25,33.36,55974,0
2017-05-31,33.51,33.51,32.87,33.29,41323,0
2017-06-01,33.44,33.74,33.37,33.72,33006,0
2017-06-02,34,34,33.73,33.9,40977,0
2017-06-05,34.01,34.02,33.6926,33.79,50735,0
2017-06-06,33.81,33.81,33.54,33.55,40563,0
2017-06-07,33.58,33.92,33.58,33.9,22818,0
2017-06-08,34.17,34.319,33.9173,34.29,43621,0
2017-06-09,34.33,34.5138,33.5534,33.76,38040,0
2017-06-12,33.67,33.73,33.0922,33.72,40031,0
2017-06-13,33.64,34.14,33.64,34.14,28752,0
2017-06-14,34.29,34.4895,34.053,34.29,27659,0
2017-06-15,33.98,34.38,33.77,34.32,34792,0
2017-06-16,34.38,34.56,34.2309,34.56,18096,0
2017-06-19,34.66,35.04,34.66,34.99,74206,0
2017-06-20,35.07,35.07,34.6154,34.71,38597,0
2017-06-21,34.72,35.1199,34.72,35.11,41011,0
2017-06-22,35.15,35.7074,35.085,35.44,63699,0
2017-06-23,35.41,35.9399,35.3,35.89,98601,0
2017-06-26,36.07,36.14,35.6801,35.93,83166,0
2017-06-27,35.86,35.99,35.29,35.3,49952,0
2017-06-28,35.42,35.6315,35.265,35.58,21105,0
2017-06-29,35.48,35.59,34.84,35.25,36175,0
2017-06-30,35.42,35.4513,35.15,35.36,24104,0
2017-07-03,35.56,35.56,34.7092,34.83,59720,0
2017-07-05,34.82,35.26,34.72,35.21,69077,0
2017-07-06,35.45,35.57,34.79,34.93,60961,0
2017-07-07,34.94,35.41,34.94,35.4,20570,0
2017-07-10,35.47,35.58,35.14,35.47,144062,0
2017-07-11,35.39,35.46,35.1049,35.36,87703,0
2017-07-12,35.75,35.93,35.6294,35.87,80169,0
2017-07-13,35.88,36.228,35.88,36.19,44537,0
2017-07-14,36.27,36.3499,36.15,36.27,49113,0
2017-07-17,36.45,36.46,36.054,36.11,43552,0
2017-07-18,36.05,36.5603,36.01,36.55,53315,0
2017-07-19,36.63,36.8723,36.5269,36.81,62957,0
2017-07-20,36.84,36.93,36.5234,36.56,65967,0
2017-07-21,36.48,36.5387,36.4,36.47,28062,0
2017-07-24,36.6,36.97,36.406,36.89,56887,0
2017-07-25,37.06,37.115,36.79,37.02,53969,0
2017-07-26,37.23,37.68,37.19,37.67,84390,0
2017-07-27,37.88,37.88,36.55,37.07,103270,0
2017-07-28,36.94,37.1399,36.81,36.99,35772,0
2017-07-31,37.09,37.09,36.45,36.54,88582,0
2017-08-01,36.77,36.84,36.5801,36.74,28228,0
2017-08-02,36.6,36.76,35.978,36.29,75542,0
2017-08-03,36.52,36.8,36.481,36.71,33017,0
2017-08-04,36.7336,37.2,36.63,37.2,24139,0
2017-08-07,37.25,37.6,37.21,37.53,38662,0
2017-08-08,37.42,37.51,36.93,37.15,48477,0
2017-08-09,36.67,36.84,36.11,36.84,61075,0
2017-08-10,36.57,36.57,35.56,35.65,169660,0
2017-08-11,35.6,36.0949,35.6,35.9,33598,0
2017-08-14,36.1,36.12,35.7636,35.93,46408,0
2017-08-15,35.79,35.92,35.53,35.6,38711,0
2017-08-16,35.69,35.9799,35.62,35.75,136790,0
2017-08-17,35.63,35.7234,35.12,35.23,43218,0
2017-08-18,35.17,35.3339,34.91,35.0638,60629,0
2017-08-21,35.05,35.21,34.82,35.07,37943,0
2017-08-22,35.15,35.4015,35.1291,35.38,33716,0
2017-08-23,35.39,35.44,34.8733,35.0894,56294,0
2017-08-24,35.27,35.34,34.954,35.01,46365,0
2017-08-25,35.09,35.1884,34.8133,34.895,23274,0
2017-08-28,34.85,34.94,34.6757,34.92,53061,0
2017-08-29,34.74,35.27,34.52,35.25,25499,0
2017-08-30,35.34,35.86,35.3101,35.86,71088,0
2017-08-31,36.09,36.2,36.0259,36.14,43071,0
2017-09-01,36.24,36.31,36.054,36.23,36918,0
2017-09-05,36.16,36.29,35.68,36.03,24739,0
2017-09-06,36.18,36.299,35.92,36.29,12501,0
2017-09-07,36.41,36.8599,36.41,36.61,30561,0
2017-09-08,36.52,36.6519,36.4,36.49,13721,0
2017-09-11,36.82,37.1,36.78,37.09,39122,0
2017-09-12,37.28,37.4999,37.125,37.48,28453,0
2017-09-13,37.49,37.62,37.4087,37.42,43519,0
2017-09-14,37.53,37.53,37.14,37.2,49683,0
2017-09-15,37.13,37.187,36.86,36.99,18641,0
2017-09-18,37.15,37.2,36.651,36.9,28841,0
2017-09-19,36.95,37,36.66,36.96,30339,0
2017-09-20,37,37.239,36.87,37.19,28060,0
2017-09-21,37.12,37.12,36.8045,37.04,12593,0
2017-09-22,36.79,36.9268,36.79,36.82,10988,0
2017-09-25,36.73,36.83,36,36.26,79119,0
2017-09-26,36.27,36.4828,36.02,36.14,19675,0
2017-09-27,36.27,36.7856,36.27,36.74,14013,0
2017-09-28,36.76,36.76,36.25,36.34,38956,0
2017-09-29,36.34,36.645,36.34,36.46,24994,0
2017-10-02,36.65,36.91,36.49,36.89,45080,0
2017-10-03,37.18,37.21,37.046,37.14,31624,0
2017-10-04,37.32,37.32,36.8985,37.06,26753,0
2017-10-05,37.16,37.16,36.84,36.99,22722,0
2017-10-06,36.95,37.0954,36.95,37,13170,0
2017-10-09,37.1,37.1223,36.7806,36.8062,35758,0
2017-10-10,37,37.0413,36.5,36.51,23896,0
2017-10-11,36.6,36.8,36.5669,36.65,50091,0
2017-10-12,36.69,36.86,36.5,36.83,24666,0
2017-10-13,36.99,37.085,36.751,36.76,14746,0
2017-10-16,36.84,36.97,36.57,36.75,50810,0
2017-10-17,36.75,37.01,36.74,36.96,26279,0
2017-10-18,36.99,37.209,36.9201,37.154,24484,0
2017-10-19,37.13,37.13,36.55,36.7599,37382,0
2017-10-20,37.08,37.29,37.0201,37.29,22622,0
2017-10-23,37.3,37.49,36.94,36.97,35038,0
2017-10-24,37.17,37.19,36.9415,37.15,23055,0
2017-10-25,37.29,37.3772,36.66,37,19975,0
2017-10-26,37.07,37.27,36.978,36.99,15265,0
2017-10-27,37,37.0567,36.8559,37,15817,0
2017-10-30,37,37.2,36.8723,37,40312,0
2017-10-31,37.12,37.6,37.0001,37.54,374906,0
2017-11-01,37.7,37.75,37.2813,37.47,22545,0
2017-11-02,37.37,37.37,36.86,37.22,42372,0
2017-11-03,37.27,37.27,36.81,37.07,31171,0
2017-11-06,37.23,37.37,36.9,37.31,454329,0
2017-11-07,37.17,37.2,36.361,36.39,44416,0
2017-11-08,36.22,36.4104,35.91,36.25,47305,0
2017-11-09,36.2,36.32,35.84,36.32,49235,0
2017-11-10,36.39,36.7126,36.2,36.65,25723,0
