Date,Open,High,Low,Close,Volume,OpenInt
2016-04-18,19.95,36,19.95,19.95,279111,0
2016-04-19,20.28,20.51,17.81,18.05,734846,0
2016-04-20,18.26,18.3893,17.31,18.05,982048,0
2016-04-21,17.93,18.55,17.8,18.48,568395,0
2016-04-22,18.48,18.6999,17.74,17.78,417694,0
2016-04-25,17.57,17.57,16.08,16.18,751793,0
2016-04-26,16.04,16.18,14.52,15.02,1196917,0
2016-04-27,14.82,14.82,14.23,14.55,506785,0
2016-04-28,14.5,15.71,14.3501,15.49,700700,0
2016-04-29,15.41,15.735,15.21,15.64,314772,0
2016-05-02,15.89,15.89,15.26,15.61,208463,0
2016-05-03,15.84,16.33,15.34,15.98,488944,0
2016-05-04,15.84,16.2,15.761,16.02,211493,0
2016-05-05,15.91,16.09,15.67,15.79,281338,0
2016-05-06,15.96,15.96,15.64,15.93,868969,0
2016-05-09,15.75,16.44,15.75,16.25,165823,0
2016-05-10,16.2,16.72,16.07,16.54,106139,0
2016-05-11,16.62,16.65,16.25,16.6,192193,0
2016-05-12,16.56,16.64,16.38,16.59,232477,0
2016-05-13,16.84,17.2,16.345,17.1,328587,0
2016-05-16,17.1,17.37,16.65,17.23,137311,0
2016-05-17,17.47,17.49,16.95,17.15,221995,0
2016-05-18,17.45,17.45,16.5,17.16,693650,0
2016-05-19,15.96,16.29,15.68,16.18,118891,0
2016-05-20,16.18,16.22,15.54,15.64,238473,0
2016-05-23,15.86,15.86,15.47,15.65,61789,0
2016-05-24,15.73,15.84,15.59,15.78,96248,0
2016-05-25,15.6,15.96,15.6,15.83,212471,0
2016-05-26,15.95,15.95,15.63,15.75,197753,0
2016-05-27,15.78,15.78,15.58,15.72,250086,0
2016-05-31,15.84,15.84,15.47,15.56,215684,0
2016-06-01,15.5,15.83,15.46,15.76,190194,0
2016-06-02,15.44,15.83,15.44,15.81,126254,0
2016-06-03,15.55,15.75,15.4,15.51,137754,0
2016-06-06,15.58,15.65,15.31,15.44,165378,0
2016-06-07,15.33,15.43,15.2,15.36,70275,0
2016-06-08,15.47,15.55,15.29,15.43,88050,0
2016-06-09,15.52,15.605,15.32,15.49,75165,0
2016-06-10,15.35,15.48,15.22,15.34,89986,0
2016-06-13,15.36,15.4,14.87,14.89,120437,0
2016-06-14,14.99,14.99,14.66,14.8199,76272,0
2016-06-15,14.78,15.15,14.72,15.04,106750,0
2016-06-16,15.26,15.68,14.97,15.39,270924,0
2016-06-17,15.44,15.56,14.99,15.01,280904,0
2016-06-20,15.06,15.45,15.06,15.38,50593,0
2016-06-21,15.34,15.55,15.26,15.42,101482,0
2016-06-22,15.53,16.05,15.43,15.79,85578,0
2016-06-23,15.84,16.2432,15.66,15.8,131301,0
2016-06-24,15.28,15.86,15.27,15.35,153589,0
2016-06-27,15.3,15.3,14.6,14.71,175077,0
2016-06-28,14.76,14.9999,14.23,14.27,185242,0
2016-06-29,14.36,14.68,14.27,14.5,277115,0
2016-06-30,14.6,15.08,14.42,15.04,174079,0
2016-07-01,14.99,15.48,14.99,15.37,63919,0
2016-07-05,15.36,15.38,15.19,15.3,37634,0
2016-07-06,15.26,15.26,14.97,15.01,74350,0
2016-07-07,14.98,15.3,14.98,15.26,186623,0
2016-07-08,15.28,15.62,15.28,15.49,22872,0
2016-07-11,15.57,16.1,15.5668,16.1,50340,0
2016-07-12,16.09,16.28,16.05,16.08,47106,0
2016-07-13,16.05,16.226,15.91,15.93,56851,0
2016-07-14,16.25,16.25,15.845,15.99,41370,0
2016-07-15,16.09,16.12,15.88,15.97,31251,0
2016-07-18,15.99,16,15.815,15.95,25425,0
2016-07-19,15.89,16.0886,15.85,16,10724,0
2016-07-20,16.16,16.16,15.93,16.11,63586,0
2016-07-21,16.06,16.18,16,16.04,61403,0
2016-07-22,15.99,16.325,15.96,16.17,22882,0
2016-07-25,16.1251,16.4,16.04,16.2,99717,0
2016-07-26,16.25,16.48,16.25,16.34,174183,0
2016-07-27,16.46,16.6099,16.3401,16.51,92392,0
2016-07-28,16.53,16.5399,16.25,16.45,56929,0
2016-07-29,16.51,16.5999,16.29,16.49,20435,0
2016-08-01,16.6,16.61,16.41,16.55,47689,0
2016-08-02,16.46,16.575,16.14,16.17,57958,0
2016-08-03,16.22,16.4,16.186,16.25,18658,0
2016-08-04,16.3,16.3,16.02,16.09,39018,0
2016-08-05,16.23,16.23,16.02,16.07,26432,0
2016-08-08,16.15,16.28,16.03,16.08,51814,0
2016-08-09,16.17,16.49,15.7,15.98,135045,0
2016-08-10,16.1,16.53,15.98,16.51,50961,0
2016-08-11,16.64,16.77,16.485,16.59,71748,0
2016-08-12,16.66,16.7,16.5,16.61,24715,0
2016-08-15,16.7,16.88,16.7,16.77,49733,0
2016-08-16,16.87,16.97,16.58,16.89,62993,0
2016-08-17,16.76,16.96,16.725,16.8,56993,0
2016-08-18,16.96,16.96,16.57,16.68,77997,0
2016-08-19,16.69,16.795,16.56,16.73,44622,0
2016-08-22,16.83,17.1,16.76,16.85,107347,0
2016-08-23,16.96,17.08,16.88,16.89,76126,0
2016-08-24,17.0116,17.0116,16.7,16.88,59578,0
2016-08-25,16.95,17,16.75,16.91,92278,0
2016-08-26,16.99,17.04,16.72,16.92,26160,0
2016-08-29,17,17.12,16.62,16.78,76125,0
2016-08-30,16.72,17,16.7,16.9,20201,0
2016-08-31,16.83,17,16.7,16.81,48165,0
2016-09-01,16.75,16.99,16.56,16.9,41188,0
2016-09-02,16.94,17.14,16.88,17.12,38650,0
2016-09-06,17.17,17.6,17.05,17.56,22265,0
2016-09-07,17.58,17.58,17.2,17.39,34941,0
2016-09-08,17.39,17.487,17.21,17.38,37454,0
2016-09-09,17.32,17.32,16.98,16.99,20517,0
2016-09-12,17.01,17.27,16.92,17.27,18662,0
2016-09-13,17.17,17.36,16.84,17.15,42348,0
2016-09-14,17.24,17.295,17.05,17.16,20241,0
2016-09-15,17.2,17.47,17,17.46,8176,0
2016-09-16,17.58,17.67,17,17.2,148142,0
2016-09-19,17.42,17.42,16.93,17.22,54155,0
2016-09-20,17.24,17.509,16.8242,17.29,21633,0
2016-09-21,17.28,17.6399,17.28,17.5,43257,0
2016-09-22,17.62,17.62,17.38,17.53,53607,0
2016-09-23,17.48,17.52,17.33,17.34,13948,0
2016-09-26,17.26,17.26,17.03,17.05,94914,0
2016-09-27,17.09,17.41,17.0003,17.38,12753,0
2016-09-28,17.43,17.49,17.3,17.32,37989,0
2016-09-29,17.27,17.34,17.01,17.05,38499,0
2016-09-30,17.04,17.58,16.93,17.44,53631,0
2016-10-03,17.4,17.56,17.3,17.5,41088,0
2016-10-04,17.53,17.82,17.46,17.48,145134,0
2016-10-05,17.5,17.64,17.4,17.49,32567,0
2016-10-06,17.39,17.63,17.26,17.47,14306,0
2016-10-07,17.42,17.61,17.25,17.55,38185,0
2016-10-10,17.69,17.7,17.54,17.59,11664,0
2016-10-11,17.53,17.53,17.23,17.29,38479,0
2016-10-12,17.37,17.4,17.02,17.02,14898,0
2016-10-13,16.98,16.98,16.77,16.83,65890,0
2016-10-14,16.97,17.15,16.7,16.82,60354,0
2016-10-17,16.83,16.98,16.68,16.91,23211,0
2016-10-18,17.03,17.04,16.81,16.88,31948,0
2016-10-19,16.87,17.27,16.73,17.16,28340,0
2016-10-20,17.2,17.2,17.1,17.17,11962,0
2016-10-21,17.09,17.48,17.09,17.43,35028,0
2016-10-24,17.45,17.63,17.28,17.46,24531,0
2016-10-25,17.35,17.45,17.18,17.24,64272,0
2016-10-26,17.24,17.5,17.2,17.25,88548,0
2016-10-27,17.29,17.305,16.9,16.99,38730,0
2016-10-28,17.01,17.1,16.92,16.97,11034,0
2016-10-31,16.93,17.16,16.78,16.95,40714,0
2016-11-01,16.95,16.95,16.62,16.69,21581,0
2016-11-02,16.73,17.08,16.545,16.57,35585,0
2016-11-03,16.7,16.83,16.6,16.7,16242,0
2016-11-04,16.92,16.93,16.52,16.57,35857,0
2016-11-07,16.78,17,16.78,16.91,23944,0
2016-11-08,16.9177,17.24,16.77,17.19,41337,0
2016-11-09,17.21,17.21,16.78,17.03,62325,0
2016-11-10,17.12,19.0199,17.0756,18.92,102842,0
2016-11-11,18.85,21.024,18.85,20.11,98325,0
2016-11-14,20.31,20.31,18.78,19.13,130957,0
2016-11-15,19.1,19.62,18.7,18.95,57648,0
2016-11-16,18.96,19.58,18.91,19.27,78861,0
2016-11-17,19.5,19.58,19.14,19.14,23767,0
2016-11-18,19.21,19.622,18.93,18.99,48286,0
2016-11-21,18.85,19.67,18.85,19.66,47988,0
2016-11-22,19.6,20.11,19.43,20.04,42573,0
2016-11-23,20.13,20.92,19.97,20.82,38026,0
2016-11-25,20.96,20.96,20.6,20.6,6933,0
2016-11-28,20.55,20.55,20.05,20.07,19683,0
2016-11-29,20.17,20.26,20.07,20.16,9637,0
2016-11-30,20.16,20.29,19.9001,20.15,17345,0
2016-12-01,20.19,20.29,19.59,19.79,23610,0
2016-12-02,19.94,20.11,19.57,19.75,37387,0
2016-12-05,19.71,20,19.47,19.97,19771,0
2016-12-06,19.78,20,19.71,19.95,13041,0
2016-12-07,19.89,20.45,19.83,20.255,44725,0
2016-12-08,20.34,20.895,20.34,20.57,29388,0
2016-12-09,20.67,20.87,20.31,20.8,46658,0
2016-12-12,20.67,20.8399,20.24,20.3,28514,0
2016-12-13,20.45,20.55,20.28,20.42,23533,0
2016-12-14,20.39,20.85,20.09,20.74,15256,0
2016-12-15,20.84,20.84,19.93,20.07,69759,0
2016-12-16,20.19,20.35,19.936,20.15,110632,0
2016-12-19,20.26,20.94,20.17,20.85,24501,0
2016-12-20,20.85,21.029,20.64,20.9,22655,0
2016-12-21,20.7329,20.7329,20.5301,20.65,25159,0
2016-12-22,20.56,20.8,20.5,20.59,79796,0
2016-12-23,20.67,21.14,20.39,21.03,20760,0
2016-12-27,21,21.13,20.53,20.64,40099,0
2016-12-28,20.66,20.92,20.5,20.67,25184,0
2016-12-29,21.01,21.03,20.64,20.78,34997,0
2016-12-30,20.55,20.85,20.47,20.49,110804,0
2017-01-03,20.73,20.74,20.355,20.5,51123,0
2017-01-04,20.62,20.87,20.55,20.82,38450,0
2017-01-05,20.82,20.91,20.69,20.76,15665,0
2017-01-06,20.83,20.83,20.47,20.64,19470,0
2017-01-09,20.66,20.66,20.27,20.43,27352,0
2017-01-10,20.56,20.56,20.2401,20.38,67452,0
2017-01-11,20.54,20.54,20.18,20.2,33503,0
2017-01-12,20.06,20.24,19.6,19.76,30068,0
2017-01-13,19.92,20.18,19.58,19.8,74931,0
2017-01-17,19.7,19.74,19.44,19.46,36174,0
2017-01-18,19.47,20.35,19.46,20.31,100828,0
2017-01-19,20.24,20.68,20.19,20.61,79794,0
2017-01-20,20.61,21.61,20.5948,21.18,70931,0
2017-01-23,21.28,21.76,21.24,21.73,24536,0
2017-01-24,21.8,21.8,20.93,21.23,45734,0
2017-01-25,21.24,21.35,21.1,21.14,41560,0
2017-01-26,21.21,21.295,20.8162,20.86,24084,0
2017-01-27,20.81,20.91,20.68,20.79,14553,0
2017-01-30,20.8,21.08,20.26,20.33,30599,0
2017-01-31,20.35,20.43,19.83,19.92,43519,0
2017-02-01,20.03,20.14,19.76,19.88,125896,0
2017-02-02,19.95,20,19.72,19.8,42912,0
2017-02-03,19.98,20,19.61,19.76,25267,0
2017-02-06,19.7,19.72,19.4901,19.57,43904,0
2017-02-07,19.52,19.6499,19.31,19.53,64234,0
2017-02-08,19.46,19.66,19.3,19.37,41815,0
2017-02-09,19.37,19.99,19.36,19.96,41369,0
2017-02-10,19.96,21.77,19.96,21.74,124628,0
2017-02-13,21.91,21.91,21.25,21.39,54149,0
2017-02-14,21.27,21.4099,20.76,21.15,54923,0
2017-02-15,21.05,21.25,20.96,21.17,17778,0
2017-02-16,20.99,21.1452,20.79,20.92,30985,0
2017-02-17,21.04,21.24,20.89,21.03,153621,0
2017-02-21,21.12,21.3,21.085,21.27,50808,0
2017-02-22,21.37,22.39,21.15,22.31,300615,0
2017-02-23,22.29,22.32,21.37,21.65,39410,0
2017-02-24,21.49,21.54,21.27,21.27,28199,0
2017-02-27,21.4384,21.7,21.34,21.34,56514,0
2017-02-28,21.5,22.28,21.5,22.03,78147,0
2017-03-01,22.38,22.81,22.24,22.67,53222,0
2017-03-02,22.85,22.85,22.5,22.55,36437,0
2017-03-03,22.51,22.69,21.77,21.81,37467,0
2017-03-06,21.76,21.89,21.58,21.68,27952,0
2017-03-07,21.64,22.05,21.48,21.97,31906,0
2017-03-08,21.91,21.91,21.42,21.53,36918,0
2017-03-09,21.6213,21.74,21.45,21.52,49375,0
2017-03-10,21.54,21.91,21.37,21.85,35278,0
2017-03-13,22.02,23.27,21.94,23.14,392504,0
2017-03-14,23,23.22,22.2976,22.77,181451,0
2017-03-15,22.78,22.81,22.49,22.63,42244,0
2017-03-16,22.67,22.91,22.38,22.72,75618,0
2017-03-17,22.57,23,22.57,22.88,151740,0
2017-03-20,23.03,23.36,22.79,23.13,119846,0
2017-03-21,23.23,23.26,22.39,22.41,47137,0
2017-03-22,22.47,22.78,22.15,22.55,43964,0
2017-03-23,22.48,22.82,22.39,22.46,30316,0
2017-03-24,22.58,22.74,22.36,22.46,17728,0
2017-03-27,22.34,22.57,22.28,22.49,26990,0
2017-03-28,22.55,23.13,22.3,23.09,61508,0
2017-03-29,22.99,23.95,22.87,23.81,323009,0
2017-03-30,23.92,24.2,23.3178,23.71,31616,0
2017-03-31,23.73,24.09,23.63,23.94,79117,0
2017-04-03,23.98,24.05,23.51,23.55,80882,0
2017-04-04,23.53,23.91,23.515,23.87,54220,0
2017-04-05,23.91,24.2,23.48,23.51,62092,0
2017-04-06,23.5,23.76,23.12,23.41,53639,0
2017-04-07,23.31,23.56,23.22,23.31,45910,0
2017-04-10,23.31,23.45,22.87,23.12,20713,0
2017-04-11,23.07,23.45,22.92,23.44,37570,0
2017-04-12,22.97,23.55,22.97,23.51,41110,0
2017-04-13,23.49,24.25,23.39,24.18,57443,0
2017-04-17,24.22,24.37,23.7347,24.02,61282,0
2017-04-18,23.97,24.23,23.91,24.18,22839,0
2017-04-19,24.3,24.55,24,24.26,30996,0
2017-04-20,24.24,25.15,24.24,24.85,59980,0
2017-04-21,24.81,24.98,24.51,24.52,54451,0
2017-04-24,24.76,25.01,24.6,24.69,26426,0
2017-04-25,24.71,25.06,24.68,24.93,86703,0
2017-04-26,24.98,25.64,24.98,25.22,31106,0
2017-04-27,25.33,25.33,24.71,24.96,41894,0
2017-04-28,24.92,25.1,24.57,24.83,35906,0
2017-05-01,25.01,25.02,24.67,24.83,16372,0
2017-05-02,24.88,25.06,24.4501,24.97,46455,0
2017-05-03,24.86,24.86,23.75,23.82,72782,0
2017-05-04,23.91,24.1,23.6101,23.825,32510,0
2017-05-05,23.93,25.09,23.93,24.81,170239,0
2017-05-08,24.88,24.95,24.29,24.37,61994,0
2017-05-09,24.46,24.7,24.16,24.38,26227,0
2017-05-10,24.4,24.5499,24.2342,24.32,23716,0
2017-05-11,24.25,24.6,23.73,24.56,74838,0
2017-05-12,24.51,24.66,24.15,24.31,26920,0
2017-05-15,24.42,24.62,24.29,24.43,27464,0
2017-05-16,24.57,24.94,24.1,24.41,30761,0
2017-05-17,24.13,24.27,23.7901,23.86,51618,0
2017-05-18,23.76,23.97,23.68,23.87,55173,0
2017-05-19,23.83,24.32,23.7,23.92,33828,0
2017-05-22,24.23,24.35,23.74,24.33,34118,0
2017-05-23,24.46,24.46,24.05,24.17,16402,0
2017-05-24,24.16,24.37,23.83,23.99,111303,0
2017-05-25,24.04,24.36,23.83,24.08,49969,0
2017-05-26,24.13,24.61,24.12,24.43,21969,0
2017-05-30,24.33,24.5832,23.8966,24.05,35590,0
2017-05-31,24.05,24.12,23.645,23.72,38394,0
2017-06-01,23.76,24.6,23.75,24.5,34941,0
2017-06-02,24.48,24.85,24.48,24.67,30766,0
2017-06-05,24.62,24.66,24.31,24.41,24194,0
2017-06-06,24.14,24.39,23.96,24.2,57167,0
2017-06-07,24.41,24.54,24.2316,24.38,47592,0
2017-06-08,24.36,24.46,24.15,24.42,34893,0
2017-06-09,24.58,24.62,24.085,24.34,32205,0
2017-06-12,24.26,24.58,24.11,24.16,40394,0
2017-06-13,24.25,24.35,23.88,24.06,32823,0
2017-06-14,24.11,24.27,23.78,24.17,39475,0
2017-06-15,24.05,24.38,24.05,24.36,27272,0
2017-06-16,24.21,24.31,23.735,23.99,83661,0
2017-06-19,24.06,24.1,23.7806,23.98,71924,0
2017-06-20,23.75,23.99,23.2592,23.28,35250,0
2017-06-21,23.21,23.3,22.81,22.99,55870,0
2017-06-22,23,23.19,22.78,23.1,59898,0
2017-06-23,23.17,23.24,22.78,23.14,383403,0
2017-06-26,23.14,24.07,23.14,23.93,83389,0
2017-06-27,23.99,24.05,23.75,23.79,52186,0
2017-06-28,23.9,24.29,23.896,24.16,62202,0
2017-06-29,24.09,24.15,23.74,23.83,49939,0
2017-06-30,23.85,24.04,23.74,23.89,23821,0
2017-07-03,24.112,24.112,23.69,23.89,18586,0
2017-07-05,23.9,23.96,23.34,23.65,41288,0
2017-07-06,23.5,24.12,23.25,23.38,257126,0
2017-07-07,23.65,24.2,23.35,24.1816,68896,0
2017-07-10,24.05,24.05,23.76,23.91,69364,0
2017-07-11,24.06,24.08,23.67,23.8,80251,0
2017-07-12,23.9,24.09,22.88,23.21,248822,0
2017-07-13,23.25,23.645,23.0488,23.63,32868,0
2017-07-14,23.6,24.06,23.5,23.97,44630,0
2017-07-17,24,24.18,23.51,23.62,72102,0
2017-07-18,23.62,24.16,23.44,24.05,44141,0
2017-07-19,24.12,24.55,23.78,24.395,471619,0
2017-07-20,24.4,25.73,24.13,25.38,116373,0
2017-07-21,25.7,25.74,24.81,25.52,81999,0
2017-07-24,25.44,25.49,24.81,25.18,76701,0
2017-07-25,25.28,25.44,25,25.03,43643,0
2017-07-26,24.99,25.4304,24.85,25.33,32302,0
2017-07-27,25.5,25.92,25.2,25.24,153384,0
2017-07-28,25.19,25.899,25.19,25.84,36038,0
2017-07-31,25.97,26,25.19,25.24,134661,0
2017-08-01,25.45,25.66,24.76,25.51,85898,0
2017-08-02,25.54,25.54,24.86,24.97,91748,0
2017-08-03,24.78,25.5,24.78,24.98,97169,0
2017-08-04,25,25.281,24.81,25.23,33782,0
2017-08-07,25.47,25.55,24.7,24.8,37625,0
2017-08-08,24.69,25.26,24.6,24.71,49892,0
2017-08-09,24.45,25,24.25,24.54,106745,0
2017-08-10,24.29,24.74,24.15,24.61,72542,0
2017-08-11,24.7,24.7,24.245,24.33,36129,0
2017-08-14,24.35,24.97,24.35,24.95,36994,0
2017-08-15,24.79,25.03,24.48,24.84,26008,0
2017-08-16,24.94,25.01,24.61,24.67,33990,0
2017-08-17,24.66,24.74,24.24,24.27,35915,0
2017-08-18,24.04,24.4,24.04,24.18,50302,0
2017-08-21,24.22,24.266,23.88,23.89,24879,0
2017-08-22,23.89,24.25,23.88,24,21787,0
2017-08-23,23.89,23.935,23.35,23.43,36040,0
2017-08-24,23.55,23.89,23.35,23.84,26839,0
2017-08-25,23.9,23.9,23.595,23.67,17027,0
2017-08-28,23.77,23.99,23.63,23.96,30317,0
2017-08-29,23.78,23.9,23.4901,23.67,37102,0
2017-08-30,23.69,24.04,23.64,23.8,29975,0
2017-08-31,23.87,24.45,23.87,24.41,62222,0
2017-09-01,24.39,24.78,24.39,24.65,40517,0
2017-09-05,24.67,25.07,24.38,24.62,69453,0
2017-09-06,24.71,25.3,24.6,25.24,46651,0
2017-09-07,25.3,25.31,24.83,25.11,21394,0
2017-09-08,25.03,25.16,24.9,25.12,44269,0
2017-09-11,25.25,25.35,25.13,25.35,17699,0
2017-09-12,25.4,25.43,24.8,25.21,48684,0
2017-09-13,25.1,25.34,25,25.28,36683,0
2017-09-14,25.2,25.2,24.72,24.85,23761,0
2017-09-15,24.89,24.96,23.44,24.93,74591,0
2017-09-18,24.97,25.21,24.91,25.07,53593,0
2017-09-19,25.07,25.11,24.68,24.84,73407,0
2017-09-20,24.9,25.3,24.87,25.26,36597,0
2017-09-21,25.33,26.27,25.17,25.86,30530,0
2017-09-22,25.86,26.13,25.5945,26.12,20088,0
2017-09-25,26.18,26.52,25.59,25.75,27680,0
2017-09-26,25.87,26.21,25.23,25.27,70523,0
2017-09-27,25.32,26.26,25.32,26.11,52339,0
2017-09-28,26.26,26.28,25.27,25.46,73050,0
2017-09-29,25.441,25.76,25.37,25.37,28598,0
2017-10-02,25.49,26.1,25.49,26.08,39618,0
2017-10-03,26.05,26.32,25.96,26.25,193942,0
2017-10-04,26.22,26.29,25.8,25.8,42343,0
2017-10-05,25.93,26,25.55,25.74,25993,0
2017-10-06,25.57,25.76,25.44,25.67,49045,0
2017-10-09,25.9,25.9,25.26,25.46,22470,0
2017-10-10,25.62,25.96,25.16,25.37,25960,0
2017-10-11,25.42,25.79,25.07,25.32,111089,0
2017-10-12,25.17,25.2,24.73,24.81,43334,0
2017-10-13,25.08,25.2,24.64,25.13,28545,0
2017-10-16,25.23,25.47,24.78,24.83,102060,0
2017-10-17,24.76,25.06,24.55,24.72,52291,0
2017-10-18,24.9,25.22,24.66,24.96,48989,0
2017-10-19,24.92,25,24.57,24.81,24438,0
2017-10-20,24.94,25.01,24.69,24.88,18528,0
2017-10-23,24.93,24.93,24.43,24.62,27371,0
2017-10-24,24.69,24.9199,24.44,24.47,28875,0
2017-10-25,24.43,24.6,24.27,24.59,21824,0
2017-10-26,24.64,24.74,24.28,24.42,21788,0
2017-10-27,24.34,24.48,24.08,24.48,31876,0
2017-10-30,24.27,24.5,23.9,23.91,44953,0
2017-10-31,24.13,24.13,23.47,23.48,59423,0
2017-11-01,23.74,23.74,22.94,23.05,127906,0
2017-11-02,22.95,23.0555,22.7,22.76,104836,0
2017-11-03,22.75,22.75,22.32,22.49,88892,0
2017-11-06,22.39,22.8,22.39,22.66,46929,0
2017-11-07,22.84,22.8784,22.33,22.56,36944,0
2017-11-08,22.51,22.75,22.25,22.71,77796,0
2017-11-09,22.43,23.195,22.2601,22.47,112132,0
2017-11-10,22.46,22.94,22.17,22.64,92410,0
