Date,Open,High,Low,Close,Volume,OpenInt
2015-12-10,27.67,28.5,26.5,27.78,15009100,0
2015-12-11,27.85,28.5,27.48,27.5,2286000,0
2015-12-14,27.5,27.86,26.11,26.26,1227198,0
2015-12-15,26.39,26.95,26.3,26.5,1086500,0
2015-12-16,26.75,26.95,26.47,26.54,484300,0
2015-12-17,26.94,28.18,26.65,28.01,626800,0
2015-12-18,27.9,28.24,27.66,28.22,945100,0
2015-12-21,28.84,29.86,28.75,29.35,876800,0
2015-12-22,30.16,30.74,29.56,30.1,954059,0
2015-12-23,30.57,30.57,28.35,28.49,1071800,0
2015-12-24,28.33,28.89,27.51,28.21,470834,0
2015-12-28,28.28,28.93,28,28.9,342620,0
2015-12-29,29.21,31.31,29.21,31.1,888170,0
2015-12-30,31.46,31.46,30,30.21,277426,0
2015-12-31,30.22,31,29.99,30.08,274828,0
2016-01-04,28.94,29.03,27.2,27.41,1270270,0
2016-01-05,27.91,28,26.27,26.77,875261,0
2016-01-06,26.46,27.23,26.02,27.05,595217,0
2016-01-07,26.55,27.3194,26.46,26.97,643489,0
2016-01-08,27.06,27.76,26.93,27.17,435644,0
2016-01-11,27.1,27.5,26.95,27.12,808151,0
2016-01-12,27.2,27.427,26.64,26.82,777518,0
2016-01-13,27,27.2,26,26.73,1192233,0
2016-01-14,26.68,27.14,25.7501,26.84,455848,0
2016-01-15,26.04,26.315,24.52,25.19,1121699,0
2016-01-19,25.3,25.71,23.02,24.02,1739400,0
2016-01-20,23.21,23.66,21.62,22.63,1862426,0
2016-01-21,22.72,25.08,22.03,24.24,724628,0
2016-01-22,25.11,25.325,24.27,24.61,610315,0
2016-01-25,24.5,24.6358,23.45,23.67,539996,0
2016-01-26,23.68,24.1999,22.58,24.01,603066,0
2016-01-27,24.02,24.665,22.13,22.25,395767,0
2016-01-28,22.72,22.966,20.17,20.39,1293270,0
2016-01-29,20.99,21.75,20.52,20.76,1190327,0
2016-02-01,20.69,21.22,20.065,21.17,712878,0
2016-02-02,21.04,21.82,20.67,21.34,599704,0
2016-02-03,21.93,24.5,21.12,23.77,500764,0
2016-02-04,24,24.88,23.35,24,1522390,0
2016-02-05,24,24.06,17.55,20.19,3576114,0
2016-02-08,19.88,19.95,16.92,17.92,3069444,0
2016-02-09,17.85,19.46,17.62,18.92,1889703,0
2016-02-10,19.04,21.17,19.04,20.06,1189646,0
2016-02-11,19.41,20.38,19.2,20.35,652500,0
2016-02-12,20.48,20.9,19.69,20.1,677693,0
2016-02-16,20.4,23.77,20.4,22.18,1687292,0
2016-02-17,22.33,23.68,22.32,23.35,913929,0
2016-02-18,23.24,23.93,21.89,22,815719,0
2016-02-19,21.59,22.68,20.92,22.13,863301,0
2016-02-22,22.1,22.99,21.9,22.11,578536,0
2016-02-23,21.88,22.6,21.88,22.51,771158,0
2016-02-24,22.34,22.67,21.69,22.56,429148,0
2016-02-25,23.01,23.555,22.37,23.535,390642,0
2016-02-26,23.47,23.67,22.81,23.3,645620,0
2016-02-29,23.13,23.99,23.1,23.77,692139,0
2016-03-01,23.86,24.25,23.16,23.6,579573,0
2016-03-02,23.45,24.19,23.2324,24.16,477724,0
2016-03-03,24.04,24.49,22.85,23,328845,0
2016-03-04,23.24,23.3994,22.45,23.02,501146,0
2016-03-07,22.98,23.87,22.49,23.03,741457,0
2016-03-08,22.85,23.01,22.29,22.36,278161,0
2016-03-09,22.55,23.7699,21.58,21.77,502840,0
2016-03-10,21.8,22.74,21.24,22.22,616015,0
2016-03-11,22.36,23.57,22.21,22.97,471113,0
2016-03-14,22.97,23.2,22.5006,22.73,201038,0
2016-03-15,22.51,23.59,22.3001,23.5,327224,0
2016-03-16,23.63,24.37,23.41,24.19,528687,0
2016-03-17,23.98,24.67,23.735,24.42,280843,0
2016-03-18,24.33,24.65,23.2,23.24,570641,0
2016-03-21,23.4,24.27,23.07,23.92,317024,0
2016-03-22,23.77,25.02,23.675,24.69,465650,0
2016-03-23,24.75,25.07,24.195,24.63,630582,0
2016-03-24,24.57,24.6,23.28,23.82,700841,0
2016-03-28,24,24.42,23.69,24.01,282759,0
2016-03-29,23.83,24.238,23.71,24.11,229540,0
2016-03-30,24.05,24.79,23.68,23.74,395213,0
2016-03-31,23.68,25.18,23.65,25.15,1045517,0
2016-04-01,24.85,24.975,23.5,23.69,529547,0
2016-04-04,23.77,24.15,23.35,24.1,399740,0
2016-04-05,23.86,24,22.76,23.48,357199,0
2016-04-06,23.44,23.77,23.2,23.55,242892,0
2016-04-07,23.19,23.5899,22.84,23.06,271083,0
2016-04-08,23.25,23.62,23.07,23.24,234008,0
2016-04-11,23.39,23.5125,23.1,23.23,233212,0
2016-04-12,23.3,23.44,22.95,23.11,346539,0
2016-04-13,23.27,23.63,23.2353,23.57,354424,0
2016-04-14,23.57,23.68,22.9,22.94,351723,0
2016-04-15,22.9,23.19,22.5,22.61,191370,0
2016-04-18,22.68,23.38,22.51,23.3,308330,0
2016-04-19,23.41,23.56,23.14,23.4,295658,0
2016-04-20,23.42,24.01,23.02,23.61,362467,0
2016-04-21,23.65,24.58,23.65,24.3,524886,0
2016-04-22,24.3,24.45,23.69,23.82,318615,0
2016-04-25,23.62,24.3599,23.62,23.91,288414,0
2016-04-26,24.04,24.28,23.85,24.1,260812,0
2016-04-27,24.06,24.42,23.48,23.65,562683,0
2016-04-28,23.69,23.92,23.066,23.19,274409,0
2016-04-29,23.15,23.4499,22.55,23.17,175631,0
2016-05-02,23.35,24.21,23.31,24.17,159544,0
2016-05-03,23.93,23.99,23.05,23.8,273102,0
2016-05-04,23.61,23.88,22.78,23.28,215825,0
2016-05-05,23.38,23.49,22.5,23.02,520342,0
2016-05-06,22.81,23.42,21.1,21.83,1074335,0
2016-05-09,21.9,22.6,20.9025,21.1,466338,0
2016-05-10,21.05,22,20.51,21.81,594751,0
2016-05-11,21.64,22.35,21.1,22.01,849371,0
2016-05-12,21.95,22.13,21.26,21.58,289691,0
2016-05-13,21.47,22.31,21.47,21.93,244615,0
2016-05-16,21.75,22.92,21.75,22.03,211461,0
2016-05-17,21.91,22.23,21.53,21.75,156471,0
2016-05-18,21.57,22.26,21.5,22.12,316764,0
2016-05-19,21.91,22,21.51,21.8,765819,0
2016-05-20,21.74,22.75,21.55,22.69,389971,0
2016-05-23,22.58,22.99,22.29,22.37,496432,0
2016-05-24,22.5,23.16,22.5,22.82,609324,0
2016-05-25,22.56,23.24,22.25,23.02,380376,0
2016-05-26,22.99,23.26,22.66,22.91,267047,0
2016-05-27,22.71,22.86,22.16,22.78,261605,0
2016-05-31,22.85,22.87,22.3,22.59,309584,0
2016-06-01,22.45,23.95,22.45,23.93,465552,0
2016-06-02,23.96,25.03,23.74,24.97,648611,0
2016-06-03,24.99,24.99,24,24.15,353108,0
2016-06-06,24.02,24.49,23.95,24.36,237405,0
2016-06-07,23.44,24.35,23.31,23.46,2977543,0
2016-06-08,23.56,24,22.97,23.79,1104253,0
2016-06-09,23.56,24.17,23.52,23.99,830960,0
2016-06-10,23.52,23.85,23.23,23.84,688821,0
2016-06-13,23.55,24.41,23.535,24.35,1187985,0
2016-06-14,24.09,24.59,23.845,24.52,989203,0
2016-06-15,24.78,26,24.52,25.99,2053145,0
2016-06-16,25.54,25.98,24.7175,25.5,1417429,0
2016-06-17,25.5,25.97,25.19,25.8,541219,0
2016-06-20,25.98,26.3,25.53,26.26,1042584,0
2016-06-21,26,26.06,25.37,25.99,1627570,0
2016-06-22,25.89,26.3,25.52,26.21,1181790,0
2016-06-23,26.04,26.84,25.94,26.78,1093336,0
2016-06-24,25.5,26.58,25.01,25.895,2425922,0
2016-06-27,25.5,25.8399,24.94,24.95,3115915,0
2016-06-28,25.36,25.84,25.035,25.38,1311612,0
2016-06-29,25.63,26.19,25.35,25.81,1208518,0
2016-06-30,25.97,26,24.89,25.9,1198646,0
2016-07-01,25.68,25.93,25.39,25.62,718339,0
2016-07-05,25.3,26.17,25.22,26.17,1252491,0
2016-07-06,25.84,27.05,25.78,26.97,2082811,0
2016-07-07,27,27,26.17,26.58,676705,0
2016-07-08,26.77,27.09,26.62,26.98,579097,0
2016-07-11,27.08,27.44,26.81,27.22,649081,0
2016-07-12,27.11,27.3,26.925,27.3,612652,0
2016-07-13,27.41,27.98,27.01,27.11,610138,0
2016-07-14,27.08,27.5,26.94,27.35,772523,0
2016-07-15,27.58,28,27.33,27.4,531366,0
2016-07-18,27.4,27.46,27.08,27.2,290354,0
2016-07-19,27.22,27.53,27.12,27.51,367840,0
2016-07-20,27.73,28.14,27.61,28.02,568010,0
2016-07-21,27.9,28.04,27.71,27.73,346081,0
2016-07-22,27.81,28.2,27.72,28.16,229892,0
2016-07-25,28.2,28.6,28.05,28.4,375038,0
2016-07-26,28.31,28.74,27.85,28.7,338099,0
2016-07-27,28.73,29.118,28.58,29,505983,0
2016-07-28,29.23,29.96,29,29.74,603451,0
2016-07-29,29.7,30,29.22,29.97,627664,0
2016-08-01,29.99,29.99,29.25,29.84,682506,0
2016-08-02,29.96,29.96,29.16,29.33,580645,0
2016-08-03,29.2,30,29,29.8,701483,0
2016-08-04,29.99,30.14,29.9,30.04,1557991,0
2016-08-05,30.5,32.54,29.75,31.96,2721482,0
2016-08-08,31.82,31.9,29.9616,30.49,2875152,0
2016-08-09,30.23,30.85,29.815,30.66,1925388,0
2016-08-10,30.15,30.37,28.28,29.95,1508122,0
2016-08-11,29.9,30.33,29.67,29.98,515081,0
2016-08-12,29.92,30.01,29.45,30,479661,0
2016-08-15,29.85,30.54,29.82,30.33,617259,0
2016-08-16,30.39,30.47,29.95,29.95,947599,0
2016-08-17,29.84,30.31,29.525,29.63,691175,0
2016-08-18,29.7,30,29.64,29.71,318997,0
2016-08-19,29.59,29.695,28.73,29.42,927867,0
2016-08-22,29.2,29.7,28.87,28.97,376185,0
2016-08-23,28.97,29.32,28.56,28.97,588221,0
2016-08-24,28.98,29.02,28.59,28.74,365534,0
2016-08-25,28.47,29,28,28.93,478717,0
2016-08-26,28.74,29.066,28.5649,28.94,611704,0
2016-08-29,28.74,29.26,28.72,29.02,911031,0
2016-08-30,29.04,29.71,28.88,29.7,838850,0
2016-08-31,29.61,29.69,28.66,29.48,880118,0
2016-09-01,29.3,30,29.3,29.97,556908,0
2016-09-02,30,30.24,29.77,30.1,414641,0
2016-09-06,30.28,30.45,29.89,30.41,557642,0
2016-09-07,30.34,30.995,30.25,30.64,919676,0
2016-09-08,30.6,31.1,30.34,30.67,741677,0
2016-09-09,30.56,30.6,29.35,29.48,592516,0
2016-09-12,29.25,30.29,28.96,30.21,396582,0
2016-09-13,29.85,30.08,29.34,29.49,438554,0
2016-09-14,29.48,30.24,29.29,29.73,263189,0
2016-09-15,29.73,30.1,29.295,30.01,204089,0
2016-09-16,29.9,30.17,29.6,30,376819,0
2016-09-19,29.99,30.59,29.72,30.29,477361,0
2016-09-20,30.5,30.6,30.06,30.26,370948,0
2016-09-21,30.45,35.16,30.18,31.9,2126667,0
2016-09-22,32.1,32.1,30.41,31.36,1454111,0
2016-09-23,31.46,31.54,30.63,30.75,360397,0
2016-09-26,30.39,30.7,29.71,30.02,547601,0
2016-09-27,29.9,30.42,29.45,29.78,570715,0
2016-09-28,29.83,30.17,29.52,30,458553,0
2016-09-29,31.48,31.49,29.92,30.32,958294,0
2016-09-30,30.4,30.4,29.98,30,503134,0
2016-10-03,29.8,30,28.56,29.19,660933,0
2016-10-04,29.13,29.2968,28.56,28.72,718124,0
2016-10-05,29.28,29.89,28.99,29.08,438139,0
2016-10-06,29.15,29.48,28.6,28.85,307055,0
2016-10-07,28.78,28.8948,28.12,28.27,416689,0
2016-10-10,28.38,28.81,28.19,28.46,359533,0
2016-10-11,28.35,28.61,28.11,28.41,667805,0
2016-10-12,28.23,28.37,27.84,28.01,474449,0
2016-10-13,27.75,28.48,27.55,28.05,402006,0
2016-10-14,28.34,28.61,27.89,28.43,380002,0
2016-10-17,28.5,28.5,28.3,28.43,355787,0
2016-10-18,28.53,28.99,28.48,28.91,396817,0
2016-10-19,29,29.16,28.54,29.03,255897,0
2016-10-20,29.1,29.24,28.55,28.7,362265,0
2016-10-21,28.83,29.205,28.59,29.04,441558,0
2016-10-24,29.69,29.69,29,29.25,239871,0
2016-10-25,29.37,29.44,28.9,29.14,445083,0
2016-10-26,28.95,29.51,28.645,28.77,1080025,0
2016-10-27,28.86,29.07,28.14,28.31,944097,0
2016-10-28,28.02,28.04,26.84,27.2,2506460,0
2016-10-31,27,27.06,26.06,26.86,2278185,0
2016-11-01,26.78,27.29,26.59,27.19,2334877,0
2016-11-02,27.07,27.3,26.69,27.13,974159,0
2016-11-03,27.04,27.23,26.84,26.94,656925,0
2016-11-04,26.84,27.09,26.77,26.9,593257,0
2016-11-07,27.01,27.45,26.67,27.44,841345,0
2016-11-08,27.31,27.6,27.02,27.42,938054,0
2016-11-09,26,27.41,25.74,27.32,847581,0
2016-11-10,27.3,27.65,27.04,27.47,895535,0
2016-11-11,27.41,27.66,27.19,27.5,549252,0
2016-11-14,27.52,28.16,27.25,27.59,1665098,0
2016-11-15,27.72,28,27.16,27.91,646458,0
2016-11-16,27.91,28.56,27.63,28.55,1108598,0
2016-11-17,28.59,29.4,28.38,29.36,589732,0
2016-11-18,29.19,29.385,28.57,28.77,881596,0
2016-11-21,28.71,28.8493,27.72,27.91,815560,0
2016-11-22,27.85,27.85,27.05,27.34,574256,0
2016-11-23,27.36,27.66,27,27.41,728982,0
2016-11-25,27.5,27.55,27.11,27.43,205994,0
2016-11-28,27.11,27.75,27.05,27.22,542879,0
2016-11-29,27.12,28.0841,27.08,27.61,778087,0
2016-11-30,27.51,27.52,26.75,27.14,1557237,0
2016-12-01,27.03,27.03,25.86,26.12,1181322,0
2016-12-02,26.71,26.72,24.49,25.23,3319877,0
2016-12-05,25.13,25.97,25,25.59,686439,0
2016-12-06,25.77,25.83,25.35,25.58,522682,0
2016-12-07,25.65,26.27,25.43,26.08,566620,0
2016-12-08,26.18,26.56,25.67,26.53,408566,0
2016-12-09,26.71,26.99,26.375,26.55,821323,0
2016-12-12,26.31,26.66,25.5,25.64,559547,0
2016-12-13,25.64,25.79,25.23,25.28,1028147,0
2016-12-14,25.3,25.5,24.84,24.89,1041995,0
2016-12-15,24.94,25.18,24.54,24.65,1147177,0
2016-12-16,24.64,24.83,24.12,24.19,1301436,0
2016-12-19,25.24,25.24,23.8,24.07,1818007,0
2016-12-20,24.08,24.73,24,24.61,1228684,0
2016-12-21,24.65,24.74,23.88,24.33,1068690,0
2016-12-22,24.34,24.395,23.8528,24.05,1354520,0
2016-12-23,24.11,24.3682,23.91,24.13,306833,0
2016-12-27,24.41,26.02,24.06,24.31,709448,0
2016-12-28,24.36,24.44,23.93,24.25,586778,0
2016-12-29,24.27,24.48,24.15,24.25,449313,0
2016-12-30,24.34,24.39,23.96,24.08,537814,0
2017-01-03,24.32,24.73,24.2,24.6,468959,0
2017-01-04,24.75,25.61,24.7135,25.13,532573,0
2017-01-05,25.16,25.58,24.71,24.97,576342,0
2017-01-06,25.07,25.25,24.634,24.72,927104,0
2017-01-09,24.73,25.12,24.71,25.03,505102,0
2017-01-10,25.03,25.38,24.95,25.24,490170,0
2017-01-11,25.28,26.08,25.16,26,670975,0
2017-01-12,26.03,26.84,26.01,26.81,1209582,0
2017-01-13,26.92,26.98,26.48,26.91,560547,0
2017-01-17,26.82,26.87,26.4278,26.63,672863,0
2017-01-18,26.88,27.45,26.62,27.2,1092335,0
2017-01-19,27.35,27.51,27.14,27.42,909837,0
2017-01-20,27.21,28.14,26.96,28.03,2005619,0
2017-01-23,27.78,27.97,27.23,27.64,1445146,0
2017-01-24,27.52,28.1,27.38,27.92,635078,0
2017-01-25,28.69,28.69,27.68,27.85,1061516,0
2017-01-26,27.86,27.99,27.62,27.77,505162,0
2017-01-27,27.81,27.97,27.52,27.75,632252,0
2017-01-30,27.51,27.69,26.97,27.61,444531,0
2017-01-31,27.39,27.7,27.07,27.63,660302,0
2017-02-01,27.57,28.19,27.33,28.02,838703,0
2017-02-02,28,28.185,27.62,28.14,464619,0
2017-02-03,28.06,28.37,27.85,28.16,400976,0
2017-02-06,27.96,27.9799,27.72,27.93,233127,0
2017-02-07,28,28.1,27.81,28,271657,0
2017-02-08,27.98,28.19,27.68,28.11,236919,0
2017-02-09,28.11,28.38,27.957,28.26,424918,0
2017-02-10,28.21,28.82,28.1016,28.64,521816,0
2017-02-13,28.64,28.99,28.5,28.92,420717,0
2017-02-14,28.95,29,28.75,28.96,345265,0
2017-02-15,28.9,29.74,28.8458,29.62,566042,0
2017-02-16,29.47,29.59,28.88,29.16,388617,0
2017-02-17,28.96,29.9,28.76,29.89,587781,0
2017-02-21,29.79,30.24,29.53,30.05,710174,0
2017-02-22,30.06,30.24,29.2801,29.42,518009,0
2017-02-23,29.35,29.6245,29.31,29.525,390172,0
2017-02-24,29.39,29.39,29.06,29.27,248863,0
2017-02-27,29.06,29.2,28.73,28.82,454494,0
2017-02-28,28.54,29,28.39,28.44,503318,0
2017-03-01,28.73,28.99,28.25,28.93,407339,0
2017-03-02,28.83,28.97,28.53,28.6,541179,0
2017-03-03,28.66,28.89,28.4,28.79,379916,0
2017-03-06,28.56,28.76,28.34,28.63,354787,0
2017-03-07,28.69,28.83,28.3601,28.55,446904,0
2017-03-08,28.67,28.71,28.32,28.63,243039,0
2017-03-09,28.75,28.8,28.3,28.54,268253,0
2017-03-10,28.69,28.7169,28.5,28.67,238784,0
2017-03-13,28.66,29.19,28.58,29.13,381644,0
2017-03-14,29.15,29.15,28.7349,28.92,324969,0
2017-03-15,29.04,29.16,28.785,29.03,509956,0
2017-03-16,29.13,29.46,28.92,29.39,422969,0
2017-03-17,29.53,29.76,29.3913,29.66,436528,0
2017-03-20,29.81,29.89,29.1,29.45,538905,0
2017-03-21,29.73,29.79,28.75,28.99,752816,0
2017-03-22,29.04,29.38,28.8,29.18,680180,0
2017-03-23,29.02,29.764,29.02,29.29,583743,0
2017-03-24,29.32,29.706,29.0846,29.43,380735,0
2017-03-27,29.3,29.76,29.14,29.59,339947,0
2017-03-28,29.6,30,29.32,29.81,380614,0
2017-03-29,29.81,29.96,29.41,29.85,434072,0
2017-03-30,29.9,30,29.62,29.83,605018,0
2017-03-31,29.64,30,29.58,29.95,305777,0
2017-04-03,29.85,30.08,29.56,29.74,548185,0
2017-04-04,29.81,29.9999,29.68,29.91,349546,0
2017-04-05,30,30.38,29.89,30.11,638096,0
2017-04-06,30.15,31.33,30.15,31.32,1161676,0
2017-04-07,31.11,31.43,31.11,31.32,685485,0
2017-04-10,31.43,31.69,31.075,31.55,535241,0
2017-04-11,31.43,31.5,30.83,31.22,739441,0
2017-04-12,31.01,31.64,31.01,31.6,574107,0
2017-04-13,31.6,31.62,31.18,31.23,557095,0
2017-04-17,31.34,31.6,31.29,31.49,336364,0
2017-04-18,31.45,31.72,31.26,31.59,406739,0
2017-04-19,31.58,31.98,31.45,31.83,487888,0
2017-04-20,31.44,31.5,30.91,31.27,1028892,0
2017-04-21,31.44,31.615,31.2,31.54,732249,0
2017-04-24,31.89,32.03,31.58,32.02,463351,0
2017-04-25,31.97,32.81,31.79,32.57,670743,0
2017-04-26,32.57,32.85,32.45,32.82,515252,0
2017-04-27,32.66,33.57,32.55,33.47,1402945,0
2017-04-28,34.2,34.97,33.67,34.48,1870716,0
2017-05-01,33.65,34.79,32.84,34.72,1683459,0
2017-05-02,34.69,34.95,34.3,34.94,1150153,0
2017-05-03,34.96,35.32,34.84,35.28,933364,0
2017-05-04,35.36,36.89,35.13,36.53,1066352,0
2017-05-05,36.48,37.01,36.03,36.81,678598,0
2017-05-08,36.92,37.04,36.53,36.82,865003,0
2017-05-09,36.83,37.06,36.65,36.84,948420,0
2017-05-10,36.79,37.42,36.6,37.18,546621,0
2017-05-11,37,37.12,36.4605,36.93,613908,0
2017-05-12,36.79,37.19,36.4,36.84,1674395,0
2017-05-15,36.92,37.27,36.81,37.06,886306,0
2017-05-16,37.06,37.15,36.84,36.9,564347,0
2017-05-17,36.51,36.65,35.35,35.4,976426,0
2017-05-18,35.3,35.52,34.74,35.34,845901,0
2017-05-19,35.46,35.64,35.115,35.25,1017496,0
2017-05-22,35.14,35.7,34.765,35.56,839722,0
2017-05-23,35.63,35.78,35.21,35.43,941862,0
2017-05-24,35.41,35.99,35.3,35.9,735362,0
2017-05-25,35.76,36,35.42,35.95,677234,0
2017-05-26,35.81,35.99,35.42,35.58,639541,0
2017-05-30,35.46,35.755,35.28,35.61,494737,0
2017-05-31,35.67,35.76,35.2,35.76,449983,0
2017-06-01,35.86,36.52,35.62,36.51,531076,0
2017-06-02,36.61,36.76,36.26,36.74,284632,0
2017-06-05,36.7,37.148,36.63,36.86,481378,0
2017-06-06,36.77,37.83,36.6,37.71,825976,0
2017-06-07,37.78,37.9,36.57,36.87,824730,0
2017-06-08,37.05,37.27,36.59,37.21,733424,0
2017-06-09,37.39,37.5,34.3071,34.62,901350,0
2017-06-12,34.51,34.89,32.58,34.57,1013975,0
2017-06-13,34.79,35.35,34.45,34.63,563703,0
2017-06-14,34.82,35.24,34.22,34.63,360587,0
2017-06-15,34.34,34.71,34.065,34.64,434053,0
2017-06-16,34.78,34.82,34.26,34.79,483391,0
2017-06-19,34.94,35.25,34.52,34.85,401876,0
2017-06-20,34.81,34.97,34.39,34.6,487538,0
2017-06-21,34.8,35.01,34.3302,34.8,408465,0
2017-06-22,34.72,35.45,34.64,35.3,477459,0
2017-06-23,35.3,36.27,35,36,3441735,0
2017-06-26,36.01,36.39,35.58,35.93,629428,0
2017-06-27,35.91,36.48,35.54,35.67,561459,0
2017-06-28,35.85,36.25,35.45,36.1,340223,0
2017-06-29,36.01,36.01,34.75,35.18,590901,0
2017-06-30,35.27,35.67,34.91,35.18,295322,0
2017-07-03,35.25,35.3,33.34,34.16,539438,0
2017-07-05,34.2,34.79,34.075,34.68,566195,0
2017-07-06,34.4,35.02,34.245,34.62,594552,0
2017-07-07,34.73,35.82,34.61,35.31,471528,0
2017-07-10,35.31,35.5825,34.99,35.32,282546,0
2017-07-11,35.16,35.56,34.89,35.34,512555,0
2017-07-12,35.76,36.4,35.59,36.24,364533,0
2017-07-13,36.3,36.43,35.49,35.53,258064,0
2017-07-14,35.72,35.75,35.27,35.65,231778,0
2017-07-17,35.75,35.79,35.41,35.65,214679,0
2017-07-18,35.67,35.67,35.26,35.435,332301,0
2017-07-19,35.55,36.36,35.35,36.26,334694,0
2017-07-20,36.29,36.29,35.61,35.98,309357,0
2017-07-21,35.97,36.3,35.49,35.75,210874,0
2017-07-24,35.42,36.49,35.42,36.41,399259,0
2017-07-25,36.94,38.49,36.94,38,1111087,0
2017-07-26,38,38.99,37.42,38.84,686180,0
2017-07-27,39,39.25,37.1277,37.97,1001782,0
2017-07-28,37.21,37.36,35.09,37.14,1582337,0
2017-07-31,36.93,36.93,35.35,35.82,1378917,0
2017-08-01,35.82,36.32,35.33,36.29,760705,0
2017-08-02,36.37,36.5,34.44,34.5,857796,0
2017-08-03,34.65,35.23,34.51,35.06,723945,0
2017-08-04,35,35.36,34.76,35.35,310903,0
2017-08-07,35.51,35.51,34.91,35.435,423297,0
2017-08-08,35.3,35.37,35.04,35.15,295492,0
2017-08-09,35,35.46,34.83,35.45,550773,0
2017-08-10,35.25,35.3,34.54,34.78,829380,0
2017-08-11,35.07,35.47,34.48,35.46,421739,0
2017-08-14,35.63,36,35.56,35.98,329846,0
2017-08-15,35.98,36.39,35.69,36.37,425393,0
2017-08-16,36.39,37.67,36.14,37.46,705337,0
2017-08-17,37.26,37.33,36.69,36.91,603972,0
2017-08-18,36.92,36.92,36.24,36.34,433512,0
2017-08-21,36.22,36.485,34.94,36.17,903659,0
2017-08-22,36.37,36.4079,35.39,35.9,436310,0
2017-08-23,35.57,36.22,35.45,35.75,289148,0
2017-08-24,35.75,35.82,34.68,35.24,547543,0
2017-08-25,35.19,35.2936,34.46,34.64,501617,0
2017-08-28,34.7,34.82,33.94,34.68,470723,0
2017-08-29,34.34,34.97,34.27,34.61,420370,0
2017-08-30,34.53,35.56,34.34,35.53,451837,0
2017-08-31,35.43,35.66,34.93,35.6,486982,0
2017-09-01,35.53,35.66,34.84,34.9,345850,0
2017-09-05,34.96,34.96,34.25,34.9,304649,0
2017-09-06,35.06,35.07,34.32,34.39,258952,0
2017-09-07,34.59,34.78,34.41,34.46,298925,0
2017-09-08,34.55,34.63,34.19,34.37,285833,0
2017-09-11,36,36,34.48,35.03,381502,0
2017-09-12,34.83,34.86,33.66,33.8,581190,0
2017-09-13,33.88,34.03,33.16,33.82,733172,0
2017-09-14,33.93,36.62,33.82,36.55,1195151,0
2017-09-15,36.63,36.73,35.83,36.15,686363,0
2017-09-18,36.13,36.45,35.48,36.39,467581,0
2017-09-19,36.5,36.5,35.92,36.42,630841,0
2017-09-20,36.47,36.745,35.71,36.07,790904,0
2017-09-21,36.31,36.475,34.88,35.16,554365,0
2017-09-22,35.16,35.32,34.85,35.17,475128,0
2017-09-25,35.11,35.43,33.83,34.23,724523,0
2017-09-26,34.53,34.64,33.61,33.94,825040,0
2017-09-27,34.16,34.4,33.92,34.3,280242,0
2017-09-28,34.31,34.72,34.23,34.49,365918,0
2017-09-29,34.52,35.16,34.4,35.15,499074,0
2017-10-02,35,36.29,35,36.25,715697,0
2017-10-03,36.41,36.93,36.09,36.65,868660,0
2017-10-04,36.58,38,36.52,37.89,1288692,0
2017-10-05,37.87,38.34,37.72,38.15,895482,0
2017-10-06,38.12,38.87,37.47,38.67,989792,0
2017-10-09,38.8,40,38.63,39.59,1504722,0
2017-10-10,39.66,40.43,39.65,39.77,1855258,0
2017-10-11,39.89,40.95,39.87,40.39,1326657,0
2017-10-12,40.4,40.66,40.1014,40.33,745026,0
2017-10-13,40.46,40.46,39.24,39.64,684043,0
2017-10-16,39.82,40,39.21,39.55,758864,0
2017-10-17,39.61,39.97,39.33,39.75,992239,0
2017-10-18,39.75,39.87,39.47,39.81,630678,0
2017-10-19,39.49,40.3,39.06,40.25,1302112,0
2017-10-20,45.98,50.88,41.93,50.17,7226680,0
2017-10-23,48.66,49.07,47.47,49,3398377,0
2017-10-24,48.55,49.56,48,49.28,1320083,0
2017-10-25,49.27,49.27,46.811,48.26,1700633,0
2017-10-26,48.08,48.74,47.58,47.91,817428,0
2017-10-27,48.3763,48.3763,46.4,47.03,1242667,0
2017-10-30,46.92,48.535,46.6,48.31,1028437,0
2017-10-31,48.27,49.16,47.54,48.37,1097577,0
2017-11-01,48.235,48.76,46.93,48.69,1262083,0
2017-11-02,48.61,50.48,48.18,49.43,2227435,0
2017-11-03,49.57,51.77,48.8,50.99,2128286,0
2017-11-06,50.98,52.09,49.86,52.06,1615379,0
2017-11-07,52.27,52.489,51.17,51.81,1097580,0
2017-11-08,51.76,53.21,51.3,52.94,1215611,0
2017-11-09,52.28,52.46,51.28,52.33,1023885,0
2017-11-10,52.29,52.8199,51.92,52.4,634325,0
