Date,Open,High,Low,Close,Volume,OpenInt
2015-11-11,24.25,24.52,23.55,23.89,805400,0
2015-11-12,23.9,24.93,23.8,24.15,127600,0
2015-11-13,23.76,24.25,23.55,23.99,29500,0
2015-11-16,23.53,24.53,23.12,24.21,77000,0
2015-11-17,24.21,24.54,24.15,24.45,111700,0
2015-11-18,24.5,24.65,24.1,24.17,143200,0
2015-11-19,24.18,24.59,24.1,24.11,114800,0
2015-11-20,24.14,24.39,23.83,24.1,127600,0
2015-11-23,24.01,24.55,24.01,24.09,89900,0
2015-11-24,24.36,24.43,24,24.12,68100,0
2015-11-25,24.19,24.29,24.02,24.18,81600,0
2015-11-27,24.2,24.9,23.87,24.09,58300,0
2015-11-30,23.87,24.5,23.74,24.19,98600,0
2015-12-01,24.5,24.5,24,24.24,35318,0
2015-12-02,24.01,24.188,24.01,24.15,3779,0
2015-12-03,24.2,24.25,23.9,24,44534,0
2015-12-04,23.95,24.19,23.75,24,18100,0
2015-12-07,24.2,24.2,24,24,11500,0
2015-12-08,20,24,16,23.85,41610,0
2015-12-09,24,24,23.68,23.86,31800,0
2015-12-10,24,24,23.4,23.51,32100,0
2015-12-11,23.52,23.94,22.51,23,41100,0
2015-12-14,23,23.65,22.9,23.05,74904,0
2015-12-15,23.02,23.92,23.02,23.66,73700,0
2015-12-16,23.35,23.75,23.35,23.73,39200,0
2015-12-17,23.98,24.04,23.33,23.8,62500,0
2015-12-18,23.88,23.88,23.1,23.75,317500,0
2015-12-21,23.8,23.9,23.29,23.63,16400,0
2015-12-22,23.6,23.9,23.35,23.87,45650,0
2015-12-23,23.89,24.69,23.7,24.36,131000,0
2015-12-24,24.11,24.51,23.7,23.7,16980,0
2015-12-28,23.9,24.01,23.25,23.36,20677,0
2015-12-29,23.49,23.6,23.1,23.3,37840,0
2015-12-30,23.21,23.465,23.21,23.3,2916,0
2015-12-31,23.26,23.55,23.26,23.39,11386,0
2016-01-04,22.67,23.47,20,23.23,37077,0
2016-01-05,23.23,23.81,23.09,23.52,49515,0
2016-01-06,21.9,24.1,21.88,23.93,56454,0
2016-01-07,23.62,23.9,23.2525,23.9,29247,0
2016-01-08,23.96,23.9999,19.7201,23.84,24806,0
2016-01-11,23.7,24,23.425,23.94,60216,0
2016-01-12,23.95,23.96,23.58,23.93,21507,0
2016-01-13,23.95,23.95,23.38,23.88,19373,0
2016-01-14,23.77,23.83,23.29,23.47,17812,0
2016-01-15,22.96,23.43,22.01,23.35,19595,0
2016-01-19,23.38,23.43,22.13,22.72,52400,0
2016-01-20,22.39,23.35,22.0001,22.96,9492,0
2016-01-21,23.16,23.45,22.78,22.79,9647,0
2016-01-22,23,23,22.565,22.99,2833,0
2016-01-25,22.39,22.94,21.89,22.09,19928,0
2016-01-26,22.13,22.48,21.41,21.86,14441,0
2016-01-27,22.2,22.22,20.8,20.8,15224,0
2016-01-28,20.42,21.8,20.42,21.21,5460,0
2016-01-29,21.92,22,20.99,21.49,8593,0
2016-02-01,21.85,21.96,21.3,21.88,4447,0
2016-02-02,21.51,21.9799,21.26,21.75,9489,0
2016-02-03,21.9,22.74,21.8,21.9,32824,0
2016-02-04,22.23,22.56,22.01,22.1,6001,0
2016-02-05,22.14,22.14,22.01,22.02,3893,0
2016-02-08,22.43,22.43,21.8,22.11,6124,0
2016-02-09,22.39,22.47,22.01,22.01,24250,0
2016-02-10,22.07,22.5747,21.05,21.06,15184,0
2016-02-11,21,21.1,20.0101,20.88,42081,0
2016-02-12,21,21.15,20.5,20.77,14522,0
2016-02-16,20.75,21.02,20.3,20.84,5178,0
2016-02-17,20.51,20.8,20.5,20.65,11269,0
2016-02-18,21.06,21.06,20.27,20.59,15629,0
2016-02-19,20.12,20.91,20.12,20.74,19840,0
2016-02-22,21,21,20.75,20.9,17704,0
2016-02-23,20.69,21,20.505,20.91,12663,0
2016-02-24,20.74,21,20.71,20.85,10573,0
2016-02-25,20.9,21,20.82,20.99,16281,0
2016-02-26,21,21,20.8901,20.91,8374,0
2016-02-29,20.9,21,20.89,20.89,8356,0
2016-03-01,21,21,20.85,20.93,9953,0
2016-03-02,20.89,20.89,20.81,20.89,1514,0
2016-03-03,20.73,20.9,20.61,20.9,9721,0
2016-03-04,20.87,20.87,20.55,20.78,2212,0
2016-03-07,21,21.01,20.6,21.01,14341,0
2016-03-08,21,21.05,20.81,20.96,17548,0
2016-03-09,21,21.49,21,21.18,13171,0
2016-03-10,21.23,21.4,20.63,20.97,14833,0
2016-03-11,20.82,21.48,20.82,21.4,15336,0
2016-03-14,21.4,21.49,21.01,21.47,29877,0
2016-03-15,21.07,21.4,21.07,21.23,17468,0
2016-03-16,21.3,21.49,21,21.05,13402,0
2016-03-17,20.93,21.2,20.75,20.83,18381,0
2016-03-18,20.91,21.49,20.86,21.32,125494,0
2016-03-21,21.02,21.21,20.71,21.1,11557,0
2016-03-22,21.105,21.23,20.9101,21.19,10102,0
2016-03-23,21.25,21.35,21.01,21.16,9285,0
2016-03-24,21.1,21.15,20.99,21.02,4072,0
2016-03-28,21.09,21.4,21,21.31,4091,0
2016-03-29,21.19,21.19,20.65,20.74,20604,0
2016-03-30,21,21,20.95,20.99,4147,0
2016-03-31,21,21.09,20.96,21,3687,0
2016-04-01,20.98,21.02,20.95,21.02,5082,0
2016-04-04,21,21.085,20.9,21,13895,0
2016-04-05,21,21.07,20.8,21.01,10484,0
2016-04-06,21,21.03,20.9201,21.01,5345,0
2016-04-07,20.95,20.95,20.65,20.67,8208,0
2016-04-08,20.73,21.11,20.73,21.05,20609,0
2016-04-11,20.875,21.18,20.825,21.1,12976,0
2016-04-12,20.77,21.13,20.77,20.96,2575,0
2016-04-13,20.7101,20.94,20.7101,20.92,3524,0
2016-04-14,20.97,20.98,20.72,20.82,9665,0
2016-04-15,20.83,20.97,20.73,20.97,4458,0
2016-04-18,20.94,21,20.85,20.95,5219,0
2016-04-19,20.93,21,20.79,20.84,3639,0
2016-04-20,20.79,21,20.56,20.98,19743,0
2016-04-21,20.98,20.98,20.83,20.88,5639,0
2016-04-22,21,21.84,20.68,21.05,41761,0
2016-04-25,20.92,21.23,20.77,21.1,7606,0
2016-04-26,21.13,21.17,20.85,21.02,19020,0
2016-04-27,20.98,21.25,20.98,21.21,10419,0
2016-04-28,20.8601,21.14,20.8601,21.01,2765,0
2016-04-29,20.9,21,20.8,20.97,2572,0
2016-05-02,21,21,20.97,21,4477,0
2016-05-03,20.93,21.14,20.87,21.02,5788,0
2016-05-04,21,21.07,20.92,20.98,3862,0
2016-05-05,21,21.19,20.92,20.92,5312,0
2016-05-06,20.82,21.63,20.72,21.4,13402,0
2016-05-09,21.42,21.45,21.05,21.38,10230,0
2016-05-10,21.31,22,21.2,21.5,12219,0
2016-05-11,21.66,21.74,21,21.2,8932,0
2016-05-12,21.39,21.58,21.1599,21.47,6723,0
2016-05-13,21.4,21.4,21,21.05,19402,0
2016-05-16,21.17,21.2,21,21.02,3073,0
2016-05-17,21.15,21.88,21.03,21.37,228389,0
2016-05-18,21.33,21.72,21.16,21.52,33321,0
2016-05-19,21.5,21.7,21.39,21.59,32229,0
2016-05-20,21.68,22.68,21.68,22,13956,0
2016-05-23,22.05,22.38,21.75,21.84,168636,0
2016-05-24,21.93,22.78,21.7,22.58,63527,0
2016-05-25,22.62,23.64,22.15,23.43,31881,0
2016-05-26,23.43,23.725,22.69,23.2,9563,0
2016-05-27,23.27,23.8,21.8001,23.66,18796,0
2016-05-31,23.6,23.85,23.02,23.74,9945,0
2016-06-01,23.61,23.7,22.73,23.47,7322,0
2016-06-02,23.44,23.87,22.69,22.8,9562,0
2016-06-03,22.83,23.8999,22.7801,23,23874,0
2016-06-06,23.13,23.94,22.53,23.84,16117,0
2016-06-07,23.37,23.59,23,23.18,12683,0
2016-06-08,23,23.485,22.915,23.24,13161,0
2016-06-09,23.34,23.78,23.08,23.73,9377,0
2016-06-10,23.7,23.75,23.42,23.6,9121,0
2016-06-13,23.69,23.75,23.1,23.61,9132,0
2016-06-14,23.61,23.7,22.99,23.22,19694,0
2016-06-15,23.25,23.61,23.25,23.25,14145,0
2016-06-16,22.99,23.34,22.99,23.11,11723,0
2016-06-17,23.09,23.09,22.65,22.75,18557,0
2016-06-20,22.9,22.9,22.28,22.44,12119,0
2016-06-21,22.5,22.84,22.31,22.5,17891,0
2016-06-22,23.095,23.74,22.32,22.75,11675,0
2016-06-23,21.92,23.69,21.92,22.05,40157,0
2016-06-24,21.58,22.09,21.42,21.67,155871,0
2016-06-27,21.6,21.6,19.81,20.81,81948,0
2016-06-28,20.85,21.95,20.85,21.1,4624,0
2016-06-29,21.15,21.89,21,21.74,110320,0
2016-06-30,21.79,22.6,21.79,22.14,10098,0
2016-07-01,22.68,22.68,21.025,21.42,20665,0
2016-07-05,21.4,22,20.92,21.09,11592,0
2016-07-06,21.07,21.24,20.87,21.02,36910,0
2016-07-07,21.4,21.69,21.08,21.14,12631,0
2016-07-08,21.3101,21.6,21.1401,21.56,8917,0
2016-07-11,21.87,21.99,21.34,21.71,13148,0
2016-07-12,21.98,21.98,21.57,21.82,18542,0
2016-07-13,21.91,21.91,21.31,21.58,17948,0
2016-07-14,21.89,22,21.63,21.76,5767,0
2016-07-15,22,23.65,22,22.94,18377,0
2016-07-18,23.21,23.21,22.69,23.12,13379,0
2016-07-19,22.653,23.16,22.61,22.62,8562,0
2016-07-20,22.58,22.73,22.58,22.7,3910,0
2016-07-21,22.5901,22.79,22.5,22.78,18634,0
2016-07-22,22.58,23.1,22.5,22.62,14112,0
2016-07-25,22.5123,22.67,22.5,22.55,8597,0
2016-07-26,22.55,23.03,22.55,22.85,9624,0
2016-07-27,22.81,22.81,22.55,22.75,5843,0
2016-07-28,22.76,22.88,22.61,22.74,2681,0
2016-07-29,23.05,23.05,22.5,22.59,16742,0
2016-08-01,22.94,23,22.6,22.66,6653,0
2016-08-02,22.86,23.24,22.71,23.1,39576,0
2016-08-03,23.23,23.88,23.23,23.72,11099,0
2016-08-04,23.6,23.955,23.32,23.9,7100,0
2016-08-05,24,24.1,23.52,23.9,57137,0
2016-08-08,23.75,23.75,23.46,23.71,18800,0
2016-08-09,23.75,23.93,23.631,23.78,2821,0
2016-08-10,20.77,23.9,20.77,23.43,6665,0
2016-08-11,23.37,23.55,22.84,23.54,2489,0
2016-08-12,23.43,23.71,23.275,23.44,4999,0
2016-08-15,23.37,23.574,23.12,23.47,12373,0
2016-08-16,23.3,23.74,23.07,23.1,12045,0
2016-08-17,23.15,23.76,23.15,23.68,13518,0
2016-08-18,23.68,23.82,23.55,23.8,25134,0
2016-08-19,23.77,23.98,23.5,23.8299,10817,0
2016-08-22,23.68,23.9,23.68,23.84,9546,0
2016-08-23,23.9,23.98,23.75,23.82,13652,0
2016-08-24,23.96,23.98,23.89,23.95,14819,0
2016-08-25,23.97,24.02,23.96,24.02,7564,0
2016-08-26,24.02,24.1,23.81,24.09,6677,0
2016-08-29,24.08,24.1,23.97,24.04,3509,0
2016-08-30,24.1,24.35,24.02,24.35,21850,0
2016-08-31,24.0999,24.45,24.06,24.19,7999,0
2016-09-01,23.89,24.43,23.89,24.35,5060,0
2016-09-02,24.2,24.775,24.2,24.53,12748,0
2016-09-06,25.34,26.27,25.303,25.67,15311,0
2016-09-07,25.7,25.86,25.36,25.68,12164,0
2016-09-08,25.7,26,25.625,25.9,7046,0
2016-09-09,25.76,26,25.41,25.73,17075,0
2016-09-12,25.62,25.99,25.62,25.85,7004,0
2016-09-13,25.75,25.85,25.45,25.79,10396,0
2016-09-14,25.75,25.79,25.39,25.55,8541,0
2016-09-15,25.52,25.81,25.52,25.79,10820,0
2016-09-16,25.79,25.9199,24.37,24.88,44929,0
2016-09-19,25.13,25.51,23.85,23.98,13083,0
2016-09-20,24.11,25.3997,24.11,25.02,5092,0
2016-09-21,25.03,25.65,24.96,25.57,8187,0
2016-09-22,25.56,25.95,25.17,25.95,9200,0
2016-09-23,25.86,25.88,25.56,25.62,5410,0
2016-09-26,25.32,25.985,25.32,25.62,4507,0
2016-09-27,25.49,25.56,25.2,25.37,4351,0
2016-09-28,25.03,25.4,25.03,25.08,4100,0
2016-09-29,25.08,25.08,24.69,24.7,1225,0
2016-09-30,24.76,26,24.76,26,4387,0
2016-10-03,25.35,25.99,25.282,25.64,9060,0
2016-10-04,23.9401,25.72,23.9401,25.55,5481,0
2016-10-05,25.52,25.96,25.18,25.68,5833,0
2016-10-06,25.3915,25.75,25.04,25.6,1690,0
2016-10-07,25.52,25.75,25.5,25.65,2163,0
2016-10-10,25.64,25.75,25.6201,25.75,3220,0
2016-10-11,25.71,25.7499,25.38,25.4,3705,0
2016-10-12,25.36,25.72,24.625,25.68,4611,0
2016-10-13,25.39,25.4,24.995,25.09,2460,0
2016-10-14,25.2,25.24,24.87,24.87,7130,0
2016-10-17,24.74,25.75,24.66,25.7,12281,0
2016-10-18,25.75,25.75,25.3218,25.67,2522,0
2016-10-19,25.69,26.38,25.62,26.09,21239,0
2016-10-20,26.24,26.55,26.16,26.46,4281,0
2016-10-21,26.41,27.49,26.41,26.92,4528,0
2016-10-24,27.13,28.24,26.95,27.71,14088,0
2016-10-25,27.33,27.33,26.77,26.98,9531,0
2016-10-26,26.1,27.2,26.1,26.88,4920,0
2016-10-27,26.59,26.82,26.04,26.28,6634,0
2016-10-28,25.8,26.655,25,26.18,6602,0
2016-10-31,26.1121,26.19,26,26.03,7113,0
2016-11-01,26.36,27.0498,26,26.01,8604,0
2016-11-02,26.4,26.6,26,26.02,8823,0
2016-11-03,26.35,26.35,26,26.07,4163,0
2016-11-04,26.54,26.54,26.0001,26.02,4864,0
2016-11-07,26.1,26.6995,26.07,26.59,10658,0
2016-11-08,26.27,26.505,26.26,26.37,5586,0
2016-11-09,26.45,27.2,26.37,27.2,21416,0
2016-11-10,27.2,27.97,27.2,27.62,24955,0
2016-11-11,27.4,29.05,27.4,28.5,303611,0
2016-11-14,28.78,29.89,27.42,29.47,23839,0
2016-11-15,29.35,31.215,29.35,29.88,11686,0
2016-11-16,29.47,29.91,29.47,29.91,18225,0
2016-11-17,30,30.47,29.95,30.18,11691,0
2016-11-18,30.36,33.015,29.95,30.34,22682,0
2016-11-21,30.4,30.66,30.2,30.48,20449,0
2016-11-22,30.8,34.975,30.55,31.49,15054,0
2016-11-23,31.49,31.54,31.31,31.43,8576,0
2016-11-25,30.87,31.49,30.36,31.17,2928,0
2016-11-28,31.55,31.755,31.1,31.2,96192,0
2016-11-29,31.43,31.64,30.96,31.05,9132,0
2016-11-30,31.33,31.73,31.15,31.32,6760,0
2016-12-01,31.5,32.49,31.5,31.9,25158,0
2016-12-02,33.01,33.3,32.15,32.66,24965,0
2016-12-05,32.89,34.5,32.8201,33.23,42812,0
2016-12-06,33.99,35.38,32.9,35.23,31124,0
2016-12-07,35.06,37.11,34.98,35.55,28442,0
2016-12-08,37,37.99,35.685,37.34,34055,0
2016-12-09,37.1,38.025,35.27,36.62,25759,0
2016-12-12,36.45,37.08,35.22,36.82,15082,0
2016-12-13,36.6,36.75,35.26,35.75,24222,0
2016-12-14,35.79,35.9,35.2601,35.3,12057,0
2016-12-15,35.8,35.9,35.46,35.46,15802,0
2016-12-16,35.69,35.79,35,35.04,46894,0
2016-12-19,35.14,35.28,34.86,35.28,7213,0
2016-12-20,34.94,35.3,34.33,35,34852,0
2016-12-21,34.33,34.62,33.62,33.78,25277,0
2016-12-22,33.61,34.11,32.5,33.71,39681,0
2016-12-23,34.88,34.88,33.5,33.98,8496,0
2016-12-27,33.8,33.8,32.67,32.87,25196,0
2016-12-28,32.74,32.74,32,32.67,45605,0
2016-12-29,32.86,33.96,32.6,33.72,21670,0
2016-12-30,33.15,33.75,33.12,33.64,13396,0
2017-01-03,33.78,33.9333,32.33,32.65,29227,0
2017-01-04,32.73,32.93,32.105,32.19,22289,0
2017-01-05,31.76,32.89,31.76,32.26,24569,0
2017-01-06,32.1,32.77,32.1,32.5,11657,0
2017-01-09,32.42,32.74,32.37,32.51,16427,0
2017-01-10,32.75,33.25,32.4,32.73,25199,0
2017-01-11,32.64,32.77,32.5,32.55,30700,0
2017-01-12,32.5001,32.86,32.45,32.57,17207,0
2017-01-13,32.73,33.25,32.73,33.04,21904,0
2017-01-17,32.81,32.98,32.6,32.75,19205,0
2017-01-18,32.45,33.23,32.45,33,15983,0
2017-01-19,32.977,33.16,32.9,32.93,27380,0
2017-01-20,33.12,33.12,32.91,33,38433,0
2017-01-23,33.22,33.22,33,33.07,6726,0
2017-01-24,33.34,33.34,32.95,33.13,31142,0
2017-01-25,33.25,34.22,33.225,34.1,44682,0
2017-01-26,33.8,34.66,33.4,34.6,32443,0
2017-01-27,34.1,35,33.03,34.7,59042,0
2017-01-30,34.5,34.5,33.01,33.15,62008,0
2017-01-31,33.19,33.25,32.195,32.66,155864,0
2017-02-01,32.56,33.83,32.43,32.96,31971,0
2017-02-02,32.94,33.34,32.47,32.67,43659,0
2017-02-03,32.86,33.99,32.72,33.88,39730,0
2017-02-06,35.24,35.24,33.29,33.41,29499,0
2017-02-07,33.63,33.63,32.47,32.79,45202,0
2017-02-08,32.8,32.88,32.175,32.48,29053,0
2017-02-09,32.76,33.25,32.26,32.82,24022,0
2017-02-10,33.06,34.27,32.34,34.24,30943,0
2017-02-13,34.4,34.4,33.75,34.19,19671,0
2017-02-14,33.81,34.39,33.77,33.85,27485,0
2017-02-15,33.7,34.28,33.39,33.49,28877,0
2017-02-16,33.6,33.845,33.33,33.49,28370,0
2017-02-17,33.59,33.59,33.06,33.5,32672,0
2017-02-21,33.43,33.555,33.24,33.4,27163,0
2017-02-22,33.25,33.89,33.1475,33.68,38599,0
2017-02-23,33.93,33.93,33.3,33.39,24843,0
2017-02-24,32.265,33.32,32.265,32.92,28705,0
2017-02-27,32.85,33.515,32.3917,32.93,22823,0
2017-02-28,32.96,33,32.34,32.54,22328,0
2017-03-01,32.84,33.215,32.84,32.99,28686,0
2017-03-02,32.72,32.88,32.375,32.59,23832,0
2017-03-03,32.52,32.6,32,32.42,13786,0
2017-03-06,32.15,32.28,32.15,32.22,20137,0
2017-03-07,32.25,32.38,32.12,32.18,7929,0
2017-03-08,32.33,32.76,31.82,32.57,382154,0
2017-03-09,32.93,33.065,32.02,32.24,140744,0
2017-03-10,32.45,32.45,31.58,31.79,24839,0
2017-03-13,32.9,34.18,32.25,32.58,46917,0
2017-03-14,32.18,32.2195,31.63,31.99,14119,0
2017-03-15,32.04,32.91,31.7,32.24,229633,0
2017-03-16,32.38,32.51,31.94,32.38,32849,0
2017-03-17,32.27,33.2,32.12,33.06,116712,0
2017-03-20,33.12,33.25,32.79,32.94,28308,0
2017-03-21,33.2,33.2,31.2,31.2,33347,0
2017-03-22,31.2,31.5,30.16,30.3,34557,0
2017-03-23,30.53,30.77,30.19,30.57,25118,0
2017-03-24,31.11,31.11,30.4,30.6,24058,0
2017-03-27,30.25,30.76,29.82,30.58,27083,0
2017-03-28,30.53,31.16,30.23,31.16,23626,0
2017-03-29,31.02,31.31,30.45,30.6,26291,0
2017-03-30,30.8,31.79,30.43,31.63,28946,0
2017-03-31,31.2,31.85,30.77,31.77,31980,0
2017-04-03,31.75,31.75,31,31.19,26003,0
2017-04-04,31.64,31.81,30.95,31.76,22407,0
2017-04-05,32.15,32.6633,30.955,31,22823,0
2017-04-06,30.85,31.56,30.6,31.08,27748,0
2017-04-07,30.51,31.32,30.51,31.1,25118,0
2017-04-10,31,31.31,30.315,30.53,19220,0
2017-04-11,30.75,31.13,30.5,30.89,14113,0
2017-04-12,31.1,31.1,30.48,30.5,14789,0
2017-04-13,30.45,30.67,29.52,29.6,46181,0
2017-04-17,29.7,30.47,29.67,30.36,34900,0
2017-04-18,30.06,31.235,30.06,30.69,35272,0
2017-04-19,30.74,31.675,30.332,31.09,57121,0
2017-04-20,31.68,31.95,30.86,31.5,40948,0
2017-04-21,30.99,31.98,30.75,31.49,52626,0
2017-04-24,31.97,32.35,31.82,31.95,79827,0
2017-04-25,32.3,32.43,31.98,32.36,79850,0
2017-04-26,32.3,33.11,32.205,32.47,104373,0
2017-04-27,32.75,32.75,31.76,32.02,27057,0
2017-04-28,32.05,32.23,31.445,31.57,23650,0
2017-05-01,31.53,31.97,31.3927,31.87,32934,0
2017-05-02,32,32.03,31.395,31.9,26587,0
2017-05-03,31.99,32,31.49,31.79,48522,0
2017-05-04,31.79,31.81,31.49,31.75,10871,0
2017-05-05,31.46,31.69,31.25,31.52,11348,0
2017-05-08,31.38,31.985,30.5901,31.48,17963,0
2017-05-09,31.52,31.65,30.89,31.06,11637,0
2017-05-10,31.05,31.275,30.5,30.96,19747,0
2017-05-11,30.97,31.204,30.41,30.59,24118,0
2017-05-12,30.53,31.9,30.155,30.39,14992,0
2017-05-15,30.44,30.81,30.44,30.81,9959,0
2017-05-16,30.35,30.5911,30.34,30.54,9082,0
2017-05-17,30.16,30.21,29.45,29.7,20894,0
2017-05-18,29.79,30.2,29.63,29.76,13205,0
2017-05-19,29.74,30.07,29.13,29.59,27714,0
2017-05-22,29.89,30.34,29.67,29.92,11543,0
2017-05-23,29.87,31,29.87,30.42,15492,0
2017-05-24,30.34,31.15,29.95,30.09,7056,0
2017-05-25,30.11,31.38,30.11,31.22,24339,0
2017-05-26,31.2199,31.67,30.225,30.9,22857,0
2017-05-30,30.065,30.15,29.68,29.75,8289,0
2017-05-31,29.57,30.4,29.57,29.74,10799,0
2017-06-01,29.75,30.9,29.58,30.48,31086,0
2017-06-02,30.45,30.55,30.09,30.14,37493,0
2017-06-05,29.95,30.365,29.95,30,17536,0
2017-06-06,29.8,30.3,29.8,30.2,19465,0
2017-06-07,30.25,30.5,29.86,30.31,14930,0
2017-06-08,30.4,30.875,30.38,30.69,196989,0
2017-06-09,31,31.41,30.96,31.06,44997,0
2017-06-12,31.25,31.83,31.18,31.45,53018,0
2017-06-13,31.5,32.03,30.2,31.78,55051,0
2017-06-14,31.81,32,31.275,31.91,44925,0
2017-06-15,31.82,32.03,31.66,31.98,54139,0
2017-06-16,31.65,32.03,31.47,31.67,135392,0
2017-06-19,31.91,32,31.495,31.9,28854,0
2017-06-20,31.9,32.01,31.69,31.91,48472,0
2017-06-21,31.91,31.91,30.3001,30.46,75307,0
2017-06-22,30.88,31.23,30.26,30.42,25012,0
2017-06-23,30.44,30.73,29.85,30.55,489614,0
2017-06-26,30.29,30.39,29.77,29.88,41590,0
2017-06-27,30.09,30.69,29.66,30.03,20500,0
2017-06-28,30.38,31.9,30.38,31.17,39480,0
2017-06-29,31.55,31.59,30.36,30.87,44087,0
2017-06-30,31.05,31.085,30.525,30.64,19232,0
2017-07-03,30.915,31.98,30.915,31.91,10940,0
2017-07-05,31.96,31.96,30.83,31.04,24333,0
2017-07-06,30.92,31.83,30.67,31.55,41594,0
2017-07-07,31.34,31.95,31.26,31.72,40401,0
2017-07-10,31.47,31.92,31.25,31.6,28657,0
2017-07-11,31.5,31.845,31.5,31.61,40169,0
2017-07-12,31.41,31.98,31.4,31.76,34707,0
2017-07-13,31.64,31.765,31.28,31.75,22706,0
2017-07-14,31.51,31.82,31.5,31.57,25283,0
2017-07-17,31.62,34.09,31.5,33.93,233134,0
2017-07-18,33.99,35,33.99,34.43,93955,0
2017-07-19,34,34.55,34,34.43,40279,0
2017-07-20,34.47,34.83,33.253,34.74,45925,0
2017-07-21,35.85,35.85,35.1,35.25,56828,0
2017-07-24,35.28,35.65,35.26,35.54,51710,0
2017-07-25,35.81,36.3,35.57,35.9,37215,0
2017-07-26,34.53,35.95,34.53,35.19,20417,0
2017-07-27,34.97,34.97,34.325,34.53,59228,0
2017-07-28,34.54,34.75,33.88,34.35,69136,0
2017-07-31,34.4,34.75,34.04,34.57,22161,0
2017-08-01,34.6,34.75,34.39,34.75,20824,0
2017-08-02,34.76,35.54,34.25,34.44,13761,0
2017-08-03,34.44,34.71,34.34,34.42,22152,0
2017-08-04,34.75,34.75,34.39,34.45,9197,0
2017-08-07,34.59,34.89,34.34,34.48,12936,0
2017-08-08,34.15,34.94,34.13,34.49,13976,0
2017-08-09,34.25,34.75,34,34.2,16084,0
2017-08-10,34.02,34.84,33.9283,34.29,45635,0
2017-08-11,34.55,34.55,34.01,34.24,34012,0
2017-08-14,34.46,34.91,34.31,34.5,26974,0
2017-08-15,34.51,34.6,33.91,33.92,16124,0
2017-08-16,33.74,34.105,33.4754,33.92,26670,0
2017-08-17,33.7,34.27,33.7,33.83,36252,0
2017-08-18,33.51,34.18,33.51,34.01,23842,0
2017-08-21,34.02,34.19,33.78,34.12,19402,0
2017-08-22,34.26,34.35,33.59,34.01,16264,0
2017-08-23,33.67,34.3079,33.67,34.09,26513,0
2017-08-24,34.13,34.23,33.85,34.17,24167,0
2017-08-25,34.15,34.57,33.92,34.1,70923,0
2017-08-28,34.2,34.42,33.76,34.1,33392,0
2017-08-29,34.02,34.33,33.82,34.07,30033,0
2017-08-30,34,34.29,33.79,34,41681,0
2017-08-31,34.03,34.25,33.865,34.15,37112,0
2017-09-01,34,34.3,33.92,34.13,61912,0
2017-09-05,34,34.31,33.984,34.03,60534,0
2017-09-06,34,34.37,33.98,34.16,46408,0
2017-09-07,34,34.18,33.77,34.13,61566,0
2017-09-08,34,34.1,33.63,33.79,35562,0
2017-09-11,34.03,34.32,33.85,34.08,51974,0
2017-09-12,33.82,34.31,33.82,34.23,63433,0
2017-09-13,34.25,34.37,34,34.1,97757,0
2017-09-14,33.71,34.25,33.71,34.1,40325,0
2017-09-15,34.16,34.16,33.13,33.32,233314,0
2017-09-18,33.26,34.1,33,33.99,106234,0
2017-09-19,34.03,34.3,34.03,34.27,52708,0
2017-09-20,34.31,34.64,33.87,34.3,125651,0
2017-09-21,34.41,34.41,33.92,33.99,129415,0
2017-09-22,33.51,34.87,33.51,34.46,279954,0
2017-09-25,34.35,34.6,34.31,34.46,93459,0
2017-09-26,34.4,34.54,34.06,34.28,80008,0
2017-09-27,34.35,34.94,34.11,34.5,121856,0
2017-09-28,34.5,35.47,34.4,35.27,110100,0
2017-09-29,35.07,35.85,34.98,35.58,74242,0
2017-10-02,35.58,35.8,35.31,35.75,72468,0
2017-10-03,35.8,36.31,35.74,36.3,135188,0
2017-10-04,36.12,36.45,35.61,36.03,36457,0
2017-10-05,36.14,36.42,35.9,36.24,29857,0
2017-10-06,36.29,36.39,35.99,36.17,39983,0
2017-10-09,36,36.44,35.96,36.38,40369,0
2017-10-10,36.5,36.74,36.32,36.62,45846,0
2017-10-11,36.52,36.985,36.45,36.73,60038,0
2017-10-12,36.64,36.66,36.2,36.3,28408,0
2017-10-13,36.38,36.38,35.86,36.17,21872,0
2017-10-16,36.26,36.43,36.05,36.26,35378,0
2017-10-17,36.17,36.27,35.65,35.72,23486,0
2017-10-18,36.02,36.0999,35.5,35.76,23837,0
2017-10-19,35.53,35.85,35.33,35.37,39681,0
2017-10-20,35.71,35.71,33.71,33.96,122866,0
2017-10-23,33.82,34.04,33.66,33.9,35794,0
2017-10-24,34,34.14,33.6168,34,59933,0
2017-10-25,34,34.22,33.78,34,26886,0
2017-10-26,34.13,34.4,33.8,34.06,23494,0
2017-10-27,33.5,34.09,33.5,34.02,35365,0
2017-10-30,34,34,33.07,33.64,85434,0
2017-10-31,33.67,34.14,33.18,34.09,58728,0
2017-11-01,34.25,34.4,33.72,34.03,37628,0
2017-11-02,34.04,34.46,33.7601,34.26,21540,0
2017-11-03,34.38,34.38,33.88,34.1,29271,0
2017-11-06,34.39,34.39,33.81,34.02,21208,0
2017-11-07,34.07,34.21,33.51,33.93,63926,0
2017-11-08,33.82,34.23,33.5,34.06,63824,0
2017-11-09,33.86,34.05,32.99,33.39,68963,0
2017-11-10,33.44,33.795,33.15,33.15,30437,0
