Date,Open,High,Low,Close,Volume,OpenInt
2015-03-19,21.05,22.45,20.51,21.12,588700,0
2015-03-20,21.03,21.7,21.03,21.7,33800,0
2015-03-23,21.7,21.88,21.35,21.39,13500,0
2015-03-24,21.45,22.35,21.35,22.3,43800,0
2015-03-25,22.4,22.4,21.8,22,38600,0
2015-03-26,22,22.07,21.56,22,17000,0
2015-03-27,22.15,22.15,21.6,21.61,15500,0
2015-03-30,21.29,21.55,21.25,21.55,8800,0
2015-03-31,21.72,21.95,21.6,21.95,7100,0
2015-04-01,22,22,21.5,21.58,10400,0
2015-04-02,21.58,22,21.34,21.65,12100,0
2015-04-06,21.43,21.71,21.35,21.5,2500,0
2015-04-07,21.26,21.76,21.26,21.75,3281,0
2015-04-08,21.42,21.9,21.42,21.9,6300,0
2015-04-09,21.999,22.05,21.7,22,24795,0
2015-04-10,22,22.24,21.95,22.1,23300,0
2015-04-13,22.2,22.33,22,22.15,19600,0
2015-04-14,22.25,22.25,21.76,21.99,21200,0
2015-04-15,22,22.25,21.95,22.1,42204,0
2015-04-16,21.9,22.26,21.9,22,8439,0
2015-04-17,22.01,22.15,21.8,21.87,6000,0
2015-04-20,21.8,22.16,21.25,21.88,4402,0
2015-04-21,21.66,21.8,21.6,21.8,6698,0
2015-04-22,21.92,21.92,21.65,21.79,7377,0
2015-04-23,21.9,21.95,21.66,21.8,6200,0
2015-04-24,21.72,21.95,21.7,21.76,5000,0
2015-04-27,21.97,21.97,21.5,21.56,11000,0
2015-04-28,21.7,21.8,21.61,21.79,8000,0
2015-04-29,21.87,21.87,21.7,21.81,25900,0
2015-04-30,21.98,21.98,21.75,21.95,3900,0
2015-05-01,21.95,22.07,21.95,22.05,4600,0
2015-05-04,22.38,22.38,21.8,22.2,5300,0
2015-05-05,22.2,22.8,22.2,22.67,7100,0
2015-05-06,22.7,22.7,22.19,22.7,2400,0
2015-05-07,22.74,22.74,22.5,22.7,2624,0
2015-05-08,22.67,22.99,22.57,22.72,12600,0
2015-05-11,22.39,23.11,22.39,23.11,47700,0
2015-05-12,23.11,25.28,22.805,24.2,8465,0
2015-05-13,24.35,24.36,23.31,24.35,2600,0
2015-05-14,24.45,25.2,24.45,25.16,43000,0
2015-05-15,25.15,25.35,25.05,25.22,13690,0
2015-05-18,25.12,25.222,24.938,25.04,40100,0
2015-05-19,25,25.24,24.95,25,47800,0
2015-05-20,25,25.2,24.9,25.1,11500,0
2015-05-21,24.97,25.1,24.9,24.99,20400,0
2015-05-22,25.1,25.36,24.8,25.2,17200,0
2015-05-26,24.94,25.25,24.94,25.2,25426,0
2015-05-27,25.04,25.2,24.76,25,6600,0
2015-05-28,25,25.2,25,25.195,9096,0
2015-05-29,24.9,25.02,24.86,25,42200,0
2015-06-01,24.81,25,24.75,24.88,14500,0
2015-06-02,24.9,25.2,24.6,24.9,10189,0
2015-06-03,24.77,24.89,24.67,24.86,6000,0
2015-06-04,24.66,24.85,24.65,24.74,17000,0
2015-06-05,24.83,24.89,24.6,24.84,6600,0
2015-06-08,24.9,24.9,24.66,24.86,5200,0
2015-06-09,24.8,24.9,24.75,24.75,23059,0
2015-06-10,24.676,25.25,24.676,25.12,18145,0
2015-06-11,25.21,25.25,24.81,25.25,9283,0
2015-06-12,25.25,25.25,24.75,24.93,5700,0
2015-06-15,25,25.55,24.82,25.07,51700,0
2015-06-16,25.32,25.43,25.05,25.2,34600,0
2015-06-17,25.11,25.3,25.02,25.11,26700,0
2015-06-18,25.2,25.69,25.08,25.3,37300,0
2015-06-19,25.66,25.66,23.05,23.86,65500,0
2015-06-22,24.1,24.11,23.3,24.02,38300,0
2015-06-23,24.1,24.1,23.61,24.06,35434,0
2015-06-24,24.11,24.25,23.61,24.11,10200,0
2015-06-25,24.24,25.55,24.01,25.35,21300,0
2015-06-26,25,26.5,25,26.23,737400,0
2015-06-29,29.54,29.54,25.6,25.63,36500,0
2015-06-30,26.12,26.12,25.26,25.8,15404,0
2015-07-01,27,27,25.72,26.11,19100,0
2015-07-02,25.75,26.57,24.86,24.86,16200,0
2015-07-06,24.5,24.58,24,24.46,20600,0
2015-07-07,24.26,24.57,23.31,23.9,35900,0
2015-07-08,23.98,24.85,23.41,24.84,20500,0
2015-07-09,24.9,26.32,24.9,25.36,10300,0
2015-07-10,25.61,25.91,25.36,25.76,3600,0
2015-07-13,26.1,26.1,25.79,25.81,13200,0
2015-07-14,25.96,25.96,25.4,25.6,6743,0
2015-07-15,25.74,26,25.51,25.84,34749,0
2015-07-16,26,26,25.51,25.58,9600,0
2015-07-17,25.51,26,25.39,25.59,8400,0
2015-07-20,25.4,25.95,24.98,25.14,15100,0
2015-07-21,24.91,25.61,24.81,24.97,5600,0
2015-07-22,24.54,25.66,24.54,25.66,2000,0
2015-07-23,25.47,25.95,25.4,25.71,5500,0
2015-07-24,25.75,25.99,25.75,25.98,6500,0
2015-07-27,25.69,25.83,25.46,25.83,6600,0
2015-07-28,25.23,26.5,25.23,26.06,10100,0
2015-07-29,26.09,26.69,25.95,26.14,6500,0
2015-07-30,25.54,25.93,25.54,25.93,2100,0
2015-07-31,25.29,26.37,25.29,26.3,10500,0
2015-08-03,26.37,26.4,26.11,26.35,10783,0
2015-08-04,26.45,26.54,26.44,26.5,8600,0
2015-08-05,26.51,26.87,26.46,26.7,18800,0
2015-08-06,26.82,26.82,26.2,26.2,3362,0
2015-08-07,26.11,26.52,26.01,26.01,1900,0
2015-08-10,26.5,26.5,26,26.25,6700,0
2015-08-11,26.19,26.19,25.58,25.75,5298,0
2015-08-12,25.69,25.75,24.92,25.05,4900,0
2015-08-13,24.89,24.89,23.22,23.81,7300,0
2015-08-14,23.88,25.96,23.38,24.94,4200,0
2015-08-17,23.69,24.05,23.32,23.88,20300,0
2015-08-18,23.87,23.88,23.42,23.75,9000,0
2015-08-19,23.86,23.99,23.81,23.81,4000,0
2015-08-20,23.76,23.87,23.21,23.22,21600,0
2015-08-21,22.67,23.42,21.25,23.1,19100,0
2015-08-24,22.68,23.59,21.85,23.28,22393,0
2015-08-25,23.89,24.5,23,23.01,22100,0
2015-08-26,23.4,24.55,23.01,23.33,20400,0
2015-08-27,23.34,24.4,23.25,23.54,15700,0
2015-08-28,23.6,24.26,23.25,23.29,17600,0
2015-08-31,23.3,23.95,23.07,23.07,8400,0
2015-09-01,22.78,23.49,22.78,23.16,14100,0
2015-09-02,23.13,23.4,23.06,23.28,8800,0
2015-09-03,23.38,24.28,23.17,23.25,4400,0
2015-09-04,22.95,23.93,22.95,23.18,3000,0
2015-09-08,23.4,23.86,23.21,23.86,8700,0
2015-09-09,23.73,23.73,23.27,23.67,2300,0
2015-09-10,23.28,23.93,23.27,23.61,24246,0
2015-09-11,23.39,24.18,23.39,24.08,10400,0
2015-09-14,24.09,24.09,23.5,23.95,1900,0
2015-09-15,23.67,23.98,23.55,23.98,3300,0
2015-09-16,23.69,25.04,23.69,24.74,17900,0
2015-09-17,24.96,25.57,24.32,25.41,11500,0
2015-09-18,24.96,25.6,24.96,24.99,11400,0
2015-09-21,25.18,25.18,24.51,24.75,6300,0
2015-09-22,24.63,24.63,24.01,24.29,11700,0
2015-09-23,24.28,24.28,24.01,24.01,1600,0
2015-09-24,23.93,23.93,23.55,23.64,5493,0
2015-09-25,23.88,24.22,23.5,23.52,18900,0
2015-09-28,23.48,23.52,23.27,23.29,9036,0
2015-09-29,23.48,23.76,23.32,23.53,13500,0
2015-09-30,23.89,23.98,23.19,23.98,18800,0
2015-10-01,23.74,23.74,22.62,23.07,13900,0
2015-10-02,22.78,23.09,22.69,23.09,9800,0
2015-10-05,23.16,23.75,23.09,23.74,7724,0
2015-10-06,23.68,23.75,22.91,22.95,15000,0
2015-10-07,23.1,23.49,22.8,22.98,8500,0
2015-10-08,22.98,23,22.75,22.89,11900,0
2015-10-09,22.97,22.99,22.8,22.92,20800,0
2015-10-12,22.97,23.44,22.72,23.06,44557,0
2015-10-13,23.08,23.75,22.8,23.42,13800,0
2015-10-14,23.73,23.73,22.86,22.86,11000,0
2015-10-15,23.21,23.21,22.17,23,11500,0
2015-10-16,23,23,22.5,22.92,11300,0
2015-10-19,23,23.8,22.61,23.1,12400,0
2015-10-20,22.97,22.99,22.67,22.95,6764,0
2015-10-21,23,23,22.75,22.76,5900,0
2015-10-22,22.67,23,22.66,23,14900,0
2015-10-23,23.05,23.91,22.62,23.17,21000,0
2015-10-26,23.14,23.24,22.77,23.23,136900,0
2015-10-27,23.19,23.62,22.83,22.99,27600,0
2015-10-28,23,24.05,22.98,23.91,49100,0
2015-10-29,23.76,26.12,23.76,25.02,16100,0
2015-10-30,25.11,25.11,24.92,25.11,20200,0
2015-11-02,25.11,26.5,25,26.2,18210,0
2015-11-03,26.2,26.3,25.89,26.08,40100,0
2015-11-04,25.08,26.26,25.08,26.12,14480,0
2015-11-05,26.2,26.2,25.35,26.2,5000,0
2015-11-06,26.23,26.49,25.55,26.39,19900,0
2015-11-09,26.15,26.56,24.94,26.34,7929,0
2015-11-10,26.32,26.4,25.67,26.38,5700,0
2015-11-11,25.85,26.39,25.65,26.21,9400,0
2015-11-12,26.21,26.38,25.87,26.04,7400,0
2015-11-13,25.98,26.3,25.74,25.76,7900,0
2015-11-16,25.91,25.97,25.71,25.92,2700,0
2015-11-17,25.25,26.44,25.17,26.32,16400,0
2015-11-18,25.87,27.32,25.87,27.27,6800,0
2015-11-19,27.2,27.2,25.96,27.12,12000,0
2015-11-20,27.13,28.32,26,26.73,73800,0
2015-11-23,26.88,28.03,26.6,27.97,8700,0
2015-11-24,28.05,28.05,27.29,27.99,4200,0
2015-11-25,27.45,27.45,26.34,26.56,17300,0
2015-11-27,26.71,26.98,26.44,26.6,7200,0
2015-11-30,26.31,26.49,26.03,26.24,7700,0
2015-12-01,26,26,25.64,25.71,7507,0
2015-12-02,25.5,26.29,25.5,26.01,16702,0
2015-12-03,25.95,26.19,25.06,26,16396,0
2015-12-04,26,26.2,25.63,26.02,9800,0
2015-12-07,25.91,26.4,25.33,26.03,70500,0
2015-12-08,25.77,27.12,25.77,26.25,87566,0
2015-12-09,26.47,26.59,25.51,26.16,28600,0
2015-12-10,26,26.25,25.65,25.76,16800,0
2015-12-11,25.25,25.57,24.93,24.99,27800,0
2015-12-14,24.96,26.17,24,24.11,38627,0
2015-12-15,24.41,25.5,23.45,23.88,32900,0
2015-12-16,23.99,24.15,23.26,24.11,26400,0
2015-12-17,23.5,25.45,23.5,25.45,15500,0
2015-12-18,25.34,25.44,23.53,24.43,173300,0
2015-12-21,24.9,24.91,24.08,24.78,10500,0
2015-12-22,24.99,25,24.95,24.99,4733,0
2015-12-23,25,25,24.96,24.99,4900,0
2015-12-24,24.9,24.96,24.68,24.95,1964,0
2015-12-28,24.89,24.9,24.8,24.9,5015,0
2015-12-29,25,25.41,24.89,25.41,16398,0
2015-12-30,25.19,25.45,24.5,25.25,5907,0
2015-12-31,25.25,25.25,25,25.05,9486,0
2016-01-04,25.02,25.3,23.75,24.13,20945,0
2016-01-05,24.0028,24.15,23.97,24.13,6072,0
2016-01-06,23.77,24.131,23.71,23.96,7291,0
2016-01-07,24,24.01,23.4,23.54,6108,0
2016-01-08,23.55,23.93,22.65,23.05,9309,0
2016-01-11,23.5,23.73,22.89,22.94,8137,0
2016-01-12,23.26,23.47,22.5001,22.8,12703,0
2016-01-13,22.66,22.69,21.73,22.12,10780,0
2016-01-14,22.38,22.9899,22.38,22.76,7848,0
2016-01-15,22.25,22.96,21.7,22.45,21532,0
2016-01-19,22.6,22.7,22.22,22.5,8800,0
2016-01-20,22.26,22.74,21.7501,22.69,7053,0
2016-01-21,22.65,22.65,21.8,22.13,11247,0
2016-01-22,22.16,22.8308,21.76,21.88,6875,0
2016-01-25,21.88,21.94,20.87,20.98,8322,0
2016-01-26,20.86,21.605,20.5,21.42,7856,0
2016-01-27,22.93,22.93,22.01,22.4,8461,0
2016-01-28,22.47,22.99,22.45,22.74,3460,0
2016-01-29,22.81,23,22.8,23,72116,0
2016-02-01,22.96,23,22.75,22.82,24844,0
2016-02-02,22.75,22.9,22.52,22.69,11450,0
2016-02-03,22.75,22.89,22.5,22.8,11481,0
2016-02-04,22.68,22.9,22.63,22.84,3931,0
2016-02-05,22.5195,22.6899,22,22,17762,0
2016-02-08,22.02,22.16,21.46,22,3900,0
2016-02-09,21.94,22.43,21.94,22.07,3143,0
2016-02-10,22,22.255,21.9,22,12190,0
2016-02-11,21.79,22.12,21.25,21.33,5868,0
2016-02-12,21.3,21.61,21.3,21.61,3559,0
2016-02-16,21.6,22,21.52,21.9,11888,0
2016-02-17,21.9,22.36,21.9,22.05,7229,0
2016-02-18,22.05,22.05,21.8,22,7886,0
2016-02-19,22.03,22.12,21.84,21.99,20491,0
2016-02-22,22.24,22.24,21.9001,22.03,2983,0
2016-02-23,21.98,22.12,21.84,21.84,13162,0
2016-02-24,21.85,21.99,21.76,21.92,3857,0
2016-02-25,22,22.24,21.99,22.18,5034,0
2016-02-26,22.25,22.25,21.92,22.15,14947,0
2016-02-29,22.04,22.2,21.91,22.03,19102,0
2016-03-01,21.9319,22.5,21.9319,22.41,10701,0
2016-03-02,22.3715,22.79,22.36,22.79,7308,0
2016-03-03,22.67,22.7,22.2,22.26,13127,0
2016-03-04,22.23,22.51,22.05,22.19,20032,0
2016-03-07,22.111,22.208,22.05,22.07,11681,0
2016-03-08,22.055,22.1,21.26,21.27,13692,0
2016-03-09,21.51,22.5,21.19,22.45,20793,0
2016-03-10,22.66,23.15,22.5,23.15,35706,0
2016-03-11,23.1,23.21,22.9,23.13,20251,0
2016-03-14,23,23.48,23,23.34,13262,0
2016-03-15,23.44,23.86,23.41,23.65,23522,0
2016-03-16,24,24,23.38,23.78,12000,0
2016-03-17,23.285,23.84,23.285,23.73,11417,0
2016-03-18,23.88,23.95,22.55,23.94,25286,0
2016-03-21,23.59,24,23.4,23.84,13681,0
2016-03-22,23.89,23.89,23.6,23.88,6153,0
2016-03-23,23.93,24.37,23.47,23.82,13448,0
2016-03-24,23.76,23.95,23.752,23.76,3719,0
2016-03-28,23.55,23.95,23.026,23.25,15965,0
2016-03-29,23.28,23.5,22.95,23.5,6322,0
2016-03-30,23.5,24,23.395,23.98,8547,0
2016-03-31,23.83,24,23.59,23.61,7683,0
2016-04-01,23.03,23.655,23.03,23.03,6099,0
2016-04-04,22.91,23.215,22.515,22.67,11029,0
2016-04-05,22.72,23.11,22.71,23,8799,0
2016-04-06,22.7,23.27,22.6451,23.18,6733,0
2016-04-07,23.03,23.83,23.03,23.63,10432,0
2016-04-08,23.73,24.07,23.2,23.41,9423,0
2016-04-11,23.31,23.69,23.21,23.63,9937,0
2016-04-12,23.66,24,23.28,23.85,14386,0
2016-04-13,23.7388,23.85,23.42,23.79,6280,0
2016-04-14,23.77,24.3,23.69,23.95,11959,0
2016-04-15,23.81,23.91,22.9301,23.51,13866,0
2016-04-18,23.71,23.9,23.63,23.8,7637,0
2016-04-19,23.8,23.8,23.396,23.69,8294,0
2016-04-20,23.93,23.98,23.72,23.76,4236,0
2016-04-21,23.98,23.98,22.855,23.66,6315,0
2016-04-22,23.65,23.93,23.6201,23.8,9640,0
2016-04-25,23.62,23.89,23.5035,23.6,3141,0
2016-04-26,23.78,23.94,23.75,23.87,9343,0
2016-04-27,23.6115,23.84,23.6115,23.8,3272,0
2016-04-28,23.6742,23.834,23.62,23.68,7512,0
2016-04-29,23.634,23.99,23.62,23.93,26233,0
2016-05-02,23.92,24,23.7221,23.9099,16802,0
2016-05-03,23.87,24,23.61,23.93,6412,0
2016-05-04,23.89,23.947,23.37,23.48,21511,0
2016-05-05,23.826,23.976,23.505,23.66,15391,0
2016-05-06,22.43,23.6979,22.43,23.57,8899,0
2016-05-09,23.8,23.86,23.21,23.41,12155,0
2016-05-10,23.43,23.74,23.37,23.74,3058,0
2016-05-11,23.62,23.7,23.33,23.33,3434,0
2016-05-12,23.03,23.58,22.66,23.32,17191,0
2016-05-13,23.63,23.63,22.99,23.51,6009,0
2016-05-16,23.28,23.58,23.26,23.58,5135,0
2016-05-17,23.3103,23.75,22.77,22.8,6397,0
2016-05-18,22.73,23.67,21.37,23.59,25647,0
2016-05-19,23.466,23.59,22.11,23.26,20718,0
2016-05-20,23.36,23.45,23.11,23.36,7057,0
2016-05-23,23.28,23.6,23.12,23.19,10953,0
2016-05-24,23.47,23.89,23.25,23.73,12806,0
2016-05-25,23.69,23.975,23.635,23.97,3699,0
2016-05-26,24,24,23.2901,23.3,8253,0
2016-05-27,23.255,23.47,23.074,23.13,7533,0
2016-05-31,23.15,23.3,23.03,23.11,5726,0
2016-06-01,23.12,23.12,22.95,23,5464,0
2016-06-02,22.93,23.05,22.91,23.04,60979,0
2016-06-03,22.89,23.19,22.5,23.19,5097,0
2016-06-06,23.33,23.6,23.05,23.31,6024,0
2016-06-07,23.069,23.625,23.069,23.35,10471,0
2016-06-08,23.33,23.67,23.33,23.62,13942,0
2016-06-09,23.69,23.69,23.25,23.68,16955,0
2016-06-10,23.69,23.96,23.257,23.91,24608,0
2016-06-13,23.69,24.43,23.62,24.23,24456,0
2016-06-14,24.1,24.5,24.03,24.38,12716,0
2016-06-15,24.31,24.31,23.59,23.67,20358,0
2016-06-16,23.57,23.82,23.4,23.74,18303,0
2016-06-17,23.8,24.08,23.26,23.57,28498,0
2016-06-20,23.82,24.25,23.43,23.73,24629,0
2016-06-21,23.6,24.15,23.37,23.76,14607,0
2016-06-22,23.29,24.12,23.11,23.875,13944,0
2016-06-23,23.99,24.49,23.91,24.3,17414,0
2016-06-24,23.68,24.17,23.1,23.1,162120,0
2016-06-27,22.99,23.14,22.57,22.71,20185,0
2016-06-28,23,23.72,22.785,22.9,13567,0
2016-06-29,23.9999,23.9999,22.83,22.89,7954,0
2016-06-30,22.88,23.35,22.88,23.32,7697,0
2016-07-01,23.29,23.32,22.94,23.02,9346,0
2016-07-05,22.85,22.85,22.35,22.614,10429,0
2016-07-06,22.4,23.07,22.32,23.066,9084,0
2016-07-07,23.02,23.59,23.02,23.48,11502,0
2016-07-08,23.52,24,23.5,23.99,18020,0
2016-07-11,23.963,24.25,23.7656,24.07,12953,0
2016-07-12,24.18,25.34,24.12,24.58,155954,0
2016-07-13,24.15,25,23.3701,24.05,65317,0
2016-07-14,24.64,24.64,23.7342,24.15,46459,0
2016-07-15,24.32,24.6,23.83,24,9863,0
2016-07-18,24,24.11,23.8,24,8349,0
2016-07-19,24.14,24.35,23.89,23.99,11182,0
2016-07-20,23.92,24,23.8418,24,5683,0
2016-07-21,23.89,24.2,23.27,23.35,14814,0
2016-07-22,23.35,23.98,23.12,23.93,5127,0
2016-07-25,23.85,23.97,23.79,23.79,3793,0
2016-07-26,24.08,24.08,23.84,24.01,6421,0
2016-07-27,24.88,24.88,24.39,24.49,14910,0
2016-07-28,24.63,24.722,24.27,24.31,7817,0
2016-07-29,24.25,24.4,24.25,24.31,6765,0
2016-08-01,24.43,24.43,24.21,24.29,9624,0
2016-08-02,24.5,24.93,24.5,24.89,14338,0
2016-08-03,25,25,24.72,25,3276,0
2016-08-04,25,25,24.885,24.95,2400,0
2016-08-05,24.99,25.9,24.8118,25.9,46019,0
2016-08-08,25.66,26.12,25.58,26.06,45129,0
2016-08-09,26,26.162,25.89,26.07,34447,0
2016-08-10,25.96,25.96,25.32,25.71,28958,0
2016-08-11,25.79,26.04,25.58,26.04,15226,0
2016-08-12,25.92,26.04,25.76,25.82,6395,0
2016-08-15,25.99,26.105,25.8,25.975,39369,0
2016-08-16,25.78,26.19,25.78,26.12,5969,0
2016-08-17,26.15,26.61,25.95,26.5,17648,0
2016-08-18,26.55,27,26.16,26.99,36266,0
2016-08-19,27,27.52,26.41,26.53,32493,0
2016-08-22,26.53,26.53,25.96,26.31,12420,0
2016-08-23,26.12,26.72,26.12,26.48,11397,0
2016-08-24,26.11,26.59,26.1,26.4,9957,0
2016-08-25,26.06,26.97,26.06,26.94,20727,0
2016-08-26,26.83,27,26.83,26.89,666,0
2016-08-29,26.76,27.04,26.53,26.56,12989,0
2016-08-30,26.82,26.82,26.4,26.5,7153,0
2016-08-31,26.075,27.14,25.86,26.92,15490,0
2016-09-01,26.54,27.25,25.56,27.25,42805,0
2016-09-02,27.25,27.57,27.08,27.49,17339,0
2016-09-06,27.5,28.74,27.5,28.43,45455,0
2016-09-07,26.8851,28.5,26.8851,28.41,33776,0
2016-09-08,28.57,28.6,28.05,28.38,57877,0
2016-09-09,28.25,28.61,28.21,28.46,29488,0
2016-09-12,28.28,28.28,27.03,27.59,40274,0
2016-09-13,27.22,27.41,26.69,27.07,32193,0
2016-09-14,26.94,27.98,26.91,27.96,39935,0
2016-09-15,27.94,28.68,27.69,28.28,33816,0
2016-09-16,28.33,28.7,27.98,28.19,183297,0
2016-09-19,28.4,28.43,26.9,27.12,27918,0
2016-09-20,27.47,27.72,27.21,27.24,32427,0
2016-09-21,27.34,27.36,26.47,27.04,35712,0
2016-09-22,27.18,27.24,26.8,27.04,31912,0
2016-09-23,26.86,27.24,26.81,27.01,21542,0
2016-09-26,26.97,26.97,26.02,26.34,14781,0
2016-09-27,26.21,26.7,26.21,26.5,36285,0
2016-09-28,26.5,26.7,26.38,26.58,15128,0
2016-09-29,26.62,26.73,26.22,26.43,24111,0
2016-09-30,26.41,27.2,26.39,27.06,180497,0
2016-10-03,26.8,27.03,26.57,26.74,20194,0
2016-10-04,26.96,27.34,26.55,27.1,52856,0
2016-10-05,27,27.5299,27,27.19,28253,0
2016-10-06,26.89,27.25,26.67,26.97,20922,0
2016-10-07,26.92,26.935,26.85,26.87,7694,0
2016-10-10,26.88,27.015,26.76,26.89,41704,0
2016-10-11,26.89,26.959,26.55,26.88,19052,0
2016-10-12,26.89,27.22,26.75,27.08,31846,0
2016-10-13,26.95,27.13,26.68,26.86,47272,0
2016-10-14,27,27,26.7,26.8,5777,0
2016-10-17,26.97,27.01,26.8301,26.95,6646,0
2016-10-18,26.95,26.98,26.55,26.95,12611,0
2016-10-19,26.95,27.48,26.87,27.19,12378,0
2016-10-20,27.25,27.25,26.95,26.97,4486,0
2016-10-21,26.95,27.03,26.59,26.765,11077,0
2016-10-24,26.54,27.08,26.54,27,28085,0
2016-10-25,26.93,27.14,26.79,26.99,50719,0
2016-10-26,28,29.69,27.46,28.85,112873,0
2016-10-27,29.15,29.71,28.55,28.59,80342,0
2016-10-28,28.5,28.74,26.69,28.6,31757,0
2016-10-31,28.25,28.45,27.95,28.3,18082,0
2016-11-01,28.35,28.35,27.5,28.2,26189,0
2016-11-02,28.1,28.1,27.3,27.6,12970,0
2016-11-03,27.6,27.95,27.475,27.65,14131,0
2016-11-04,27.95,28.15,27.8,27.9,10974,0
2016-11-07,28,28.25,27.86,28.25,18418,0
2016-11-08,28.15,28.3,27.2,27.75,14506,0
2016-11-09,28,29.25,28,28.95,36223,0
2016-11-10,29.1,30,28.95,29.9,33866,0
2016-11-11,29.75,33.2,29.75,32.9,54455,0
2016-11-14,32.8,33,30.9724,31.7,39183,0
2016-11-15,31.6,31.9,31.35,31.7,17402,0
2016-11-16,31.7,32.75,31.4,32.75,15452,0
2016-11-17,32.8,34.1,32.8,33.2,32728,0
2016-11-18,33.3,33.3,32,32.15,44429,0
2016-11-21,32.35,32.4,31.255,32.3,13932,0
2016-11-22,32.25,33.95,32.25,33,23761,0
2016-11-23,33,33,32.7,33,16731,0
2016-11-25,32.575,33.15,32.575,33.1,4188,0
2016-11-28,33.25,33.425,32.3,32.55,22612,0
2016-11-29,32.7,33.1,32.59,33,11539,0
2016-11-30,33.35,36.65,32.6,32.7,29150,0
2016-12-01,32.95,34.95,32.6,32.9,13910,0
2016-12-02,32.9,33.05,32.25,32.35,14248,0
2016-12-05,32.6,34.1,32.6,33.45,30596,0
2016-12-06,33.75,35.2,33.2,35.05,20391,0
2016-12-07,34.4,35.15,34.4,34.6,17959,0
2016-12-08,34.55,37.025,34.35,36.4,106205,0
2016-12-09,36.55,36.777,35.45,35.5,61083,0
2016-12-12,35.6,36.354,35.405,35.6,18570,0
2016-12-13,35.75,36,35.4,35.8,20968,0
2016-12-14,35.7,36,35.6,35.9,15191,0
2016-12-15,35.55,36,35.45,35.95,28757,0
2016-12-16,35.95,36,35.6,36,76830,0
2016-12-19,35.95,36.45,35.8,35.95,25858,0
2016-12-20,36.25,37.1,36.0644,37.05,19261,0
2016-12-21,37,37.35,36.8,37,15241,0
2016-12-22,36.95,37.4,36.4,36.5,57007,0
2016-12-23,36.9,37.4,36.85,37.25,21054,0
2016-12-27,37.15,37.7,36.9,37.65,15459,0
2016-12-28,37.7,38,36.95,37.3,19440,0
2016-12-29,37.5,37.5,36.85,37.2,16435,0
2016-12-30,37.15,37.35,36.95,37.15,18186,0
2017-01-03,37.75,37.75,36.15,36.6,29858,0
2017-01-04,36.6,36.7,36.2,36.45,23952,0
2017-01-05,36.4,36.55,35,35.6,59232,0
2017-01-06,35.7,36.603,35.4,35.8,31002,0
2017-01-09,35.95,36.2,35.418,35.85,31168,0
2017-01-10,35.9,36.935,35.85,36.5,19627,0
2017-01-11,36.4,37.4,36.2,37.35,22570,0
2017-01-12,37.25,37.25,36.5,36.9,22085,0
2017-01-13,37.25,37.45,36.95,37.05,41890,0
2017-01-17,37,37,35.6865,35.95,29172,0
2017-01-18,36,36,35.525,35.95,25926,0
2017-01-19,35.6,35.7,35.1,35.3,24541,0
2017-01-20,35.45,36,35.45,35.9,17874,0
2017-01-23,36,36.25,35.4,35.75,19555,0
2017-01-24,35.55,36.65,35.5,36.65,21146,0
2017-01-25,37.7,38.35,35.6,37.05,61020,0
2017-01-26,37.25,38.5,37.25,38.45,30952,0
2017-01-27,38.5,39.99,35.455,37.6,77416,0
2017-01-30,37.75,37.75,36.9,37.15,30333,0
2017-01-31,37.9,37.9,36.8,37.5,37610,0
2017-02-01,37.85,38.15,37.2,37.8,37094,0
2017-02-02,37.69,38.25,37.55,37.95,20793,0
2017-02-03,38.15,38.45,37.7,38.45,19175,0
2017-02-06,38.1,38.35,37.75,37.8,13883,0
2017-02-07,37.95,38,37.45,37.65,7992,0
2017-02-08,37.35,37.35,36.25,36.725,18402,0
2017-02-09,36.8,37.4,36.55,36.9,25921,0
2017-02-10,37,37.6,36.9,37.6,18014,0
2017-02-13,37.9,38,37.4,38,18616,0
2017-02-14,37.85,38.45,37.8,38.15,24787,0
2017-02-15,38.05,38.4,38,38.3,27068,0
2017-02-16,38.2,38.5,38.15,38.4,16556,0
2017-02-17,38.35,38.45,38.15,38.35,14878,0
2017-02-21,38.25,38.425,37.3,38.2,37291,0
2017-02-22,38.05,38.4,38.05,38.35,16275,0
2017-02-23,38.1,38.4,38.05,38.3,23501,0
2017-02-24,37.9,38.25,37.5,37.75,10696,0
2017-02-27,37.8,37.85,37.425,37.75,17152,0
2017-02-28,37.505,37.85,37.3,37.45,26298,0
2017-03-01,37.95,38.4517,37.95,38.4,24269,0
2017-03-02,38.15,38.25,37.35,37.35,33830,0
2017-03-03,37.1,37.55,37.1,37.25,45621,0
2017-03-06,37.15,37.7,37.05,37.4,14499,0
2017-03-07,37.305,37.5,37.2,37.2,15819,0
2017-03-08,37.65,37.75,37.1,37.2,31005,0
2017-03-09,37.45,37.55,37,37.3,40337,0
2017-03-10,37.405,37.55,36.05,36.3,51590,0
2017-03-13,36.6,37,35.9,35.95,21460,0
2017-03-14,36,36.25,35,36.05,34913,0
2017-03-15,36.05,36.85,36.05,36.25,43192,0
2017-03-16,36.6,36.7,36.05,36.3,19407,0
2017-03-17,36.2,37.5,35.8,37.45,52302,0
2017-03-20,37.15,37.3,36.6,36.75,16992,0
2017-03-21,36.95,36.95,35.3,35.35,29940,0
2017-03-22,35.25,35.95,35,35,17748,0
2017-03-23,35,36.15,35,35.6,21633,0
2017-03-24,35.6,36.15,35,35.85,21578,0
2017-03-27,35.3,36.9,35.05,36.65,44914,0
2017-03-28,36.95,37.4,36.5,37.35,34038,0
2017-03-29,37.3,37.5,36.9,37.5,26655,0
2017-03-30,37.5,38.2,37.25,38,60223,0
2017-03-31,37.9,37.9,36.45,36.6,88171,0
2017-04-03,36.85,37.1,35.85,36.95,36734,0
2017-04-04,36.5,37.3,36.5,36.95,19536,0
2017-04-05,37,37.65,36.2,36.35,28862,0
2017-04-06,36.1,37.35,36.1,37.15,22170,0
2017-04-07,37.1,37.4,36.4,36.7,49125,0
2017-04-10,36.85,36.95,35.75,36.1,17877,0
2017-04-11,36.05,36.6,35.85,36.5,13408,0
2017-04-12,36.15,36.2,35.55,35.85,9405,0
2017-04-13,36,36.15,35.55,35.7,21282,0
2017-04-17,35.65,36.6,35.6,36.55,18718,0
2017-04-18,36.25,36.65,36.05,36.5,15052,0
2017-04-19,36.55,37.2,36.55,36.8,21328,0
2017-04-20,36.95,37.9,36.85,37.9,26062,0
2017-04-21,37.4,37.75,37.4,37.75,20908,0
2017-04-24,38,38.45,37.6,37.9,32182,0
2017-04-25,38.25,40,37.8795,39.4,150923,0
2017-04-26,39.5,40,38.95,39.7,61785,0
2017-04-27,39.9,39.9,38.95,39.35,27681,0
2017-04-28,39,39,38.5,38.7,36839,0
2017-05-01,38.95,39.35,38.55,38.85,27172,0
2017-05-02,39.1,39.1,38.55,39,23656,0
2017-05-03,38.75,39,38.45,38.85,26567,0
2017-05-04,39.1,39.25,38.9,39.1,19088,0
2017-05-05,39.25,39.4,38.7,39.2,21604,0
2017-05-08,39.35,39.4,38.6,39.25,23128,0
2017-05-09,39.55,39.575,38.75,39.25,28101,0
2017-05-10,39.2,39.4,38.55,38.85,24343,0
2017-05-11,38.5,38.55,37.7,38.3,20044,0
2017-05-12,38.1,38.15,37.25,37.9,22480,0
2017-05-15,37.95,38.35,37.95,38.15,13983,0
2017-05-16,38.35,38.55,38.1,38.5,14750,0
2017-05-17,38,38.45,36.8,37.4,29997,0
2017-05-18,37.45,37.6,36.9,37,19618,0
2017-05-19,37.05,37.65,36.85,37.15,29904,0
2017-05-22,37.05,37.95,37.05,37.75,13407,0
2017-05-23,37.9,38,37.4,37.9,13540,0
2017-05-24,37.5,37.95,37.5,37.8,13304,0
2017-05-25,37.95,38.3,37.5,37.95,18398,0
2017-05-26,37.95,37.95,37.3,37.6,9538,0
2017-05-30,37.4,37.6,37,37.35,14115,0
2017-05-31,37.25,37.7,37,37.35,8731,0
2017-06-01,37.2,38,37.2,37.85,15856,0
2017-06-02,37.7,39.425,37.7,38.4,20665,0
2017-06-05,39.75,39.75,38.5,38.6,13371,0
2017-06-06,38.5,38.57,37.95,38.075,16919,0
2017-06-07,37.65,38.9,37,38.9,173672,0
2017-06-08,38.7,39.3,38.55,38.75,52784,0
2017-06-09,39,39.75,37.55,39.15,49480,0
2017-06-12,39.2,39.445,38.175,38.35,30616,0
2017-06-13,38.6,38.6,38,38.45,26215,0
2017-06-14,38.3,39.2,38.3,38.95,23645,0
2017-06-15,39.05,39.05,38.225,38.8,21809,0
2017-06-16,38.6,39.05,38.35,38.95,59088,0
2017-06-19,38.95,39.45,38.75,38.95,18919,0
2017-06-20,38.75,39.1,38.11,38.7,24142,0
2017-06-21,38.35,38.8,38.15,38.25,19391,0
2017-06-22,38.25,38.45,37.925,38.15,16822,0
2017-06-23,38.15,38.7,37.95,38.6,294888,0
2017-06-26,38.5,39,38.4,38.5,17316,0
2017-06-27,38.45,39.5,38.4,39.15,30997,0
2017-06-28,39,39.9,38.8,39.6,26728,0
2017-06-29,39.75,40,39.3,39.85,37112,0
2017-06-30,39.7,39.85,39.4,39.55,20275,0
2017-07-03,39.6,41.25,39.35,41.05,35452,0
2017-07-05,41,41,39.85,40.7,32514,0
2017-07-06,40.7,40.7,39.75,40,50664,0
2017-07-07,40,40.6,39.934,40.45,18198,0
2017-07-10,40.5,40.7,40,40.25,15209,0
2017-07-11,40.2,40.6,39.3,40.3,16161,0
2017-07-12,39.7,41,39.7,40.8,27188,0
2017-07-13,40.9,40.9,39.95,40.75,15962,0
2017-07-14,40.4,40.4,39.15,39.95,31894,0
2017-07-17,39.75,40.25,39.4,39.85,30839,0
2017-07-18,39.55,39.9,39.35,39.7,11055,0
2017-07-19,39.75,40.5,39.5,39.5,9542,0
2017-07-20,39.5,39.85,38.75,39.85,11092,0
2017-07-21,39.95,40.15,39.35,39.4,14952,0
2017-07-24,39.45,40.2,39.45,40.075,14640,0
2017-07-25,40.25,40.875,40,40.8,19410,0
2017-07-26,40.65,40.8,39.8,39.8,35306,0
2017-07-27,39.95,40.5,39.4,39.9,25948,0
2017-07-28,39.85,40,39.35,39.8,23329,0
2017-07-31,39.8,40.45,39.8,40.1,12067,0
2017-08-01,40.5,40.5,39.5282,40.05,27153,0
2017-08-02,40.15,40.15,39.725,39.9,10696,0
2017-08-03,39.9,39.9,39.4,39.6,17852,0
2017-08-04,40.05,40.075,39.5806,39.95,22851,0
2017-08-07,39.696,40,39.696,39.9,18898,0
2017-08-08,39.55,40.575,39.55,39.9,20245,0
2017-08-09,39.7,40.05,39.45,39.85,28937,0
2017-08-10,39.5,40.05,39.5,39.8,33295,0
2017-08-11,39.95,40.005,39.1,39.6,30861,0
2017-08-14,39.85,40.1,39.65,40,27866,0
2017-08-15,40.25,40.25,39.35,39.45,13397,0
2017-08-16,39.5,40.1,39.25,39.55,24520,0
2017-08-17,39.25,39.5,38.4,38.4,83903,0
2017-08-18,38.05,39.35,38.05,39.05,39257,0
2017-08-21,38.9,39.45,38.75,39.3,18205,0
2017-08-22,39.65,39.9,39.5,39.85,13392,0
2017-08-23,39.5,39.8,39.5,39.55,24487,0
2017-08-24,39.65,40.4,39.35,40.1,35963,0
2017-08-25,40,40.225,39.85,39.9,32213,0
2017-08-28,39.7,39.95,39.5,39.7,17717,0
2017-08-29,39.5,39.9,39.35,39.75,19044,0
2017-08-30,39.4584,39.95,39.4584,39.65,24506,0
2017-08-31,39.8,40.05,39.6,39.75,31787,0
2017-09-01,39.9,39.9,38.95,39.85,26351,0
2017-09-05,39.6,39.85,39.2,39.3,28732,0
2017-09-06,39.4,39.7,39.2,39.4,17176,0
2017-09-07,39.45,39.45,38.8,38.9,31528,0
2017-09-08,38.65,39.45,38.65,39.35,23339,0
2017-09-11,39.75,40.25,39.6,39.725,34197,0
2017-09-12,39.5,40.025,39.05,39.95,38893,0
2017-09-13,39.85,39.95,39.625,39.75,66446,0
2017-09-14,39.85,40.05,39.65,39.9,40017,0
2017-09-15,40,40.2,39.45,40,153490,0
2017-09-18,39.95,40.3,39.9,40.2,62492,0
2017-09-19,40.2,40.45,39.95,40.35,68988,0
2017-09-20,40.15,41,40.1,40.65,59267,0
2017-09-21,40.65,40.85,40.35,40.5,60534,0
2017-09-22,40.5,40.65,40.4,40.5,57967,0
2017-09-25,40.5,40.7,40.25,40.7,52940,0
2017-09-26,40.9,41.5,40.65,41.4,63794,0
2017-09-27,41.75,42.4,41.45,42.25,80339,0
2017-09-28,42,42.95,41.855,42.9,61208,0
2017-09-29,42.7,43.8,42.7,42.8,52045,0
2017-10-02,42.95,43.33,42.65,43.2,62335,0
2017-10-03,43.1,43.8,42.75,43.75,65786,0
2017-10-04,43.7,43.7,42.45,42.55,34994,0
2017-10-05,42.75,43.25,42.4,43.05,23123,0
2017-10-06,43.1,43.1,42.7,42.95,29146,0
2017-10-09,42.85,43.1,42.75,43,30017,0
2017-10-10,43.1,43.3,42.6,43.3,33865,0
2017-10-11,43.3,43.3,42.6,43.15,41949,0
2017-10-12,43.25,43.25,42.75,42.9,27307,0
2017-10-13,42.85,42.95,42.6,42.75,17333,0
2017-10-16,42.8,43.15,42.55,42.8,32677,0
2017-10-17,42.65,42.95,42.25,42.35,20945,0
2017-10-18,42.4,42.8,42.375,42.6,22843,0
2017-10-19,42.55,42.7,42.325,42.65,14417,0
2017-10-20,43.1,43.1,42.6,42.75,23053,0
2017-10-23,42.8,42.89,42,42.15,15873,0
2017-10-24,42.25,42.6,42.25,42.35,17744,0
2017-10-25,42.3,42.35,39.605,42.35,32014,0
2017-10-26,42.35,42.55,41.5,41.9,26153,0
2017-10-27,42.1,42.5,41.8,42.05,27773,0
2017-10-30,41.85,42.05,40.8475,41.05,19810,0
2017-10-31,40.55,41.45,40.55,40.75,46956,0
2017-11-01,41,41.45,40.36,40.5,19073,0
2017-11-02,40.4,41.375,39.8,41.25,37095,0
2017-11-03,41,41,40.4,40.9,24602,0
2017-11-06,40.65,41.1,39.5,40.95,15641,0
2017-11-07,40.75,40.85,40.05,40.05,46973,0
2017-11-08,39.75,40.2,38.025,39.85,38058,0
2017-11-09,39.45,40.1,39.25,39.95,38895,0
2017-11-10,39.75,40.25,39.65,40.05,32814,0
