Date,Open,High,Low,Close,Volume,OpenInt
2015-07-15,29.828,29.828,29.711,29.711,4031,0
2015-07-16,29.926,29.946,29.926,29.926,2657,0
2015-07-17,30.093,30.093,29.721,29.769,418548,0
2015-07-20,31.413,31.413,29.643,29.652,9707,0
2015-07-21,29.643,29.691,29.496,29.496,2146,0
2015-07-22,29.838,29.838,29.506,29.506,2350,0
2015-07-23,29.437,29.828,29.309,29.309,4291,0
2015-07-24,28.977,28.977,28.909,28.919,1737,0
2015-07-27,28.849,28.879,28.849,28.869,6233,0
2015-07-28,29.231,29.231,28.762,29.036,19619,0
2015-07-29,29.074,29.074,29.074,29.074,307,0
2015-07-30,28.889,28.899,28.879,28.889,7255,0
2015-08-03,29.192,29.192,29.192,29.192,655,0
2015-08-04,29.251,29.329,29.153,29.173,1839,0
2015-08-05,29.643,29.643,29.291,29.574,4701,0
2015-08-06,29.711,32.686,29.359,29.359,573,0
2015-08-07,29.084,32.108,27.871,28.459,14306,0
2015-08-10,29.427,29.427,29.182,29.427,818,0
2015-08-11,29.056,29.065,29.056,29.065,240,0
2015-08-12,28.37,28.869,28.37,28.869,920,0
2015-08-13,28.341,28.38,28.331,28.38,9197,0
2015-08-14,28.429,28.429,28.351,28.429,408,0
2015-08-17,28.341,28.341,28.341,28.341,307,0
2015-08-18,28.282,28.282,28.282,28.282,511,0
2015-08-19,28.272,28.272,28.272,28.272,613,0
2015-08-20,27.852,27.852,27.852,27.852,511,0
2015-08-21,27.637,27.637,27.108,27.108,1226,0
2015-08-24,25.806,26.237,25.738,26.237,1063,0
2015-08-25,26.648,26.707,26.188,26.188,5211,0
2015-08-26,26.07,26.393,26.07,26.383,920,0
2015-08-27,26.843,28.194,26.843,28.194,1635,0
2015-08-28,27,27.03,27,27.03,408,0
2015-08-31,26.736,26.745,26.648,26.745,408,0
2015-09-01,26.208,26.208,26.09,26.09,2249,0
2015-09-02,26.237,26.237,26.041,26.041,1226,0
2015-09-03,26.041,26.041,26.041,26.041,102,0
2015-09-04,25.875,25.875,25.591,25.591,1124,0
2015-09-09,26.393,26.54,26.393,26.52,1635,0
2015-09-10,26.364,26.364,26.051,26.051,447,0
2015-09-11,26.491,26.491,26.295,26.295,1737,0
2015-09-14,26.295,26.295,26.295,26.295,102,0
2015-09-16,26.745,27.108,26.745,27.108,2350,0
2015-09-17,26.912,26.912,26.912,26.912,205,0
2015-09-18,27.03,27.03,27.03,27.03,715,0
2015-09-21,27.265,27.265,26.736,26.883,2759,0
2015-09-22,26.58,26.58,26.158,26.295,1021,0
2015-09-24,25.708,25.708,25.708,25.708,168,0
2015-09-25,26.041,26.041,25.826,25.826,511,0
2015-09-28,25.473,25.473,25.326,25.326,8083,0
2015-09-30,25.905,25.905,25.905,25.905,102,0
2015-10-01,25.885,25.885,25.885,25.885,715,0
2015-10-06,27.137,27.205,27.108,27.195,1226,0
2015-10-08,27.195,27.195,27.195,27.195,102,0
2015-10-09,27.195,27.195,27.195,27.195,102,0
2015-10-13,27.195,27.195,27.195,27.195,102,0
2015-10-14,27.195,27.195,27.195,27.195,102,0
2015-10-16,27.842,27.842,27.842,27.842,102,0
2015-10-20,27.891,27.891,27.862,27.862,3382,0
2015-10-21,27.862,27.862,27.862,27.862,102,0
2015-10-22,27.969,28.037,27.969,28.037,3168,0
2015-10-26,28.234,28.234,28.234,28.234,102,0
2015-10-27,28.224,28.771,28.224,28.331,1737,0
2015-10-28,28.302,28.399,28.302,28.38,3475,0
2015-10-29,27.989,28.165,27.597,28.165,511,0
2015-10-30,27.724,27.724,27.724,27.724,307,0
2015-11-02,27.989,27.999,27.989,27.999,408,0
2015-11-03,28.077,28.214,28.077,28.214,1124,0
2015-11-05,27.724,27.724,27.587,27.587,715,0
2015-11-06,27.587,27.587,27.587,27.587,102,0
2015-11-09,27.352,27.352,27.147,27.147,2857,0
2015-11-10,27.059,27.059,27.049,27.049,2963,0
2015-11-11,27.049,27.049,27.049,27.049,102,0
2015-11-12,27.274,27.274,26.99,27,920,0
2015-11-13,26.373,26.373,26.373,26.373,613,0
2015-11-16,26.628,26.628,26.628,26.628,102,0
2015-11-18,26.942,26.942,26.942,26.942,511,0
2015-11-19,27.509,27.587,27.509,27.587,818,0
2015-11-20,27.548,27.548,27.44,27.44,511,0
2015-11-23,27.499,27.499,27.392,27.392,818,0
2015-11-24,27.421,27.421,27.421,27.421,102,0
2015-11-27,27.274,27.274,27.235,27.245,1431,0
2015-11-30,27.352,27.352,27.323,27.333,511,0
2015-12-02,27.548,27.548,27.382,27.382,358,0
2015-12-03,27.215,27.215,27.195,27.195,1321,0
2015-12-04,27.098,27.274,27.098,27.274,613,0
2015-12-07,26.97,26.97,26.97,26.97,408,0
2015-12-09,26.52,26.52,26.452,26.452,613,0
2015-12-10,26.442,26.442,26.442,26.442,511,0
2015-12-14,25.787,25.826,25.787,25.826,293,0
2015-12-15,26.217,26.217,26.188,26.188,613,0
2015-12-16,26.452,26.452,26.452,26.452,102,0
2015-12-17,26.423,26.423,26.315,26.315,613,0
2015-12-18,26.315,26.315,26.315,26.315,102,0
2015-12-21,26.31,26.31,26.31,26.31,101,0
2015-12-23,26.912,26.912,26.784,26.784,811,0
2015-12-24,27.011,27.011,27.011,27.011,280,0
2015-12-31,26.567,26.567,26.567,26.567,405,0
2016-01-06,25.371,25.371,25.371,25.371,228,0
2016-01-07,24.869,24.936,24.869,24.936,350,0
2016-01-08,24.644,24.644,24.644,24.644,405,0
2016-01-11,24.725,24.725,24.725,24.725,101,0
2016-01-12,24.577,24.662,24.577,24.662,963,0
2016-01-13,24.38,24.38,24.38,24.38,203,0
2016-01-14,25.238,25.238,24.228,24.662,2492,0
2016-01-15,23.764,23.764,23.675,23.754,5855,0
2016-01-19,23.754,23.754,23.754,23.754,101,0
2016-01-21,23.744,23.744,23.744,23.744,405,0
2016-01-26,24.228,24.228,24.228,24.228,111,0
2016-01-28,24.376,24.534,24.376,24.534,305,0
2016-01-29,24.899,24.899,24.899,24.899,2533,0
2016-02-08,23.831,23.831,23.778,23.819,406,0
2016-02-16,24.218,24.218,24.09,24.09,1293,0
2016-02-18,24.721,24.721,24.721,24.721,101,0
2016-02-19,24.563,24.573,24.563,24.573,233,0
2016-03-01,25.274,25.58,25.274,25.58,417,0
2016-03-02,25.688,25.688,25.614,25.614,745,0
2016-03-04,26.063,26.281,26.063,26.281,203,0
2016-03-09,26.346,26.346,26.346,26.346,203,0
2016-03-10,26.004,26.004,26.004,26.004,207,0
2016-03-14,26.922,26.922,26.912,26.912,286,0
2016-03-16,26.828,26.828,26.828,26.828,203,0
2016-03-17,27.179,27.179,27.179,27.179,190,0
2016-03-18,27.446,27.475,27.356,27.356,709,0
2016-03-24,26.646,26.646,26.438,26.517,1440,0
2016-03-28,27.149,27.149,27.149,27.149,507,0
2016-03-31,27.327,27.327,27.189,27.189,1216,0
2016-04-01,26.754,27.021,26.754,27.021,1376,0
2016-04-06,26.606,26.606,26.517,26.517,507,0
2016-04-07,26.587,26.587,26.272,26.272,1259,0
2016-04-08,26.675,26.675,26.675,26.675,101,0
2016-04-11,26.725,26.922,26.725,26.788,1239,0
2016-04-13,27.583,27.593,27.583,27.583,3344,0
2016-04-14,27.613,27.651,27.604,27.633,5727,0
2016-04-15,27.642,27.642,27.583,27.583,203,0
2016-04-20,28.136,28.205,28.108,28.205,1145,0
2016-04-21,28.393,28.59,28.373,28.383,1511,0
2016-04-22,27.939,28.422,27.939,28.412,1206,0
2016-04-25,27.83,28.195,27.676,28.195,2093,0
2016-04-27,28.018,28.018,27.948,27.968,4762,0
2016-04-28,27.998,27.998,27.998,27.998,527,0
2016-05-03,27.554,27.554,26.962,27.03,1215,0
2016-05-04,26.744,26.744,26.744,26.744,633,0
2016-05-05,27.189,27.189,27.189,27.189,1034,0
2016-05-06,26.527,26.527,26.33,26.35,1925,0
2016-05-09,26.398,26.398,26.231,26.271,2613,0
2016-05-11,26.636,26.715,26.558,26.616,833,0
2016-05-13,26.31,26.31,26.152,26.152,894,0
2016-05-18,26.419,26.419,26.419,26.419,205,0
2016-05-19,26.172,26.172,26.172,26.172,375,0
2016-05-24,26.547,26.571,26.527,26.554,2432,0
2016-05-31,27.093,27.093,26.991,26.991,324,0
2016-06-02,27.04,27.041,27.021,27.041,405,0
2016-06-03,27.227,27.321,27.227,27.321,1345,0
2016-06-07,27.722,27.722,27.722,27.722,382,0
2016-06-08,27.84,27.879,27.84,27.864,1286,0
2016-06-10,27.04,27.04,26.912,26.912,407,0
2016-06-13,26.468,26.616,26.389,26.389,1785,0
2016-06-14,26.152,26.152,26.009,26.027,1227,0
2016-06-15,26.198,26.31,26.182,26.31,1283,0
2016-06-16,25.659,25.659,25.649,25.649,4307,0
2016-06-17,26.231,26.231,26.231,26.231,709,0
2016-06-20,27.12,27.198,27.06,27.06,3851,0
2016-06-21,27.085,27.085,27.085,27.085,912,0
2016-06-22,27.455,27.485,27.287,27.287,2027,0
2016-06-23,27.485,27.554,27.485,27.485,2027,0
2016-06-24,25.659,25.817,25.363,25.392,14572,0
2016-06-27,24.475,24.633,24.371,24.475,2896,0
2016-06-28,25.59,25.975,25.057,25.215,10641,0
2016-06-29,25.669,25.747,25.531,25.743,7590,0
2016-06-30,25.915,25.985,25.915,25.931,2125,0
2016-07-01,26.019,26.019,26.019,26.019,152,0
2016-07-05,26.251,26.251,25.304,25.373,1956,0
2016-07-08,25.679,25.679,25.679,25.679,694,0
2016-07-11,25.935,26.024,25.886,25.989,21427,0
2016-07-12,26.483,26.483,26.399,26.399,405,0
2016-07-13,26.478,26.488,26.478,26.488,507,0
2016-07-14,26.744,26.744,26.744,26.744,509,0
2016-07-15,27.03,27.03,27.03,27.03,198,0
2016-07-18,27.021,27.021,26.902,26.902,406,0
2016-07-20,26.71,26.71,26.67,26.67,709,0
2016-07-22,26.626,26.636,26.626,26.636,304,0
2016-07-25,26.458,26.479,26.458,26.479,425,0
2016-07-28,26.902,26.942,26.794,26.794,2128,0
2016-08-02,26.68,26.68,26.68,26.68,304,0
2016-08-03,26.656,26.656,26.656,26.656,405,0
2016-08-05,27.021,27.021,27.019,27.019,405,0
2016-08-10,27.593,27.593,27.56,27.56,1871,0
2016-08-19,27.554,27.573,27.49,27.573,1996,0
2016-08-26,27.376,27.396,27.376,27.396,238,0
2016-08-29,27.41,27.41,27.41,27.41,141,0
2016-08-31,27.297,27.297,27.297,27.297,375,0
2016-09-02,27.847,27.847,27.847,27.847,177,0
2016-09-06,28.191,28.191,28.191,28.191,101,0
2016-09-08,28.264,28.264,28.264,28.264,190,0
2016-09-09,27.8,27.8,27.8,27.8,415,0
2016-09-12,27.731,27.731,27.731,27.731,179,0
2016-09-13,27.355,27.355,27.315,27.315,507,0
2016-09-14,27.534,27.534,27.534,27.534,414,0
2016-09-19,27.712,27.712,27.583,27.583,467,0
2016-09-21,27.899,27.899,27.84,27.84,253,0
2016-09-27,27.672,27.889,27.672,27.84,4458,0
2016-09-30,28.003,28.003,28.003,28.003,130,0
2016-10-03,28.225,28.343,28.175,28.175,813,0
2016-10-04,28.093,28.093,28.093,28.093,507,0
2016-10-05,28.054,28.054,28.054,28.054,101,0
2016-10-06,28.018,28.018,27.998,27.998,507,0
2016-10-07,27.83,27.83,27.83,27.83,101,0
2016-10-10,28.244,28.244,27.895,27.895,1358,0
2016-10-11,27.603,27.603,27.297,27.478,1088,0
2016-10-12,27.354,27.455,27.354,27.396,52796,0
2016-10-14,27.376,27.514,27.36,27.36,1691,0
2016-10-17,27.251,27.287,27.199,27.203,10976,0
2016-10-18,27.534,27.534,27.534,27.534,709,0
2016-10-19,27.494,27.603,27.42,27.576,2273,0
2016-10-20,27.652,27.652,27.386,27.465,6010,0
2016-10-21,27.361,27.419,27.361,27.419,377,0
2016-10-24,27.593,27.593,27.44,27.475,1271,0
2016-10-25,27.544,27.731,27.455,27.534,8439,0
2016-10-26,27.465,27.63,27.376,27.503,129137,0
2016-10-27,27.307,27.307,27.307,27.307,182,0
2016-10-28,27.307,27.307,27.149,27.306,507,0
2016-11-01,27.267,27.267,27.139,27.248,1723,0
2016-11-02,27.08,27.425,27.08,27.425,1016,0
2016-11-03,27.06,27.119,26.942,26.942,1653,0
2016-11-04,27.198,27.198,26.814,26.843,6383,0
2016-11-07,27.198,27.198,27.198,27.198,101,0
2016-11-08,27.196,27.29,27.196,27.29,811,0
2016-11-10,27.291,27.418,27.291,27.418,1217,0
2016-11-11,27.041,27.041,27.041,27.041,176,0
2016-11-14,27.613,27.613,26.873,27.11,10479,0
2016-11-15,27.27,27.285,27.267,27.285,980,0
2016-11-17,27.283,27.283,27.238,27.238,183495,0
2016-11-18,27.465,27.465,27.159,27.159,765,0
2016-11-21,27.475,27.485,27.396,27.435,1855,0
2016-11-22,27.702,27.702,27.465,27.514,1385,0
2016-11-28,27.85,27.85,27.582,27.78,1040,0
2016-11-29,27.613,27.791,27.613,27.791,9280,0
2016-11-30,27.631,27.631,27.631,27.631,379,0
2016-12-02,27.702,27.702,27.702,27.702,101,0
2016-12-05,27.948,27.96,27.852,27.911,189361,0
2016-12-08,28.393,28.575,28.304,28.402,146099,0
2016-12-09,28.294,28.383,28.254,28.383,1171,0
2016-12-12,28.046,28.267,28.046,28.263,1208,0
2016-12-13,28.314,28.619,28.284,28.462,5472,0
2016-12-14,28.409,28.409,28.409,28.409,386,0
2016-12-15,27.889,27.889,27.763,27.83,1064,0
2016-12-19,28.08,28.08,27.69,27.7,1047,0
2016-12-21,27.7715,27.7715,27.7715,27.7715,150,0
2016-12-22,27.73,27.73,27.66,27.6899,859,0
2016-12-23,27.56,27.56,27.56,27.56,560,0
2016-12-27,27.57,27.57,27.57,27.57,100,0
2016-12-28,27.57,27.57,27.57,27.57,1037,0
2016-12-29,27.7424,27.7424,27.7424,27.7424,1000,0
2016-12-30,27.8801,27.8801,27.7755,27.7755,950,0
2017-01-04,28.22,28.3907,28.22,28.3907,1276,0
2017-01-05,28.61,28.6261,28.61,28.6261,1661,0
2017-01-06,28.5791,28.5791,28.5791,28.5791,500,0
2017-01-09,28.59,28.75,28.59,28.75,1400,0
2017-01-10,28.8032,28.8032,28.8032,28.8032,300,0
2017-01-11,28.8612,29.03,28.8612,29.03,834,0
2017-01-12,28.991,29,28.9247,29,3634,0
2017-01-13,29.02,29.17,29.02,29.07,4706,0
2017-01-17,29.0886,29.0886,29.0886,29.0886,103,0
2017-01-18,29.0784,29.175,29.0784,29.11,7594,0
2017-01-19,28.94,29.0904,28.94,29.0904,1710,0
2017-01-20,29.17,29.171,29.17,29.171,440,0
2017-01-23,29.21,29.25,29.2,29.2258,1255,0
2017-01-24,29.37,29.52,29.3527,29.5,4869,0
2017-01-25,29.56,29.56,29.56,29.56,629,0
2017-01-26,29.6,29.61,29.6,29.61,13090,0
2017-01-27,29.5082,29.6,29.5082,29.58,2974,0
2017-01-30,29.39,29.44,29.39,29.42,3555,0
2017-01-31,29.36,29.43,29.2797,29.43,2700,0
2017-02-01,29.46,29.4847,29.2138,29.4847,4939,0
2017-02-02,29.57,29.57,29.57,29.57,588,0
2017-02-03,29.74,29.85,29.71,29.78,9493,0
2017-02-06,29.65,29.68,29.63,29.65,2505,0
2017-02-07,29.61,29.75,29.59,29.69,1767,0
2017-02-08,29.62,29.84,29.62,29.8,5254,0
2017-02-09,29.77,29.81,29.7304,29.81,2739,0
2017-02-10,29.854,29.957,29.8108,29.95,46929,0
2017-02-13,30.37,30.37,29.9334,30.08,14741,0
2017-02-14,30.04,30.05,29.86,30.05,4834,0
2017-02-15,30.05,30.38,30.02,30.25,7878,0
2017-02-16,30.44,30.44,30.05,30.15,21828,0
2017-02-17,29.95,30.01,29.8501,30.01,4387,0
2017-02-21,30.05,30.18,30.0199,30.04,8644,0
2017-02-22,30.19,30.28,30.0101,30.28,1852,0
2017-02-23,30.3675,30.5896,30.3394,30.56,849,0
2017-02-24,30.17,30.19,30.1115,30.1599,1833,0
2017-02-27,30.21,30.21,30.0101,30.13,2325,0
2017-02-28,30.08,30.08,30.0562,30.0562,945,0
2017-03-01,30.48,30.48,30.2363,30.4,4456,0
2017-03-02,30.3,30.3,30.01,30.076,2023,0
2017-03-03,30.1899,30.3457,30.13,30.25,8226,0
2017-03-06,30.1272,30.34,30.1272,30.198,3822,0
2017-03-07,30.25,30.27,30.1153,30.1475,3440,0
2017-03-08,30.0909,30.2668,30.008,30.008,4655,0
2017-03-09,30.06,30.06,29.955,30.02,3113,0
2017-03-10,30.23,30.23,30.1849,30.1849,434,0
2017-03-13,30.4507,30.48,30.4344,30.48,3310,0
2017-03-14,30.67,30.67,30.2747,30.32,1581,0
2017-03-15,30.42,30.8,30.37,30.8,1960,0
2017-03-16,30.93,30.98,30.8752,30.98,8953,0
2017-03-17,31.18,31.22,30.963,31.0471,6450,0
2017-03-20,31.1299,31.3,31.063,31.3,3612,0
2017-03-21,30.98,30.99,30.7,30.858,9002,0
2017-03-22,30.84,30.84,30.8199,30.84,2927,0
2017-03-23,30.84,31.105,30.784,31.105,54169,0
2017-03-24,30.99,31.07,30.99,31.07,4484,0
2017-03-27,31.14,31.22,30.94,31.22,2321,0
2017-03-28,31.68,31.68,31.2231,31.27,6045,0
2017-03-29,31.22,31.5,31.1737,31.5,9928,0
2017-03-30,31.49,31.49,31.2697,31.38,15187,0
2017-03-31,31.22,31.33,31.21,31.33,3249,0
2017-04-03,31.61,31.61,31.0905,31.38,6113,0
2017-04-04,31.25,31.42,31.2399,31.42,8203,0
2017-04-05,31.33,31.525,31.28,31.28,9511,0
2017-04-06,31.29,31.36,31.2132,31.33,3920,0
2017-04-07,31.29,31.31,31.2193,31.2899,1883,0
2017-04-10,31.24,31.24,31.1993,31.22,10795,0
2017-04-11,31.17,31.2,31.13,31.1899,3040,0
2017-04-12,31.18,31.18,31.0615,31.1478,1984,0
2017-04-13,31.2164,31.22,31.05,31.06,7150,0
2017-04-17,31.1011,31.25,31.1011,31.2032,1640,0
2017-04-18,31.15,31.15,30.82,31.0095,5268,0
2017-04-19,30.93,30.97,30.796,30.796,7804,0
2017-04-20,31.22,31.29,31.1578,31.25,7149,0
2017-04-21,31.01,31.34,31.01,31.34,5397,0
2017-04-24,31.62,31.91,31.481,31.85,15154,0
2017-04-25,31.7,32.3,31.7,31.95,8395,0
2017-04-26,31.62,31.69,31.62,31.6234,1210,0
2017-04-27,31.65,31.76,31.65,31.7292,4141,0
2017-04-28,31.83,31.8755,31.82,31.8599,5548,0
2017-05-01,31.76,32.08,31.7127,32.02,7912,0
2017-05-02,32.05,32.1199,31.9775,32.1099,3427,0
2017-05-03,31.9323,32.04,31.9223,31.9423,7042,0
2017-05-04,32.23,32.41,31.97,32,8144,0
2017-05-05,31.88,32.3323,31.8724,32.3,12935,0
2017-05-08,32.3,32.498,32.2051,32.43,4384,0
2017-05-09,32.16,32.345,32.16,32.22,5860,0
2017-05-10,32.34,33.32,32.34,32.48,10780,0
2017-05-11,32.43,32.6334,31.9801,32.45,9964,0
2017-05-12,32.44,32.5799,32.3912,32.4399,7491,0
2017-05-15,32.51,32.68,32.48,32.68,9149,0
2017-05-16,32.7998,32.9317,32.7998,32.9,4103,0
2017-05-17,32.77,32.775,32.5,32.5,23730,0
2017-05-18,32.27,32.69,32.27,32.5,11130,0
2017-05-19,32.81,32.97,32.81,32.81,4224,0
2017-05-22,33.04,33.1299,33.04,33.11,8870,0
2017-05-23,33.1495,33.25,33,33.1,12773,0
2017-05-24,33.06,33.45,33.0106,33.25,26491,0
2017-05-25,33.26,33.3499,33.25,33.25,33444,0
2017-05-26,33.25,33.31,33.0998,33.2268,15488,0
2017-05-30,33.03,33.2995,33.03,33.1,8249,0
2017-05-31,33.1,33.19,33.1,33.15,19623,0
2017-06-01,33.13,33.4,33.0775,33.3004,16241,0
2017-06-02,33.644,33.91,33.404,33.55,12086,0
2017-06-05,33.65,33.79,33.4334,33.64,20450,0
2017-06-06,33.55,33.71,33.543,33.65,16625,0
2017-06-07,33.44,33.78,33.44,33.59,11172,0
2017-06-08,33.42,33.555,33.21,33.4,22888,0
2017-06-09,33.25,33.449,33.1331,33.19,13023,0
2017-06-12,33.12,33.182,33,33.1505,19184,0
2017-06-13,33.07,33.4,33.07,33.4,17799,0
2017-06-14,33.4999,33.54,33.24,33.44,26198,0
2017-06-15,32.94,33.23,32.94,33.1,10423,0
2017-06-16,33.31,33.42,33.25,33.38,13147,0
2017-06-19,33.45,33.65,33.45,33.46,35124,0
2017-06-20,33.44,33.44,33.3033,33.32,5769,0
2017-06-21,33.19,33.3,33.0731,33.1507,11910,0
2017-06-22,33.35,33.35,33.05,33.11,46793,0
2017-06-23,33.3092,33.35,33.2444,33.32,5590,0
2017-06-26,33.55,33.59,33.42,33.44,17044,0
2017-06-27,33.39,33.481,33.3,33.3,7303,0
2017-06-28,33.38,33.578,33.3,33.56,6742,0
2017-06-29,33.46,33.46,33.1971,33.3599,8225,0
2017-06-30,33.31,33.37,33.23,33.37,5965,0
2017-07-03,33.37,33.37,33.1098,33.1133,2136,0
2017-07-05,33.1,33.1861,32.88,33.09,4102,0
2017-07-06,32.9,33.01,32.895,32.9,5597,0
2017-07-07,32.9929,33.0658,32.9929,33.0658,5387,0
2017-07-10,33.14,33.328,33.0992,33.3,36662,0
2017-07-11,33.205,33.46,33.205,33.46,1326,0
2017-07-12,33.64,33.845,33.64,33.815,8278,0
2017-07-13,33.98,34.085,33.86,34.02,23766,0
2017-07-14,34.15,34.25,34.1,34.2,15151,0
2017-07-17,34.19,34.29,34.1,34.1,42544,0
2017-07-18,34.19,34.3185,34.1891,34.23,7660,0
2017-07-19,34.42,34.48,34.3287,34.47,12533,0
2017-07-20,34.47,34.6,34.4064,34.56,7336,0
2017-07-21,34.5,34.56,34.39,34.51,4767,0
2017-07-24,34.44,34.5199,34.3897,34.49,11715,0
2017-07-25,34.58,34.6496,34.58,34.62,5901,0
2017-07-26,34.7,34.82,34.51,34.82,9307,0
2017-07-27,34.93,34.93,34.6423,34.725,3551,0
2017-07-28,34.71,34.7778,34.6904,34.77,4558,0
2017-07-31,34.82,34.86,34.75,34.8504,12605,0
2017-08-01,35.1277,35.179,35,35,26374,0
2017-08-02,35.12,35.149,35,35,58951,0
2017-08-03,35,35.1191,34.98,35,23300,0
2017-08-04,35.0228,35.1577,34.99,35.07,5871,0
2017-08-07,34.95,35.108,34.95,35.01,11986,0
2017-08-08,35.14,35.18,34.99,34.99,12307,0
2017-08-09,34.77,34.94,34.7206,34.94,9311,0
2017-08-10,34.5418,34.62,34.3,34.3,12434,0
2017-08-11,34.2387,34.42,34.2387,34.3234,16574,0
2017-08-14,34.65,34.7899,34.5864,34.68,3728,0
2017-08-15,34.61,34.64,34.49,34.5883,4672,0
2017-08-16,34.73,34.94,34.73,34.75,15675,0
2017-08-17,34.64,34.74,34.4,34.4,13399,0
2017-08-18,34.45,34.755,34.32,34.755,7002,0
2017-08-21,34.54,34.54,34.271,34.44,14533,0
2017-08-22,34.6799,34.68,34.5929,34.68,9038,0
2017-08-23,34.71,34.93,34.55,34.93,11515,0
2017-08-24,34.88,34.895,34.64,34.7,10264,0
2017-08-25,35.07,35.07,34.8946,34.9877,3866,0
2017-08-28,34.92,34.959,34.8119,34.892,7337,0
2017-08-29,34.68,34.9092,34.635,34.81,20974,0
2017-08-30,34.87,34.91,34.68,34.75,24619,0
2017-08-31,35.02,35.29,35.02,35.11,9920,0
2017-09-01,35.24,35.32,35.19,35.3,9007,0
2017-09-05,35.07,35.14,34.8154,34.9,7242,0
2017-09-06,35.05,35.275,34.9158,35.21,5426,0
2017-09-07,35.33,35.47,35.22,35.41,33551,0
2017-09-08,35.7449,35.7449,35.4622,35.57,9579,0
2017-09-11,35.64,35.815,35.6,35.72,9239,0
2017-09-12,35.8129,35.92,35.76,35.825,22413,0
2017-09-13,35.77,35.77,35.54,35.58,9395,0
2017-09-14,35.54,35.63,35.414,35.61,10767,0
2017-09-15,35.49,35.6199,35.485,35.61,11465,0
2017-09-18,35.85,35.85,35.57,35.6594,93025,0
2017-09-19,35.8727,35.97,35.8186,35.88,21638,0
2017-09-20,35.97,35.989,35.6375,35.8699,58712,0
2017-09-21,35.725,35.85,35.6528,35.78,28530,0
2017-09-22,35.82,35.895,35.7431,35.86,14706,0
2017-09-25,35.54,35.64,35.3037,35.53,29769,0
2017-09-26,35.41,35.42,35.21,35.27,35975,0
2017-09-27,35.28,35.39,35.1784,35.39,15521,0
2017-09-28,35.34,35.47,35.13,35.43,16447,0
2017-09-29,35.48,35.71,35.4351,35.67,8682,0
2017-10-02,35.58,35.6982,35.5119,35.6,8200,0
2017-10-03,35.66,35.6748,35.5484,35.6748,9138,0
2017-10-04,35.6803,35.7386,35.65,35.65,7149,0
2017-10-05,35.6691,35.75,35.5973,35.67,4061,0
2017-10-06,35.345,35.62,35.291,35.62,7741,0
2017-10-09,35.51,35.65,35.4001,35.565,9248,0
2017-10-10,35.6856,35.86,35.582,35.75,8552,0
2017-10-11,35.69,35.85,35.68,35.83,5983,0
2017-10-12,35.79,35.9199,35.7892,35.86,7551,0
2017-10-13,35.9197,36.16,35.9197,36.11,6768,0
2017-10-16,36.08,36.08,35.96,35.96,9197,0
2017-10-17,36.04,36.04,35.86,36.008,12067,0
2017-10-18,36.038,36.139,35.93,36.06,7855,0
2017-10-19,35.8,35.88,35.69,35.832,5693,0
2017-10-20,35.82,35.875,35.7874,35.7874,6865,0
2017-10-23,35.81,35.86,35.7,35.74,6177,0
2017-10-24,35.75,35.8,35.74,35.7478,8524,0
2017-10-25,35.78,35.78,35.3076,35.4899,12507,0
2017-10-26,35.53,35.53,35.34,35.36,1506,0
2017-10-27,35.13,35.36,35.13,35.3204,18572,0
2017-10-30,35.39,35.4,35.3084,35.3682,5131,0
2017-10-31,35.47,35.5193,35.3834,35.46,7464,0
2017-11-01,35.68,35.68,35.544,35.58,3273,0
2017-11-02,35.5856,35.72,35.555,35.69,17507,0
2017-11-03,35.58,35.65,35.49,35.55,14173,0
2017-11-06,35.65,35.758,35.4891,35.7,10245,0
2017-11-07,35.7,35.71,35.51,35.5947,9087,0
2017-11-08,35.71,35.84,35.6627,35.7931,8850,0
2017-11-09,35.66,35.69,35.43,35.5614,10647,0
2017-11-10,35.5542,35.58,35.2701,35.57,6283,0
