Date,Open,High,Low,Close,Volume,OpenInt
2014-07-31,20,20.33,19.3,19.99,14208658,0
2014-08-01,20,20.1,19.34,19.85,2125626,0
2014-08-04,19.85,20.1,19.6,20.01,592817,0
2014-08-05,19.94,20.48,19.77,20.21,1077591,0
2014-08-06,20.2,20.33,20.05,20.33,900913,0
2014-08-07,20.33,20.49,20.3,20.42,546020,0
2014-08-08,20.49,20.68,20.4,20.53,402530,0
2014-08-11,20.51,20.6,20.44,20.5,442471,0
2014-08-12,20.45,20.55,20.45,20.5,240691,0
2014-08-13,20.5,20.6,20.47,20.53,438485,0
2014-08-14,20.5,20.59,20.45,20.5,200595,0
2014-08-15,20.68,20.68,20.45,20.51,143341,0
2014-08-18,21.2,21.2,20.41,20.66,186915,0
2014-08-19,20.5,20.68,20.5,20.63,403960,0
2014-08-20,20.51,20.75,20.5,20.58,291124,0
2014-08-21,20.54,20.74,20.54,20.72,221909,0
2014-08-22,20.75,20.91,20.67,20.85,259679,0
2014-08-25,20.74,21.31,20.55,21.2,558939,0
2014-08-26,21.15,21.45,21.15,21.32,691048,0
2014-08-27,21.2,21.35,21.15,21.27,265050,0
2014-08-28,21.1,21.7,21.02,21.5,3070248,0
2014-08-29,21.5,21.74,21.33,21.5,1271821,0
2014-09-02,21.35,21.79,21.33,21.7,665741,0
2014-09-03,21.64,21.8,21.52,21.68,329716,0
2014-09-04,21.59,21.95,21.21,21.5,445570,0
2014-09-05,21.5,22.55,21.5,22.4,835298,0
2014-09-08,22.35,22.8,22.26,22.5,654132,0
2014-09-09,22.53,23.09,22.19,22.48,945831,0
2014-09-10,22.48,23.19,22.4,22.99,976551,0
2014-09-11,22.81,23.7,22.6,23.25,929995,0
2014-09-12,23,23.9,23,23.49,691089,0
2014-09-15,23.58,24.88,23.58,24.84,1157503,0
2014-09-16,25.05,25.4,23.82,24.22,974557,0
2014-09-17,24.29,24.9,24.15,24.31,750612,0
2014-09-18,24.31,24.44,23.96,24.19,751328,0
2014-09-19,24.12,24.63,23.09,23.68,2784756,0
2014-09-22,23.64,24.06,23.41,23.99,713002,0
2014-09-23,24.12,24.2,23.58,23.97,1185737,0
2014-09-24,23.97,25,23.83,24.84,1333045,0
2014-09-25,24.91,25.15,24.65,24.68,1202611,0
2014-09-26,24.69,25.12,24.5,25.04,927525,0
2014-09-29,24.72,25.23,24.52,25.17,876229,0
2014-09-30,25.13,25.3,24.67,25.03,4606484,0
2014-10-01,24.93,25.1,23.21,23.85,1214517,0
2014-10-02,23.9,25.69,23.87,25.35,945367,0
2014-10-03,25.66,25.74,25.1,25.13,339000,0
2014-10-06,25.15,25.19,24.64,24.98,520482,0
2014-10-07,24.64,25.03,24.54,24.73,396031,0
2014-10-08,24.65,25.59,24.58,25.48,425469,0
2014-10-09,25.4,25.48,24.38,24.42,469145,0
2014-10-10,24.22,24.22,23.64,23.67,639781,0
2014-10-13,23.79,23.98,23.43,23.52,451025,0
2014-10-14,23.57,23.91,23.43,23.73,468492,0
2014-10-15,23.49,24.3,23.22,24.22,337632,0
2014-10-16,23.9,24.59,23.8,24.25,395210,0
2014-10-17,24.44,24.67,23.53,23.63,225338,0
2014-10-20,23.63,24.21,23.46,23.96,246863,0
2014-10-21,23.99,25.28,23.85,25.19,624832,0
2014-10-22,25.05,25.24,24.04,24.07,284252,0
2014-10-23,24.2,24.4,24.11,24.26,509883,0
2014-10-24,24.37,25.04,24.22,24.94,241807,0
2014-10-27,24.68,24.79,23.45,24.46,308615,0
2014-10-28,24.5,25.46,24.4,25.2,488658,0
2014-10-29,25.04,25.62,25.04,25.55,254099,0
2014-10-30,25.38,26,24.87,25.64,305996,0
2014-10-31,26.03,26.34,25.6,26.03,367141,0
2014-11-03,26,26.25,25.5,25.9,228162,0
2014-11-04,25.85,25.89,25.25,25.35,157957,0
2014-11-05,25.44,25.44,24.87,25.09,262966,0
2014-11-06,25.04,25.28,24.44,24.74,255064,0
2014-11-07,24.58,24.93,24.37,24.73,272083,0
2014-11-10,24.81,25.01,24.42,24.77,251066,0
2014-11-11,24.81,24.97,24.17,24.21,354720,0
2014-11-12,24.15,24.31,23.64,23.72,776548,0
2014-11-13,23.86,24.54,23.74,23.81,458358,0
2014-11-14,24.14,24.4,22.85,24.05,743829,0
2014-11-17,23.93,26.16,23.7,25.64,514327,0
2014-11-18,25.81,26.04,25.16,25.43,330593,0
2014-11-19,25.43,26.39,24.88,25.7,478675,0
2014-11-20,25.57,26.38,25.55,26.06,449806,0
2014-11-21,26.44,26.75,26.04,26.55,634889,0
2014-11-24,26.61,27.48,26.56,26.97,489245,0
2014-11-25,27.08,27.89,26.56,27.85,552908,0
2014-11-26,28.23,28.72,27.77,28.72,711323,0
2014-11-28,28.64,29.09,28.43,28.79,161236,0
2014-12-01,28.79,29.04,27.91,28.3,406491,0
2014-12-02,28.38,29.52,27.43,28.43,811860,0
2014-12-03,28.4,28.83,28.03,28.51,443027,0
2014-12-04,28.57,29.2,28.13,28.93,584714,0
2014-12-05,28.93,29.42,28.67,29.16,264057,0
2014-12-08,29.01,29.44,28.7,28.91,243730,0
2014-12-09,28.52,29.6,28.5,29.13,284775,0
2014-12-10,29.16,29.53,28.77,29.42,368953,0
2014-12-11,29.46,30.18,28.75,29.02,385381,0
2014-12-12,28.83,29.05,28.15,28.58,368897,0
2014-12-15,28.95,29.32,27.91,28.94,381039,0
2014-12-16,28.81,29.12,28.22,28.57,464249,0
2014-12-17,28.56,29.23,27.95,29.18,458030,0
2014-12-18,29.49,29.87,28.4,28.69,487906,0
2014-12-19,28.77,29.5,28.46,29.19,1718753,0
2014-12-22,29.17,29.98,28.55,28.63,280757,0
2014-12-23,28.71,28.71,27.06,27.15,424424,0
2014-12-24,27.23,27.63,26.62,27.38,186034,0
2014-12-26,27.54,28.68,27.54,28.49,169201,0
2014-12-29,28.41,28.64,27.49,27.94,200494,0
2014-12-30,27.71,28.26,27.66,28.06,145467,0
2014-12-31,28.05,28.88,27.78,27.88,186086,0
2015-01-02,28.04,28.04,27.17,27.51,187260,0
2015-01-05,27.43,28.5,27.22,28.08,455243,0
2015-01-06,28.08,28.23,26.32,26.55,622116,0
2015-01-07,26.73,27.9,26.64,27.81,457211,0
2015-01-08,28.02,28.55,27.84,27.99,183802,0
2015-01-09,28.02,28.02,27.55,27.57,426341,0
2015-01-12,27.65,28.56,27.54,27.67,449578,0
2015-01-13,27.9,28.39,27.54,28.13,505180,0
2015-01-14,27.87,28.28,27.7,27.97,231478,0
2015-01-15,27.94,28.16,27.34,27.4,390980,0
2015-01-16,27.2,28.37,27.18,28.07,450748,0
2015-01-20,27.99,28.6,27.8,27.99,452988,0
2015-01-21,27.94,28.25,27.19,27.53,334335,0
2015-01-22,27.69,28.24,27.17,27.91,425624,0
2015-01-23,27.84,28.22,27.14,27.2,443638,0
2015-01-26,27.09,28.62,27.03,28.33,344768,0
2015-01-27,28.14,28.84,28.04,28.2,309809,0
2015-01-28,28.23,28.45,27.61,27.74,517713,0
2015-01-29,27.85,28,27.35,27.72,406479,0
2015-01-30,27.56,28,27.46,27.62,394947,0
2015-02-02,27.62,27.75,27.25,27.64,243853,0
2015-02-03,27.72,27.89,27.39,27.78,278936,0
2015-02-04,27.58,27.9,27.3,27.55,281968,0
2015-02-05,27.68,27.72,27.41,27.49,244476,0
2015-02-06,27.44,27.72,27.26,27.44,343868,0
2015-02-09,27.44,27.82,27.28,27.55,258145,0
2015-02-10,27.79,27.98,27.52,27.88,271985,0
2015-02-11,27.8,30.32,27.66,29.32,752417,0
2015-02-12,29.42,29.43,27.67,28.58,470365,0
2015-02-13,28.5,28.78,27.4,27.52,421626,0
2015-02-17,27.5,27.66,27.06,27.34,508557,0
2015-02-18,27.42,27.91,27.19,27.74,281902,0
2015-02-19,27.73,29.03,27.73,29.01,344768,0
2015-02-20,28.74,29.22,28,28.15,384257,0
2015-02-23,28.16,28.29,27.79,28.19,222645,0
2015-02-24,28.26,28.38,27.61,28.35,213197,0
2015-02-25,28.41,28.9,28.13,28.87,201712,0
2015-02-26,28.84,29.67,28.8,29.6,205260,0
2015-02-27,29.59,29.79,27.92,27.97,372081,0
2015-03-02,27.5,28.59,26.74,28.46,431000,0
2015-03-03,28.33,30.65,28.16,29.99,864000,0
2015-03-04,29.51,29.79,29.35,29.77,9323100,0
2015-03-05,29.69,29.98,29.64,29.75,1323700,0
2015-03-06,29.75,30.01,29.69,29.76,819000,0
2015-03-09,29.8,30.05,29.57,29.82,699200,0
2015-03-10,29.63,29.98,29.34,29.8,768000,0
2015-03-11,29.82,30.48,29.8,30.23,789800,0
2015-03-12,30.4,30.49,29.91,30.02,561400,0
2015-03-13,30.06,30.35,29.68,30.35,1576100,0
2015-03-16,30.92,30.94,30.07,30.89,590100,0
2015-03-17,30.71,31.09,30.58,31.08,528700,0
2015-03-18,31.04,31.54,30.85,31.3,975100,0
2015-03-19,31.31,31.66,31.08,31.5,904200,0
2015-03-20,31.48,31.64,30.91,31.11,1189800,0
2015-03-23,31.01,31.07,30.68,30.85,251500,0
2015-03-24,30.77,31.03,30.5,30.65,301100,0
2015-03-25,30.7,30.92,30.31,30.44,662800,0
2015-03-26,30.25,30.5,29.9,30.1,248000,0
2015-03-27,30.14,30.73,29.96,30.1,408000,0
2015-03-30,30.31,31.2,29.9,31.17,360900,0
2015-03-31,31.11,31.36,30.84,31.15,357900,0
2015-04-01,31.02,31.02,30.19,30.86,525700,0
2015-04-02,30.89,31.22,30.45,30.63,343900,0
2015-04-06,30.48,30.76,30.33,30.54,270600,0
2015-04-07,30.5,30.83,30.38,30.46,241910,0
2015-04-08,30.4,30.93,30.4,30.8,197000,0
2015-04-09,30.92,31.65,30.61,30.98,242053,0
2015-04-10,31.08,31.14,30.68,30.73,328800,0
2015-04-13,30.62,31.04,30.5,30.53,241700,0
2015-04-14,30.67,30.77,30.49,30.72,266600,0
2015-04-15,30.88,31.12,30.64,31.01,205254,0
2015-04-16,30.85,31.62,30.85,31.09,146037,0
2015-04-17,30.84,31.08,30.51,30.57,225500,0
2015-04-20,30.54,31,30.5,30.99,209963,0
2015-04-21,31.21,31.29,30.94,31.02,159250,0
2015-04-22,31.04,31.35,30.74,31.06,251338,0
2015-04-23,30.99,31.23,30.76,31.05,318700,0
2015-04-24,31.02,31.13,30.94,31,226400,0
2015-04-27,30.95,31.06,29.93,29.99,286000,0
2015-04-28,30.04,30.3,29.35,29.77,262400,0
2015-04-29,29.72,30.4,29.38,29.71,537600,0
2015-04-30,29.71,29.96,28.55,28.77,370200,0
2015-05-01,28.93,29.32,28.6,29.21,346600,0
2015-05-04,29.16,29.95,29.05,29.39,327200,0
2015-05-05,29.27,29.53,28.59,29.18,418000,0
2015-05-06,28.91,29.77,26.17,28.8,994026,0
2015-05-07,28.73,28.87,28.16,28.17,294388,0
2015-05-08,28.48,28.63,27.92,28.32,350800,0
2015-05-11,28.34,28.58,28.25,28.31,320900,0
2015-05-12,28.25,28.4,28.01,28.2,472006,0
2015-05-13,28.31,28.72,28.21,28.56,467400,0
2015-05-14,28.71,29.44,28.67,29.32,404000,0
2015-05-15,29.36,30.44,29.08,30.43,318325,0
2015-05-18,30.29,31.2,30.16,31,280859,0
2015-05-19,30.85,31.15,30.74,31.02,356800,0
2015-05-20,31,31.41,30.82,31.18,246700,0
2015-05-21,31.19,31.61,30.98,31.23,294000,0
2015-05-22,31.23,31.56,31.03,31.44,168200,0
2015-05-26,31.24,31.38,30.71,31.12,287338,0
2015-05-27,31.25,31.46,31.07,31.3,380800,0
2015-05-28,31.18,31.94,31.18,31.9,415737,0
2015-05-29,31.88,32.11,31.18,31.96,606000,0
2015-06-01,31.56,31.92,30.57,30.71,798300,0
2015-06-02,30.44,30.68,29.23,29.35,1307938,0
2015-06-03,28.8,29.13,28.62,29.09,9207700,0
2015-06-04,29,29.29,29,29.08,1799300,0
2015-06-05,29.05,29.69,29.03,29.61,1443600,0
2015-06-08,29.65,29.89,28.85,29.08,867000,0
2015-06-09,29.04,29.36,28.43,28.94,730655,0
2015-06-10,28.91,29.68,28.86,29.54,795820,0
2015-06-11,29.56,29.94,29.4,29.75,528473,0
2015-06-12,29.62,30.2,29.51,30.06,1052400,0
2015-06-15,29.91,30.24,29.28,30.02,756900,0
2015-06-16,29.88,30.5,29.88,30.41,629100,0
2015-06-17,30.43,30.73,30.33,30.57,752000,0
2015-06-18,30.58,31.36,30.56,30.69,1005600,0
2015-06-19,30.56,30.84,30.2,30.5,1400000,0
2015-06-22,30.76,31.07,30.6,30.79,558900,0
2015-06-23,30.74,30.94,30.49,30.76,684900,0
2015-06-24,30.59,30.89,29.97,29.98,568700,0
2015-06-25,30.01,30.11,29.61,29.91,708800,0
2015-06-26,29.99,30.17,29.72,29.77,2975600,0
2015-06-29,29.73,30,29.36,29.44,881000,0
2015-06-30,29.74,29.74,29.17,29.33,443265,0
2015-07-01,29.63,30.08,29.41,29.72,406700,0
2015-07-02,29.83,29.84,29.46,29.62,402100,0
2015-07-06,29.45,29.74,28.94,29.2,922700,0
2015-07-07,29.28,29.6,28.84,29.55,602200,0
2015-07-08,29.35,29.35,28.41,28.68,359200,0
2015-07-09,29.02,29.03,28.62,28.96,427800,0
2015-07-10,29.16,29.6,28.86,28.96,383600,0
2015-07-13,29.21,29.35,28.83,29.15,795300,0
2015-07-14,28.93,29.99,28.93,29.9,575064,0
2015-07-15,29.98,30.2,29.55,29.86,606681,0
2015-07-16,29.92,30.25,29.68,29.88,487700,0
2015-07-17,29.91,30.13,29.62,29.81,353000,0
2015-07-20,29.78,29.93,29.25,29.41,549200,0
2015-07-21,29.4,29.59,29.11,29.45,308000,0
2015-07-22,29.3,30,29.2,29.93,306900,0
2015-07-23,29.89,30.44,29.68,30.4,600400,0
2015-07-24,30.29,30.45,29.98,30.09,673500,0
2015-07-27,30.92,31.65,30.92,31.61,2346900,0
2015-07-28,31.71,33.03,31.52,33.01,1531200,0
2015-07-29,33.04,33.78,33,33.69,1218600,0
2015-07-30,33.69,33.74,33.12,33.25,1557800,0
2015-07-31,33.42,34.14,33.39,34.08,15796400,0
2015-08-03,34.08,34.22,33.48,33.91,1272444,0
2015-08-04,33.93,34.1,33.68,33.86,757600,0
2015-08-05,34.07,34.42,33.92,34.21,906900,0
2015-08-06,34.23,34.31,33.15,33.78,815660,0
2015-08-07,33.53,34.01,33.18,33.82,1036500,0
2015-08-10,34,34.24,33.5,33.61,728700,0
2015-08-11,33.41,33.63,32.94,33.19,698843,0
2015-08-12,32.94,33.18,32.37,32.97,721700,0
2015-08-13,33.07,33.15,32.59,32.66,511300,0
2015-08-14,32.52,33.2,32.18,33.13,513300,0
2015-08-17,32.99,34.2,32.7,34.17,760600,0
2015-08-18,34.08,34.4,33.87,34.01,545300,0
2015-08-19,33.84,34.3,33.5,34.04,713500,0
2015-08-20,33.7,33.81,32.65,32.7,727600,0
2015-08-21,32.15,32.52,31.24,31.82,893800,0
2015-08-24,30.21,31.96,28.91,30.8,895226,0
2015-08-25,31.62,31.64,30.68,30.79,701900,0
2015-08-26,31.47,31.66,30.61,31.57,645800,0
2015-08-27,31.7,32.37,31.54,31.96,771400,0
2015-08-28,31.95,32.24,31.59,32.16,855900,0
2015-08-31,32.16,32.66,31.73,31.79,634000,0
2015-09-01,31.31,31.55,30.93,31.01,1053200,0
2015-09-02,31.37,31.54,31.03,31.54,1559600,0
2015-09-03,30.93,31.54,28.25,28.51,2408000,0
2015-09-04,28.02,28.56,27.09,28.03,1332800,0
2015-09-08,28.46,29.35,28.25,29.31,818300,0
2015-09-09,29.6,29.66,28.66,28.7,568500,0
2015-09-10,28,28.62,27.9,28.18,693956,0
2015-09-11,27.7,28.39,27.48,28.33,427400,0
2015-09-14,28.44,28.52,27.89,28.05,802600,0
2015-09-15,28.14,28.32,27.92,28.28,646400,0
2015-09-16,28.29,28.71,28.12,28.53,639800,0
2015-09-17,28.33,29,28.31,28.63,362500,0
2015-09-18,28.4,28.75,28.21,28.28,1382200,0
2015-09-21,28.37,28.57,27.29,27.4,562100,0
2015-09-22,27.15,27.49,26.74,27.39,703400,0
2015-09-23,27.36,27.74,27.07,27.12,387400,0
2015-09-24,27.05,27.17,26.47,26.91,400106,0
2015-09-25,27.26,27.43,25.44,25.88,620700,0
2015-09-28,25.89,25.89,24.72,24.92,900549,0
2015-09-29,24.89,25.77,24.22,24.38,668500,0
2015-09-30,24.87,25.2,24.05,24.3,1151800,0
2015-10-01,24.32,24.69,24.13,24.61,655600,0
2015-10-02,24.5,25.29,24.17,25.29,518800,0
2015-10-05,25.46,25.67,24.81,25.05,585588,0
2015-10-06,24.97,25.11,23.73,23.98,682800,0
2015-10-07,24.17,24.51,23.78,24.32,429500,0
2015-10-08,24.22,24.31,23.63,24.24,335700,0
2015-10-09,24.4,24.54,23.84,24.54,439300,0
2015-10-12,24.52,24.73,24.3,24.54,405059,0
2015-10-13,24.51,25.03,24.08,24.09,455300,0
2015-10-14,24.23,25.02,24.1,24.99,688700,0
2015-10-15,24.96,26.37,24.6,26.34,822700,0
2015-10-16,26.47,27.07,26.25,26.7,634000,0
2015-10-19,26.57,27.28,26.26,26.74,398300,0
2015-10-20,26.76,26.8,25.71,25.85,312180,0
2015-10-21,26.1,26.24,24.83,25.53,347900,0
2015-10-22,25.61,25.94,24.75,25.36,547300,0
2015-10-23,25.73,26.29,25.56,26.14,486000,0
2015-10-26,26,26.28,25.59,25.87,252200,0
2015-10-27,25.95,26.46,25.66,25.82,478600,0
2015-10-28,25.78,27.39,25.74,27.31,470900,0
2015-10-29,27.13,27.49,26.51,26.63,335800,0
2015-10-30,26.61,26.9,26.25,26.58,518700,0
2015-11-02,26.64,27.64,26.44,27.52,444981,0
2015-11-03,27.37,27.65,26.82,27.35,457800,0
2015-11-04,27.54,28.58,27.54,28.11,795972,0
2015-11-05,28.11,28.27,27.6,27.84,365100,0
2015-11-06,27.64,28.4,27.35,28.37,275700,0
2015-11-09,28.28,28.4,27.95,28.25,278094,0
2015-11-10,28.14,28.49,27.78,28.22,1104300,0
2015-11-11,28.31,28.59,27.84,27.89,378900,0
2015-11-12,27.66,28.05,27.16,27.27,473400,0
2015-11-13,27.08,27.85,26.83,27.58,309800,0
2015-11-16,27.52,27.75,26.58,26.7,563100,0
2015-11-17,26.61,27.12,26.33,26.91,574900,0
2015-11-18,27.01,27.92,26.79,27.76,411500,0
2015-11-19,27.78,27.85,27.05,27.26,279200,0
2015-11-20,27.45,27.72,27.05,27.4,277000,0
2015-11-23,27.31,27.88,27.31,27.56,193600,0
2015-11-24,27.33,28.3,27.03,28.15,399900,0
2015-11-25,28.11,28.72,27.99,28.4,198700,0
2015-11-27,28.38,28.75,28.26,28.53,96800,0
2015-11-30,28.53,28.69,27.71,27.85,458600,0
2015-12-01,28.05,28.54,27.83,28.16,536047,0
2015-12-02,28.22,28.3,27.53,27.58,301452,0
2015-12-03,27.7,27.84,26.54,26.79,349435,0
2015-12-04,26.93,27.69,26.85,27.65,279200,0
2015-12-07,27.65,27.76,26.69,27.02,412100,0
2015-12-08,26.75,27.39,26.48,27.05,267997,0
2015-12-09,25.01,26.23,24.99,25.61,931500,0
2015-12-10,25.7,26.31,25.7,26.29,501400,0
2015-12-11,25.4,26.13,25.4,25.97,698400,0
2015-12-14,25.95,26.27,25.74,25.82,745815,0
2015-12-15,26.05,26.64,26.02,26.3,575700,0
2015-12-16,26.72,26.72,26.14,26.54,345900,0
2015-12-17,26.75,27.05,26.34,26.36,500900,0
2015-12-18,26.14,26.14,25.12,25.17,3119200,0
2015-12-21,25.26,25.5,25.17,25.19,645500,0
2015-12-22,24.47,25.09,24.28,25.01,608898,0
2015-12-23,25.09,25.25,24.98,25.04,452800,0
2015-12-24,25,25.11,24.84,24.95,188177,0
2015-12-28,24.91,25.17,24.7,25.06,470641,0
2015-12-29,25.18,25.45,24.97,25.35,503668,0
2015-12-30,25.36,25.5461,25.1603,25.3,409867,0
2015-12-31,25.15,25.5,24.98,25.03,425750,0
2016-01-04,24.55,24.85,24.21,24.39,595042,0
2016-01-05,24.5,25.28,24.33,25.21,535175,0
2016-01-06,24.88,25.14,24.59,24.85,556585,0
2016-01-07,24.36,24.5,24.05,24.26,605405,0
2016-01-08,24.4,24.58,24.19,24.27,736640,0
2016-01-11,24.32,24.44,23.76,24.25,711234,0
2016-01-12,24.52,24.88,23.97,24.82,716544,0
2016-01-13,24.88,25.165,23.72,23.85,609651,0
2016-01-14,23.9,24.625,23.26,24.39,429314,0
2016-01-15,23.69,24.39,23.69,24.31,593796,0
2016-01-19,24.59,24.64,23.53,23.92,584100,0
2016-01-20,23.58,24.24,22.61,24.02,800817,0
2016-01-21,24.03,24.08,23.14,23.15,642452,0
2016-01-22,23.55,23.73,22.9,23.73,626050,0
2016-01-25,23.68,23.89,23.26,23.34,427308,0
2016-01-26,23.53,23.77,23.09,23.5,469920,0
2016-01-27,23.4,23.61,22.86,22.96,331840,0
2016-01-28,23.08,23.2,22.17,22.48,404472,0
2016-01-29,22.54,23.54,22.29,23.53,925490,0
2016-02-01,23.42,23.54,22.81,23.08,590781,0
2016-02-02,22.92,23.07,22.29,22.77,512584,0
2016-02-03,22.93,22.93,22.01,22.7,550675,0
2016-02-04,22.59,22.82,22.01,22.2,383600,0
2016-02-05,22.08,22.38,21.56,21.68,488937,0
2016-02-08,21.43,21.43,20.77,21.2,706220,0
2016-02-09,20.8,21.4,20.5,20.97,515244,0
2016-02-10,20.5,21.78,18.92,20.86,1273056,0
2016-02-11,20.5,21.32,20.18,21.26,817592,0
2016-02-12,21.44,22.17,21.17,22.12,728431,0
2016-02-16,22.46,23.29,22.02,23.02,823173,0
2016-02-17,23.15,24.01,22.91,23.92,851027,0
2016-02-18,23.91,24.42,23.56,23.66,703358,0
2016-02-19,23.62,23.99,23.37,23.98,583392,0
2016-02-22,24.17,24.4989,23.86,24.19,675131,0
2016-02-23,24.12,25.04,24.07,24.56,653566,0
2016-02-24,24.24,24.83,24.17,24.82,385337,0
2016-02-25,24.83,25.07,24.62,24.99,506631,0
2016-02-26,25.09,25.09,24.5,24.73,496316,0
2016-02-29,24.73,24.75,24.23,24.27,496114,0
2016-03-01,24.51,25.24,24.22,25.23,500072,0
2016-03-02,25.21,25.48,25.01,25.45,367564,0
2016-03-03,25.55,25.55,24.971,25.4,371133,0
2016-03-04,25.49,25.66,25.17,25.66,369347,0
2016-03-07,25.53,26.22,25.34,25.82,476969,0
2016-03-08,25.69,25.84,25.15,25.21,340944,0
2016-03-09,25.27,25.41,24.91,25.22,360657,0
2016-03-10,25.25,25.66,24.68,25.21,314269,0
2016-03-11,25.39,25.97,25.24,25.93,493482,0
2016-03-14,25.91,26.38,25.55,26.34,492720,0
2016-03-15,26.01,26.29,25.47,25.54,589636,0
2016-03-16,25.57,25.99,25.1,25.42,528793,0
2016-03-17,25.45,25.65,24.96,25.27,489609,0
2016-03-18,25.17,25.96,24.71,25.91,1070698,0
2016-03-21,25.81,26.32,25.81,26.1,467182,0
2016-03-22,26.14,26.93,26.03,26.77,299704,0
2016-03-23,26.77,26.8,25.96,25.96,316513,0
2016-03-24,25.85,26.27,25.57,26.12,273693,0
2016-03-28,26.2,26.61,25.77,26.16,323377,0
2016-03-29,26.15,27.25,25.915,27.22,615805,0
2016-03-30,27.39,27.44,26.65,26.82,581092,0
2016-03-31,26.93,27.6,26.58,26.67,774498,0
2016-04-01,26.52,26.74,26.14,26.6,1024740,0
2016-04-04,26.73,27.85,26.56,27.33,1517121,0
2016-04-05,27.12,27.81,27.12,27.71,1569586,0
2016-04-06,27.82,28.27,27.65,27.74,1061683,0
2016-04-07,27.66,28.65,27.63,27.84,1521678,0
2016-04-08,28.1,28.82,27.93,28.11,1387663,0
2016-04-11,28.18,28.43,27.11,27.35,777940,0
2016-04-12,27.3,28.54,27.3,28.48,906799,0
2016-04-13,28.73,32.24,28.34,29.66,5351767,0
2016-04-14,29.68,30.74,29.51,29.75,3360284,0
2016-04-15,29.7,30.35,29.4,30.3,1268306,0
2016-04-18,30.09,30.36,29.79,29.8,614506,0
2016-04-19,29.9,30.15,29.46,29.62,618402,0
2016-04-20,29.6,30.03,29.3,29.77,447032,0
2016-04-21,29.53,29.7099,29.1,29.4,534158,0
2016-04-22,29.49,30.08,29.49,29.78,571393,0
2016-04-25,29.55,29.8,29.17,29.45,320813,0
2016-04-26,29.45,29.66,29.09,29.65,916212,0
2016-04-27,29.67,30.21,29.67,29.85,747771,0
2016-04-28,29.72,30.28,29.39,29.74,549195,0
2016-04-29,29.61,29.71,29.18,29.53,737255,0
2016-05-02,29.52,29.59,29,29.41,403039,0
2016-05-03,29.5,29.71,28.84,29.35,710323,0
2016-05-04,29.05,29.43,28.83,29.24,609676,0
2016-05-05,26.5,26.88,25.08,25.44,3367403,0
2016-05-06,25.21,25.389,24.195,24.47,1777545,0
2016-05-09,24.6,24.93,24.35,24.44,1222845,0
2016-05-10,24.6,24.82,24.14,24.77,752727,0
2016-05-11,25.09,25.1,24.34,24.35,583421,0
2016-05-12,24.5,24.5,23.6,23.8,907912,0
2016-05-13,23.82,24.24,23.67,23.85,683721,0
2016-05-16,23.83,25.2,23.83,25.11,1620725,0
2016-05-17,24.78,25.98,24.78,25.52,1655797,0
2016-05-18,25.49,26.18,25.49,26.11,1526775,0
2016-05-19,26.23,27.33,26.1,26.59,1627342,0
2016-05-20,26.83,28.68,26.805,28.65,2460349,0
2016-05-23,28.59,29.48,27.59,28.27,1662865,0
2016-05-24,28.55,28.97,28.32,28.75,1023065,0
2016-05-25,28.98,29.24,28.7,29.06,496871,0
2016-05-26,29.15,29.38,28.9,29.14,368349,0
2016-05-27,29.25,29.57,28.69,28.99,794553,0
2016-05-31,29.03,29.0515,28.08,28.12,1547884,0
2016-06-01,28.14,28.62,27.49,27.81,2718425,0
2016-06-02,25.88,26.31,24.87,26.3,2809926,0
2016-06-03,26.42,26.57,25.1501,26.35,1500811,0
2016-06-06,25.61,26.39,25.48,26.22,953579,0
2016-06-07,24.5,24.65,23.81,23.83,6914725,0
2016-06-08,23.91,24.16,23.64,24.06,2461342,0
2016-06-09,24.19,24.19,23.21,23.46,2238728,0
2016-06-10,23.46,23.46,22.705,22.91,1587804,0
2016-06-13,22.95,23.43,22.48,22.57,1478691,0
2016-06-14,22.4,22.73,21.82,22.46,1976854,0
2016-06-15,22.8,23.03,22.49,22.89,1855096,0
2016-06-16,22.89,22.89,21.71,22.17,1393689,0
2016-06-17,22.15,22.2,21.3,21.44,3506528,0
2016-06-20,22.5,22.88,22.19,22.64,2036530,0
2016-06-21,23.41,23.41,22.53,22.86,1815405,0
2016-06-22,22.9,23.39,22.848,23.19,1486215,0
2016-06-23,23.41,23.74,23.36,23.66,1500386,0
2016-06-24,22.89,23.2,22.53,22.79,2796287,0
2016-06-27,22.93,23.16,20.94,21.29,1943263,0
2016-06-28,21.31,22.18,21.3,22.13,1380035,0
2016-06-29,22.51,22.77,22.2,22.72,1110752,0
2016-06-30,22.75,22.99,22.51,22.99,1346809,0
2016-07-01,22.89,23.34,22.84,23.18,927753,0
2016-07-05,23.07,23.34,22.52,22.66,742280,0
2016-07-06,22.7,23.03,22.53,22.82,1018716,0
2016-07-07,22.9,23.12,22.69,23.03,1032744,0
2016-07-08,23.2,23.56,23.07,23.43,885457,0
2016-07-11,23.51,23.69,23.34,23.54,1248659,0
2016-07-12,23.52,23.995,23.35,23.74,1585369,0
2016-07-13,23.97,24,23.29,23.3,665535,0
2016-07-14,23.43,23.77,23.23,23.76,471396,0
2016-07-15,23.9,24.0301,23.63,23.99,568928,0
2016-07-18,23.81,24.31,23.71,24.31,809765,0
2016-07-19,24.09,24.4,24.02,24.3,591801,0
2016-07-20,24.32,24.77,24.32,24.59,588741,0
2016-07-21,24.67,25.07,24.585,24.66,626233,0
2016-07-22,24.75,24.75,24.07,24.21,540427,0
2016-07-25,24.36,24.525,23.94,24.48,360791,0
2016-07-26,24.47,24.75,24.3,24.44,670457,0
2016-07-27,24.53,25.17,24.52,25.15,440723,0
2016-07-28,25.07,25.79,25.04,25.65,783859,0
2016-07-29,25.54,25.8,25.26,25.54,847743,0
2016-08-01,25.62,25.97,25.39,25.77,480768,0
2016-08-02,25.79,25.96,25.02,25.2,724831,0
2016-08-03,25.14,25.4,24.875,25.32,456935,0
2016-08-04,25.42,25.58,25.2,25.48,471873,0
2016-08-05,25.62,25.71,25.25,25.33,422458,0
2016-08-08,25.41,25.46,24.97,25.13,448589,0
2016-08-09,25.3,25.54,24.97,25.19,507820,0
2016-08-10,25.14,25.14,24.5901,25.08,422680,0
2016-08-11,25.1,25.43,25.03,25.34,552326,0
2016-08-12,25.18,25.35,24.53,24.6,905663,0
2016-08-15,24.45,25.21,24.45,25,989615,0
2016-08-16,25,25.08,24.7,24.92,798765,0
2016-08-17,25.02,25.17,24.86,24.94,475510,0
2016-08-18,25.2,25.2,24.73,25.01,857345,0
2016-08-19,24.9,25.35,24.82,25.23,728545,0
2016-08-22,25.29,25.3,24.665,24.7,618756,0
2016-08-23,24.8,25.81,24.74,25.53,1264910,0
2016-08-24,25.61,26.04,24.865,25.02,839761,0
2016-08-25,24.91,25.29,24.71,24.97,731515,0
2016-08-26,24.92,25.17,24.74,25,970819,0
2016-08-29,25.29,25.38,24.93,25.09,1098513,0
2016-08-30,24.2,25.24,23.52,25.07,1472902,0
2016-08-31,24.99,25.46,24.86,25.23,874032,0
2016-09-01,25.15,25.62,24.9,25.23,711891,0
2016-09-02,25.48,25.61,25.03,25.24,690826,0
2016-09-06,25.24,25.84,25.12,25.28,718751,0
2016-09-07,23.31,23.76,23.28,23.72,9736903,0
2016-09-08,23.77,24,23.61,23.89,3809468,0
2016-09-09,23.83,23.84,23.53,23.61,2514372,0
2016-09-12,23.58,24.25,23.5,24.22,2472841,0
2016-09-13,23.93,24.11,23.33,23.86,1610502,0
2016-09-14,24.13,24.215,23.62,24.15,1414470,0
2016-09-15,24.19,25.28,24.06,25.27,2651306,0
2016-09-16,25.39,25.69,25.21,25.59,2827846,0
2016-09-19,25.65,26.26,25.65,26.09,1881378,0
2016-09-20,26.31,26.68,26.09,26.21,1241676,0
2016-09-21,26.28,26.75,26,26.54,1347230,0
2016-09-22,26.38,26.95,26.38,26.63,1338016,0
2016-09-23,26.68,26.83,26.44,26.7,4129405,0
2016-09-26,26.45,26.67,26.115,26.21,1188472,0
2016-09-27,26.2,26.47,26.05,26.37,1089801,0
2016-09-28,26.33,26.52,25.98,26.31,894214,0
2016-09-29,26.78,26.78,25.56,25.6,1371784,0
2016-09-30,25.66,26.03,25.61,25.84,1849444,0
2016-10-03,25.59,25.84,25.36,25.83,1036457,0
2016-10-04,25.91,26.26,25.85,25.94,754500,0
2016-10-05,26,26.3,25.8,25.87,746941,0
2016-10-06,25.7,25.99,25.37,25.98,975544,0
2016-10-07,25.92,26.03,25.42,25.68,830915,0
2016-10-10,25.66,26.19,25.66,26.15,681746,0
2016-10-11,25.85,25.91,24.68,24.68,1156494,0
2016-10-12,24.8,24.9,24.195,24.23,506225,0
2016-10-13,23.89,24.1,23.59,23.73,1094212,0
2016-10-14,23.93,24.07,23.42,23.58,829900,0
2016-10-17,23.49,23.65,23.235,23.4,650585,0
2016-10-18,23.84,24.11,23.59,24,1273554,0
2016-10-19,23.97,24.23,23.76,24.03,557704,0
2016-10-20,24.44,24.9,24.22,24.43,974643,0
2016-10-21,24.16,24.42,23.931,24.37,517382,0
2016-10-24,24.99,24.99,24.15,24.25,443120,0
2016-10-25,24.38,24.38,23.75,23.8,576082,0
2016-10-26,23.74,23.74,22.935,23.36,982577,0
2016-10-27,23.42,23.57,23.31,23.42,774539,0
2016-10-28,23.3,23.33,22.85,22.99,506583,0
2016-10-31,23.09,23.18,22.81,22.81,498837,0
2016-11-01,22.84,23.01,22.55,22.95,918029,0
2016-11-02,22.97,23.23,22.42,22.42,602186,0
2016-11-03,22.5,22.59,21.83,21.85,627446,0
2016-11-04,21.87,22.67,21.85,22.33,624468,0
2016-11-07,22.68,23.05,22.66,22.88,706670,0
2016-11-08,24,24.1,23.02,23.65,968229,0
2016-11-09,24.54,25.39,24.54,25.08,1111336,0
2016-11-10,25.53,26.03,25.06,25.32,867104,0
2016-11-11,25.23,25.54,24.83,25.33,733422,0
2016-11-14,25.53,25.79,25.07,25.26,768936,0
2016-11-15,25.18,25.51,24.72,25.43,583859,0
2016-11-16,25.43,25.725,25.42,25.57,830689,0
2016-11-17,25.56,25.85,25.3,25.72,771682,0
2016-11-18,25.69,25.8,25.4,25.62,792726,0
2016-11-21,25.63,25.855,24.76,25.02,1078460,0
2016-11-22,25.11,25.219,24.56,24.93,780442,0
2016-11-23,24.62,25.24,24.24,25.22,517353,0
2016-11-25,25.08,25.24,24.33,24.94,604719,0
2016-11-28,24.87,25.03,24.25,24.3,679016,0
2016-11-29,24.47,24.57,23.88,24.11,852840,0
2016-11-30,24.14,24.48,23.79,23.93,839573,0
2016-12-01,23.72,24.14,22.94,23.13,953266,0
2016-12-02,23.03,23.82,23.03,23.65,793019,0
2016-12-05,23.75,23.95,23.46,23.61,679862,0
2016-12-06,23.57,23.68,23.36,23.49,704511,0
2016-12-07,23.19,23.72,23.09,23.68,805900,0
2016-12-08,23.61,24.38,23.41,24.35,1220933,0
2016-12-09,24.38,24.94,24.38,24.54,690668,0
2016-12-12,24.3,25.08,24.3,25.02,786475,0
2016-12-13,25.22,25.7,25.08,25.6,787230,0
2016-12-14,25.62,26.16,25.62,26.06,766714,0
2016-12-15,26.21,26.85,26,26.73,916966,0
2016-12-16,26.68,27.12,26.65,26.88,2903218,0
2016-12-19,26.8,27.4264,26.585,26.79,924298,0
2016-12-20,26.79,26.97,26.61,26.87,760085,0
2016-12-21,26.98,26.98,26.32,26.38,591420,0
2016-12-22,26.26,26.51,26.16,26.34,426287,0
2016-12-23,26.28,26.98,26.28,26.9,471073,0
2016-12-27,26.89,27.14,26.79,26.83,291520,0
2016-12-28,26.84,26.89,26.56,26.67,388428,0
2016-12-29,26.72,26.96,26.56,26.71,500996,0
2016-12-30,26.82,27.12,26.62,26.96,366150,0
2017-01-03,27.09,27.36,26.51,27,877273,0
2017-01-04,27.06,27.41,26.83,27.31,738775,0
2017-01-05,27.21,27.405,26.65,26.9,728380,0
2017-01-06,26.86,27.16,26.8,26.88,598290,0
2017-01-09,26.89,27.09,26.48,26.91,654131,0
2017-01-10,26.96,27.06,26.54,26.86,504650,0
2017-01-11,26.75,26.98,26.09,26.43,928856,0
2017-01-12,26.32,26.35,25.64,26.12,620059,0
2017-01-13,26.3,26.5,26.24,26.33,339860,0
2017-01-17,26.03,26.15,25.51,25.88,499368,0
2017-01-18,26.07,26.2,25.88,26,424168,0
2017-01-19,25.98,26.1,25.69,25.96,491671,0
2017-01-20,25.88,26.22,25.72,26.21,640748,0
2017-01-23,26.1,26.86,26.04,26.54,982872,0
2017-01-24,26.68,27.02,26.33,26.92,657883,0
2017-01-25,27.16,27.7,26.94,27.48,659947,0
2017-01-26,27.4,27.74,27.24,27.51,850931,0
2017-01-27,27.62,27.79,26.81,26.89,1019243,0
2017-01-30,26.74,26.76,25.99,26.14,1095957,0
2017-01-31,25.89,26.94,25.89,26.76,1642950,0
2017-02-01,26.77,28.02,26.71,27.99,1212919,0
2017-02-02,27.89,27.98,27.45,27.89,683843,0
2017-02-03,27.95,28.25,27.77,28.19,632435,0
2017-02-06,27.97,28.32,27.9,27.98,714519,0
2017-02-07,29.29,30.22,28.29,28.36,1494034,0
2017-02-08,28.35,28.56,27.88,28.36,1124785,0
2017-02-09,28.35,28.98,28.35,28.66,712692,0
2017-02-10,28.71,29.285,28.36,29.25,708705,0
2017-02-13,29.46,29.57,28.46,28.5,708120,0
2017-02-14,28.28,29.25,28.19,29.24,699747,0
2017-02-15,29.08,29.34,28.915,29.19,666543,0
2017-02-16,29.28,29.34,28.64,28.91,497796,0
2017-02-17,29.05,29.29,28.85,29.06,686596,0
2017-02-21,29.03,29.16,28.67,28.88,431157,0
2017-02-22,28.87,28.99,28.38,28.4,403427,0
2017-02-23,28.45,28.55,28.07,28.23,609661,0
2017-02-24,28.08,28.53,27.93,28.35,591143,0
2017-02-27,28.38,29.12,28.335,29.11,662939,0
2017-02-28,28.82,29.02,28.58,28.7,764939,0
2017-03-01,28.97,29.66,28.42,29.5,845847,0
2017-03-02,29.53,29.67,29.03,29.05,491480,0
2017-03-03,29.07,29.4,28.83,28.93,467058,0
2017-03-06,28.79,29.06,28.6,28.99,379786,0
2017-03-07,28.64,29.16,28.64,29.03,659868,0
2017-03-08,29.17,29.36,28.67,28.74,391436,0
2017-03-09,28.78,28.905,28.43,28.5,449387,0
2017-03-10,28.41,28.7,28.27,28.38,447985,0
2017-03-13,28.32,29.02,28.2801,28.93,682985,0
2017-03-14,28.72,28.82,28.36,28.65,704244,0
2017-03-15,28.75,29.1,28.6403,28.96,774199,0
2017-03-16,29.06,29.06,28.42,28.55,643484,0
2017-03-17,28.72,29.05,28.27,28.73,1166885,0
2017-03-20,28.76,28.96,28.26,28.45,307813,0
2017-03-21,28.58,28.64,27.74,27.97,722910,0
2017-03-22,28.06,28.32,27.7,28.16,382209,0
2017-03-23,28.07,28.43,27.92,27.97,340559,0
2017-03-24,27.96,28.27,27.94,28.03,324633,0
2017-03-27,27.7,28.59,27.7,28.45,1233245,0
2017-03-28,28.33,28.66,28.2,28.51,483807,0
2017-03-29,28.48,28.73,28.32,28.61,370825,0
2017-03-30,28.61,28.77,28.422,28.51,458318,0
2017-03-31,28.54,28.57,28.22,28.32,510405,0
2017-04-03,28.41,28.65,28.15,28.29,518891,0
2017-04-04,28.26,28.43,27.65,27.86,516664,0
2017-04-05,27.95,28.36,27.68,27.76,498172,0
2017-04-06,27.8,28.21,27.7,28.19,516097,0
2017-04-07,27.96,28.62,27.84,28.4,571978,0
2017-04-10,28.43,28.82,28.26,28.31,275438,0
2017-04-11,28.19,28.5,28.12,28.48,336993,0
2017-04-12,28.37,28.45,27.86,27.97,328974,0
2017-04-13,27.93,28.05,27.48,27.66,342515,0
2017-04-17,27.8,28.15,27.56,28.09,474623,0
2017-04-18,27.88,27.97,27.63,27.79,383873,0
2017-04-19,27.89,28.235,27.8,27.9,498909,0
2017-04-20,28.02,28.42,27.92,28.29,386852,0
2017-04-21,28.19,28.32,27.95,28.08,410276,0
2017-04-24,28.59,28.84,28.41,28.46,415670,0
2017-04-25,28.72,29.21,28.49,29,483615,0
2017-04-26,29.04,29.615,29,29.28,579284,0
2017-04-27,29.39,29.78,29.12,29.51,570875,0
2017-04-28,29.6,29.66,29.27,29.28,709761,0
2017-05-01,29.38,29.7,29.35,29.5,1120697,0
2017-05-02,29.62,29.69,29.25,29.31,617849,0
2017-05-03,29.17,29.195,28.92,29,1183171,0
2017-05-04,29.17,29.33,28.76,28.93,646576,0
2017-05-05,29.55,34.81,29.55,31.75,3301306,0
2017-05-08,31.77,31.8,31.22,31.4,1010369,0
2017-05-09,31.49,32.07,31.365,31.51,1053507,0
2017-05-10,31.48,32.1,31.01,31.81,851138,0
2017-05-11,31.73,32.18,31.61,32,985425,0
2017-05-12,31.96,32.29,31.8775,32.23,540048,0
2017-05-15,33.02,33.705,32.5,33.65,1102000,0
2017-05-16,33.69,34.44,33.61,34.26,1179348,0
2017-05-17,33.77,34.02,33.39,33.52,1181201,0
2017-05-18,33.51,33.67,33.2893,33.36,847591,0
2017-05-19,33.35,34.08,33.35,33.82,583013,0
2017-05-22,33.91,34.59,33.83,34.17,644228,0
2017-05-23,34.31,34.93,34.12,34.68,869438,0
2017-05-24,34.83,35.76,34.69,35.63,1148817,0
2017-05-25,35.86,35.99,35.06,35.39,953169,0
2017-05-26,35.4,36.2,35.3,35.99,618320,0
2017-05-30,35.94,36.07,35.25,35.51,691484,0
2017-05-31,35.68,35.91,35.08,35.53,1013453,0
2017-06-01,35.54,36.4,35.48,36.38,867891,0
2017-06-02,36.5,37.71,36.5,37.12,733586,0
2017-06-05,37.05,37.57,36.91,37.25,571284,0
2017-06-06,37.06,37.3292,36.835,36.95,644859,0
2017-06-07,37.07,37.29,36.79,36.85,1043308,0
2017-06-08,36.97,37.26,36.76,36.93,1012536,0
2017-06-09,36.85,37.6,36.49,37.3,1181708,0
2017-06-12,37.3,37.345,36.86,37.01,978161,0
2017-06-13,37.02,37.02,36.57,36.83,888931,0
2017-06-14,36.97,37.04,36.6,36.74,842900,0
2017-06-15,36.35,37.03,36.16,36.97,1182184,0
2017-06-16,36.75,37.25,36.49,36.9,1628132,0
2017-06-19,37.36,37.6926,37.13,37.46,721906,0
2017-06-20,37.54,37.79,37.27,37.38,1028277,0
2017-06-21,37.46,38.73,37.46,38.02,1023689,0
2017-06-22,37.99,38.285,37.78,37.8,791041,0
2017-06-23,37.55,37.79,37.11,37.22,4440647,0
2017-06-26,37.15,37.26,36.445,36.72,2183505,0
2017-06-27,36.8,36.8,35.69,35.77,1321334,0
2017-06-28,36.11,36.14,35.65,35.79,1751533,0
2017-06-29,36.13,36.13,34.81,35.34,1451663,0
2017-06-30,35.3,35.47,34.74,35.1,1354181,0
2017-07-03,35.12,35.74,34.9001,35.65,364005,0
2017-07-05,35.58,35.735,35.255,35.28,572998,0
2017-07-06,34.97,35.4,34.81,35.22,1188508,0
2017-07-07,35.42,35.75,35.38,35.63,960506,0
2017-07-10,35.49,36.11,35.47,35.81,1418071,0
2017-07-11,35.91,36.3,35.56,35.73,996293,0
2017-07-12,35.98,36.53,35.84,36.26,831450,0
2017-07-13,36.32,36.32,35.27,35.4,900057,0
2017-07-14,35.36,36.06,35.3,35.82,909806,0
2017-07-17,35.89,36.01,35.71,35.89,857275,0
2017-07-18,35.8,36.01,35.565,35.76,666461,0
2017-07-19,35.85,36.09,35.73,36.07,843847,0
2017-07-20,36.06,36.35,35.78,35.85,930672,0
2017-07-21,36.09,36.18,35.54,35.79,617774,0
2017-07-24,35.71,36.22,35.4865,36.02,623417,0
2017-07-25,36.14,36.25,35.6,35.68,934440,0
2017-07-26,35.64,35.66,35.38,35.39,1314958,0
2017-07-27,35.1,35.35,34.63,35.02,987874,0
2017-07-28,35.01,35.39,34.96,34.97,650043,0
2017-07-31,35.14,35.14,34.67,34.7,749828,0
2017-08-01,35,35.04,34.71,34.8,861321,0
2017-08-02,34.84,34.84,34.39,34.48,663808,0
2017-08-03,34.43,34.57,34.11,34.28,771160,0
2017-08-04,34.27,34.46,34.07,34.25,1279555,0
2017-08-07,34.22,34.71,34.18,34.59,634778,0
2017-08-08,34.6,35.14,34.4099,34.63,662877,0
2017-08-09,34.59,34.73,34.35,34.48,559478,0
2017-08-10,34.26,34.39,33.74,33.75,747969,0
2017-08-11,33.57,34.215,33.42,34.15,1055626,0
2017-08-14,34.44,34.78,34.3,34.75,466491,0
2017-08-15,34.82,35.49,34.74,35.31,513398,0
2017-08-16,35.39,35.51,35.11,35.3,371171,0
2017-08-17,35.17,35.38,34.18,34.19,596651,0
2017-08-18,33.83,34.985,33.75,34.55,3170948,0
2017-08-21,34.54,34.92,34.54,34.77,635179,0
2017-08-22,34.86,35.81,34.85,35.68,417559,0
2017-08-23,35.41,35.72,34.9,34.91,444548,0
2017-08-24,35.21,35.51,35.025,35.21,640736,0
2017-08-25,35.31,35.5,35.19,35.2,697313,0
2017-08-28,35.31,35.65,34.97,35.36,1680240,0
2017-08-29,38.54,41.369,38.2,40.27,5608905,0
2017-08-30,40.3,40.44,39.36,39.37,2515829,0
2017-08-31,39.63,41.4,39.63,41.29,1500894,0
2017-09-01,41.35,41.46,40.51,40.66,619942,0
2017-09-05,40.52,41.674,40.5079,41.37,890577,0
2017-09-06,41.5,42.05,41.41,41.67,806037,0
2017-09-07,41.93,42.22,41.32,41.35,946327,0
2017-09-08,39.9,41.71,39.9,40.35,1306462,0
2017-09-11,40.89,41.15,40.63,40.79,1347122,0
2017-09-12,40.88,41.15,40.5501,40.79,552425,0
2017-09-13,40.55,41.05,40.518,40.59,732580,0
2017-09-14,40.53,40.92,40.16,40.24,792996,0
2017-09-15,40.35,40.38,39.28,39.49,2027359,0
2017-09-18,39.49,40.08,39.376,39.9,1312587,0
2017-09-19,40.11,40.37,38.55,38.72,1036707,0
2017-09-20,39.01,39.515,38.84,39.19,837111,0
2017-09-21,40.05,40.78,39.62,40.24,1000133,0
2017-09-22,40.42,40.78,40.12,40.76,773730,0
2017-09-25,40.34,40.83,40.34,40.79,1291092,0
2017-09-26,40.49,40.67,39,39.21,1867577,0
2017-09-27,39.17,40.51,38.56,40.27,7556320,0
2017-09-28,40.23,40.45,39.26,39.5,1427847,0
2017-09-29,39.5,39.94,39.17,39.92,909549,0
2017-10-02,40,41.53,39.81,41.29,1735378,0
2017-10-03,41.38,41.825,40.85,41.81,1083919,0
2017-10-04,41.61,42.63,41.55,42.23,1408165,0
2017-10-05,42.25,42.39,41.71,41.94,1262743,0
2017-10-06,41.93,42.3,41.56,42.29,1359781,0
2017-10-09,42.24,42.32,41.29,41.48,703211,0
2017-10-10,41.5,42.22,41.37,42.21,545170,0
2017-10-11,42.28,42.83,42.12,42.75,767006,0
2017-10-12,42.76,42.96,42.19,42.26,555642,0
2017-10-13,42.32,42.32,41.44,41.5,817517,0
2017-10-16,41.93,42.655,41.75,41.98,796585,0
2017-10-17,41.95,42.28,41.49,41.55,414431,0
2017-10-18,41.55,42.2,41.46,42.16,1421977,0
2017-10-19,42.05,42.72,41.71,42.67,468576,0
2017-10-20,42.93,43.17,42.49,42.96,618765,0
2017-10-23,43.32,43.39,42.74,42.74,507181,0
2017-10-24,42.83,43.2,42.51,42.94,462219,0
2017-10-25,42.76,43.05,42.04,42.95,851665,0
2017-10-26,42.9,42.96,42.34,42.58,813865,0
2017-10-27,42.49,43.1,42.28,43.02,959418,0
2017-10-30,42.63,43.16,41.68,41.93,759703,0
2017-10-31,42.2,43.09,42.09,42.59,843922,0
2017-11-01,42.98,43.03,41.87,42,686827,0
2017-11-02,41.86,42.63,41.511,41.59,756275,0
2017-11-03,41.58,42.71,41.16,42.7,910929,0
2017-11-06,42.24,42.63,39.36,40.03,2020065,0
2017-11-07,40.09,40.2,39.645,40.13,869296,0
2017-11-08,39.77,40.51,39.57,39.94,1239772,0
2017-11-09,39.41,39.63,37.81,38.12,925581,0
2017-11-10,37.91,38.18,37.76,38,1035942,0
