Date,Open,High,Low,Close,Volume,OpenInt
2015-06-22,37.51,37.51,37.51,37.51,100,0
2015-07-01,60,60,60,60,100,0
2015-07-02,52.76,56.1,44.01,49.61,750800,0
2015-07-06,49.49,50.12,46.64,50,799600,0
2015-07-07,49.86,50.44,46.35,46.91,426700,0
2015-07-08,45.92,46.97,44.29,44.63,801500,0
2015-07-09,44.42,45.02,42.72,43.06,648600,0
2015-07-10,41.61,45.17,41.6,44.45,848500,0
2015-07-13,44.38,48.03,43.24,47.83,693700,0
2015-07-14,47.39,47.73,45.18,46.11,378013,0
2015-07-15,45.75,45.94,45,45.78,211467,0
2015-07-16,45.81,46.14,45.33,45.85,324200,0
2015-07-17,46.02,50.19,45.69,49.61,300100,0
2015-07-20,49.77,49.77,47.81,48.39,187300,0
2015-07-21,48.59,48.62,47.13,47.35,149300,0
2015-07-22,47.57,48.65,46.78,47.08,224000,0
2015-07-23,47,47.15,46.5,46.59,95200,0
2015-07-24,46.54,47,45.09,45.1,173400,0
2015-07-27,44.9,45.3,43.5,43.76,200600,0
2015-07-28,44.06,45.05,42.4,43.89,254800,0
2015-07-29,43.91,44.31,42.72,43.06,140600,0
2015-07-30,42.76,45.04,42.76,43.38,88300,0
2015-07-31,43.03,45,42.53,42.76,231300,0
2015-08-03,43.6,44.46,42.32,42.55,106992,0
2015-08-04,42.55,43.09,42.41,42.96,204100,0
2015-08-05,43.06,44,42.56,42.72,302200,0
2015-08-06,42.7,42.7,41.06,41.58,194976,0
2015-08-07,41.56,41.71,39.54,40.06,204300,0
2015-08-10,40.28,40.44,39.72,40.12,309800,0
2015-08-11,40,40.39,39.25,39.54,440540,0
2015-08-12,39.53,39.63,38.74,38.9,361300,0
2015-08-13,38.91,39.04,38.5,38.93,396600,0
2015-08-14,38.94,39.63,38.73,39.31,104300,0
2015-08-17,39.25,39.73,38.97,39.04,283000,0
2015-08-18,39.02,39.23,38.7,38.88,205800,0
2015-08-19,38.45,38.73,38.05,38.19,173800,0
2015-08-20,38,38.04,36.99,37.06,149400,0
2015-08-21,36.68,37.16,36.45,36.7,122300,0
2015-08-24,34.8,36.59,33.82,35.14,171170,0
2015-08-25,36.08,36.08,33.15,33.63,267600,0
2015-08-26,34.36,34.36,33.13,33.5,144900,0
2015-08-27,33.62,34.63,33.62,34.55,158900,0
2015-08-28,34.34,35.15,34.34,34.92,104600,0
2015-08-31,34.91,34.99,34.1,34.37,86100,0
2015-09-01,33.47,34.33,32.15,32.25,147900,0
2015-09-02,33.02,33.02,32.13,32.55,76300,0
2015-09-03,32.43,33.58,32.38,33,41500,0
2015-09-04,32.61,32.74,31.93,32.61,113600,0
2015-09-08,33.2,35.2,33.2,34.91,116600,0
2015-09-09,35.23,36.31,35.08,35.71,63500,0
2015-09-10,35.65,38.65,35.65,38.37,104231,0
2015-09-11,38,39.21,37.87,38.77,238800,0
2015-09-14,38.77,39.25,36.36,36.6,91800,0
2015-09-15,36.41,37.015,36.3,36.94,74298,0
2015-09-16,37.03,37.08,36.06,36.49,66800,0
2015-09-17,36.55,37.21,36.5,36.94,117729,0
2015-09-18,35.79,36.65,35.79,36.33,268500,0
2015-09-21,36.57,36.75,35.82,36.06,104500,0
2015-09-22,35.57,35.62,34.37,34.44,83200,0
2015-09-23,34.5,34.5,33.95,34.15,52000,0
2015-09-24,33.8,35.045,33.18,34.86,160309,0
2015-09-25,34.67,35.36,34.44,35.09,100200,0
2015-09-28,34.94,35.05,33.57,33.75,65059,0
2015-09-29,33.69,34.04,33.52,33.68,77500,0
2015-09-30,34,34,33.14,33.69,78500,0
2015-10-01,33.82,34.21,33.65,33.98,81500,0
2015-10-02,33.66,34.97,33.66,34.94,53600,0
2015-10-05,35.18,36.2,35.18,36.06,76629,0
2015-10-06,36.02,36.63,36.02,36.52,41500,0
2015-10-07,36.64,37.31,36.4,36.48,132000,0
2015-10-08,36.5,36.8,35.27,35.61,54800,0
2015-10-09,35.63,35.96,35.01,35.74,125500,0
2015-10-12,35.8,36.29,34.85,35,100486,0
2015-10-13,34.87,34.87,33.82,34.63,226000,0
2015-10-14,34.7,35.83,34.34,34.95,72400,0
2015-10-15,34.92,35.34,34.1,34.73,33800,0
2015-10-16,34.78,34.97,33.76,34.34,119400,0
2015-10-19,34.22,36.13,34.22,34.43,312103,0
2015-10-20,34.35,34.76,33.03,33.78,48862,0
2015-10-21,33.91,33.91,32.82,33,177500,0
2015-10-22,33.09,38.1,32.28,37.54,709300,0
2015-10-23,37.69,42.19,37.34,40.96,243600,0
2015-10-26,40.78,41.02,38.4,38.88,119600,0
2015-10-27,39,39,37.66,38.57,127700,0
2015-10-28,38.92,40.05,38.7,39.51,34500,0
2015-10-29,39.37,39.64,38.73,38.96,34900,0
2015-10-30,38.86,39.39,37.08,38.62,69300,0
2015-11-02,38.79,38.99,38.16,38.34,34147,0
2015-11-03,38.12,38.66,38,38.52,78700,0
2015-11-04,38.64,39.49,37.12,37.19,97832,0
2015-11-05,37.19,37.5,36.24,36.61,46500,0
2015-11-06,36.5,38.21,35.99,37.42,59800,0
2015-11-09,37.83,37.83,36.62,37.17,42815,0
2015-11-10,37.34,38.19,37,37.37,92000,0
2015-11-11,37.67,38.21,36.37,36.97,59900,0
2015-11-12,36.5,36.95,35.88,36.04,55200,0
2015-11-13,35.86,36.61,35.32,36.41,94600,0
2015-11-16,36.41,38.42,35.58,38,89000,0
2015-11-17,38.43,38.86,36.7,36.99,114200,0
2015-11-18,37.13,37.48,36.43,37.34,116400,0
2015-11-19,37.26,38.07,36.85,37.87,57900,0
2015-11-20,38.28,38.28,37.31,37.81,54200,0
2015-11-23,37.73,37.84,36.13,36.97,117100,0
2015-11-24,36.72,37.59,35.01,36.04,157000,0
2015-11-25,36.16,38.18,36.03,36.45,265400,0
2015-11-27,36.36,36.95,35.71,36.49,36900,0
2015-11-30,36.45,37.64,36.45,37.55,144400,0
2015-12-01,37.71,39.42,37.455,38.99,241117,0
2015-12-02,39,41,39,40.77,151740,0
2015-12-03,41.04,41.08,39.4,39.55,148199,0
2015-12-04,39.45,39.45,37.94,38.56,56200,0
2015-12-07,38.46,39.2,37.32,37.72,105500,0
2015-12-08,37.22,37.58,36.83,37.39,112065,0
2015-12-09,37.22,37.82,37.18,37.45,114500,0
2015-12-10,37.34,37.89,37.05,37.34,209200,0
2015-12-11,36.95,37.3,36.75,36.85,98500,0
2015-12-14,36.8,36.91,35.26,35.87,262390,0
2015-12-15,35.67,36.52,35.18,36.38,146200,0
2015-12-16,36.92,37.93,36.4,37.41,144300,0
2015-12-17,37.16,37.54,36.97,37.36,122200,0
2015-12-18,37.15,38.54,36.01,38.08,741900,0
2015-12-21,38.59,39.43,38.49,39.35,155600,0
2015-12-22,39.25,40.73,39.13,40.67,119808,0
2015-12-23,40.75,40.89,40.01,40.09,92400,0
2015-12-24,40.62,40.62,40,40.22,25860,0
2015-12-28,40.11,40.33,39.37,39.99,38178,0
2015-12-29,40.14,40.51,39.35,40.37,91043,0
2015-12-30,40.26,40.89,40.175,40.36,24803,0
2015-12-31,40.34,41.9,40.14,41.37,68005,0
2016-01-04,40.82,41.14,38.93,39.1,110484,0
2016-01-05,39.19,39.57,37.92,38.9,89566,0
2016-01-06,38.33,39,37.56,38.73,19172,0
2016-01-07,38.1,38.53,37.41,37.75,73293,0
2016-01-08,37.85,38.23,37.34,37.89,62116,0
2016-01-11,37.84,38.31,37.4,37.87,95377,0
2016-01-12,38.21,38.21,37.28,37.74,140457,0
2016-01-13,37.86,38.3,37,37.1,62543,0
2016-01-14,37.14,38.38,36.69,37.52,57528,0
2016-01-15,36.54,36.74,34.61,35.34,105227,0
2016-01-19,35.83,36.07,35.1,35.91,91700,0
2016-01-20,35.27,35.27,33.2325,33.84,350438,0
2016-01-21,33.94,34.231,32.92,33.38,166996,0
2016-01-22,33.88,34.33,33.32,34.07,91556,0
2016-01-25,33.93,34.3099,32.79,33.84,133968,0
2016-01-26,34.04,34.3,32.53,34.25,91045,0
2016-01-27,34.2,34.68,33.71,33.84,119027,0
2016-01-28,34.1,34.41,33.2,33.65,98729,0
2016-01-29,33.84,35.24,30.965,35.2,31681,0
2016-02-01,35.05,36.26,34.12,36.07,47956,0
2016-02-02,35.65,36.04,34,35.87,88508,0
2016-02-03,36.01,36.01,34.71,35.58,47597,0
2016-02-04,35.45,37.15,33.94,36.54,51770,0
2016-02-05,36.45,36.49,35.21,36.03,47356,0
2016-02-08,35.52,36,33.26,33.75,70363,0
2016-02-09,33.16,34.45,32.04,32.5,61620,0
2016-02-10,32.74,33.13,32.42,32.8,36788,0
2016-02-11,32.38,32.69,31.92,32.27,31911,0
2016-02-12,32.48,32.48,32.05,32.18,60071,0
2016-02-16,32.69,33.38,32.2,33.16,125166,0
2016-02-17,33.23,34.27,32.105,33.99,123232,0
2016-02-18,34.4,34.59,33.38,33.46,33565,0
2016-02-19,33.34,33.34,32.505,32.67,84595,0
2016-02-22,33.08,33.62,32.6,33.55,91269,0
2016-02-23,33.48,33.79,32.165,32.77,50387,0
2016-02-24,32.28,32.53,31.32,32.01,144463,0
2016-02-25,32.29,32.57,31.72,32.38,77405,0
2016-02-26,32.57,33.35,32.215,33.15,46095,0
2016-02-29,33.33,34.03,32.4,33.95,61242,0
2016-03-01,34.21,35.01,33.65,34.56,29007,0
2016-03-02,34.57,35.22,34.2,35.05,19176,0
2016-03-03,35.02,35.47,34.36,35.31,67905,0
2016-03-04,35.44,35.6001,34.05,34.61,52607,0
2016-03-07,34.33,34.8799,33.5,34.27,47594,0
2016-03-08,34.09,34.53,33.51,33.77,31672,0
2016-03-09,33.64,34.15,33.33,33.87,38926,0
2016-03-10,34.04,34.31,33.476,33.71,48072,0
2016-03-11,34.12,34.69,33.61,34.19,53311,0
2016-03-14,34.19,34.4,33.98,34.07,32176,0
2016-03-15,33.88,34.16,33.39,33.6,52875,0
2016-03-16,33.4,34.67,33.4,34.49,31672,0
2016-03-17,34.69,35.55,34.63,35.18,61693,0
2016-03-18,35.07,35.655,34.9,34.95,80090,0
2016-03-21,34.76,35.39,34.76,35.19,30463,0
2016-03-22,34.81,35.49,34.13,35.18,24774,0
2016-03-23,34.98,35.525,34.93,35.25,48171,0
2016-03-24,35.04,35.32,34.91,35.22,52365,0
2016-03-28,35.39,35.45,34.89,35.22,15592,0
2016-03-29,35.2,36,35.03,35.6,12810,0
2016-03-30,35.95,36.12,34.555,35.65,50926,0
2016-03-31,35.635,35.7,34.73,35.06,42240,0
2016-04-01,34.72,35.01,34.72,34.94,44260,0
2016-04-04,34.93,34.93,33.999,34.2,17111,0
2016-04-05,33.84,33.92,33.5,33.6725,18365,0
2016-04-06,33.56,33.92,33.46,33.55,35313,0
2016-04-07,33.35,33.97,33.18,33.85,52817,0
2016-04-08,34.26,34.48,33.49,34.25,133598,0
2016-04-11,34.39,34.63,33.97,34.19,21717,0
2016-04-12,34.14,34.725,34.14,34.57,37617,0
2016-04-13,34.75,35.21,34.72,34.72,32804,0
2016-04-14,34.71,35.2,33.68,34.67,100394,0
2016-04-15,34.7,35,33.85,34.63,236382,0
2016-04-18,34.7,35.26,34.7,34.91,310599,0
2016-04-19,34.96,35.31,34,34.3,100071,0
2016-04-20,34.16,35.64,34.05,34.85,96268,0
2016-04-21,34.72,35.98,34.65,35.94,72537,0
2016-04-22,35.89,36.7,35.63,36.43,68938,0
2016-04-25,36.31,36.66,36.07,36.58,24001,0
2016-04-26,36.57,37.26,36.25,36.95,58117,0
2016-04-27,36.83,38.28,36.83,37.98,52465,0
2016-04-28,37.72,38.9,37.47,38.47,118937,0
2016-04-29,38.43,38.82,37.12,37.53,52076,0
2016-05-02,37.66,37.71,37.28,37.6299,14281,0
2016-05-03,37.43,37.8189,37.05,37.19,41904,0
2016-05-04,37,37.5,36.66,37.28,19039,0
2016-05-05,37.34,38.02,37.15,37.37,32907,0
2016-05-06,37.34,38.14,36.87,38,82965,0
2016-05-09,38,39.21,37.65,38.8,101859,0
2016-05-10,39.1,39.6,37.96,39.34,52825,0
2016-05-11,39.29,40.05,38.94,39.45,96935,0
2016-05-12,39.64,40.15,39.6,39.92,30228,0
2016-05-13,39.98,40.1,39.17,39.57,48364,0
2016-05-16,39.5,40.08,39.47,40.06,243545,0
2016-05-17,40.01,42.63,39.88,40.79,388835,0
2016-05-18,40.4,41.145,39.43,40.44,142086,0
2016-05-19,40.09,40.51,39.45,39.74,147522,0
2016-05-20,40.13,40.42,39.79,39.91,29059,0
2016-05-23,39.96,40.22,39.79,39.79,50649,0
2016-05-24,39.99,40.62,39.85,40.5,114495,0
2016-05-25,40.62,41,40.54,40.66,53215,0
2016-05-26,40.79,40.82,39.54,40.63,91986,0
2016-05-27,40.59,41.29,40.59,41.11,20084,0
2016-05-31,41.32,41.37,40.7,41.07,69243,0
2016-06-01,40.85,41.7,40.69,41.17,130956,0
2016-06-02,40.82,42.0299,38.76,39.22,886708,0
2016-06-03,39,39.8485,36.93,37.04,368929,0
2016-06-06,37.26,37.26,36.4,36.79,57320,0
2016-06-07,36.59,37.44,36.59,37.33,152933,0
2016-06-08,37.27,37.63,37.16,37.5,158060,0
2016-06-09,37.5,37.64,36.86,37.29,40542,0
2016-06-10,37.04,37.19,36.59,37.04,44007,0
2016-06-13,37,37,36.02,36.6,79895,0
2016-06-14,36.57,36.68,36.15,36.6,77470,0
2016-06-15,36.65,36.98,36.61,36.81,64221,0
2016-06-16,36.78,37.02,36.42,36.94,116165,0
2016-06-17,36.85,37.04,36.43,36.97,130382,0
2016-06-20,37.29,37.73,35.56,35.68,88398,0
2016-06-21,35.65,35.9,33.73,34.81,1525927,0
2016-06-22,34.69,34.77,33.03,33.13,599912,0
2016-06-23,33.35,34.42,32.125,34.2,932784,0
2016-06-24,32.57,33.8249,32.25,33.43,1104641,0
2016-06-27,33.11,33.35,32.45,32.95,1541338,0
2016-06-28,33.4,33.86,32.06,32.12,1347241,0
2016-06-29,32.45,32.78,32.1,32.46,712997,0
2016-06-30,32.58,33.06,31.89,32.26,801173,0
2016-07-01,31.98,33.22,31.75,33.1,573909,0
2016-07-05,32.53,32.78,31.87,31.99,3245616,0
2016-07-06,31.47,33.3,30.35,33.18,2722856,0
2016-07-07,32.87,34.83,32.82,34.08,1386065,0
2016-07-08,33.63,35.4,33.33,35.27,1010876,0
2016-07-11,34.99,35.02,33.33,34.47,1194672,0
2016-07-12,34.45,34.78,34.18,34.24,665643,0
2016-07-13,34.38,34.44,33.29,33.37,828401,0
2016-07-14,33.86,34.23,33.39,34,1192489,0
2016-07-15,34.04,34.78,33.58,34,449724,0
2016-07-18,33.86,34.64,33.55,34.46,387188,0
2016-07-19,34.45,34.75,34.35,34.73,501974,0
2016-07-20,34.48,35.8,34.38,35.62,452146,0
2016-07-21,35.81,36.38,35.63,36.15,629424,0
2016-07-22,36.18,36.57,36.01,36.27,306955,0
2016-07-25,36.1,36.29,35.48,35.57,269017,0
2016-07-26,35.32,36.15,35.18,35.95,243624,0
2016-07-27,35.8,36,35.17,35.23,161510,0
2016-07-28,34.88,35.12,34.62,34.79,413316,0
2016-07-29,34.84,35.07,34.32,34.35,268304,0
2016-08-01,34.23,35.295,33.99,34.85,224894,0
2016-08-02,34.99,35.05,34.45,34.64,578471,0
2016-08-03,34.67,35.36,34.51,35.17,256152,0
2016-08-04,34.95,35.23,34.61,34.88,119505,0
2016-08-05,33.98,35.2225,32.23,32.46,1018042,0
2016-08-08,32.21,32.74,28.7607,29.21,1217160,0
2016-08-09,29.99,30.11,29.33,29.64,1049816,0
2016-08-10,29.61,29.72,28.46,29.32,598994,0
2016-08-11,29.33,29.65,29,29.37,344876,0
2016-08-12,29.37,29.75,28.94,28.97,292687,0
2016-08-15,29.19,30.13,28.91,29.2,285313,0
2016-08-16,29.4,29.69,29.21,29.27,361031,0
2016-08-17,29.35,29.59,28.44,28.55,716509,0
2016-08-18,28.67,28.77,27.62,27.72,690801,0
2016-08-19,27.53,27.78,27.23,27.29,442260,0
2016-08-22,27.23,27.99,26.75,27.9,643637,0
2016-08-23,28.06,28.25,27.19,27.2,454588,0
2016-08-24,27.24,27.79,26.44,26.54,666113,0
2016-08-25,26.6,27.2,26.48,27.11,558745,0
2016-08-26,27.04,27.18,26.685,26.82,408644,0
2016-08-29,26.92,27.59,26.91,27.57,266503,0
2016-08-30,27.71,27.86,27.44,27.75,249844,0
2016-08-31,27.83,28.24,27.46,28.13,352905,0
2016-09-01,28.01,28.44,27.67,27.86,205529,0
2016-09-02,28,28.55,27.81,28.44,259977,0
2016-09-06,28.5,29.14,28.37,28.93,790467,0
2016-09-07,28.95,29.35,28.7,29.29,598929,0
2016-09-08,29.21,29.4706,28.81,29.19,751858,0
2016-09-09,28.99,29.1901,28.63,29.08,492275,0
2016-09-12,28.98,29.37,28.71,29.3,219439,0
2016-09-13,29.03,29.23,28.48,28.86,272818,0
2016-09-14,28.74,29.29,28.65,28.9,200322,0
2016-09-15,28.8,29.3801,28.71,29.24,131252,0
2016-09-16,29.09,29.39,28.19,28.64,484456,0
2016-09-19,28.71,29.23,28.63,28.91,164091,0
2016-09-20,28.89,29.22,28.32,28.88,89246,0
2016-09-21,28.85,29.305,28.43,28.61,210833,0
2016-09-22,28.56,28.9089,28.44,28.46,228196,0
2016-09-23,28.34,28.48,27.99,28.24,309043,0
2016-09-26,28.06,28.18,27.58,28.05,337996,0
2016-09-27,28.12,28.24,27.715,27.76,316271,0
2016-09-28,27.81,28.09,27.71,28.09,221242,0
2016-09-29,27.94,28.21,27.75,27.85,274169,0
2016-09-30,27.75,28.12,27.54,27.59,323855,0
2016-10-03,27.45,28.095,27.45,28.06,238426,0
2016-10-04,28.18,28.42,28.02,28.24,416069,0
2016-10-05,28.38,28.68,28.22,28.38,235376,0
2016-10-06,28.33,28.33,27.85,27.95,367427,0
2016-10-07,27.98,28.18,27.93,28.03,393696,0
2016-10-10,28.07,28.13,28.02,28.07,80216,0
2016-10-11,28.05,28.18,27.89,27.91,263203,0
2016-10-12,28.02,28.13,27.78,27.99,158161,0
2016-10-13,27.95,28.18,27.69,27.86,147482,0
2016-10-14,27.88,28.11,27.64,27.71,115799,0
2016-10-17,27.72,27.81,27.56,27.66,213898,0
2016-10-18,27.89,27.95,27.68,27.72,86791,0
2016-10-19,27.66,27.985,27.5,27.95,125037,0
2016-10-20,27.88,27.89,27.45,27.59,57657,0
2016-10-21,27.36,27.8,27.32,27.62,95008,0
2016-10-24,27.59,27.82,27.4,27.55,159419,0
2016-10-25,27.42,27.68,27.17,27.27,226137,0
2016-10-26,27.19,27.28,26.69,27.04,244713,0
2016-10-27,27.13,27.15,26.6,26.84,114355,0
2016-10-28,26.92,27.41,26.74,27.16,439375,0
2016-10-31,27.15,27.77,26.975,27.64,322067,0
2016-11-01,27.67,27.81,27.17,27.4,189412,0
2016-11-02,27.26,27.73,26.95,27.05,215902,0
2016-11-03,27.05,27.3699,26.44,26.52,286193,0
2016-11-04,26.45,26.45,19.1,19.1,3912546,0
2016-11-07,19.51,20.26,19.51,19.91,1483842,0
2016-11-08,19.91,20.47,19.9,20.27,1057518,0
2016-11-09,20.13,20.59,19.99,20.42,709095,0
2016-11-10,20.39,20.74,20.02,20.2,772133,0
2016-11-11,20.2,20.26,19.86,20.22,598663,0
2016-11-14,20.31,20.73,20.16,20.36,487589,0
2016-11-15,20.45,20.5,20.03,20.17,197114,0
2016-11-16,20.21,20.25,19.9,20.09,188069,0
2016-11-17,20,20.29,19.93,20.2,387584,0
2016-11-18,20.18,21.14,20.17,20.98,294345,0
2016-11-21,21.03,22.01,21.03,21.85,453029,0
2016-11-22,22.01,22.085,21.64,21.69,408315,0
2016-11-23,21.71,21.98,21.3321,21.95,156056,0
2016-11-25,21.9,22.59,21.71,22.55,112478,0
2016-11-28,22.46,22.66,22.22,22.48,284089,0
2016-11-29,22.55,22.9,22.09,22.1,250954,0
2016-11-30,22.1,22.4,21.55,21.58,395868,0
2016-12-01,21.49,21.64,20.87,21.02,550152,0
2016-12-02,20.94,21.19,20.63,21.09,549446,0
2016-12-05,21.17,21.38,20.965,21.33,441789,0
2016-12-06,21.31,21.6,20.87,21.02,376943,0
2016-12-07,20.93,21.32,20.79,21.18,1328023,0
2016-12-08,21.24,21.41,20.78,21.13,1007757,0
2016-12-09,21.21,21.465,20.65,20.85,317388,0
2016-12-12,20.67,20.9,20.03,20.15,513497,0
2016-12-13,20.2,21.82,20.03,21.68,981287,0
2016-12-14,21.56,22.37,21.526,22.15,345211,0
2016-12-15,22.18,22.47,21.8,22.04,409655,0
2016-12-16,21.98,22.24,21.91,22.06,924812,0
2016-12-19,22.04,22.29,21.8,22.2,471434,0
2016-12-20,22.25,22.48,21.8,21.95,275442,0
2016-12-21,21.87,22.31,21.79,22.3,428092,0
2016-12-22,22.37,22.66,22.04,22.45,575837,0
2016-12-23,22.44,22.95,22.27,22.66,145199,0
2016-12-27,22.76,23.15,22.54,22.65,287278,0
2016-12-28,22.67,22.67,22.31,22.6,275464,0
2016-12-29,22.6,22.8,22.16,22.26,221192,0
2016-12-30,22.23,22.23,21.76,21.96,264104,0
2017-01-03,22.1,23.55,22.1,23.31,382435,0
2017-01-04,23.27,23.62,23.09,23.59,300780,0
2017-01-05,23.55,23.855,23.47,23.62,224579,0
2017-01-06,23.72,23.85,23.14,23.36,256646,0
2017-01-09,23.4,23.4,22.93,22.96,158524,0
2017-01-10,22.91,22.91,22.52,22.53,114568,0
2017-01-11,22.55,22.575,21.94,22.18,180142,0
2017-01-12,22.15,22.42,21.86,22.38,185810,0
2017-01-13,22.43,22.81,22.4,22.65,133880,0
2017-01-17,22.66,23.07,22.65,22.93,181326,0
2017-01-18,23.04,23.04,22.34,22.51,229226,0
2017-01-19,22.47,22.53,22.19,22.51,146051,0
2017-01-20,22.68,22.91,22.3,22.59,159089,0
2017-01-23,22.61,22.72,22.39,22.64,176846,0
2017-01-24,22.66,23.07,22.51,22.72,222614,0
2017-01-25,22.81,23.16,22.7,23.13,244221,0
2017-01-26,23.1,23.57,23.1,23.36,378671,0
2017-01-27,23.44,23.865,23.135,23.35,614794,0
2017-01-30,23.28,23.56,22.69,23.07,370887,0
2017-01-31,23.07,23.19,22.73,23.02,275522,0
2017-02-01,23.1,23.32,22.61,22.9,124777,0
2017-02-02,22.79,22.92,22.59,22.9,191744,0
2017-02-03,23.02,23.61,23.02,23.54,177527,0
2017-02-06,23.44,23.56,23.28,23.32,158316,0
2017-02-07,23.34,23.37,22.68,23.01,187485,0
2017-02-08,22.98,22.98,22.49,22.55,128393,0
2017-02-09,22.55,22.77,22.19,22.66,222864,0
2017-02-10,22.76,23.24,22.6,23.2,129574,0
2017-02-13,23.31,23.33,22.58,22.62,121785,0
2017-02-14,22.67,22.85,22.301,22.48,286641,0
2017-02-15,22.36,22.51,22.08,22.32,484236,0
2017-02-16,23.58,25.95,23,25.89,1438022,0
2017-02-17,25.81,26.9,25.2801,26.73,765205,0
2017-02-21,26.63,28.11,26.5,27.35,705231,0
2017-02-22,27.35,27.46,26.45,26.5,261864,0
2017-02-23,26.44,26.62,25.73,26.13,443160,0
2017-02-24,26.06,26.2,25.18,25.31,285326,0
2017-02-27,25.2,25.51,24.99,25.18,320012,0
2017-02-28,25.08,25.12,24.31,24.45,321479,0
2017-03-01,24.5,24.62,23.71,24.37,294794,0
2017-03-02,24.35,24.35,23.44,23.46,283352,0
2017-03-03,23.4,23.77,23.09,23.45,190121,0
2017-03-06,23.63,24.18,23.19,24.05,385304,0
2017-03-07,24.08,24.26,23.475,23.64,267131,0
2017-03-08,23.6,23.6448,23,23.03,346934,0
2017-03-09,23.09,23.19,22.65,22.86,364703,0
2017-03-10,22.99,23.005,22.58,22.64,304209,0
2017-03-13,22.54,22.75,22.3,22.39,216808,0
2017-03-14,22.28,22.28,21.81,22.07,340506,0
2017-03-15,22.15,22.6,22.14,22.48,345647,0
2017-03-16,22.55,22.995,22.48,22.69,184800,0
2017-03-17,22.81,22.81,22.429,22.69,389945,0
2017-03-20,22.74,22.74,22.28,22.41,196286,0
2017-03-21,22.42,22.56,21.94,22,268758,0
2017-03-22,22,22.09,21.41,21.64,353927,0
2017-03-23,21.67,21.72,21.37,21.51,463903,0
2017-03-24,21.51,21.81,21.205,21.44,435993,0
2017-03-27,21.24,21.67,21.1,21.61,410848,0
2017-03-28,21.61,22.12,21.43,22.02,329834,0
2017-03-29,21.97,22.88,21.82,22.8,440422,0
2017-03-30,22.77,22.88,22.32,22.58,232860,0
2017-03-31,22.49,22.49,21.77,22.24,329909,0
2017-04-03,22.24,22.29,21.7,22.09,289494,0
2017-04-04,22.06,22.5298,21.89,22.35,245471,0
2017-04-05,22.45,22.83,22.45,22.65,217856,0
2017-04-06,22.65,23.18,22.47,22.94,248801,0
2017-04-07,23,23.21,22.43,22.47,169739,0
2017-04-10,22.52,22.94,22.52,22.8,79726,0
2017-04-11,22.83,22.89,22.44,22.64,152571,0
2017-04-12,22.64,22.76,22.27,22.62,233243,0
2017-04-13,22.59,22.59,22.24,22.34,110831,0
2017-04-17,22.4,22.67,22.24,22.45,200733,0
2017-04-18,22.35,23,21.79,21.86,167798,0
2017-04-19,22,22.25,21.7399,21.82,118790,0
2017-04-20,22,22.18,21.77,21.96,139745,0
2017-04-21,22.02,22.02,21.68,21.79,178241,0
2017-04-24,22.1,22.17,21.56,21.66,177995,0
2017-04-25,21.67,21.9,21.46,21.53,262245,0
2017-04-26,21.61,21.94,21.5,21.84,188756,0
2017-04-27,21.92,21.92,21.4,21.62,292546,0
2017-04-28,21.64,21.7,21.395,21.47,313233,0
2017-05-01,21.48,21.8,21.3,21.43,191091,0
2017-05-02,21.47,21.62,21.05,21.34,308089,0
2017-05-03,21.35,21.49,21.16,21.4,504325,0
2017-05-04,21.38,21.41,20.14,20.24,743152,0
2017-05-05,20.29,20.76,20.25,20.73,475751,0
2017-05-08,20.68,22.255,19.65,22.07,912743,0
2017-05-09,22.09,22.1,21.27,21.66,630798,0
2017-05-10,21.56,21.72,21.12,21.5,603152,0
2017-05-11,21.5,21.64,20.82,21.29,599884,0
2017-05-12,21.34,21.405,20.32,21.03,360384,0
2017-05-15,21,21.73,20.98,21.48,205761,0
2017-05-16,21.59,21.83,21.28,21.35,261119,0
2017-05-17,21.19,21.4,20.21,20.24,434783,0
2017-05-18,20.24,20.34,19.8,20.2,345263,0
2017-05-19,20.2,20.82,20.07,20.5,514126,0
2017-05-22,20.53,21.39,20.51,21.34,312461,0
2017-05-23,21.33,21.85,21.23,21.34,261852,0
2017-05-24,21.34,21.46,20.99,21.15,147961,0
2017-05-25,21.17,21.4299,20.9,21,256391,0
2017-05-26,21.06,21.31,20.83,21.16,243059,0
2017-05-30,21.18,21.19,20.9585,21.01,124422,0
2017-05-31,21.04,21.31,20.78,21.11,739262,0
2017-06-01,21.13,22.15,21.1,21.98,268833,0
2017-06-02,21.99,22.04,21.511,21.97,155617,0
2017-06-05,21.8,22.08,21.72,21.96,173920,0
2017-06-06,21.92,21.92,21.54,21.54,161591,0
2017-06-07,21.6,21.6,20.75,21.03,141460,0
2017-06-08,20.97,21.08,20.73,20.94,122584,0
2017-06-09,21.03,21.03,20.37,20.4,217267,0
2017-06-12,20.31,21,20.1,20.39,172911,0
2017-06-13,20.42,20.77,20.26,20.48,190915,0
2017-06-14,20.62,20.685,19.91,20.08,492942,0
2017-06-15,19.95,20.13,19.8,20.11,104195,0
2017-06-16,19.89,20.52,19.79,20.3,371637,0
2017-06-19,20.41,20.64,20.29,20.59,114712,0
2017-06-20,20.49,20.49,19.88,20.08,165543,0
2017-06-21,20.28,20.77,20.19,20.71,158378,0
2017-06-22,20.77,20.94,20.5,20.54,134402,0
2017-06-23,20.47,20.86,20.13,20.72,158300,0
2017-06-26,20.79,21.4,20.61,21.22,488862,0
2017-06-27,21.14,21.58,21.08,21.29,241486,0
2017-06-28,21.36,21.56,21.03,21.51,219087,0
2017-06-29,21.47,21.83,21.2,21.48,210307,0
2017-06-30,21.64,21.86,21.39,21.78,252300,0
2017-07-03,21.86,22.24,21.77,22.1,261031,0
2017-07-05,22.09,22.25,21.71,22.09,206798,0
2017-07-06,21.99,22.25,21.925,22.045,303364,0
2017-07-07,22.1,22.3899,22.01,22.3,223935,0
2017-07-10,22.95,25.74,22.95,24.49,1260982,0
2017-07-11,24.48,25.02,24.1101,24.98,413759,0
2017-07-12,25.23,25.4,24.58,24.7,533221,0
2017-07-13,25.5,26.4,25.3,25.79,1248457,0
2017-07-14,25.92,26.16,25.6605,26.1,300347,0
2017-07-17,26.1,26.67,26.1,26.17,283375,0
2017-07-18,26.16,26.16,25.79,25.91,257473,0
2017-07-19,25.94,26.143,25.39,25.39,282278,0
2017-07-20,25.5,25.9699,25.28,25.3,238530,0
2017-07-21,25.26,25.56,24.86,25.35,356547,0
2017-07-24,25.27,25.61,24.83,24.86,437450,0
2017-07-25,24.9,25.21,24.77,24.96,162981,0
2017-07-26,24.99,25.58,24.5801,25.44,341890,0
2017-07-27,25.31,25.8046,25.01,25.26,166092,0
2017-07-28,25.15,25.58,24.955,25.53,199736,0
2017-07-31,25.53,25.8299,25.05,25.72,209113,0
2017-08-01,25.91,25.96,25.62,25.82,234600,0
2017-08-02,25.88,26.25,25.565,26.03,191390,0
2017-08-03,26.1,26.32,25.93,26.3,220724,0
2017-08-04,26.23,26.49,26.07,26.34,314697,0
2017-08-07,26.37,26.61,26.14,26.29,295703,0
2017-08-08,26.27,27.8499,26.15,26.61,660861,0
2017-08-09,26.54,26.89,26.2,26.7,527503,0
2017-08-10,26.25,26.76,26.15,26.55,480163,0
2017-08-11,26.48,27.13,26.47,26.99,360238,0
2017-08-14,27.18,27.25,26.51,26.55,236225,0
2017-08-15,26.54,26.63,25.98,26.08,212851,0
2017-08-16,26.22,26.32,25.8,26.22,152306,0
2017-08-17,26.18,26.41,25.927,26.02,384803,0
2017-08-18,26.01,26.35,25.7601,26.25,107512,0
2017-08-21,26.2,26.35,25.7,25.91,159592,0
2017-08-22,25.93,26.2,25.86,25.92,81586,0
2017-08-23,25.81,26.06,25.75,25.8,105359,0
2017-08-24,25.78,26.0875,25.67,25.84,242489,0
2017-08-25,25.92,26.05,25.67,25.99,104655,0
2017-08-28,25.93,26.04,25.57,25.71,129955,0
2017-08-29,25.61,26.06,25.4701,25.98,113386,0
2017-08-30,25.93,26.275,25.76,26.15,103436,0
2017-08-31,26.14,26.27,25.95,26.01,153628,0
2017-09-01,26.11,26.5025,26.08,26.41,168662,0
2017-09-05,26.36,26.415,25.16,25.21,320720,0
2017-09-06,25.28,25.615,25.16,25.5,326296,0
2017-09-07,25.5,25.7377,25.305,25.46,194947,0
2017-09-08,25.45,25.58,25.15,25.52,139762,0
2017-09-11,25.63,26.085,25.59,25.62,395288,0
2017-09-12,25.67,25.69,25.03,25.43,279925,0
2017-09-13,25.42,25.71,25.31,25.64,226728,0
2017-09-14,25.51,25.68,25.4,25.45,366862,0
2017-09-15,25.45,25.45,24.86,24.97,695723,0
2017-09-18,25.05,25.1,24.42,24.43,390693,0
2017-09-19,24.42,24.5506,24.16,24.22,525459,0
2017-09-20,24.25,24.46,23.8201,23.91,373010,0
2017-09-21,23.92,23.92,23.56,23.59,186129,0
2017-09-22,23.47,23.76,23.4491,23.75,199437,0
2017-09-25,23.61,23.61,23.17,23.46,216666,0
2017-09-26,23.46,24.07,23.2901,23.83,222166,0
2017-09-27,23.27,23.85,23.27,23.52,347148,0
2017-09-28,23.39,23.5592,22.95,23.31,396905,0
2017-09-29,23.47,23.92,23.15,23.76,237830,0
2017-10-02,24.55,25.32,24.25,25.05,616679,0
2017-10-03,24.98,25.76,24.98,25.61,373586,0
2017-10-04,25.61,25.77,25.42,25.53,254318,0
2017-10-05,25.52,25.775,25.26,25.38,298140,0
2017-10-06,25.15,25.15,24.45,24.65,285326,0
2017-10-09,24.31,24.59,23.89,23.94,365081,0
2017-10-10,24,24.29,23.75,24.26,220758,0
2017-10-11,24.17,24.25,23.42,23.63,201164,0
2017-10-12,23.54,23.54,23.06,23.18,133602,0
2017-10-13,23.2,23.41,22.93,23.33,370060,0
2017-10-16,23.34,23.49,22.71,22.77,509978,0
2017-10-17,22.75,22.85,21.74,21.91,470710,0
2017-10-18,22.01,22.09,21.5501,21.79,430215,0
2017-10-19,21.74,21.91,21.03,21.29,514857,0
2017-10-20,21.46,22.05,21.31,21.99,305485,0
2017-10-23,21.9,22.32,21.735,21.83,305324,0
2017-10-24,21.83,21.98,21.17,21.51,369639,0
2017-10-25,21.5,21.84,21.185,21.73,223731,0
2017-10-26,21.71,21.75,21.08,21.23,256217,0
2017-10-27,21.19,21.5,20.93,21.2,616191,0
2017-10-30,21.55,21.55,20.94,21.21,306301,0
2017-10-31,21.3,21.73,21.17,21.72,352505,0
2017-11-01,22.1,23.05,21.55,22.61,1130122,0
2017-11-02,22,23.78,21.68,22.44,1037535,0
2017-11-03,22.45,22.45,21.56,22.01,678114,0
2017-11-06,21.12,22.0196,21.12,21.9,695461,0
2017-11-07,21.84,21.91,21.68,21.87,515690,0
2017-11-08,21.93,22.34,21.78,22.16,255103,0
2017-11-09,21.99,22.33,21.66,22.19,169720,0
2017-11-10,22.12,22.92,22.03,22.16,366550,0
