Date,Open,High,Low,Close,Volume,OpenInt
2015-10-07,11.94,11.98,11,11.05,1158700,0
2015-10-08,11.14,11.3,10.99,11.05,125000,0
2015-10-09,11,13.98,11,12.5,161800,0
2015-10-12,13.34,14.12,12.5,13.6,325176,0
2015-10-13,13.66,13.97,12.32,12.46,68100,0
2015-10-14,12.95,14.47,12.07,14.36,152300,0
2015-10-15,14.58,17.24,14.55,15.56,187100,0
2015-10-16,15.78,15.78,14.09,14.57,15800,0
2015-10-19,14.91,15.44,13.85,15.42,176700,0
2015-10-20,14.96,16.08,14.167,15.43,76549,0
2015-10-21,15.18,15.18,14.25,14.92,27300,0
2015-10-22,15.41,15.41,13.5,14.5,117800,0
2015-10-23,14.48,15.55,12.99,14.43,121200,0
2015-10-26,14.44,15.26,14.25,14.48,14500,0
2015-10-27,14.64,15.07,14.04,14.66,25400,0
2015-10-28,14.28,15.03,13.62,14.31,184200,0
2015-10-29,14.03,14.91,13.93,14.38,122500,0
2015-10-30,14.02,14.85,13.96,14.47,19600,0
2015-11-02,14.22,15.15,14.06,14.61,45432,0
2015-11-03,14.28,15.29,14.28,15.13,23300,0
2015-11-04,14.93,15.46,14.31,14.9,42081,0
2015-11-05,15.1,15.45,14.43,15.21,21600,0
2015-11-06,14.86,15.15,14.59,14.67,9900,0
2015-11-09,14.67,15.29,14.46,15.14,15172,0
2015-11-10,15.44,17.81,14.98,17.29,70400,0
2015-11-11,16.62,17.49,15.63,16.61,55900,0
2015-11-12,16.7,17.24,16.09,16.91,113900,0
2015-11-13,17.2,18.22,16.33,18.15,69000,0
2015-11-16,18.17,18.78,16.66,18.36,40400,0
2015-11-17,18.1,18.96,18.01,18.81,26300,0
2015-11-18,22.14,23.49,19.68,19.95,90800,0
2015-11-19,19.92,20.9,18.31,19.9,77800,0
2015-11-20,19.68,22.05,19.35,20.84,51000,0
2015-11-23,20.46,24.6,20.28,23.65,72600,0
2015-11-24,23.16,24.48,20.61,23.5,43800,0
2015-11-25,23.06,24.5,19.86,23.39,47200,0
2015-11-27,22.5,24.08,21.07,23.4,78800,0
2015-11-30,23.26,23.6,22.7,23.55,16900,0
2015-12-01,23.6,23.6,22.54,23.24,21340,0
2015-12-02,23.13,23.42,21.105,21.4,56990,0
2015-12-03,21.3,22.445,19.79,20.55,74410,0
2015-12-04,20.37,21.84,20,21.13,18900,0
2015-12-07,21.19,22.2,19.8,21.02,62100,0
2015-12-08,21.45,21.84,20.44,21.1,72533,0
2015-12-09,20.86,22.39,20.11,21,32000,0
2015-12-10,21.15,22.43,20.32,21.44,33100,0
2015-12-11,21.43,22.43,20.57,22.05,63300,0
2015-12-14,21.85,24.75,21.56,22.67,59497,0
2015-12-15,22.45,23.14,21.01,22.03,59000,0
2015-12-16,21,25.97,20.8,25.97,105000,0
2015-12-17,26.26,33.88,26.26,28.92,183600,0
2015-12-18,28.41,29.75,27.5,28.68,873300,0
2015-12-21,28.72,30,28.36,29.14,76900,0
2015-12-22,29.24,29.49,28.92,29.28,31522,0
2015-12-23,30,30,28.4,28.69,26300,0
2015-12-24,28.59,29.28,28.5,28.99,6034,0
2015-12-28,28.97,28.97,28.315,28.78,15792,0
2015-12-29,29,29,23.29,24.09,77119,0
2015-12-30,23.68,26.81,23.68,25.59,30208,0
2015-12-31,25.85,27.86,25.63,26.9001,36351,0
2016-01-04,26.86,27.935,25.06,26.39,53104,0
2016-01-05,26.36,27.72,24.32,27.37,39815,0
2016-01-06,27.22,27.685,25.36,25.68,35102,0
2016-01-07,25.09,26.06,23.8,23.98,22165,0
2016-01-08,23.98,24.42,23.43,23.5,15946,0
2016-01-11,25.35,25.35,16.5,19.44,95802,0
2016-01-12,19.72,20.69,18.27,20.43,61109,0
2016-01-13,20.46,20.86,19.23,20.18,53960,0
2016-01-14,19.95,21.2999,19.41,21.15,26616,0
2016-01-15,20.53,21.054,19.2801,20.42,42817,0
2016-01-19,20.5,21.64,19.03,19.98,34000,0
2016-01-20,19.69,21.73,19.41,21.05,30478,0
2016-01-21,21.3,23.08,20.02,22.56,26888,0
2016-01-22,22.85,23.97,21.6,22,34756,0
2016-01-25,22.24,22.24,19.98,20.15,24372,0
2016-01-26,20.24,22.25,19.39,21.84,34091,0
2016-01-27,22.16,22.3,20.73,20.85,23539,0
2016-01-28,21.27,21.81,20.7,20.94,22570,0
2016-01-29,21.05,22.51,20.9,22.23,36603,0
2016-02-01,22.26,22.26,21.02,21.65,27289,0
2016-02-02,21.34,22.39,21.3,21.93,9536,0
2016-02-03,22.27,22.27,21.54,22,2735,0
2016-02-04,21.95,22.26,20.94,21.97,14867,0
2016-02-05,22.62,22.87,21.54,21.54,26499,0
2016-02-08,21.4,22.265,20.24,20.62,11874,0
2016-02-09,20.17,20.39,19.54,19.6,9413,0
2016-02-10,20.04,21.5,19.91,20.12,15250,0
2016-02-11,19.9,21.29,19.9,19.9,7787,0
2016-02-12,20.28,20.56,19.14,19.45,15562,0
2016-02-16,19.51,19.51,18,18.78,44759,0
2016-02-17,18.95,19.495,14.44,15.65,111789,0
2016-02-18,15.61,16.09,15.04,15.12,20205,0
2016-02-19,15.09,15.4192,14.51,15.29,19719,0
2016-02-22,15.4,16.9099,15.3301,16.76,51148,0
2016-02-23,17.16,18.6358,17.16,18.01,111960,0
2016-02-24,18,19.99,17.8,18.6,52762,0
2016-02-25,18.82,19.77,18.74,18.95,50796,0
2016-02-26,17.21,19,15.66,18.93,26702,0
2016-02-29,19.1,19.6,17.95,18.34,43611,0
2016-03-01,18.24,18.965,17.2,17.71,53111,0
2016-03-02,17.61,17.74,16.67,17.39,30776,0
2016-03-03,17.32,17.35,16.16,17.33,13901,0
2016-03-04,17.86,18.58,16.57,18.2,18163,0
2016-03-07,19.6,19.6,17.21,17.92,23913,0
2016-03-08,18.02,18.35,17.345,17.42,17321,0
2016-03-09,17.9,18.1,15.944,16.93,36304,0
2016-03-10,17.4,17.49,16.64,16.74,23696,0
2016-03-11,17.01,17.01,16.53,16.84,15369,0
2016-03-14,16.85,17.48,16.4,16.4,23612,0
2016-03-15,16.22,16.83,16.05,16.14,22746,0
2016-03-16,16.2,16.77,16.01,16.14,15751,0
2016-03-17,16.12,16.52,15.81,15.99,18929,0
2016-03-18,16.11,16.11,15.52,15.71,23881,0
2016-03-21,15.42,16.01,15.42,15.8,28870,0
2016-03-22,15.98,16.15,15.28,15.37,27898,0
2016-03-23,15.28,15.75,14.7,15,35446,0
2016-03-24,14.9,15.07,14.12,14.77,60034,0
2016-03-28,14.68,14.99,14.68,14.91,9921,0
2016-03-29,14.9,15.71,14.9,15.49,17008,0
2016-03-30,15.49,15.6,15.14,15.45,9514,0
2016-03-31,15.69,19.24,15.66,18.95,50715,0
2016-04-01,19.38,21.9799,18.74,20.5,77366,0
2016-04-04,20.45,21.46,20.07,20.5,29877,0
2016-04-05,19.93,20.49,19,19.69,50995,0
2016-04-06,19.74,21.5,18.75,20.84,35739,0
2016-04-07,20.75,21.27,20,20.69,27438,0
2016-04-08,21.11,21.405,19.82,20.16,17896,0
2016-04-11,20.23,20.62,19.46,19.98,23081,0
2016-04-12,19.5347,20.52,19.5347,19.61,25286,0
2016-04-13,19.67,20.625,19.67,20,23771,0
2016-04-14,20.06,20.39,19.75,20.1,33505,0
2016-04-15,20.02,20.39,19.86,20.06,26402,0
2016-04-18,19.86,20.34,19.71,19.91,17162,0
2016-04-19,19.89,20.56,19.31,20.4,41252,0
2016-04-20,20.03,20.97,18.82,19.81,15837,0
2016-04-21,19.6695,19.8999,19.43,19.69,23477,0
2016-04-22,19.58,19.99,19.35,19.66,32385,0
2016-04-25,19.77,20,19.45,19.68,18986,0
2016-04-26,19.67,22.04,19.57,21.57,33677,0
2016-04-27,21.92,21.92,20.11,20.48,25869,0
2016-04-28,20.27,20.4,18.9,19.87,42976,0
2016-04-29,19.89,19.89,18.26,18.48,22458,0
2016-05-02,18.78,20.51,18.51,20.41,21635,0
2016-05-03,20.34,21.49,18.6905,20.81,35474,0
2016-05-04,20.61,21,19.3,19.7,28557,0
2016-05-05,19.45,21.29,19.45,21.02,26624,0
2016-05-06,21.38,21.38,20.03,20.71,23632,0
2016-05-09,20.72,21.0185,20.03,20.5,23827,0
2016-05-10,20.4,21.05,19.16,19.98,26988,0
2016-05-11,19.73,19.73,17.97,17.97,16234,0
2016-05-12,18.04,18.51,16.86,16.93,10430,0
2016-05-13,17.1,21.41,17.1,19.06,141949,0
2016-05-16,19.33,20.97,18.66,18.98,75147,0
2016-05-17,19.925,21.3,19.06,19.18,73409,0
2016-05-18,19.09,20.6,19,19.92,33202,0
2016-05-19,19.59,20.6,18.47,19.79,31519,0
2016-05-20,19.93,20.55,19.4,20.35,28798,0
2016-05-23,20.3,21.06,18.915,19.21,71501,0
2016-05-24,19.35,19.91,18.95,19.79,26979,0
2016-05-25,19.47,20.995,19.47,20.49,43887,0
2016-05-26,20.38,20.4,19.31,19.7,15279,0
2016-05-27,19.55,20.88,19.25,20,60233,0
2016-05-31,19.8,20.74,19.05,19.98,120235,0
2016-06-01,20.42,20.92,19.88,20.24,73463,0
2016-06-02,20.58,21.35,20.28,20.94,58362,0
2016-06-03,20.74,21.4999,20.01,20.21,142507,0
2016-06-06,21.15,23.58,20.0622,22.07,201330,0
2016-06-07,21.9,22.69,21.62,21.91,115202,0
2016-06-08,22.36,22.36,21.29,21.64,47768,0
2016-06-09,21.41,21.9,21.19,21.57,82891,0
2016-06-10,21.61,23.19,21.565,21.97,199471,0
2016-06-13,21.97,23.24,20.34,20.44,70749,0
2016-06-14,20.7,20.97,18.975,19.39,77447,0
2016-06-15,19.15,20.97,19,19.2,67599,0
2016-06-16,18.92,19.56,18.92,19.47,41905,0
2016-06-17,19.54,19.54,18.11,18.93,227866,0
2016-06-20,18.93,19.42,18.28,19.13,66056,0
2016-06-21,19.25,19.25,17.297,17.83,52819,0
2016-06-22,17.8,18.33,17.21,17.99,67715,0
2016-06-23,18.09,18.7699,17.51,18.21,47426,0
2016-06-24,17.74,18.98,17.44,18.07,87726,0
2016-06-27,18.18,18.31,17.1,17.68,90324,0
2016-06-28,17.91,18.64,17.75,18.07,29787,0
2016-06-29,18.26,18.55,18.04,18.25,30981,0
2016-06-30,18.51,18.69,18.1,18.48,29575,0
2016-07-01,18.17,19.24,17.9,19.05,47806,0
2016-07-05,18.98,19.96,18.85,18.96,30438,0
2016-07-06,18.94,19.63,18.895,19.34,23766,0
2016-07-07,19.448,19.64,19.05,19.52,22615,0
2016-07-08,19.6,20.26,19.3101,20.13,45285,0
2016-07-11,20.33,20.44,19.84,20.13,22692,0
2016-07-12,20.04,20.4,19.6,20.11,71784,0
2016-07-13,20.37,20.43,19.66,19.85,48822,0
2016-07-14,20.32,20.32,19.6,20.09,27976,0
2016-07-15,20.36,20.64,20.23,20.3,51780,0
2016-07-18,20.44,20.44,19.92,20.22,56419,0
2016-07-19,20.51,20.8417,20.08,20.2,25953,0
2016-07-20,20.42,21.07,20.29,20.75,72533,0
2016-07-21,20.8301,21.465,20.83,20.98,115903,0
2016-07-22,21.15,21.32,20.75,20.91,18110,0
2016-07-25,20.82,20.82,19.61,19.72,50654,0
2016-07-26,19.85,20.54,19.72,20.25,32887,0
2016-07-27,20.54,20.9,20.06,20.35,55380,0
2016-07-28,20.64,20.74,19.97,20.21,40328,0
2016-07-29,20.35,20.59,19.7,19.7,62355,0
2016-08-01,19.81,20.07,19.57,19.76,50185,0
2016-08-02,19.81,20.28,18.68,18.89,35961,0
2016-08-03,19.3,19.3,18.61,18.88,39814,0
2016-08-04,19.2855,19.2855,18.82,18.87,21950,0
2016-08-05,19.01,19.25,18.82,18.93,16705,0
2016-08-08,18.87,19.1848,18.5,18.76,35479,0
2016-08-09,18.71,18.95,18.57,18.84,15216,0
2016-08-10,19.01,19.535,18.24,18.69,25981,0
2016-08-11,18.4,19.6099,18.24,19.14,32940,0
2016-08-12,19.47,19.47,18.74,19.27,18006,0
2016-08-15,19.51,20.06,19.3,19.83,20669,0
2016-08-16,19.81,20.11,19.5,20,22917,0
2016-08-17,20.01,20.46,19.73,20.17,27342,0
2016-08-18,20.61,20.61,19.54,19.97,128073,0
2016-08-19,20.02,20.59,19.61,20.14,26438,0
2016-08-22,20.15,21.289,19.75,20.8,35953,0
2016-08-23,20.84,21.39,20.51,21.24,61963,0
2016-08-24,21.36,21.87,20.61,20.82,30166,0
2016-08-25,20.66,21.29,19.78,20.23,26003,0
2016-08-26,20.6,21.5,19.9,21.34,77881,0
2016-08-29,21.59,22.49,21.49,22.22,99094,0
2016-08-30,22.28,22.6595,21.04,21.19,46044,0
2016-08-31,21.33,21.48,20,20.16,46930,0
2016-09-01,20.32,21.219,20.04,20.68,59946,0
2016-09-02,20.92,20.92,20.43,20.86,14040,0
2016-09-06,20.88,22.465,20.5,21.8,59390,0
2016-09-07,21.98,22.59,21.66,22.56,76080,0
2016-09-08,22.57,23.29,22.21,23.02,44129,0
2016-09-09,22.73,23,21.47,21.49,19749,0
2016-09-12,21,23.44,20.87,23.24,72866,0
2016-09-13,22.8,24.1,22.35,23.91,84386,0
2016-09-14,23.8,24.45,23.3301,23.91,81829,0
2016-09-15,24.04,24.5,23.76,24.15,488138,0
2016-09-16,24.44,25,24.29,24.5,378472,0
2016-09-19,25.04,25.29,23.695,23.8,75700,0
2016-09-20,24.27,24.74,23.85,24.38,47919,0
2016-09-21,24.46,24.79,24.27,24.5,196160,0
2016-09-22,24.74,25.075,24.4919,25.03,64811,0
2016-09-23,25.09,25.4,24.85,24.86,258142,0
2016-09-26,24.73,25.02,24.45,24.93,103936,0
2016-09-27,25.03,25.5,24.68,25.15,113974,0
2016-09-28,25.3,25.55,24.77,25.28,51112,0
2016-09-29,25.61,25.61,24.63,25.16,75003,0
2016-09-30,25.53,25.76,25.2,25.61,129866,0
2016-10-03,25.49,25.95,24.81,25.49,83889,0
2016-10-04,25.52,25.52,24.19,24.85,66678,0
2016-10-05,24.84,25.5,24.6,25.1,41709,0
2016-10-06,25,25.12,24.5,24.62,70602,0
2016-10-07,24.5,24.75,24.4,24.64,66984,0
2016-10-10,25.165,25.3,24.82,24.98,138843,0
2016-10-11,24.88,25.07,24.44,24.49,74770,0
2016-10-12,24.54,25.025,24.06,24.41,24939,0
2016-10-13,24.17,24.5396,23.96,23.96,41255,0
2016-10-14,24.17,24.17,22.61,22.63,39425,0
2016-10-17,22.26,22.72,22.1,22.25,27017,0
2016-10-18,22.45,22.8,21.945,22.7,63674,0
2016-10-19,22.62,22.84,22.025,22.19,16296,0
2016-10-20,22.31,22.4,21.67,22.12,109124,0
2016-10-21,22.11,22.68,21.78,22.21,115499,0
2016-10-24,22.45,22.8,22.2052,22.29,80681,0
2016-10-25,22.35,23.03,21.43,22.01,152594,0
2016-10-26,21.83,22.4399,21.43,21.99,53378,0
2016-10-27,22.4,22.41,21.3201,21.45,34067,0
2016-10-28,21.32,21.77,20.86,21.34,50174,0
2016-10-31,21.43,21.44,20.9,21.25,33696,0
2016-11-01,21.21,21.23,20.62,20.82,80016,0
2016-11-02,20.42,21.31,20.351,21.1,53441,0
2016-11-03,21.5,21.5,20.15,20.74,116869,0
2016-11-04,20.9,21.42,20.64,20.88,94628,0
2016-11-07,21.25,21.85,20.88,21.08,68060,0
2016-11-08,21.48,21.585,20.36,20.53,111008,0
2016-11-09,20.67,22.73,20.67,22.49,706109,0
2016-11-10,22.87,23.48,22.37,22.55,119108,0
2016-11-11,22.48,23.13,22.4,22.7,144812,0
2016-11-14,23.12,23.19,22.11,22.52,128758,0
2016-11-15,22.65,23.85,22.65,23.43,677976,0
2016-11-16,24.93,24.93,20.98,22.86,1746209,0
2016-11-17,20.2,23.96,20.2,23.82,570407,0
2016-11-18,24.4,26.15,24.1,25.98,2799901,0
2016-11-21,25.45,27.1425,24.5543,27.02,289996,0
2016-11-22,26.79,27.4,24.38,27.16,258182,0
2016-11-23,26.87,28.29,26.57,28.14,240859,0
2016-11-25,28.05,28.77,27.4005,27.73,230088,0
2016-11-28,27.91,28.31,27.27,28.04,221618,0
2016-11-29,29,30.44,28.5,30.14,658205,0
2016-11-30,30.33,30.33,29.12,29.95,289643,0
2016-12-01,29.78,30.63,28.36,29.01,431515,0
2016-12-02,29.04,29.98,28.35,29.47,184240,0
2016-12-05,29.81,30.2,28.943,30.15,120088,0
2016-12-06,30.1,30.76,29.62,30.55,140450,0
2016-12-07,29.55,30.28,29.0316,29.8,85250,0
2016-12-08,29.72,29.76,28.3,28.99,155417,0
2016-12-09,28.83,30.34,27.66,29.28,280635,0
2016-12-12,29.09,29.32,28.49,28.82,103802,0
2016-12-13,29.02,29.12,28.31,28.45,106462,0
2016-12-14,28.3,29.59,27.52,28.5,138920,0
2016-12-15,28.43,29.23,27.78,28.92,187131,0
2016-12-16,29.02,31.44,28.82,31.25,453541,0
2016-12-19,31.68,31.8,30.53,30.77,231709,0
2016-12-20,30.8,31.41,30.09,30.29,125803,0
2016-12-21,30.29,30.74,29.66,29.81,132462,0
2016-12-22,29.79,29.81,27.84,28.08,114007,0
2016-12-23,28.11,28.54,27.65,28.21,225194,0
2016-12-27,28.2,28.385,27.565,27.62,141104,0
2016-12-28,27.65,27.78,27.181,27.4,128172,0
2016-12-29,27.4,27.78,26.59,27.1,141436,0
2016-12-30,26.99,27.38,26.755,27.14,138043,0
2017-01-03,27.21,28.13,26.545,27.95,384504,0
2017-01-04,27.96,29.44,27.96,29.39,145776,0
2017-01-05,29.3,29.9,28.23,28.92,125541,0
2017-01-06,29.08,29.33,28.65,28.955,116041,0
2017-01-09,28.97,30.24,28.45,30.01,205194,0
2017-01-10,30.02,30.02,28.25,29.23,912711,0
2017-01-11,29.24,29.24,26.955,28.51,390334,0
2017-01-12,28.32,29.08,27.885,28.62,223581,0
2017-01-13,28.75,29.2846,28.39,28.7,169983,0
2017-01-17,28.6,28.96,27.81,28.09,145858,0
2017-01-18,28.07,28.5,26.7,28,198076,0
2017-01-19,28.14,28.3,27.53,27.75,99574,0
2017-01-20,27.68,27.88,26.86,27.19,329073,0
2017-01-23,27.2,27.72,25.93,26.45,192383,0
2017-01-24,26.58,27.243,25.89,27.16,446671,0
2017-01-25,27.08,27.74,26.82,27.28,101082,0
2017-01-26,27.31,27.62,26.23,27.04,65219,0
2017-01-27,26.9,27.3,26.54,26.93,64089,0
2017-01-30,26.62,26.92,25.91,26.11,129451,0
2017-01-31,26.01,26.72,25.53,26.49,227452,0
2017-02-01,26.52,26.92,25.89,26.35,286413,0
2017-02-02,26.33,26.35,25.4198,25.59,143828,0
2017-02-03,25.84,26.19,25.27,25.87,342476,0
2017-02-06,25.82,25.975,24.83,25.25,257622,0
2017-02-07,25.28,25.68,24.86,25.1,225363,0
2017-02-08,25,26.03,24.87,26.01,142913,0
2017-02-09,25.96,26.85,25.96,26.6,154430,0
2017-02-10,26.69,27.25,26.25,26.51,91108,0
2017-02-13,26.68,27.59,26.575,27.35,189832,0
2017-02-14,27.52,28.34,27.28,28.305,122805,0
2017-02-15,28.25,28.25,27.53,27.81,142504,0
2017-02-16,27.81,27.81,27.05,27.47,90410,0
2017-02-17,27.51,27.954,26.825,27.88,120726,0
2017-02-21,28.04,28.1241,26.74,27.65,141110,0
2017-02-22,27.52,27.69,26.995,27.19,82639,0
2017-02-23,27.41,29.78,26.89,29.53,610746,0
2017-02-24,29.26,31.38,28.4,30.8,333170,0
2017-02-27,30.7,32.3,29.92,32.08,259600,0
2017-02-28,31.97,31.97,30.72,31.25,361645,0
2017-03-01,31.1,31.36,30.4,31.24,536528,0
2017-03-02,31.1,31.87,30.44,30.81,310494,0
2017-03-03,30.73,32.18,30.43,32.13,210718,0
2017-03-06,32.13,32.73,31.3,32.65,171785,0
2017-03-07,32.47,32.95,31.82,32.14,128616,0
2017-03-08,32.26,33.25,31.8,31.89,126928,0
2017-03-09,31.9,32.38,30.85,31.44,115149,0
2017-03-10,31.67,31.89,30.43,31.14,195474,0
2017-03-13,30.94,31.57,30.07,31.13,93401,0
2017-03-14,31.09,31.14,29.89,30.48,90153,0
2017-03-15,29.75,31.72,28.71,30.65,372396,0
2017-03-16,30.81,30.81,28.7,29,301536,0
2017-03-17,29,30.06,28.81,28.98,205465,0
2017-03-20,28.98,28.98,28.1,28.88,387662,0
2017-03-21,28.87,29.11,27.36,28.72,489593,0
2017-03-22,28.66,29.65,28.5,29.61,381932,0
2017-03-23,29.31,30.26,29.01,30.23,189813,0
2017-03-24,30.28,30.74,29.84,30.53,240097,0
2017-03-27,30.3,31.43,29.73,31.21,185980,0
2017-03-28,31.27,31.64,30.69,31.25,263168,0
2017-03-29,31.2,31.5345,30.26,30.42,135322,0
2017-03-30,30.4,30.455,29.62,29.9,252119,0
2017-03-31,29.89,30.86,29.3,29.82,136540,0
2017-04-03,29.92,30.4,29.71,30.15,193638,0
2017-04-04,30,30.65,29.8029,30.45,126504,0
2017-04-05,30.5,31.1,30.03,31.01,226195,0
2017-04-06,31,32.07,30.58,32.02,455842,0
2017-04-07,32.03,32.67,31.49,32.45,216683,0
2017-04-10,32.57,32.78,31.66,31.95,112505,0
2017-04-11,31.9,32.33,31.13,31.84,94884,0
2017-04-12,31.76,32,31.44,31.78,107560,0
2017-04-13,31.74,32.38,31.57,32.25,75579,0
2017-04-17,32.3,33.1,31.78,32.99,124643,0
2017-04-18,33,33.02,31.5,31.94,174946,0
2017-04-19,32.55,32.65,31.91,32.45,93522,0
2017-04-20,32.41,32.6504,32.19,32.23,69095,0
2017-04-21,32.2,32.3278,29.88,30.22,1142892,0
2017-04-24,30.57,31.501,29.95,30.03,220211,0
2017-04-25,30.1,30.34,28.2,29.25,709337,0
2017-04-26,28.99,29.68,28.65,28.87,377536,0
2017-04-27,28.97,28.97,28.1,28.82,271043,0
2017-05-01,28.27,28.6,27.55,28.11,174248,0
2017-05-02,28.04,28.36,27.02,27.14,150707,0
2017-05-03,27.02,27.32,26.5,26.97,256852,0
2017-05-04,26.9,26.9,25.37,26.65,496446,0
2017-05-05,26.73,26.75,25.9,26.07,194480,0
2017-05-08,26.01,26.28,25.14,25.24,209538,0
2017-05-09,25.4,25.41,24.53,25.11,166702,0
2017-05-10,25.23,27.07,24.8,26.83,398248,0
2017-05-11,26.83,26.86,25.5,25.75,743714,0
2017-05-12,25.78,27.19,25.44,26.71,271180,0
2017-05-15,26.68,26.82,25.65,25.73,193074,0
2017-05-16,25.7,26.63,25.545,26.61,153518,0
2017-05-17,26.33,26.675,25.5,25.56,584113,0
2017-05-18,25.49,26.09,25.45,25.95,197015,0
2017-05-19,25.9,26.45,24.81,24.85,211063,0
2017-05-22,24.96,25.555,24.51,24.8,137621,0
2017-05-23,24.86,24.88,24.13,24.32,294071,0
2017-05-24,24.27,25.09,24.08,24.98,189548,0
2017-05-25,24.98,25.54,24.6,25.21,253611,0
2017-05-26,25.21,25.56,24.75,24.81,366400,0
2017-05-30,24.74,24.84,23,23.38,521515,0
2017-05-31,23.53,24.17,23.34,23.78,171860,0
2017-06-01,23.71,23.775,23.32,23.53,444603,0
2017-06-02,23.59,23.8825,23.43,23.62,529938,0
2017-06-05,23.7,23.85,22.75,23.31,791880,0
2017-06-06,23.15,24.67,22.78,24.26,290446,0
2017-06-07,24.2,24.9,24.035,24.41,354685,0
2017-06-08,24.33,25.63,24.33,25.39,272181,0
2017-06-09,25.52,25.52,24.35,24.84,498213,0
2017-06-12,24.83,24.83,24.04,24.48,212583,0
2017-06-13,24.58,24.78,23.93,24.61,282958,0
2017-06-14,24.72,25.575,24.38,25.07,365253,0
2017-06-15,24.98,25.465,24.31,24.58,257733,0
2017-06-16,25,25.96,24.76,25.49,511777,0
2017-06-19,25.56,26.385,25.28,25.76,291847,0
2017-06-20,25.73,26.54,25.25,26.06,263156,0
2017-06-21,26.18,26.76,25.54,26.23,269558,0
2017-06-22,26.33,26.62,25.625,26.02,286732,0
2017-06-23,25.97,27.19,25.815,27.18,1164023,0
2017-06-26,27.19,28.14,26.94,26.98,332203,0
2017-06-27,26.97,26.97,25.85,25.99,295862,0
2017-06-28,26.15,27.23,25.695,27.14,283226,0
2017-06-29,27.23,27.56,26.595,27.27,261103,0
2017-06-30,27.39,27.39,26.69,27.12,239094,0
2017-07-03,27.09,27.985,26.91,27.83,66141,0
2017-07-05,27.64,27.9775,27.09,27.55,149264,0
2017-07-06,27.33,27.73,26.84,27.47,290255,0
2017-07-07,27.56,28.16,27.09,28.09,249425,0
2017-07-10,28.02,28.31,27.38,28.15,247410,0
2017-07-11,28.15,28.59,27.55,28.15,166739,0
2017-07-12,28.39,28.955,28.05,28.62,211114,0
2017-07-13,28.69,28.76,27.91,28.34,153982,0
2017-07-14,28.34,28.6,27.85,28.23,143075,0
2017-07-17,28.28,28.77,27.85,28.54,356650,0
2017-07-18,28.5,29.17,28.24,28.6,161870,0
2017-07-19,28.75,29.48,28.52,28.94,279564,0
2017-07-20,29.03,29.43,28.61,29.17,141930,0
2017-07-21,29.38,29.58,28.94,29.07,187712,0
2017-07-24,29.17,29.85,28.62,29.59,229605,0
2017-07-25,29.82,29.86,29.125,29.35,288260,0
2017-07-26,29.43,30.08,29.32,29.66,268559,0
2017-07-27,29.67,29.86,28.96,29.18,147466,0
2017-07-28,29.01,29.55,28.61,28.65,112411,0
2017-07-31,28.71,29.01,28.12,28.819,111937,0
2017-08-01,28.8,29.115,27.71,27.93,204738,0
2017-08-02,27.89,28.03,27.25,27.64,160436,0
2017-08-03,27.68,28.12,26.68,27.03,250468,0
2017-08-04,27.03,27.32,26.64,26.81,150452,0
2017-08-07,26.72,27.62,26.555,27,155448,0
2017-08-08,27,27.2,26.5,26.73,161912,0
2017-08-09,26.48,27.27,26.48,26.97,142434,0
2017-08-10,24.9,25.91,22.31,23.02,529698,0
2017-08-11,23.46,25.36,23.34,25.08,1193255,0
2017-08-14,25.3,26.99,25.28,26.59,337826,0
2017-08-15,26.71,27.04,25.98,26.9,343146,0
2017-08-16,27.19,27.65,26.54,26.59,167384,0
2017-08-17,27.19,27.19,25.23,25.26,319479,0
2017-08-18,25.1,25.4,24.26,24.96,264634,0
2017-08-21,24.97,25.04,24.51,24.6,308969,0
2017-08-22,24.57,25.3,24.34,24.6,243196,0
2017-08-23,24.44,25.83,24.16,25.71,253637,0
2017-08-24,25.81,26.43,25.6,25.82,355124,0
2017-08-25,25.92,26.24,24.76,24.84,702631,0
2017-08-28,25.01,25.105,23.95,24.45,250459,0
2017-08-29,24.25,24.97,23.905,24.6,211817,0
2017-08-30,24.65,25.73,24.65,25.05,428712,0
2017-08-31,25.07,25.94,24.94,25.93,181186,0
2017-09-01,25.88,26.12,25.34,25.8,112785,0
2017-09-05,25.8,26.38,25.59,25.87,176358,0
2017-09-06,25.96,26.62,25.75,26.44,186446,0
2017-09-07,26.45,27.42,26.15,27.38,428994,0
2017-09-08,27.47,27.94,26.97,27.45,329358,0
2017-09-11,27.94,28.93,26.53,26.59,371557,0
2017-09-12,26.66,26.66,25.51,26.08,218106,0
2017-09-13,26.1,27.22,26.1,26.95,306359,0
2017-09-14,26.8,27.12,26.38,26.44,348435,0
2017-09-15,26.5,26.55,25.58,25.83,913104,0
2017-09-18,25.79,25.8507,25.23,25.35,120048,0
2017-09-19,25.55,25.97,25.12,25.29,356594,0
2017-09-20,25.3,25.91,24.85,25.86,146629,0
2017-09-21,25.76,26.05,25.5,25.97,135419,0
2017-09-22,25.94,26.29,25.41,25.51,189375,0
2017-09-25,25.55,26.045,25.37,26,126005,0
2017-09-26,26.12,26.45,25.78,25.93,202932,0
2017-09-27,26.01,26.34,25.87,26.05,121639,0
2017-09-28,26.02,26.265,25.52,25.79,138093,0
2017-09-29,25.88,26.23,25.325,25.81,515258,0
2017-10-02,26,26.48,25.62,26.4,303268,0
2017-10-03,26.33,26.38,25.69,26.24,149887,0
2017-10-04,26.35,26.74,26.24,26.71,162646,0
2017-10-05,26.65,27.7,26.65,27.21,257981,0
2017-10-06,27.06,27.9,27.01,27.61,305731,0
2017-10-09,27.5,28.62,27.24,27.8,417668,0
2017-10-10,28,28.16,26.93,27.03,523264,0
2017-10-11,27,27.4,26.43,26.57,661855,0
2017-10-12,26.41,26.88,26.25,26.55,463422,0
2017-10-13,26.46,26.75,25.96,26.14,170959,0
2017-10-16,26.25,26.62,25.81,26.54,177143,0
2017-10-17,26.59,26.78,26.23,26.55,117143,0
2017-10-18,26.63,27.09,26.535,27.03,151018,0
2017-10-19,26.96,27.2,26.09,26.63,198672,0
2017-10-20,26.87,27.045,26.06,26.09,261091,0
2017-10-23,26.07,26.14,25.25,25.82,191076,0
2017-10-24,25.84,26.33,25.48,25.57,121557,0
2017-10-25,25.57,26.24,25.26,25.39,149770,0
2017-10-26,25.29,25.29,23.95,24.11,261276,0
2017-10-27,24.18,24.745,24.05,24.69,114684,0
2017-10-30,24.53,25.26,24.53,25.22,118210,0
2017-10-31,25.19,25.6,25.05,25.21,93335,0
2017-11-01,25.25,25.47,24.77,25.01,137399,0
2017-11-02,25.13,25.18,24.39,24.49,307157,0
2017-11-03,24.51,24.715,24.32,24.55,393668,0
2017-11-06,24.66,24.78,23.96,23.96,199266,0
2017-11-07,23.93,24.13,21.92,21.98,535110,0
2017-11-08,22,23.12,21.47,22.65,443952,0
2017-11-09,22.46,22.74,21.995,22.04,215212,0
2017-11-10,21.98,23.27,21.78,23.23,133874,0
