Date,Open,High,Low,Close,Volume,OpenInt
2015-12-21,23.366,23.366,23.12,23.158,209157,0
2015-12-22,23.394,23.602,23.394,23.602,141858,0
2015-12-23,23.819,24.566,23.819,24.566,84848,0
2015-12-24,24.681,24.681,24.529,24.631,28167,0
2015-12-28,24.462,24.462,23.933,23.999,55042,0
2015-12-29,23.634,24.191,23.634,24.158,33097,0
2015-12-30,23.822,23.822,23.718,23.739,33210,0
2015-12-31,23.634,23.798,23.634,23.757,63583,0
2016-01-04,23.483,23.832,23.329,23.728,79302,0
2016-01-05,23.738,23.822,23.454,23.69,97447,0
2016-01-06,23.217,23.425,22.933,23.028,81598,0
2016-01-07,22.575,23.028,22.575,22.82,54374,0
2016-01-08,22.924,22.924,22.424,22.471,42173,0
2016-01-11,22.659,22.659,21.421,21.648,34826,0
2016-01-12,21.847,21.847,20.983,21.383,52592,0
2016-01-13,21.469,21.714,21.072,21.137,44723,0
2016-01-14,21.241,21.667,21.241,21.526,29278,0
2016-01-15,21.053,21.232,20.845,21.118,39799,0
2016-01-19,21.318,21.318,20.145,20.439,76481,0
2016-01-20,19.984,20.268,19.474,20.268,103377,0
2016-01-21,20.381,20.853,20.136,20.853,80411,0
2016-01-22,21.318,21.479,20.962,21.1,53840,0
2016-01-25,20.42,21.187,20.42,20.694,40378,0
2016-01-26,20.921,21.408,20.921,21.36,56209,0
2016-01-27,21.337,22.016,21.337,21.55,23613,0
2016-01-28,21.848,22.055,21.639,22.055,69388,0
2016-01-29,22.279,22.527,22.106,22.527,412922,0
2016-02-01,22.357,22.509,22.158,22.414,31684,0
2016-02-02,21.8,21.8,21.582,21.62,26395,0
2016-02-03,22.045,23.075,22.045,23.075,56666,0
2016-02-04,23.075,23.946,23.075,23.779,22866,0
2016-02-05,23.634,23.786,23.189,23.786,32761,0
2016-02-08,23.425,24.115,23.425,23.964,86871,0
2016-02-09,23.634,23.634,23.18,23.293,153508,0
2016-02-10,23.189,23.194,22.888,23.094,33874,0
2016-02-11,23.265,23.341,23.265,23.265,35151,0
2016-02-12,23.444,23.993,23.341,23.946,52260,0
2016-02-16,24.532,24.532,23.812,23.947,37930,0
2016-02-17,24.191,24.844,24.191,24.844,18196,0
2016-02-18,24.891,25.118,24.587,25.108,123253,0
2016-02-19,24.547,24.645,24.523,24.626,100177,0
2016-02-22,24.995,25.382,24.995,25.288,19511,0
2016-02-23,24.059,25.18,24.059,24.844,37570,0
2016-02-24,24.597,25.07,24.597,24.947,46038,0
2016-02-25,25.005,25.231,24.788,25.231,30626,0
2016-02-26,25.26,25.392,25.005,25.108,30561,0
2016-02-29,25.099,25.392,25.099,25.221,43866,0
2016-03-01,25.221,25.44,25.052,25.363,36778,0
2016-03-02,25.147,26.054,25.147,26.054,43428,0
2016-03-03,26.3,26.545,26.3,26.535,75385,0
2016-03-04,26.601,27.342,26.587,26.885,93205,0
2016-03-07,26.829,27.538,26.829,27.415,246026,0
2016-03-08,27.301,27.301,26.365,26.403,63682,0
2016-03-09,26.554,26.974,26.374,26.866,70008,0
2016-03-10,26.866,27.207,26.782,27.207,254752,0
2016-03-11,27.538,27.591,27.453,27.472,2399150,0
2016-03-14,27.339,27.515,27.037,27.359,29035,0
2016-03-15,27.075,27.187,26.801,27.187,52813,0
2016-03-16,27.198,28.275,27.13,28.275,30095,0
2016-03-17,28.483,29.069,28.483,28.71,409324,0
2016-03-18,29.021,29.021,28.582,28.739,56858,0
2016-03-21,28.691,28.786,28.296,28.559,21467,0
2016-03-22,28.37,28.597,28.36,28.36,32545,0
2016-03-23,28.001,28.001,27.084,27.104,42365,0
2016-03-24,26.696,27.339,26.696,27.301,23246,0
2016-03-28,27.291,27.368,27.112,27.291,21953,0
2016-03-29,27.094,27.793,27.002,27.793,44584,0
2016-03-30,28.086,28.086,27.68,27.793,64616,0
2016-03-31,27.718,27.74,27.547,27.547,17980,0
2016-04-01,27.547,27.547,26.795,27.32,26994,0
2016-04-04,27.386,27.386,26.791,26.829,36795,0
2016-04-05,26.601,27.037,26.601,26.943,49123,0
2016-04-06,26.807,27.311,26.721,27.311,27005,0
2016-04-07,27.207,27.49,27.112,27.178,19357,0
2016-04-08,27.604,28.02,27.604,27.869,41107,0
2016-04-11,28.143,28.568,28.143,28.448,21924,0
2016-04-12,28.549,29.267,28.465,29.145,129098,0
2016-04-13,29.305,29.372,29.003,29.088,58424,0
2016-04-14,29.116,29.116,28.691,28.842,22661,0
2016-04-15,28.667,28.917,28.445,28.847,33258,0
2016-04-18,28.539,29.296,28.53,29.296,37545,0
2016-04-19,29.608,30.413,29.608,30.364,42591,0
2016-04-20,30.364,30.903,30.307,30.449,143727,0
2016-04-21,30.563,30.804,30.316,30.393,46796,0
2016-04-22,30.78,30.846,30.327,30.477,42438,0
2016-04-25,30.412,30.412,30.034,30.184,31196,0
2016-04-26,30.316,30.78,30.316,30.761,23899,0
2016-04-27,30.94,31.385,30.912,31.31,101755,0
2016-04-28,31.188,31.952,31.188,31.452,172184,0
2016-04-29,32.264,32.425,31.952,32.378,112837,0
2016-05-02,32.501,32.501,31.88,32.057,928688,0
2016-05-03,31.754,31.754,30.94,30.988,31080,0
2016-05-04,30.808,30.808,30.222,30.29,47973,0
2016-05-05,30.922,31.017,30.307,30.374,20119,0
2016-05-06,30.582,30.912,30.582,30.856,22714,0
2016-05-09,30.468,30.468,29.551,29.75,21773,0
2016-05-10,29.806,30.468,29.806,30.458,23870,0
2016-05-11,30.516,30.875,30.516,30.761,28283,0
2016-05-12,31.196,31.231,30.583,30.648,27711,0
2016-05-13,30.61,30.705,30.345,30.393,13971,0
2016-05-16,30.994,31.186,30.994,31.046,19553,0
2016-05-17,31.054,31.565,31.054,31.302,37007,0
2016-05-18,31.101,31.238,30.174,30.174,32217,0
2016-05-19,29.967,30.506,29.75,30.506,35452,0
2016-05-20,30.827,30.827,30.477,30.658,24765,0
2016-05-23,30.638,30.95,30.61,30.818,40112,0
2016-05-24,30.885,30.885,30.412,30.412,23172,0
2016-05-25,30.695,31.178,30.629,31.14,29498,0
2016-05-26,31.281,31.395,30.922,31.017,14799,0
2016-05-27,30.837,30.903,30.658,30.79,18198,0
2016-05-31,30.799,31.129,30.751,30.771,14354,0
2016-06-01,30.591,30.724,30.417,30.705,22321,0
2016-06-02,30.61,30.78,30.544,30.743,29783,0
2016-06-03,30.79,31.725,30.79,31.725,24455,0
2016-06-06,31.857,32.217,31.857,32.18,20521,0
2016-06-07,32.199,32.472,32.199,32.434,16764,0
2016-06-08,32.926,33.011,32.529,32.576,36343,0
2016-06-09,32.331,32.481,32.172,32.444,26215,0
2016-06-10,32.359,32.359,31.716,31.802,19254,0
2016-06-13,31.65,32.141,31.65,31.725,32480,0
2016-06-14,31.583,31.735,31.159,31.404,48982,0
2016-06-15,31.725,32.038,31.725,31.725,45715,0
2016-06-16,31.423,31.636,31.253,31.517,34175,0
2016-06-17,31.601,31.981,31.591,31.763,50924,0
2016-06-20,32.008,32.181,31.97,32.039,20667,0
2016-06-21,32.087,32.087,31.763,31.925,33217,0
2016-06-22,31.991,32.006,31.814,31.991,45989,0
2016-06-23,32.267,32.391,32.187,32.363,25346,0
2016-06-24,31.096,32.019,31.096,31.676,27315,0
2016-06-27,31.238,31.496,30.664,30.934,37916,0
2016-06-28,31.362,31.448,31.243,31.41,82274,0
2016-06-29,31.763,32.239,31.763,32.039,43674,0
2016-06-30,32.077,32.503,32.077,32.467,26810,0
2016-07-01,32.534,32.934,32.534,32.934,42548,0
2016-07-05,32.714,32.746,32.296,32.581,89448,0
2016-07-06,32.477,32.943,32.477,32.934,67168,0
2016-07-07,32.991,33.015,32.401,32.457,159887,0
2016-07-08,32.648,33.125,32.581,33.019,56925,0
2016-07-11,33.191,33.353,33.048,33.125,35646,0
2016-07-12,33.572,33.753,33.391,33.458,37599,0
2016-07-13,33.467,33.619,33.372,33.563,54415,0
2016-07-14,33.734,33.819,33.563,33.791,67689,0
2016-07-15,34.01,34.01,33.616,33.751,214195,0
2016-07-18,33.572,33.887,33.487,33.867,46627,0
2016-07-19,33.677,33.677,33.439,33.449,161373,0
2016-07-20,33.067,33.153,32.81,32.886,29318,0
2016-07-21,33.277,33.277,32.925,32.934,37411,0
2016-07-22,33.315,33.315,32.951,33.048,21117,0
2016-07-25,32.658,32.812,32.276,32.358,17314,0
2016-07-26,32.534,32.82,32.507,32.791,24365,0
2016-07-27,32.762,33.248,32.619,33.019,48412,0
2016-07-28,33.144,33.171,32.781,33.038,25265,0
2016-07-29,32.791,33.387,32.791,33.377,24012,0
2016-08-01,33.181,33.181,32.706,32.753,52083,0
2016-08-02,32.841,33.048,32.753,33.024,22906,0
2016-08-03,32.886,33.229,32.886,33.21,35422,0
2016-08-04,33.115,33.391,33.053,33.229,23791,0
2016-08-05,33.096,33.181,32.924,33.144,23840,0
2016-08-08,33.587,33.587,33.515,33.515,18224,0
2016-08-09,33.671,33.705,33.449,33.563,19782,0
2016-08-10,33.705,33.924,33.477,33.515,25494,0
2016-08-11,33.906,33.906,33.744,33.744,13558,0
2016-08-12,33.906,33.906,33.601,33.677,16870,0
2016-08-15,33.619,34.039,33.619,33.924,21703,0
2016-08-16,33.771,33.981,33.715,33.877,55978,0
2016-08-17,33.61,33.705,33.343,33.638,24853,0
2016-08-18,33.8,34.076,33.8,34.031,23022,0
2016-08-19,33.705,33.715,33.638,33.696,13089,0
2016-08-22,33.505,33.505,33.144,33.467,23323,0
2016-08-23,33.619,33.701,33.567,33.567,19513,0
2016-08-24,33.333,33.333,32.56,32.562,29014,0
2016-08-25,32.505,32.534,32.467,32.467,10991,0
2016-08-26,32.858,32.991,32.228,32.429,25480,0
2016-08-29,32.229,32.762,32.229,32.733,18119,0
2016-08-30,32.525,32.81,32.191,32.239,21242,0
2016-08-31,32.124,32.162,31.753,31.905,32962,0
2016-09-01,31.915,32.048,31.715,32.039,108177,0
2016-09-02,32.21,32.581,32.21,32.515,22495,0
2016-09-06,32.6,33.086,32.6,33.086,17931,0
2016-09-07,33.096,33.144,32.934,33.101,35639,0
2016-09-08,33.011,33.343,32.991,33.248,22616,0
2016-09-09,32.81,32.81,32.143,32.153,31300,0
2016-09-12,31.753,32.639,31.753,32.562,23449,0
2016-09-13,32.058,32.058,31.325,31.458,25341,0
2016-09-14,31.296,31.782,31.21,31.258,24748,0
2016-09-15,31.286,31.639,31.286,31.524,23821,0
2016-09-16,31.381,31.429,31.028,31.229,27804,0
2016-09-19,31.572,31.572,31.277,31.28,25295,0
2016-09-20,31.115,31.41,31.115,31.187,40963,0
2016-09-21,31.296,32.11,31.296,32.106,30422,0
2016-09-22,32.353,32.762,32.324,32.324,62427,0
2016-09-23,32.114,32.321,31.715,31.772,18953,0
2016-09-26,31.763,31.921,31.562,31.601,37192,0
2016-09-27,31.429,31.429,31.076,31.248,33630,0
2016-09-28,31.267,32.295,31.143,32.295,33863,0
2016-09-29,32.029,32.491,32.029,32.401,26818,0
2016-09-30,32.429,32.624,32.407,32.553,24681,0
2016-10-03,32.382,32.448,32.114,32.262,34613,0
2016-10-04,32.029,32.029,31.191,31.296,56035,0
2016-10-05,31.581,31.848,31.481,31.772,22653,0
2016-10-06,31.601,31.782,31.419,31.534,44452,0
2016-10-07,31.791,31.791,31.296,31.457,21330,0
2016-10-10,31.753,31.896,31.705,31.724,19117,0
2016-10-11,31.477,31.477,31.235,31.344,14344,0
2016-10-12,31.057,31.477,31.057,31.362,20472,0
2016-10-13,30.962,31.419,30.882,31.267,36414,0
2016-10-14,31.362,31.402,31.047,31.086,22677,0
2016-10-17,30.943,31.134,30.943,31.067,34311,0
2016-10-18,31.258,31.505,31.163,31.505,25330,0
2016-10-19,31.724,32.058,31.657,31.953,30352,0
2016-10-20,31.857,31.915,31.591,31.905,23831,0
2016-10-21,31.657,31.867,31.61,31.801,39933,0
2016-10-24,31.686,31.686,31.427,31.63,17426,0
2016-10-25,31.819,31.925,31.734,31.734,29848,0
2016-10-26,31.657,31.657,31.487,31.596,21766,0
2016-10-27,31.763,31.819,31.534,31.686,21932,0
2016-10-28,31.819,32.002,31.672,31.724,17753,0
2016-10-31,31.562,31.801,31.514,31.743,39642,0
2016-11-01,31.857,32.106,31.857,31.934,27349,0
2016-11-02,32.058,32.143,31.686,31.763,43365,0
2016-11-03,31.847,31.858,31.734,31.791,32751,0
2016-11-04,31.581,31.763,31.581,31.686,17336,0
2016-11-07,31.962,31.962,31.678,31.801,24453,0
2016-11-08,31.867,32.239,31.838,32.167,19452,0
2016-11-09,31.782,32.6,31.782,32.562,26322,0
2016-11-10,32.438,32.448,32.058,32.058,37440,0
2016-11-11,31.743,31.885,31.02,31.172,34785,0
2016-11-14,31.305,31.4,30.924,31.381,19570,0
2016-11-15,31.296,32.276,31.296,32.276,32715,0
2016-11-16,31.944,32.274,31.944,32.172,25128,0
2016-11-17,32.315,32.544,31.801,31.801,36275,0
2016-11-18,31.782,32.039,31.772,31.944,19825,0
2016-11-21,32.687,32.687,32.502,32.667,29902,0
2016-11-22,32.61,32.839,32.544,32.801,27608,0
2016-11-23,32.639,32.791,32.249,32.714,38142,0
2016-11-25,32.762,32.762,32.549,32.639,29176,0
2016-11-28,32.572,32.791,32.572,32.6,25730,0
2016-11-29,32.419,32.419,31.893,32.181,71759,0
2016-11-30,32.849,33.21,32.762,33.011,141690,0
2016-12-01,33.591,33.591,33.057,33.057,349783,0
2016-12-02,33.115,33.551,33.067,33.429,136096,0
2016-12-05,33.705,33.924,33.553,33.715,153128,0
2016-12-06,33.439,33.744,33.439,33.648,70252,0
2016-12-07,33.629,33.896,33.629,33.781,24182,0
2016-12-08,33.924,33.991,33.7,33.991,23589,0
2016-12-09,33.991,34.009,33.753,33.833,20950,0
2016-12-12,34.286,34.41,33.887,33.924,34372,0
2016-12-13,34.267,34.267,33.819,34.115,34921,0
2016-12-14,34.029,34.753,33.171,33.181,39582,0
2016-12-15,32.876,33.077,32.696,32.972,27919,0
2016-12-16,33.26,33.26,33.012,33.012,31089,0
2016-12-19,32.813,32.942,32.803,32.833,202169,0
2016-12-20,32.773,33.021,32.773,32.992,55010,0
2016-12-21,33.012,33.061,32.922,32.922,49174,0
2016-12-22,32.932,32.952,32.853,32.882,31448,0
2016-12-23,32.942,33.051,32.853,32.942,61375,0
2016-12-27,33.161,33.24,33.111,33.22,34005,0
2016-12-28,33.25,33.25,33.121,33.17,29554,0
2016-12-29,33.548,33.667,33.468,33.608,73007,0
2016-12-30,33.657,33.856,33.22,33.26,474819,0
2017-01-03,33.359,33.776,33.319,33.598,34905,0
2017-01-04,33.767,34.065,33.767,34.065,45355,0
2017-01-05,34.134,34.651,34.134,34.492,36671,0
2017-01-06,34.551,34.551,34.015,34.214,34829,0
2017-01-09,34.144,34.144,33.866,33.886,34116,0
2017-01-10,33.955,34.233,33.919,33.975,38545,0
2017-01-11,33.856,34.233,33.856,34.179,17135,0
2017-01-12,34.353,34.581,34.099,34.134,27687,0
2017-01-13,33.955,34.363,33.955,34.343,16650,0
2017-01-17,34.631,34.631,34.437,34.442,28826,0
2017-01-18,34.432,34.439,34.07,34.204,30625,0
2017-01-19,34.074,34.114,34.035,34.094,26090,0
2017-01-20,34.094,34.432,34.094,34.412,29182,0
2017-01-23,34.273,34.561,34.273,34.561,17489,0
2017-01-24,34.531,35.326,34.531,35.167,33982,0
2017-01-25,35.267,35.267,34.967,35.137,29105,0
2017-01-26,35.167,35.167,34.579,34.671,33395,0
2017-01-27,34.611,34.651,34.512,34.512,31425,0
2017-01-30,34.561,34.561,34.037,34.144,22759,0
2017-01-31,34.353,34.551,34.34,34.551,28231,0
2017-02-01,34.561,34.561,34.154,34.467,33332,0
2017-02-02,34.452,34.77,34.452,34.69,47538,0
2017-02-03,34.859,34.939,34.631,34.73,19709,0
2017-02-06,34.869,34.869,34.541,34.859,39805,0
2017-02-07,34.561,34.75,34.392,34.497,20505,0
2017-02-08,34.641,34.661,34.363,34.601,35400,0
2017-02-09,34.591,34.69,34.536,34.621,22787,0
2017-02-10,34.7,35.068,34.7,35.068,22495,0
2017-02-13,35.197,35.197,34.978,35.068,33994,0
2017-02-14,35.068,35.088,34.68,35.028,25969,0
2017-02-15,35.137,35.137,34.8,34.839,28583,0
2017-02-16,34.859,34.974,34.651,34.651,27547,0
2017-02-17,34.631,34.631,34.337,34.41,33522,0
2017-02-21,34.571,34.571,34.273,34.462,31182,0
2017-02-22,34.392,34.392,33.916,33.954,30523,0
2017-02-23,34.214,34.363,33.865,33.865,49634,0
2017-02-24,33.826,33.836,33.478,33.538,26667,0
2017-02-27,33.737,33.796,33.419,33.419,32255,0
2017-02-28,33.141,33.478,33.061,33.161,86563,0
2017-03-01,33.359,33.767,33.329,33.737,59743,0
2017-03-02,33.578,33.578,33.031,33.031,35633,0
2017-03-03,33.041,33.173,32.971,33.141,75928,0
2017-03-06,33.031,33.031,32.803,32.942,36753,0
2017-03-07,32.843,32.843,32.585,32.674,37027,0
2017-03-08,32.445,32.589,32.048,32.048,104540,0
2017-03-09,32.008,32.237,31.949,32.207,375587,0
2017-03-10,32.286,32.406,32.097,32.326,80347,0
2017-03-13,32.346,32.46,32.284,32.356,42414,0
2017-03-14,32.088,32.088,31.889,31.899,33328,0
2017-03-15,32.028,33.012,32.028,32.982,145070,0
2017-03-16,33.029,33.029,32.777,32.777,64766,0
2017-03-17,32.664,32.982,32.664,32.733,31708,0
2017-03-20,32.555,32.843,32.555,32.843,30359,0
2017-03-21,32.853,33.031,32.723,32.793,45009,0
2017-03-22,32.525,32.853,32.515,32.833,30673,0
2017-03-23,32.694,32.783,32.555,32.684,39447,0
2017-03-24,32.624,32.733,32.604,32.615,26567,0
2017-03-27,32.247,32.7,32.247,32.684,28565,0
2017-03-28,32.584,32.773,32.584,32.753,34979,0
2017-03-29,32.763,33.15,32.684,33.091,32675,0
2017-03-30,33.131,33.215,33.01,33.051,20910,0
2017-03-31,33.061,33.151,33.031,33.116,26031,0
2017-04-03,33.012,33.18,32.942,33.17,26225,0
2017-04-04,33.081,33.399,33.021,33.399,28846,0
2017-04-05,33.548,33.662,33.369,33.401,28114,0
2017-04-06,33.369,33.598,33.369,33.558,24987,0
2017-04-07,33.568,33.667,33.379,33.399,30404,0
2017-04-10,33.429,33.855,33.429,33.717,47985,0
2017-04-11,33.696,33.955,33.696,33.836,28676,0
2017-04-12,33.955,33.955,33.548,33.727,29155,0
2017-04-13,33.637,33.647,33.31,33.329,18856,0
2017-04-17,33.369,33.468,33.28,33.354,24789,0
2017-04-18,33.151,33.25,33.041,33.151,28024,0
2017-04-19,33.121,33.121,32.465,32.515,32427,0
2017-04-20,32.604,32.846,32.604,32.753,17613,0
2017-04-21,32.733,32.733,32.584,32.694,25809,0
2017-04-24,32.853,32.853,32.644,32.723,47426,0
2017-04-25,32.694,32.694,32.384,32.545,58429,0
2017-04-26,32.555,32.718,32.535,32.535,58512,0
2017-04-27,32.425,32.425,31.978,32.117,21936,0
2017-04-28,32.296,32.515,32.296,32.356,204447,0
2017-05-01,32.455,32.455,32.038,32.088,41798,0
2017-05-02,32.107,32.116,31.819,31.859,145048,0
2017-05-03,31.67,31.745,31.571,31.616,169289,0
2017-05-04,31.462,31.462,30.932,31.035,138112,0
2017-05-05,31.064,31.551,31.064,31.541,470127,0
2017-05-08,31.601,31.7,31.482,31.685,52809,0
2017-05-09,31.685,31.685,31.392,31.462,28352,0
2017-05-10,31.621,31.939,31.621,31.889,36758,0
2017-05-11,32.177,32.177,31.879,31.988,29366,0
2017-05-12,32.048,32.088,31.963,31.978,27094,0
2017-05-15,32.316,32.415,32.192,32.286,30951,0
2017-05-16,32.386,32.415,32.257,32.296,47782,0
2017-05-17,32.177,32.296,31.958,31.968,30433,0
2017-05-18,31.79,31.859,31.69,31.76,22529,0
2017-05-19,32.048,32.306,32.048,32.247,22846,0
2017-05-22,32.227,32.366,32.227,32.296,55455,0
2017-05-23,32.386,32.386,32.187,32.217,48514,0
2017-05-24,32.118,32.247,31.929,32.237,28297,0
2017-05-25,32.068,32.286,31.78,31.874,39027,0
2017-05-26,31.958,32.048,31.89,32.008,37866,0
2017-05-30,31.79,31.864,31.735,31.735,16198,0
2017-05-31,31.621,31.621,31.442,31.531,29589,0
2017-06-01,31.511,31.657,31.502,31.591,49419,0
2017-06-02,31.551,31.569,31.283,31.323,49954,0
2017-06-05,31.203,31.343,31.154,31.282,178722,0
2017-06-06,31.402,31.889,31.392,31.849,51220,0
2017-06-07,31.75,31.919,31.442,31.591,35461,0
2017-06-08,31.531,31.581,31.392,31.511,31811,0
2017-06-09,31.432,31.819,31.432,31.75,25930,0
2017-06-12,31.72,32.177,31.72,31.899,24578,0
2017-06-13,31.998,32.068,31.819,32.068,27825,0
2017-06-14,32.048,32.048,31.362,31.362,25548,0
2017-06-15,31.184,31.195,30.927,30.975,37008,0
2017-06-16,31.03,31.1638,31,31.1638,145520,0
2017-06-19,31.09,31.2371,31.06,31.12,41425,0
2017-06-20,31,31,30.62,30.76,101227,0
2017-06-21,30.57,30.97,30.5253,30.64,211289,0
2017-06-22,30.71,30.995,30.71,30.8,98820,0
2017-06-23,30.97,31.19,30.97,31.19,46207,0
2017-06-26,31.16,31.18,31.06,31.12,47509,0
2017-06-27,31.25,31.2501,30.92,30.92,19998,0
2017-06-28,31,31.2,31,31.14,35975,0
2017-06-29,31.25,31.25,30.91,30.91,24024,0
2017-06-30,30.98,31.12,30.8664,30.99,30830,0
2017-07-03,30.95,31.44,30.95,31.39,163610,0
2017-07-05,31.09,31.09,30.89,31,52234,0
2017-07-06,30.99,30.99,30.53,30.53,35196,0
2017-07-07,30.5289,30.5289,30.2167,30.43,32884,0
2017-07-10,30.57,30.895,30.57,30.86,71796,0
2017-07-11,30.7,31.05,30.62,31.05,36007,0
2017-07-12,31.39,31.39,31.07,31.1312,25857,0
2017-07-13,31.08,31.26,31.07,31.18,33561,0
2017-07-14,31.35,31.49,31.35,31.44,26036,0
2017-07-17,31.4,31.78,31.4,31.61,42824,0
2017-07-18,31.83,31.83,31.488,31.58,28054,0
2017-07-19,31.55,31.92,31.55,31.88,28922,0
2017-07-20,32,32,31.8853,31.8981,27375,0
2017-07-21,31.86,31.93,31.754,31.7877,25482,0
2017-07-24,31.89,31.89,31.58,31.6,24967,0
2017-07-25,32.23,32.41,32.225,32.33,50536,0
2017-07-26,32.3,32.73,32.3,32.5817,24632,0
2017-07-27,32.63,32.63,32.42,32.52,26550,0
2017-07-28,32.73,32.7523,32.6,32.719,29869,0
2017-07-31,32.6897,32.85,32.68,32.7,19691,0
2017-08-01,32.68,32.74,32.56,32.67,20390,0
2017-08-02,32.55,32.69,32.43,32.585,24811,0
2017-08-03,32.48,32.56,32.261,32.37,27062,0
2017-08-04,32.2828,32.3999,32.2828,32.3999,18256,0
2017-08-07,32.32,32.378,32.25,32.3,22444,0
2017-08-08,32.27,32.4,32.23,32.31,17536,0
2017-08-09,32.49,32.49,32.247,32.32,25124,0
2017-08-10,32.463,32.463,32.2229,32.2229,22259,0
2017-08-11,32.11,32.13,32.0505,32.11,26550,0
2017-08-14,32.0606,32.0606,31.94,31.94,20818,0
2017-08-15,31.78,31.86,31.71,31.78,25489,0
2017-08-16,31.989,32.13,31.989,32.09,29908,0
2017-08-17,31.98,32.04,31.72,31.73,31092,0
2017-08-18,31.74,31.865,31.71,31.71,19848,0
2017-08-21,31.8462,31.8673,31.76,31.845,21946,0
2017-08-22,32.03,32.03,31.911,31.945,21475,0
2017-08-23,31.89,32.17,31.89,32.17,28816,0
2017-08-24,32.19,32.26,32.05,32.2,21523,0
2017-08-25,32.2453,32.31,32.24,32.25,22187,0
2017-08-28,32.28,32.49,32.28,32.49,24056,0
2017-08-29,32.4,32.52,32.31,32.52,22444,0
2017-08-30,32.462,32.463,32.3607,32.4,25296,0
2017-08-31,32.5,32.75,32.5,32.7,21762,0
2017-09-01,32.76,33.05,32.76,33.04,22791,0
2017-09-05,33.179,33.179,32.84,32.96,26903,0
2017-09-06,33.01,33.37,33.01,33.31,27359,0
2017-09-07,33.3,33.5101,33.3,33.51,40502,0
2017-09-08,33.39,33.39,32.96,33.02,27525,0
2017-09-11,33.14,33.299,33.14,33.2,14530,0
2017-09-12,33.26,33.26,33.15,33.24,28514,0
2017-09-13,33.23,33.27,33.2107,33.23,22176,0
2017-09-14,33.37,33.4099,33.26,33.3439,25503,0
2017-09-15,33.37,33.39,33.2982,33.39,21031,0
2017-09-18,33.443,33.443,33.3409,33.4,20372,0
2017-09-19,33.39,33.5769,33.39,33.54,22176,0
2017-09-20,33.67,33.85,33.43,33.46,21268,0
2017-09-21,33.37,33.62,33.37,33.47,23303,0
2017-09-22,33.41,33.73,33.41,33.7,19851,0
2017-09-25,33.793,33.9502,33.706,33.9313,18612,0
2017-09-26,33.73,33.91,33.73,33.78,26305,0
2017-09-27,33.71,33.724,33.57,33.71,34466,0
2017-09-28,33.69,33.9,33.69,33.85,22694,0
2017-09-29,33.65,33.79,33.64,33.72,20144,0
2017-10-02,33.52,33.81,33.52,33.77,27252,0
2017-10-03,33.79,34.02,33.79,34,34623,0
2017-10-04,34,34.08,33.96,33.99,25172,0
2017-10-05,34.2072,34.26,34.11,34.17,22228,0
2017-10-06,33.91,33.9562,33.8,33.84,28257,0
2017-10-09,33.9377,34.01,33.89,33.91,33236,0
2017-10-10,34.09,34.19,34.011,34.03,31317,0
2017-10-11,33.97,34.12,33.95,34.105,21294,0
2017-10-12,33.9,34.17,33.9,34.1,33016,0
2017-10-13,34.43,34.43,34.28,34.33,21742,0
2017-10-16,34.5,34.5,34.27,34.31,25561,0
2017-10-17,34.29,34.29,34.03,34.19,30797,0
2017-10-18,34.2015,34.2015,34.0181,34.08,33108,0
2017-10-19,34.01,34.03,33.9958,34.03,22533,0
2017-10-20,34.01,34.08,33.955,34.08,40891,0
2017-10-23,33.95,34.11,33.94,33.96,21485,0
2017-10-24,34.11,34.1269,34.02,34.02,23068,0
2017-10-25,33.99,33.99,33.53,33.69,25219,0
2017-10-26,33.64,33.64,33.41,33.44,25989,0
2017-10-27,33.27,33.44,33.05,33.3905,25456,0
2017-10-30,33.35,33.62,33.35,33.61,17668,0
2017-10-31,33.58,33.61,33.38,33.59,24200,0
2017-11-01,33.72,34.0241,33.72,33.8,21750,0
2017-11-02,33.8903,33.8903,33.6777,33.78,28336,0
2017-11-03,33.7,33.82,33.642,33.82,23836,0
2017-11-06,33.82,34.46,33.82,34.43,23979,0
2017-11-07,34.26,34.31,34.2001,34.31,24012,0
2017-11-08,34.3,34.405,34.2641,34.35,27308,0
2017-11-09,34.3909,34.445,34.3301,34.41,19813,0
2017-11-10,34.28,34.36,34.188,34.3,23587,0
