Date,Open,High,Low,Close,Volume,OpenInt
2015-10-01,19,19.9,18.72,19.2,5652900,0
2015-10-02,18.82,21.55,18.82,21.18,1365500,0
2015-10-05,21.63,22.56,21.3,22.02,535474,0
2015-10-06,21.63,21.93,21.02,21.25,191400,0
2015-10-07,21,21.63,20.53,21.26,384500,0
2015-10-08,21.01,22.06,21,21.98,136200,0
2015-10-09,22.08,22.14,21.58,21.71,43500,0
2015-10-12,21.73,22.38,21.63,22.29,45749,0
2015-10-13,21.98,22.3,21.66,22.02,167200,0
2015-10-14,21.85,22.78,21.85,22.29,318300,0
2015-10-15,22.49,22.79,22.2,22.42,141200,0
2015-10-16,22.45,22.45,21.72,21.94,225800,0
2015-10-19,21.88,22.29,21.54,21.95,182500,0
2015-10-20,21.8,22.44,21.631,22.11,96216,0
2015-10-21,22.41,22.45,22,22.18,105300,0
2015-10-22,22.44,22.44,22.03,22.19,36000,0
2015-10-23,22.3,22.3,22.08,22.19,65700,0
2015-10-26,22.19,22.45,22.02,22.03,98600,0
2015-10-27,22.32,22.63,22.15,22.52,231500,0
2015-10-28,22.61,22.79,22.23,22.51,308700,0
2015-10-29,22.45,22.79,22.45,22.67,150700,0
2015-10-30,22.57,22.8,22.3,22.77,78000,0
2015-11-02,22.93,23,22.5,22.75,228367,0
2015-11-03,22.63,23.18,22.52,22.98,484200,0
2015-11-04,23.16,23.95,21.77,21.9,455104,0
2015-11-05,21.85,22.61,21.25,21.52,443500,0
2015-11-06,21.45,22.28,20.65,21.85,170900,0
2015-11-09,21.78,21.94,20.9,21.69,165118,0
2015-11-10,21.7,23.53,21.33,22.74,229900,0
2015-11-11,22.79,23.25,22.3,22.8,146200,0
2015-11-12,22.64,22.73,22.27,22.44,127800,0
2015-11-13,22.49,22.49,22.05,22.39,32100,0
2015-11-16,22.23,22.5,22.02,22.36,142100,0
2015-11-17,22.3,23.1,22.3,22.76,116700,0
2015-11-18,22.7,23,22.59,23,81100,0
2015-11-19,22.87,23.26,22.62,22.65,89600,0
2015-11-20,22.56,22.88,22.01,22.66,90100,0
2015-11-23,22.6,23.2,22.57,23.03,142500,0
2015-11-24,23.16,23.23,22.6,23.11,164700,0
2015-11-25,23.06,23.17,22.9,22.96,220100,0
2015-11-27,22.95,23.2,22.95,23.17,59600,0
2015-11-30,23.02,23.23,23.02,23.13,117700,0
2015-12-01,23.29,23.59,22.66,23.04,127132,0
2015-12-02,22.93,23.18,22.76,22.95,147176,0
2015-12-03,22.95,22.98,21.37,21.91,351381,0
2015-12-04,21.76,22.29,21.76,21.98,109300,0
2015-12-07,22.05,23.1,22.05,23,188700,0
2015-12-08,22.98,23.08,22.46,23,162009,0
2015-12-09,23.05,23.05,22.6,22.96,127700,0
2015-12-10,22.92,23.36,22.39,22.72,352200,0
2015-12-11,22.46,23.09,22.46,22.66,466400,0
2015-12-14,22.56,22.94,22.51,22.87,227052,0
2015-12-15,23.17,23.81,22.9,23.19,511000,0
2015-12-16,23.5,24.12,23.24,23.63,557200,0
2015-12-17,23.63,25.22,23.5,25.09,661500,0
2015-12-18,24.73,24.97,23.93,24.3,3932400,0
2015-12-21,24.51,24.99,24.09,24.59,555300,0
2015-12-22,24.73,24.73,24.37,24.47,152716,0
2015-12-23,24.53,24.86,24.19,24.39,164200,0
2015-12-24,24.35,24.91,24.3,24.69,149692,0
2015-12-28,24.54,24.54,23.75,23.9,200309,0
2015-12-29,23.8,23.885,23.53,23.67,245051,0
2015-12-30,23.56,23.88,23.385,23.42,106608,0
2015-12-31,23.4,23.4,22.78,23.14,186354,0
2016-01-04,22.74,23.13,22,22.41,201856,0
2016-01-05,22.39,22.63,21.99,22.12,243806,0
2016-01-06,21.82,22.27,21.7,21.76,164009,0
2016-01-07,21.53,21.79,20.919,21.36,405544,0
2016-01-08,21.37,21.6799,20.8,20.8,297860,0
2016-01-11,20.84,21.09,20.32,20.77,542197,0
2016-01-12,20.91,21.17,20.24,20.29,331788,0
2016-01-13,20.34,21.22,19.995,20.51,236968,0
2016-01-14,20.55,21.58,20.43,21.23,203396,0
2016-01-15,20.76,20.89,20.18,20.85,280202,0
2016-01-19,21.02,21.35,20.81,21.22,158600,0
2016-01-20,21.03,22.25,20.78,21.98,284965,0
2016-01-21,21.94,22.25,21.28,21.64,326290,0
2016-01-22,21.84,22.0783,21.6,21.99,188470,0
2016-01-25,21.88,21.95,21.2,21.39,155047,0
2016-01-26,21.43,21.99,21.18,21.92,134908,0
2016-01-27,21.87,22.05,21.47,21.6,134573,0
2016-01-28,21.66,22.25,21.505,22.13,195809,0
2016-01-29,22.23,23.42,22.1675,23.4,238648,0
2016-02-01,23.21,24.46,23,24.41,298765,0
2016-02-02,24.23,25.1,23.96,24.13,262334,0
2016-02-03,24.95,25.46,24.19,24.57,296907,0
2016-02-04,24.82,25,23.25,23.64,172711,0
2016-02-05,23.61,24,23.13,23.22,161606,0
2016-02-08,23.06,23.95,23.06,23.64,177222,0
2016-02-09,23.43,23.79,23.06,23.4,252180,0
2016-02-10,23.56,23.73,22.73,22.84,187886,0
2016-02-11,22.59,22.74,21.55,22.47,154976,0
2016-02-12,22.83,22.8499,20.8,21.53,158276,0
2016-02-16,21.73,22.53,21.38,22.46,174152,0
2016-02-17,22.49,22.49,21.33,22.33,242197,0
2016-02-18,22.31,22.78,22,22.61,201778,0
2016-02-19,22.66,22.88,22.466,22.84,218030,0
2016-02-22,22.85,23.27,22.77,23.24,101323,0
2016-02-23,23.13,23.31,22.925,23.11,80945,0
2016-02-24,22.9,23.97,22.8001,23.83,70045,0
2016-02-25,23.93,24.21,23.89,24.03,61459,0
2016-02-26,24.05,24.14,23.66,24.08,70836,0
2016-02-29,24.19,24.86,23.9,24.73,89146,0
2016-03-01,24.91,24.91,23.9,24.12,175366,0
2016-03-02,24.05,24.4,23.13,23.41,137504,0
2016-03-03,24.04,24.04,22.95,23.61,159250,0
2016-03-04,23.63,24.59,23.33,24.13,156874,0
2016-03-07,24.17,24.27,23.72,24.03,118241,0
2016-03-08,23.94,24.11,23.54,23.6,116597,0
2016-03-09,23.23,24,23.2,23.53,168746,0
2016-03-10,23.67,24.0125,23.08,23.65,162030,0
2016-03-11,23.79,23.79,23,23.22,138589,0
2016-03-14,23.1,23.5,23.1,23.29,103850,0
2016-03-15,23.25,23.39,22.65,22.91,109613,0
2016-03-16,22.76,23.41,22.76,23.25,129797,0
2016-03-17,23.05,23.56,22.98,23.23,129344,0
2016-03-18,23.37,23.41,23.01,23.32,182183,0
2016-03-21,23.25,23.52,23.08,23.11,93404,0
2016-03-22,23.01,23.33,22.75,23.08,98084,0
2016-03-23,22.96,23.13,22.54,22.57,178543,0
2016-03-24,22.53,23.125,22.25,22.97,82781,0
2016-03-28,22.93,23.42,22.88,23.22,175503,0
2016-03-29,23.22,24.09,23.076,23.68,199680,0
2016-03-30,23.78,24.3,23.62,23.99,234268,0
2016-03-31,23.595,23.65,22.97,23.35,133616,0
2016-04-01,23.1,23.54,23.08,23.51,76146,0
2016-04-04,23.42,23.67,23.08,23.65,338085,0
2016-04-05,23.52,24.25,23.52,23.93,121141,0
2016-04-06,23.9,24.39,23.9,24.35,64939,0
2016-04-07,24.2,24.45,23.39,23.6,90149,0
2016-04-08,23.7,23.96,23.45,23.96,92411,0
2016-04-11,24,24,23.31,23.32,81922,0
2016-04-12,23.38,23.94,23.38,23.67,58181,0
2016-04-13,23.75,24.34,23.65,24.3,54698,0
2016-04-14,24.28,25.39,24.12,25.05,191143,0
2016-04-15,25.01,25.17,24.77,24.86,92314,0
2016-04-18,24.85,25.07,24.5,24.85,49929,0
2016-04-19,24.85,25.17,24.79,24.81,40160,0
2016-04-20,24.79,26.3,24.79,25.74,112520,0
2016-04-21,25.8,25.8,24.85,24.99,65198,0
2016-04-22,25.07,25.52,24.7,25.29,102604,0
2016-04-25,25.29,25.61,25.14,25.49,44071,0
2016-04-26,25.62,26.04,25.45,25.98,140730,0
2016-04-27,26.07,26.18,25.52,26.05,122178,0
2016-04-28,26.05,26.45,25.86,25.89,91764,0
2016-04-29,25.76,25.9,25.5,25.88,65611,0
2016-05-02,26.03,26.266,25.69,25.99,132173,0
2016-05-03,25.85,26.43,25.67,25.85,176760,0
2016-05-04,25.86,26.39,25.77,26.06,164142,0
2016-05-05,26.18,27.52,26.17,27.43,188234,0
2016-05-06,27.48,28.13,27.37,27.4,106702,0
2016-05-09,27.18,27.18,25.38,26.55,163447,0
2016-05-10,26.68,27.21,26.38,26.9,107591,0
2016-05-11,26.67,27.45,26.49,26.52,99976,0
2016-05-12,26.12,26.76,25.95,26.42,142058,0
2016-05-13,26.33,27.16,26.255,26.92,215985,0
2016-05-16,26.91,27.435,26.7801,27,210194,0
2016-05-17,26.24,26.85,25.19,25.4,463203,0
2016-05-18,25.12,26.155,24.43,24.45,512134,0
2016-05-19,23.55,24.25,23.55,24.25,5111227,0
2016-05-20,24.21,24.25,23.98,24,1538498,0
2016-05-23,24,24.505,24,24.34,964307,0
2016-05-24,24.33,25.02,24.28,24.99,747364,0
2016-05-25,25.01,25.325,24.87,25.18,570407,0
2016-05-26,25.07,25.45,24.84,24.94,993283,0
2016-05-27,24.94,25.32,24.9,24.95,1130747,0
2016-05-31,24.92,24.99,24.66,24.83,688333,0
2016-06-01,24.88,25.39,24.75,25.34,575417,0
2016-06-02,25.19,25.385,25.17,25.35,234033,0
2016-06-03,25.38,25.38,24.91,25.16,323753,0
2016-06-06,25.13,25.34,24.92,24.99,222279,0
2016-06-07,25.12,25.24,24.97,25,226837,0
2016-06-08,25.06,25.07,24.8,24.92,287939,0
2016-06-09,24.82,25.16,24.73,24.98,287188,0
2016-06-10,24.93,25.08,24.56,24.66,324368,0
2016-06-13,24.65,24.75,24.08,24.11,356426,0
2016-06-14,24.02,24.12,23.55,23.96,318589,0
2016-06-15,24.11,24.71,23.92,24.48,580447,0
2016-06-16,24.31,24.76,24.165,24.69,261665,0
2016-06-17,24.79,25.28,24.5,25.22,661729,0
2016-06-20,25.49,25.87,25.42,25.51,395509,0
2016-06-21,25.53,25.79,25.23,25.73,435962,0
2016-06-22,25.74,25.765,25.25,25.6,447008,0
2016-06-23,25.77,26.31,25.7,26.3,657444,0
2016-06-24,25.38,26.78,24.94,26,2975702,0
2016-06-27,25.88,26.12,25.38,26.05,486729,0
2016-06-28,26.36,26.36,25.73,26.15,674992,0
2016-06-29,26.33,26.62,26.19,26.57,272115,0
2016-06-30,26.68,26.93,26.49,26.91,461769,0
2016-07-01,26.9,27.04,26.7,26.92,135747,0
2016-07-05,26.91,27.02,26.46,26.51,211059,0
2016-07-06,26.5,27.05,26.5,27.04,210678,0
2016-07-07,26.98,27.19,26.81,26.9,228309,0
2016-07-08,27.04,27.65,26.96,27.65,287926,0
2016-07-11,27.82,28.0699,27.75,27.76,298873,0
2016-07-12,28.04,28.04,27.37,27.44,208165,0
2016-07-13,27.47,27.49,27.26,27.41,253947,0
2016-07-14,27.74,27.74,27.09,27.16,265948,0
2016-07-15,27.28,27.34,26.91,26.99,144842,0
2016-07-18,26.94,27.15,26.94,27.03,160335,0
2016-07-19,26.98,27.21,26.91,27.07,142310,0
2016-07-20,27.11,27.34,27,27.14,91307,0
2016-07-21,27.04,27.22,26.91,27.03,83820,0
2016-07-22,27.03,27.23,26.89,27.23,171218,0
2016-07-25,27.15,27.51,27.15,27.41,165012,0
2016-07-26,27.44,28.06,26.9,27.9,310943,0
2016-07-27,28,28,27.18,27.69,325934,0
2016-07-28,27.73,27.75,27.32,27.47,100733,0
2016-07-29,27.39,27.68,27.31,27.44,284745,0
2016-08-01,27.35,27.49,27.09,27.37,160655,0
2016-08-02,27.34,27.39,26.65,26.98,230202,0
2016-08-03,27,27,26.19,26.28,286210,0
2016-08-04,26.21,26.4,25.99,26.07,202224,0
2016-08-05,26.19,26.35,26.02,26.07,92316,0
2016-08-08,26.06,26.28,26.05,26.09,92071,0
2016-08-09,26.03,26.69,26.03,26.57,232425,0
2016-08-10,26.64,26.82,26.48,26.61,141025,0
2016-08-11,26.6,26.78,26.37,26.45,95376,0
2016-08-12,26.44,26.56,26.24,26.52,98432,0
2016-08-15,26.54,27.27,26.52,26.89,168931,0
2016-08-16,26.77,26.8,26.1,26.48,273608,0
2016-08-17,25.41,25.69,23.71,25.21,854922,0
2016-08-18,25.08,26.25,24.805,25.73,501287,0
2016-08-19,25.67,27,25.63,26.94,514775,0
2016-08-22,26.72,27.225,26.62,27.09,267254,0
2016-08-23,27.21,27.4,26.67,26.69,250412,0
2016-08-24,26.74,26.84,26.52,26.65,184615,0
2016-08-25,26.71,26.75,26.27,26.54,181313,0
2016-08-26,26.93,27.2,26.44,26.7,234773,0
2016-08-29,26.68,27.35,26.62,26.81,266017,0
2016-08-30,26.69,26.85,25.73,25.83,613592,0
2016-08-31,25.86,26.2,25.42,25.7,278631,0
2016-09-01,25.73,25.795,25.2,25.42,288532,0
2016-09-02,25.57,26.47,25.57,26.46,203500,0
2016-09-06,26.4,26.41,25.8,25.84,320970,0
2016-09-07,25.72,26.07,25.03,25.96,466071,0
2016-09-08,25.92,25.94,24.97,25.03,152101,0
2016-09-09,24.69,24.81,24,24.02,398937,0
2016-09-12,23.91,24.38,23.91,24.37,300547,0
2016-09-13,24.15,24.25,23.5,23.71,283754,0
2016-09-14,23.74,23.74,23.07,23.3,252746,0
2016-09-15,23.25,23.97,23.19,23.86,258520,0
2016-09-16,23.86,24.05,23.41,24.03,598591,0
2016-09-19,24.09,24.17,23.83,24.13,235887,0
2016-09-20,24.17,24.32,24.12,24.21,163917,0
2016-09-21,24.23,24.37,23.5,24.12,342262,0
2016-09-22,24.34,24.45,23.97,24.41,221126,0
2016-09-23,24.67,25.14,24,24.99,1158537,0
2016-09-26,24.76,24.9,24.3,24.37,445338,0
2016-09-27,24.34,24.82,24.31,24.81,259646,0
2016-09-28,24.78,25.04,24.32,24.5,162791,0
2016-09-29,24.57,24.57,24.24,24.27,211121,0
2016-09-30,24.4,24.93,24.25,24.8,306115,0
2016-10-03,24.78,24.88,24.455,24.86,241112,0
2016-10-04,24.82,24.96,24.65,24.7,96105,0
2016-10-05,24.75,24.87,24.56,24.65,90560,0
2016-10-06,24.52,25.1,24.52,24.96,137039,0
2016-10-07,24.94,24.97,24.735,24.8,192171,0
2016-10-10,24.9,25.03,24.76,24.79,140930,0
2016-10-11,24.7,24.92,24.63,24.81,112946,0
2016-10-12,24.79,25.18,24.72,25.1,111140,0
2016-10-13,25.28,25.44,24.72,24.77,179667,0
2016-10-14,24.75,24.78,24.52,24.61,165236,0
2016-10-17,24.61,24.72,24.41,24.57,135833,0
2016-10-18,24.71,24.83,24.46,24.79,174604,0
2016-10-19,24.74,24.93,24.48,24.88,140591,0
2016-10-20,24.81,24.84,24.29,24.53,146797,0
2016-10-21,24.49,24.78,24.205,24.73,142147,0
2016-10-24,24.9,25.2,24.6,24.75,157964,0
2016-10-25,24.75,25,24.6,24.75,231062,0
2016-10-26,24.5,24.65,24.25,24.25,170078,0
2016-10-27,24.3,24.3,23.5,23.8,220640,0
2016-10-28,23.75,24.15,23.75,23.9,138237,0
2016-10-31,24,24.15,23.8,24,128653,0
2016-11-01,24,24.2,23.8,23.9,105003,0
2016-11-02,23.95,24.05,23.75,23.8,127462,0
2016-11-03,24,24.125,23.575,23.6,164588,0
2016-11-04,23.65,24,23.65,23.65,150937,0
2016-11-07,24,24.6,23.8,24.45,245244,0
2016-11-08,24.45,25,24.2,24.85,287540,0
2016-11-09,24.3,24.35,22.2,23.75,580700,0
2016-11-10,23.8,24.4,23.725,24.05,464546,0
2016-11-11,24,24.65,23.81,24.55,397661,0
2016-11-14,24.65,25.1,23.95,24,443635,0
2016-11-15,24.05,24.1,23.1,23.65,335965,0
2016-11-16,24.35,24.4,23.95,24.05,448445,0
2016-11-17,22.75,23.2,22.6,22.65,3785046,0
2016-11-18,22.7,22.85,22.35,22.45,644880,0
2016-11-21,22.55,22.65,22.1,22.6,1044597,0
2016-11-22,22.65,23.05,22.45,22.85,1018343,0
2016-11-23,22.85,23.1,22.55,22.6,662446,0
2016-11-25,22.5,22.575,21.85,21.85,791360,0
2016-11-28,21.95,22.3,21.8,22.15,934767,0
2016-11-29,22.25,22.3,21.975,22.2,1279827,0
2016-11-30,22.1,22.225,21,21.1,1039406,0
2016-12-01,21,21.05,20.3,20.45,1289463,0
2016-12-02,20.5,20.85,19.95,20.8,1197789,0
2016-12-05,20.9,21.75,20.85,21.6,793769,0
2016-12-06,21.65,22.3,21.55,22.3,953096,0
2016-12-07,22.25,22.6,22.1,22.5,514298,0
2016-12-08,22.4,23.1,22.35,23,902398,0
2016-12-09,23.75,23.75,23.2,23.55,876483,0
2016-12-12,23.45,23.7,23.45,23.6,520244,0
2016-12-13,23.7,24,23.7,23.9,914040,0
2016-12-14,23.9,24.05,23.45,23.75,736159,0
2016-12-15,23.7,23.955,23.5,23.75,590528,0
2016-12-16,23.9,24.025,23.8,24,678745,0
2016-12-19,24.05,24.2,23.75,23.95,532163,0
2016-12-20,23.95,24.375,23.85,24.3,323262,0
2016-12-21,24.3,24.425,24.1,24.35,286198,0
2016-12-22,24.3,24.3,24,24.2,228447,0
2016-12-23,24.25,24.4,24,24.15,277542,0
2016-12-27,24.2,24.3,24,24.1,168727,0
2016-12-28,24.15,24.15,23.65,23.9,207563,0
2016-12-29,23.95,24.1,23.8,24.05,221355,0
2016-12-30,24,24.2,23.875,24,230764,0
2017-01-03,24.1,24.1,23.525,23.7,254255,0
2017-01-04,23.8,24.15,23.65,24.1,271689,0
2017-01-05,24.1,24.15,23.85,24.05,171570,0
2017-01-06,24.05,24.05,23.725,23.75,145943,0
2017-01-09,23.85,23.95,23.5,23.95,287074,0
2017-01-10,23.9,24.2,23.85,24.05,268490,0
2017-01-11,23.15,23.2,22.85,23,3653885,0
2017-01-12,23,23.425,22.983,23.05,912328,0
2017-01-13,23.1,23.2,22.85,23.1,454363,0
2017-01-17,23.05,23.15,22.8,23,374647,0
2017-01-18,23.05,23.2,22.85,23.2,507621,0
2017-01-19,23.1,23.15,22.65,22.7,716399,0
2017-01-20,22.75,23.1,22.75,23,818091,0
2017-01-23,22.9,23.1,22.75,22.95,394441,0
2017-01-24,22.75,22.85,22.45,22.7,509073,0
2017-01-25,22.7,22.85,22.05,22.2,791548,0
2017-01-26,22.2,22.35,22,22.35,909746,0
2017-01-27,22.35,22.625,22.1,22.4,469284,0
2017-01-30,22.3,22.5,21.7,22.1,286477,0
2017-01-31,22,22.25,21.85,22.15,327835,0
2017-02-01,22.2,22.3,21.775,21.9,466118,0
2017-02-02,21.9,22.15,21.75,22.05,568320,0
2017-02-03,22.2,22.4,22.125,22.25,496381,0
2017-02-06,22.2,22.2,21.75,21.9,569100,0
2017-02-07,21.95,22.25,21.9,21.95,988479,0
2017-02-08,22.65,23.2,22.4,22.5,2581858,0
2017-02-09,22.45,23.35,22.4,23.2,1545765,0
2017-02-10,23.2,23.575,23.15,23.4,643530,0
2017-02-13,23.5,23.55,23.15,23.5,976526,0
2017-02-14,23.45,23.65,23.2,23.6,704165,0
2017-02-15,23.6,23.75,23.25,23.75,1246487,0
2017-02-16,23.75,24.1,23.525,23.8,734846,0
2017-02-17,23.8,24,23.65,23.85,864855,0
2017-02-21,23.9,24,23.65,23.85,310458,0
2017-02-22,23.75,23.95,23.5,23.95,418528,0
2017-02-23,24.1,24.4,23.925,24.35,677232,0
2017-02-24,23.65,24.05,23.5,24,8875656,0
2017-02-27,23.95,24.2,23.8,24,1549698,0
2017-02-28,23.8,23.825,23.45,23.6,1435212,0
2017-03-01,23.75,23.75,23.35,23.65,938548,0
2017-03-02,23.65,23.775,23.4,23.75,1060078,0
2017-03-03,23.6,23.75,23.45,23.6,621494,0
2017-03-06,23.45,23.5,23.225,23.4,604922,0
2017-03-07,23.3,23.525,23.1,23.4,668948,0
2017-03-08,23.4,23.5,23.15,23.2,509751,0
2017-03-09,23.2,23.575,23.15,23.5,863217,0
2017-03-10,23.6,23.65,23.3,23.4,915966,0
2017-03-13,23.3,23.4,22.8,22.8,580368,0
2017-03-14,22.75,22.9,22.45,22.75,506661,0
2017-03-15,22.85,23.075,22.7,22.9,530236,0
2017-03-16,23.2,23.475,22.9,22.95,564060,0
2017-03-17,23.05,23.5,22.95,23.35,1142209,0
2017-03-20,23.3,23.7,22.8,22.85,514799,0
2017-03-21,22.95,22.95,22.3,22.5,1342147,0
2017-03-22,22.55,23.05,22.425,23.05,580737,0
2017-03-23,23.05,23.5,22.95,23.3,577197,0
2017-03-24,23.35,23.55,23.25,23.45,760441,0
2017-03-27,23.35,23.425,23.05,23.2,456482,0
2017-03-28,23.15,23.4,22.95,23.2,486140,0
2017-03-29,23.25,23.45,23.1,23.2,622169,0
2017-03-30,23.2,23.55,23.2,23.45,347769,0
2017-03-31,23.45,23.925,23.25,23.8,553346,0
2017-04-03,23.75,24.15,23.45,23.65,373586,0
2017-04-04,23.65,23.75,23.4,23.5,484465,0
2017-04-05,23.6,23.6,23.2,23.3,321365,0
2017-04-06,23.3,23.6,23.2,23.5,365706,0
2017-04-07,23.45,23.6,23.3,23.3,888052,0
2017-04-10,23.3,23.8,23.25,23.5,353573,0
2017-04-11,23.45,23.9,23.45,23.8,217664,0
2017-04-12,23.8,23.9,23.45,23.85,309858,0
2017-04-13,23.8,23.9,23.5,23.55,223571,0
2017-04-17,23.6,24.05,23.5,23.9,615157,0
2017-04-18,23.9,24.05,23.75,23.95,444358,0
2017-04-19,23.95,24.15,23.95,24.05,418380,0
2017-04-20,24.1,24.25,23.9,24.15,502716,0
2017-04-21,24.1,24.3,24,24.2,377513,0
2017-04-24,24.4,24.55,24.2,24.25,668784,0
2017-04-25,24.4,24.6,24.3,24.6,539814,0
2017-04-26,24.65,25.2,24.65,25.2,411317,0
2017-04-27,25.1,25.325,25.05,25.15,352865,0
2017-04-28,25.2,25.2,24.65,24.9,364338,0
2017-05-01,25,25.25,24.825,25.25,336533,0
2017-05-02,25.3,25.4,25.15,25.3,346322,0
2017-05-03,25.3,25.4,25.15,25.3,304509,0
2017-05-04,25.35,25.9,25.3,25.65,285654,0
2017-05-05,25.75,26.075,25.6,25.9,445532,0
2017-05-08,25.8,26.1,25.75,25.8,572293,0
2017-05-09,25.9,26.05,25.35,25.5,696768,0
2017-05-10,26.3,27.85,26.15,27.7,1439101,0
2017-05-11,27.65,29.125,27.65,28.3,1341291,0
2017-05-12,28.1,28.35,27.65,27.65,901080,0
2017-05-15,27.65,28.05,27.65,27.9,680063,0
2017-05-16,27.3,27.7,27,27.45,6542401,0
2017-05-17,27.3,27.75,27.25,27.4,2271796,0
2017-05-18,27.45,27.75,27.35,27.6,1473788,0
2017-05-19,27.7,27.9,27.5,27.7,1261351,0
2017-05-22,27.85,28.1,27.65,28.1,1188972,0
2017-05-23,28.2,28.5,27.925,28.05,1310740,0
2017-05-24,28.15,28.45,28.1,28.3,821934,0
2017-05-25,28.5,28.55,28.3,28.45,625998,0
2017-05-26,28.5,28.55,28.35,28.35,1175668,0
2017-05-30,28.3,28.525,28.15,28.4,642897,0
2017-05-31,28.35,28.55,28.1,28.3,790171,0
2017-06-01,28.35,28.85,28.3,28.85,888265,0
2017-06-02,28.8,28.9,28.525,28.7,599210,0
2017-06-05,28.75,28.8,28.1,28.3,1016343,0
2017-06-06,28.15,28.3,27.9,28,663017,0
2017-06-07,28.1,28.15,27.95,28.15,570506,0
2017-06-08,28.1,28.4,28,28.2,564460,0
2017-06-09,28.3,28.35,27.975,28.2,779665,0
2017-06-12,28.1,28.3,27.575,27.7,1432282,0
2017-06-13,27.8,28.5,27.55,28.4,917009,0
2017-06-14,28.5,28.575,27.95,28.2,679882,0
2017-06-15,28,28.15,27.55,27.9,540080,0
2017-06-16,27.15,28.475,26.7,28.25,2441286,0
2017-06-19,28.15,28.65,27.75,28.4,1099355,0
2017-06-20,28.25,28.4,27.05,27.5,961968,0
2017-06-21,27.45,27.75,27.05,27.1,535836,0
2017-06-22,27.1,27.65,27.05,27.25,754912,0
2017-06-23,27,27,25.65,26.8,6610169,0
2017-06-26,26.8,27.125,26.65,27.05,647529,0
2017-06-27,27,27.25,26.7,26.7,420291,0
2017-06-28,26.9,27.45,26.8,27.2,509118,0
2017-06-29,27.15,27.4,26.55,26.9,716041,0
2017-06-30,27.05,27.75,26.9,27.4,712403,0
2017-07-03,27.45,27.6,26.9,26.9,198219,0
2017-07-05,26.8,26.95,26.2,26.5,459370,0
2017-07-06,26.4,26.75,26.3,26.55,648106,0
2017-07-07,26.75,27.45,26.6,27.35,766826,0
2017-07-10,27.35,27.4,27,27.15,505891,0
2017-07-11,27.2,27.85,27.05,27.4,734200,0
2017-07-12,27.6,27.9,27.4,27.6,333323,0
2017-07-13,27.6,27.9,27.5,27.8,366762,0
2017-07-14,27.75,28.05,27.65,27.95,368983,0
2017-07-17,27.9,28.2,27.8982,28.15,433516,0
2017-07-18,28.15,28.15,27.55,28,509834,0
2017-07-19,28.05,28.5,28.025,28.5,263002,0
2017-07-20,28.45,28.65,28.25,28.55,302025,0
2017-07-21,28.75,28.95,28.35,28.55,338141,0
2017-07-24,28.5,28.825,28.35,28.75,263987,0
2017-07-25,28.9,29,28.6,29,484264,0
2017-07-26,29.1,29.1,28.85,28.95,348327,0
2017-07-27,29.05,29.25,28.65,28.75,564178,0
2017-07-28,28.75,28.95,28.6,28.7,412357,0
2017-07-31,28.85,29.075,28.7,28.8,462994,0
2017-08-01,29,29,28.6,28.75,438418,0
2017-08-02,28.75,28.9,28.55,28.7,319492,0
2017-08-03,28.8,28.8,27.8,27.9,544787,0
2017-08-04,27.9,27.95,27.55,27.7,376125,0
2017-08-07,27.75,28.05,27.675,28,228295,0
2017-08-08,28,28.2,27.6,27.7,291888,0
2017-08-09,27.6,27.85,27.125,27.25,473931,0
2017-08-10,27.2,27.25,26.95,26.95,445490,0
2017-08-11,26.8,27.25,26.65,27,835401,0
2017-08-14,27.05,27.175,26.7,26.9,651397,0
2017-08-15,26.9,27,25.9,25.95,1189667,0
2017-08-16,25.85,26.75,25.4,26.35,1009258,0
2017-08-17,26.1,27.1,26.1,26.55,1118831,0
2017-08-18,26.35,27.175,26.35,26.95,546151,0
2017-08-21,26.85,27.475,26.75,27.05,440713,0
2017-08-22,27.15,27.775,27.05,27.7,538992,0
2017-08-23,27.5,27.95,27.425,27.75,447034,0
2017-08-24,27.85,27.85,26.7,26.8,605307,0
2017-08-25,27,27.25,26.75,26.95,746184,0
2017-08-28,26.9,27.15,26.7,27.15,359248,0
2017-08-29,26.85,27.2,26.75,27.15,487668,0
2017-08-30,27.25,27.7,27.2,27.55,562621,0
2017-08-31,27.55,27.8,27.35,27.8,332837,0
2017-09-01,27.85,28.2,27.8,28,610259,0
2017-09-05,28,28.4,27.85,28,293859,0
2017-09-06,28.1,29.125,28.1,29.1,576680,0
2017-09-07,29.05,29.05,28.3,28.5,485796,0
2017-09-08,28.35,28.55,27.95,28.1,400370,0
2017-09-11,28.2,28.4,28.05,28.25,454812,0
2017-09-12,28.3,28.9,28.2,28.9,405273,0
2017-09-13,29,29.9,28.9,29.4,1204632,0
2017-09-14,28.7,29,27.325,28.4,3421361,0
2017-09-15,28.1,28.6,28.1,28.45,2509841,0
2017-09-18,28.45,28.6,28.2,28.5,1008358,0
2017-09-19,28.45,28.7,28.35,28.7,539692,0
2017-09-20,28.75,28.85,28.45,28.8,664526,0
2017-09-21,28.95,29,28.675,28.8,845822,0
2017-09-22,28.75,28.85,28.35,28.4,585297,0
2017-09-25,28.4,28.55,28,28.2,790760,0
2017-09-26,28.25,28.675,28.175,28.65,1134702,0
2017-09-27,28.7,29,28.675,28.7,1248514,0
2017-09-28,28.65,28.8,28.05,28.3,567590,0
2017-09-29,28.2,28.45,28.2,28.25,576570,0
2017-10-02,28.3,28.3,27.725,28.05,728951,0
2017-10-03,28.2,28.4,27.8,28.35,802615,0
2017-10-04,28.45,28.55,28.075,28.5,614598,0
2017-10-05,28.55,28.6,28.3,28.55,1025655,0
2017-10-06,28.55,28.55,28.25,28.45,697102,0
2017-10-09,28.45,28.65,28.175,28.25,835031,0
2017-10-10,28.3,28.35,27.8,27.9,472687,0
2017-10-11,28.05,28.25,27.85,27.95,801062,0
2017-10-12,27.95,28.3,27.5,28.2,628069,0
2017-10-13,28.25,28.25,27.775,27.85,401929,0
2017-10-16,27.9,28.4,27.875,28.3,331495,0
2017-10-17,28.3,28.425,28.075,28.25,558609,0
2017-10-18,28.25,28.4,28.15,28.3,383685,0
2017-10-19,28.3,28.3,28.05,28.1,431819,0
2017-10-20,28.25,28.3,28.05,28.25,337786,0
2017-10-23,28.2,28.35,28.05,28.1,285143,0
2017-10-24,28.1,28.2,27.55,27.7,532831,0
2017-10-25,27.75,27.75,27.375,27.6,379673,0
2017-10-26,27.7,28,27.625,27.9,333604,0
2017-10-27,27.95,28.05,27.75,27.85,363280,0
2017-10-30,27.85,28.05,27.75,28,258965,0
2017-10-31,28.25,28.4,28.1,28.3,487215,0
2017-11-01,28.45,28.7,28.2,28.4,420696,0
2017-11-02,28.35,28.55,28.25,28.4,584462,0
2017-11-03,28.75,29.05,28.6,28.8,1002774,0
2017-11-06,28.65,28.85,28.15,28.15,335672,0
2017-11-07,28,28.4,26.35,26.8,1076073,0
2017-11-08,27.4,28.5,26.85,27.95,1571031,0
2017-11-09,28,28.6,27.85,27.9,789446,0
2017-11-10,27.7,28.15,27.55,27.65,772722,0
