Date,Open,High,Low,Close,Volume,OpenInt
2016-02-05,16.89,18.25,16.76,17.5,2013965,0
2016-02-08,17.97,18,16.49,17,1176849,0
2016-02-09,17,17.331,16.6,16.9,1040876,0
2016-02-10,16.95,17.07,15.85,15.88,1881593,0
2016-02-11,15.38,16.2,14.47,15.98,2516466,0
2016-02-12,16.11,16.11,14.903,15.79,1708573,0
2016-02-16,15.64,16.3,15.11,15.49,1469295,0
2016-02-17,15.6,16.26,15.13,15.94,1263622,0
2016-02-18,16.45,16.65,15.91,16.4,1075147,0
2016-02-19,16.2,16.83,15.91,16.44,660236,0
2016-02-22,16.79,17.16,16.77,17,983981,0
2016-02-23,16.73,17.29,16.6375,17,700497,0
2016-02-24,16.89,17.09,16.7,16.98,925184,0
2016-02-25,17.15,17.33,16.75,17.11,502062,0
2016-02-26,17.13,18.2,17.05,18.03,1153463,0
2016-02-29,18.23,18.24,17.61,17.73,608834,0
2016-03-01,17.72,18.17,17.655,18.11,420471,0
2016-03-02,18.1,18.34,17.88,17.95,522050,0
2016-03-03,17.8,18.315,17.8,18,893842,0
2016-03-04,18,19.18,17.81,18.94,299658,0
2016-03-07,18.87,19.22,18.5,18.69,412212,0
2016-03-08,18.53,18.53,17.73,17.92,906913,0
2016-03-09,18.07,19.46,17.79,19.08,1210336,0
2016-03-10,19.06,19.93,19,19.47,711295,0
2016-03-11,19.62,19.81,19.03,19.51,1323442,0
2016-03-14,19.36,19.385,18.66,19.1,536267,0
2016-03-15,18.94,19.08,18.71,19.01,206610,0
2016-03-16,18.85,19.52,18.85,19.2,277353,0
2016-03-17,19.21,19.735,19.11,19.2,907118,0
2016-03-18,19.25,20.15,19.25,20.03,683480,0
2016-03-21,19.96,20.67,19.84,20.09,880788,0
2016-03-22,19.94,20.2495,19.89,20.01,974658,0
2016-03-23,19.84,20.38,19.84,19.99,245776,0
2016-03-24,19.93,20.25,19.93,20.01,517072,0
2016-03-28,20.05,20.16,19.77,20.08,445698,0
2016-03-29,20.05,20.14,19.92,20.01,520976,0
2016-03-30,20.1,20.58,19.83,20.26,989846,0
2016-03-31,20.23,20.255,19.82,19.94,1057810,0
2016-04-01,19.7,20.6,19.51,20.55,884171,0
2016-04-04,20.54,21.66,20.45,21.15,741050,0
2016-04-05,21.02,21.25,20.7211,21.08,420996,0
2016-04-06,21.03,21.46,20.85,21.45,204785,0
2016-04-07,21.26,21.52,20.88,21.02,369049,0
2016-04-08,21.13,21.29,20.91,21.16,309948,0
2016-04-11,21.23,21.3945,21.12,21.38,359980,0
2016-04-12,21.45,21.45,21.06,21.33,424739,0
2016-04-13,21.34,21.43,21.29,21.36,240891,0
2016-04-14,21.29,21.53,20.89,21.18,236390,0
2016-04-15,21.1,21.425,20.81,21.35,308953,0
2016-04-18,21.3,21.69,21.15,21.47,445855,0
2016-04-19,21.61,21.74,21.14,21.35,314085,0
2016-04-20,21.35,21.75,20.97,21.51,222781,0
2016-04-21,21.51,21.96,21.51,21.88,129735,0
2016-04-22,21.77,22.49,21.77,22.37,169844,0
2016-04-25,22.37,22.84,22.32,22.64,407657,0
2016-04-26,22.63,22.8,22.22,22.35,127985,0
2016-04-27,22.33,22.55,21.9,22.47,175111,0
2016-04-28,22.35,22.6,22.35,22.55,127522,0
2016-04-29,22.43,22.6,21.95,22.13,328498,0
2016-05-02,22.16,22.73,22.03,22.73,327650,0
2016-05-03,22.61,22.79,22.1809,22.22,460190,0
2016-05-04,22.13,22.83,22,22.67,310335,0
2016-05-05,22.82,22.92,22.35,22.77,258148,0
2016-05-06,22.7,22.99,22.55,22.88,245966,0
2016-05-09,22.8,22.96,22.06,22.45,401363,0
2016-05-10,23,23.76,22.6601,23.46,682182,0
2016-05-11,23.45,23.98,23.07,23.35,334668,0
2016-05-12,23.41,23.54,22.87,22.99,291578,0
2016-05-13,23.03,23.07,22.43,22.84,161297,0
2016-05-16,22.9,23.68,22.75,23.6,619636,0
2016-05-17,23.65,23.805,23.25,23.67,714318,0
2016-05-18,23.52,24.89,23.38,23.88,568609,0
2016-05-19,23.64,23.99,23.1401,23.64,367567,0
2016-05-20,23.67,23.96,23.38,23.38,351635,0
2016-05-23,23.4,23.65,23.07,23.36,263236,0
2016-05-24,23.53,24.095,23.205,23.74,387398,0
2016-05-25,23.8,24.54,23.75,24.15,342880,0
2016-05-26,24.07,24.355,23.68,23.69,760071,0
2016-05-27,23.72,24.44,23.57,24.26,356321,0
2016-05-31,24.35,24.35,23.51,23.73,343093,0
2016-06-01,23.7,24.48,23.2,24.46,491619,0
2016-06-02,24.47,24.725,24.25,24.61,352753,0
2016-06-03,24.6,24.67,24.39,24.51,375825,0
2016-06-06,24.57,24.91,24.51,24.64,403983,0
2016-06-07,24.61,26.03,24.61,25.86,797319,0
2016-06-08,25.95,26.56,25.95,26.18,1030025,0
2016-06-09,26.06,26.28,25.6,25.85,301301,0
2016-06-10,25.61,25.78,25.09,25.75,259650,0
2016-06-13,25.66,25.73,25.21,25.48,525328,0
2016-06-14,25.36,25.59,25.13,25.41,285676,0
2016-06-15,25.35,25.65,24.9,24.98,376283,0
2016-06-16,25.04,25.44,24.78,25.32,274724,0
2016-06-17,25.23,25.7,25.09,25.59,544869,0
2016-06-20,25.8,26.42,25.69,26.11,467180,0
2016-06-21,26.22,26.53,26.01,26.44,225207,0
2016-06-22,26.39,26.7897,26.3,26.37,420697,0
2016-06-23,26.54,27.01,25.99,26.01,498418,0
2016-06-24,25.23,25.65,24.65,24.94,6514364,0
2016-06-27,24.88,25.11,23.54,23.54,976056,0
2016-06-28,23.61,24.5,23.56,24.45,1015268,0
2016-06-29,25.02,25.93,24.77,25.68,569743,0
2016-06-30,25.73,26.04,25.05,26.04,798971,0
2016-07-01,26,26.78,25.83,26.16,1005951,0
2016-07-05,26.12,26.12,25.48,25.6,330348,0
2016-07-06,25.45,25.68,25.1775,25.29,417449,0
2016-07-07,25.27,25.94,25.27,25.61,329435,0
2016-07-08,25.83,26.63,25.66,26.13,462391,0
2016-07-11,26.3,26.81,26.2,26.7,295964,0
2016-07-12,26.84,27.1,26.67,26.78,303544,0
2016-07-13,26.85,27.01,26.55,26.76,285672,0
2016-07-14,26.93,27.17,26.56,27.06,274508,0
2016-07-15,27.27,27.5,26.99,27.26,304295,0
2016-07-18,27.29,27.47,27.1,27.18,250365,0
2016-07-19,27.27,27.335,26.84,26.97,192308,0
2016-07-20,26.96,27.26,26.815,27.03,242376,0
2016-07-21,26.97,27.24,26.77,26.97,354461,0
2016-07-22,26.9,27.475,26.78,27.26,213068,0
2016-07-25,27.09,27.93,27.09,27.44,358667,0
2016-07-26,27.4,27.6999,27.22,27.24,268585,0
2016-07-27,27.24,27.36,26.75,26.89,332936,0
2016-07-28,26.95,27.5,26.89,27.45,235034,0
2016-07-29,27.31,27.66,27.01,27.53,332803,0
2016-08-01,27.46,28.18,27.38,28,774346,0
2016-08-02,28.01,28.46,27.92,28.41,469186,0
2016-08-03,28.44,29.65,28.39,28.59,648549,0
2016-08-04,28.47,28.69,27.75,27.97,410514,0
2016-08-05,28.16,28.25,27.84,28.17,433074,0
2016-08-08,28.05,28.534,27.91,28.22,626440,0
2016-08-09,28.2,28.87,27.91,28.32,900451,0
2016-08-10,26.95,28.04,25.69,27.58,864611,0
2016-08-11,27.13,27.48,26.8,27.37,644263,0
2016-08-12,27.37,27.6427,27.06,27.43,351873,0
2016-08-15,27.57,29.11,27.53,28.87,465490,0
2016-08-16,28.93,29.05,28.39,28.41,246127,0
2016-08-17,28.38,28.83,28.195,28.57,345242,0
2016-08-18,28.72,29.22,28.25,28.9,341215,0
2016-08-19,28.87,29.36,28.6301,29.28,501233,0
2016-08-22,29.17,29.2299,28.75,29.14,203265,0
2016-08-23,29.27,29.52,29.19,29.22,176973,0
2016-08-24,29.29,29.29,28.86,28.96,197845,0
2016-08-25,28.91,29.26,28.76,28.98,285481,0
2016-08-26,29.13,29.68,28.99,29.31,180969,0
2016-08-29,29.27,29.94,29.27,29.53,328239,0
2016-08-30,29.53,29.99,29.24,29.76,215231,0
2016-08-31,29.79,29.84,29.14,29.26,206751,0
2016-09-01,29.33,29.83,28.56,29.69,524889,0
2016-09-02,29.82,30.12,29.74,29.89,215063,0
2016-09-06,29.92,30.03,29.33,29.42,277858,0
2016-09-07,29.32,29.59,29.24,29.59,271952,0
2016-09-08,29.62,29.78,29.2601,29.67,273083,0
2016-09-09,29.4,29.4,27.44,27.72,451593,0
2016-09-12,27.51,28.05,27.05,27.67,515349,0
2016-09-13,27.34,27.37,26.52,26.95,356402,0
2016-09-14,27.05,27.31,26.67,26.77,217966,0
2016-09-15,26.68,27.17,26.52,26.99,538396,0
2016-09-16,27.01,27.265,26.64,26.7,681209,0
2016-09-19,26.97,27.38,26.48,26.58,205341,0
2016-09-20,26.6,26.73,26.31,26.35,356719,0
2016-09-21,26.37,27.04,26.37,26.91,454706,0
2016-09-22,27.16,27.36,26.8428,27.34,370586,0
2016-09-23,27.27,27.63,27.19,27.53,220882,0
2016-09-26,27.42,28.05,27.33,27.59,332527,0
2016-09-27,27.6,27.91,27.49,27.82,222855,0
2016-09-28,27.8,28.22,27.76,28.02,271786,0
2016-09-29,28.14,28.28,27.7575,27.95,221255,0
2016-09-30,28.11,28.53,27.88,28.32,215101,0
2016-10-03,28.13,28.3,27.6,27.73,218359,0
2016-10-04,27.71,28.46,27.45,27.55,253493,0
2016-10-05,27.46,27.7,26.99,27.02,265930,0
2016-10-06,26.91,27.36,26.57,26.97,375309,0
2016-10-07,27,27,25.94,25.98,282138,0
2016-10-10,26.11,26.41,26.03,26.09,544183,0
2016-10-11,26.04,26.04,25.68,25.86,472148,0
2016-10-12,25.97,26.21,25.69,26,361755,0
2016-10-13,25.81,26.19,25.6,25.93,270723,0
2016-10-14,26.04,26.2,25.65,25.65,107208,0
2016-10-17,25.58,25.8,25.44,25.46,376203,0
2016-10-18,25.79,25.96,25.4,25.43,587833,0
2016-10-19,25.51,25.835,25.21,25.81,466144,0
2016-10-20,25.7,26.29,25.66,26.15,318352,0
2016-10-21,25.82,26.02,25.51,26.01,189683,0
2016-10-24,25.95,26.25,25.71,26.15,348852,0
2016-10-25,26.05,26.2,25.9,25.95,218569,0
2016-10-26,25.9,26.15,25.65,25.65,417546,0
2016-10-27,25.85,26.45,25.5,25.7,372071,0
2016-10-28,25.75,26.15,25.1,25.5,564078,0
2016-10-31,25.6,26.05,25.525,25.85,411043,0
2016-11-01,25.9,26.125,25.45,25.85,985790,0
2016-11-02,25.85,26.15,25.45,25.55,518060,0
2016-11-03,25.55,25.95,25.55,25.85,231513,0
2016-11-04,25.8,26.55,25.8,25.95,274187,0
2016-11-07,26.45,26.8,26.275,26.5,298124,0
2016-11-08,26.5,26.9,26.35,26.6,394799,0
2016-11-09,28.45,29.3,25.825,27.25,1881359,0
2016-11-10,27.4,28.05,26.375,27.85,1027001,0
2016-11-11,27.9,28.05,27.15,27.5,917294,0
2016-11-14,27.75,28,26.65,27.3,764793,0
2016-11-15,27.4,27.65,27.05,27.4,509289,0
2016-11-16,27.2,27.6,27.1,27.5,648309,0
2016-11-17,27.65,27.65,27.15,27.35,348061,0
2016-11-18,27.4,27.95,27.225,27.7,552891,0
2016-11-21,27.95,28.275,27.6,28.25,406618,0
2016-11-22,28.4,28.85,28.25,28.85,242896,0
2016-11-23,28.85,29.2,28.5,28.6,746237,0
2016-11-25,28.6,28.625,28,28.5,194007,0
2016-11-28,28.35,28.5,27.625,27.75,404053,0
2016-11-29,27.8,28.35,27.75,28.2,420060,0
2016-11-30,28.45,28.5,27.9,28,854500,0
2016-12-01,28.2,28.4,27.45,27.65,397016,0
2016-12-02,27.65,27.9,27.3,27.45,199180,0
2016-12-05,27.7,27.9,27.55,27.8,430669,0
2016-12-06,27.9,28,27.3,27.75,412414,0
2016-12-07,27.65,28.55,27.45,28.5,379690,0
2016-12-08,28.55,29.2,28.55,28.85,648949,0
2016-12-09,28.75,29.125,28.7,28.75,567835,0
2016-12-12,28.75,29.075,28.4,28.85,344988,0
2016-12-13,29.1,29.15,27.925,28.05,581343,0
2016-12-14,27.9,28.15,27.4,27.5,374548,0
2016-12-15,27.5,28.2,27.5,27.65,464547,0
2016-12-16,27.85,27.95,27.25,27.9,680483,0
2016-12-19,28,28.15,27.7,27.8,203956,0
2016-12-20,27.85,27.95,27.5,27.6,279510,0
2016-12-21,27.45,27.575,27.25,27.3,287375,0
2016-12-22,27.4,27.45,26.625,26.8,826700,0
2016-12-23,26.75,27.2,26.4,27,498914,0
2016-12-27,27.1,27.35,26.8,27.15,226909,0
2016-12-28,27.15,27.25,26.375,26.55,330364,0
2016-12-29,26.7,26.95,26.475,26.55,168814,0
2016-12-30,26.55,26.9,26.55,26.75,262336,0
2017-01-03,26.8,27,25.675,27,949211,0
2017-01-04,27.2,27.6,26.875,27.15,448311,0
2017-01-05,27.05,27.25,26.325,26.8,285211,0
2017-01-06,26.75,27,26.575,26.75,184714,0
2017-01-09,26.6,26.625,26.05,26.1,303281,0
2017-01-10,26.05,26.2,25.75,25.95,525973,0
2017-01-11,25.95,26.075,25.75,25.85,300725,0
2017-01-12,25.9,26.2,25.25,25.75,361625,0
2017-01-13,25.9,26.15,25.9,26,252873,0
2017-01-17,26.05,26.1,25.75,25.85,319657,0
2017-01-18,25.95,26,25.425,25.75,220041,0
2017-01-19,25.65,25.95,25.35,25.6,363700,0
2017-01-20,25.85,26.35,25.85,26.05,436452,0
2017-01-23,26.1,26.15,25.75,25.9,181980,0
2017-01-24,25.95,26.75,25.8,26.65,374761,0
2017-01-25,26.85,27.35,26.75,26.95,593862,0
2017-01-26,26.95,27.75,26.8,27.7,469839,0
2017-01-27,27.7,27.7,27.35,27.4,234621,0
2017-01-30,27.1,27.225,26.625,26.9,218021,0
2017-01-31,26.85,27.025,26.55,26.95,198120,0
2017-02-01,27.05,27.4,26.975,27.15,248136,0
2017-02-02,27.2,27.2,26.7,27.05,167172,0
2017-02-03,27.3,27.45,27.05,27.4,168165,0
2017-02-06,27.4,27.4,26.9,27,140707,0
2017-02-07,27,27.2,26.9,27.05,383569,0
2017-02-08,27,27.025,26.6,26.9,182495,0
2017-02-09,27,27.225,26.65,27.1,198632,0
2017-02-10,27.2,27.5,27.05,27.2,161238,0
2017-02-13,27.4,27.55,27.125,27.2,192385,0
2017-02-14,27.1,27.25,26.55,26.75,323149,0
2017-02-15,26.5,27.05,26.5,26.85,342305,0
2017-02-16,26.8,27.1,26.6,26.9,284106,0
2017-02-17,26.95,27,26.4,26.55,314815,0
2017-02-21,26.5,27.025,26.5,26.8,414881,0
2017-02-22,26.6,27,26.4,26.8,230464,0
2017-02-23,26.9,26.9,26.05,26.1,478030,0
2017-02-24,25.95,26.75,25.95,26.4,309728,0
2017-02-27,26.3,26.55,26.25,26.4,305595,0
2017-02-28,26.2,26.6,26.15,26.35,255086,0
2017-03-01,26.75,26.85,26.2,26.35,888702,0
2017-03-02,29.35,31.8,29.35,31,3032204,0
2017-03-03,31,33.7,30.755,33,3829913,0
2017-03-06,32.65,32.85,32,32.5,1468012,0
2017-03-07,32.35,33.05,32.25,32.5,1235050,0
2017-03-08,32.5,32.65,31.85,32.05,1109478,0
2017-03-09,32.05,32.6,32,32.45,530485,0
2017-03-10,32.65,33.5,32.65,33.45,440637,0
2017-03-13,33.45,34.05,33.15,33.2,542130,0
2017-03-14,33.15,33.45,32.95,33.35,381453,0
2017-03-15,33.5,33.8,33.425,33.55,377915,0
2017-03-16,33.7,33.75,33.2,33.55,251835,0
2017-03-17,33.65,34,33.55,33.85,651706,0
2017-03-20,33.75,33.75,33.2,33.6,513653,0
2017-03-21,33.7,33.7,32.75,32.95,384239,0
2017-03-22,33,33.191,32.7,33,285410,0
2017-03-23,32.9,33.15,32.75,32.95,213062,0
2017-03-24,33,33.15,32.8,32.95,164128,0
2017-03-27,32.6,33.6,32.6,33.45,273857,0
2017-03-28,33.3,33.6,33.1,33.5,661610,0
2017-03-29,33.4,33.45,33.15,33.15,421515,0
2017-03-30,33.1,33.625,33.1,33.2,652607,0
2017-03-31,33.1,33.35,32.55,32.65,430629,0
2017-04-03,32.55,32.65,31.85,32.05,652202,0
2017-04-04,31.9,32.025,31.7,31.95,541445,0
2017-04-05,32.05,32.3,31.7,31.8,362228,0
2017-04-06,31.85,32.2,31.55,32.05,345841,0
2017-04-07,32,32.55,31.95,32.45,493938,0
2017-04-10,32.4,32.55,32.275,32.5,304284,0
2017-04-11,32.4,33.3,32.375,33.15,411391,0
2017-04-12,33.1,33.2,32.6,32.95,332531,0
2017-04-13,32.9,33.2,32.8,32.85,425879,0
2017-04-17,32.9,32.95,31.95,32.25,308790,0
2017-04-18,32.05,32.15,31.55,32,295281,0
2017-04-19,32.1,32.15,31.55,31.65,231457,0
2017-04-20,31.75,31.975,31.6,31.95,360174,0
2017-04-21,31.85,32.15,31.65,31.95,358613,0
2017-04-24,32.15,32.9,32.15,32.9,427537,0
2017-04-25,33.05,33.5,33.05,33.4,425513,0
2017-04-26,33.4,33.7,33.175,33.25,341741,0
2017-04-27,33.35,33.525,33.1,33.4,253006,0
2017-04-28,33.35,33.35,32.8,32.9,208271,0
2017-05-01,32.95,33.55,32.9,33.5,365296,0
2017-05-02,33.55,33.55,32.85,33.35,373141,0
2017-05-03,33.35,33.95,33.2,33.7,591183,0
2017-05-04,33.8,33.85,33.55,33.7,439219,0
2017-05-05,33.7,34.225,33.55,34.05,326743,0
2017-05-08,33.9,34.079,33.45,33.45,436243,0
2017-05-09,31,32.65,30.5,30.6,1181461,0
2017-05-10,30.45,31.6,30.35,31.45,978936,0
2017-05-11,31.2,31.5,31,31.05,409592,0
2017-05-12,30.9,31.55,30.85,31.5,401553,0
2017-05-15,31.5,32,31.3,31.3,592383,0
2017-05-16,31.45,31.6,30.55,30.85,291848,0
2017-05-17,30.45,30.75,30.35,30.65,728798,0
2017-05-18,30.65,30.65,29.925,30.2,471006,0
2017-05-19,30.15,30.75,29.85,30.4,618410,0
2017-05-22,30.4,30.75,29.95,30.6,576719,0
2017-05-23,30.6,31,30.5,30.5,536315,0
2017-05-24,30.5,30.6,30.25,30.3,519506,0
2017-05-25,30.4,30.6,30.2,30.35,505233,0
2017-05-26,30.3,30.9,30.225,30.85,357391,0
2017-05-30,30.75,30.8,30.1,30.1,275162,0
2017-05-31,30.15,30.15,29.45,30.1,532473,0
2017-06-01,30.2,30.375,29.75,30.15,583679,0
2017-06-02,30.25,30.8,30.25,30.5,370044,0
2017-06-05,30.35,30.75,30,30.05,238477,0
2017-06-06,29.85,30.275,29.85,30.05,305290,0
2017-06-07,30.05,30.1,29.65,30.05,477874,0
2017-06-08,30,30.45,29.85,30.1,323610,0
2017-06-09,30.1,30.75,30,30.65,276126,0
2017-06-12,30.65,31.15,30.55,30.75,420894,0
2017-06-13,30.7,31.2,30.5,31.05,327079,0
2017-06-14,31,31,30.35,30.65,268033,0
2017-06-15,30.5,30.5,30.05,30.4,548265,0
2017-06-16,29.75,30.4,29.75,30.35,794484,0
2017-06-19,30.25,30.75,30.1,30.55,643021,0
2017-06-20,30.55,30.55,30,30.05,207862,0
2017-06-21,30.2,30.4,29.9,30.1,319376,0
2017-06-22,30.2,30.85,30.05,30.4,481098,0
2017-06-23,31,32.1,31,31.85,1576266,0
2017-06-26,31.85,32.1,30.975,31.4,480449,0
2017-06-27,31.35,31.45,30.2,30.3,398220,0
2017-06-28,30.5,30.85,30.25,30.3,328977,0
2017-06-29,30.45,30.65,29.6,30,511218,0
2017-06-30,30.15,30.625,30.1,30.5,391243,0
2017-07-03,30.65,31,30.3,30.85,192643,0
2017-07-05,30.85,30.85,30,30.7,310997,0
2017-07-06,30.6,30.6,30,30.15,258266,0
2017-07-07,30.15,30.75,29.925,30.65,467377,0
2017-07-10,30.6,30.85,30.25,30.55,270155,0
2017-07-11,30.6,30.85,30.35,30.7,334703,0
2017-07-12,30.9,31.3,30.75,31.1,283617,0
2017-07-13,31.05,31.05,30.45,30.75,332516,0
2017-07-14,30.75,31.275,30.75,30.85,218743,0
2017-07-17,30.8,31.15,30.7,31.15,385184,0
2017-07-18,31.1,31.15,30.75,30.9,266255,0
2017-07-19,30.95,31.6,30.95,31.4,289531,0
2017-07-20,31.4,31.4,30.75,31,211594,0
2017-07-21,31.4,31.45,30.55,31.1,513513,0
2017-07-24,31,31.025,30.75,30.85,307456,0
2017-07-25,31,31.05,30.7,30.85,330713,0
2017-07-26,30.8,31.1,30.7,30.95,407211,0
2017-07-27,31,31,30,30.25,561058,0
2017-07-28,30.15,30.9,30.05,30.8,254785,0
2017-07-31,30.9,30.95,30.15,30.3,275268,0
2017-08-01,30.25,30.5,29.6,30.25,756173,0
2017-08-02,30.25,30.5,29.7,29.9,643453,0
2017-08-03,29.8,30.775,28.45,30.05,1287065,0
2017-08-04,30,30.75,29.85,30.6,978657,0
2017-08-07,30.6,30.75,30.1,30.5,931932,0
2017-08-08,30.45,30.55,29.8,29.95,490939,0
2017-08-09,29.8,30,29.25,29.35,513927,0
2017-08-10,29.2,29.25,28.6,28.75,424425,0
2017-08-11,28.55,29,28.4,28.6,489729,0
2017-08-14,28.85,29.075,28.6,28.8,362250,0
2017-08-15,28.8,28.8,28.4,28.65,362166,0
2017-08-16,28.6,28.8,28.35,28.75,358690,0
2017-08-17,28.8,29.1,28.6,28.65,433128,0
2017-08-18,28.4,29,28.3,28.95,402921,0
2017-08-21,28.8,28.95,28.4,28.5,168393,0
2017-08-22,28.6,28.95,28.45,28.85,452015,0
2017-08-23,28.85,29.15,28.75,28.75,235374,0
2017-08-24,28.75,28.9,28.35,28.45,261587,0
2017-08-25,28.65,28.65,27.65,27.75,395964,0
2017-08-28,27.95,28.1,27.65,27.7,564042,0
2017-08-29,27.6,28,27.25,27.9,725307,0
2017-08-30,27.9,28.4,27.75,28.15,287293,0
2017-08-31,28.2,28.45,28.1,28.25,431515,0
2017-09-01,28.35,29.15,28.3,29.1,366050,0
2017-09-05,29.1,29.225,28.4,28.5,353805,0
2017-09-06,28.6,28.85,28.35,28.75,229466,0
2017-09-07,28.75,29,28.5,28.95,242150,0
2017-09-08,28.8,28.9,28.5,28.75,170538,0
2017-09-11,28.95,29.175,28.75,29.05,296643,0
2017-09-12,29.2,29.9,29.1,29.9,414262,0
2017-09-13,29.8,30.05,29.65,29.7,493745,0
2017-09-14,29.75,30.05,29.55,30,485422,0
2017-09-15,30.05,30.2,29.65,29.85,690189,0
2017-09-18,30,30.5,30,30.2,449206,0
2017-09-19,30.2,30.55,30.1,30.5,290687,0
2017-09-20,30.55,31.15,30.45,31.1,424448,0
2017-09-21,31.1,31.575,31,31.35,632324,0
2017-09-22,31.3,31.75,31.3,31.7,436486,0
2017-09-25,31.75,31.8,31.15,31.55,394851,0
2017-09-26,31.65,31.65,30.95,31.1,1248445,0
2017-09-27,31.35,31.35,30.6,31.05,524411,0
2017-09-28,30.85,31.1,30.5,30.5,633451,0
2017-09-29,30.55,30.95,30.5,30.7,387540,0
2017-10-02,30.75,31.4,30.55,31.3,475116,0
2017-10-03,31.3,31.65,31.05,31.5,371297,0
2017-10-04,31.55,31.65,31.35,31.6,230037,0
2017-10-05,31.75,31.8,31.55,31.7,236714,0
2017-10-06,31.5,31.8,31.5,31.6,354915,0
2017-10-09,31.55,31.75,31.45,31.6,237012,0
2017-10-10,31.8,31.8,31.55,31.75,248627,0
2017-10-11,31.85,31.9,31.65,31.85,217568,0
2017-10-12,31.85,31.85,31.675,31.75,383569,0
2017-10-13,31.25,31.25,30.15,30.25,1614603,0
2017-10-16,30.2,30.4,29.6,29.8,978008,0
2017-10-17,29.85,29.85,29.15,29.2,502136,0
2017-10-18,29.2,29.9,28.55,29.85,927677,0
2017-10-19,29.7,29.7,28.7,29.3,968607,0
2017-10-20,29.6,29.6,29.25,29.3,285133,0
2017-10-23,29.3,29.3,28.6,28.6,251384,0
2017-10-24,28.75,29,28.5,28.9,345960,0
2017-10-25,28.75,29.05,28.65,28.85,338580,0
2017-10-26,28.9,29.05,28.65,29,332394,0
2017-10-27,29.05,29.35,28.7,29.35,279991,0
2017-10-30,28.975,29.15,28.25,29,513440,0
2017-10-31,29.05,29.5,28.6,29.25,656475,0
2017-11-01,29.45,29.45,28.75,29.25,426402,0
2017-11-02,30.85,30.85,28.56,28.65,651497,0
2017-11-03,28.45,29.75,27.91,29.55,488511,0
2017-11-06,29.5,30.05,29.4,29.7,536035,0
2017-11-07,29.7,29.7,28.7,28.7,288694,0
2017-11-08,28.55,29.2,28.5,28.85,385569,0
2017-11-09,28.6,28.625,27.95,28.3,235428,0
2017-11-10,28.3,28.55,28.25,28.3,339299,0
