Date,Open,High,Low,Close,Volume,OpenInt
2015-08-06,12.748,14.225,12.089,14.067,18392389,0
2015-08-07,14.128,16.221,14.067,16.045,2097857,0
2015-08-10,17.144,18.182,16.203,16.423,1237854,0
2015-08-11,16.423,16.493,14.691,15.28,760436,0
2015-08-12,14.972,15.113,14.507,14.761,626150,0
2015-08-13,14.99,16.502,14.946,16.318,531061,0
2015-08-14,16.318,16.617,15.737,16.511,484541,0
2015-08-17,16.388,17.047,16.124,16.792,256488,0
2015-08-18,16.872,16.915,16.511,16.704,240905,0
2015-08-19,16.485,16.704,15.078,15.641,661523,0
2015-08-20,15.368,15.368,14.577,14.937,614207,0
2015-08-21,14.524,14.718,14.076,14.278,584065,0
2015-08-24,12.968,13.627,12.001,13.232,743615,0
2015-08-25,14.823,14.823,13.197,13.425,344297,0
2015-08-26,13.926,14.287,13.583,13.979,293568,0
2015-08-27,14.331,14.507,13.926,14.111,287312,0
2015-08-28,14.023,14.797,14.014,14.753,230214,0
2015-08-31,15.605,15.693,15.342,15.658,512294,0
2015-09-01,14.691,16.88,14.691,16.036,784137,0
2015-09-02,16.652,16.704,15.641,16.265,644576,0
2015-09-03,16.704,17.276,15.887,16.353,1026635,0
2015-09-04,16.186,16.485,15.605,16.344,258763,0
2015-09-08,16.476,16.687,16.001,16.159,553923,0
2015-09-09,16.265,16.37,15.069,15.588,465887,0
2015-09-10,15.72,16.045,15.386,15.509,422193,0
2015-09-11,15.245,15.649,15.201,15.57,248867,0
2015-09-14,15.57,15.817,14.946,15.474,395936,0
2015-09-15,15.562,15.773,15.28,15.474,517526,0
2015-09-16,15.263,15.904,15.219,15.869,861368,0
2015-09-17,15.878,16.661,15.588,16.159,822127,0
2015-09-18,15.773,16.573,15.465,15.676,1167220,0
2015-09-21,15.799,16.485,15.394,15.72,409585,0
2015-09-22,15.562,15.896,15.131,15.271,423120,0
2015-09-23,15.324,16.159,15.298,15.518,349415,0
2015-09-24,15.386,16.063,15.359,15.579,396233,0
2015-09-25,15.86,16.08,15.386,15.913,862392,0
2015-09-28,15.834,16.177,15.351,15.386,506645,0
2015-09-29,15.412,16.071,15.183,15.386,520142,0
2015-09-30,15.535,15.834,14.999,15.069,2767570,0
2015-10-01,15.166,15.219,14.049,14.234,460427,0
2015-10-02,14.172,14.392,13.636,14.014,204736,0
2015-10-05,14.172,14.638,13.944,14.313,403115,0
2015-10-06,14.252,14.665,14.093,14.419,323255,0
2015-10-07,14.41,14.463,13.838,14.164,364884,0
2015-10-08,14.093,14.797,13.944,14.594,383083,0
2015-10-09,14.594,14.665,14.454,14.533,165040,0
2015-10-12,14.507,14.594,13.988,14.005,126648,0
2015-10-13,14.005,14.7,14.005,14.55,318250,0
2015-10-14,14.524,14.885,14.463,14.726,155030,0
2015-10-15,14.753,15.087,14.753,15.06,270478,0
2015-10-16,15.034,15.227,14.893,14.981,134898,0
2015-10-19,14.893,14.999,14.823,14.867,87581,0
2015-10-20,14.779,14.849,14.7,14.726,94617,0
2015-10-21,14.788,14.885,14.032,14.392,275256,0
2015-10-22,14.445,14.805,14.445,14.744,314952,0
2015-10-23,14.823,14.955,14.726,14.805,199276,0
2015-10-26,14.744,14.797,14.067,14.568,236583,0
2015-10-27,14.498,14.577,14.216,14.375,319615,0
2015-10-28,14.427,14.893,14.375,14.841,258877,0
2015-10-29,14.841,14.92,14.594,14.849,174594,0
2015-10-30,14.832,14.867,14.252,14.366,126481,0
2015-11-02,14.383,14.77,14.076,14.296,776500,0
2015-11-03,14.304,14.507,13.988,14.093,721920,0
2015-11-04,14.164,14.445,13.759,13.97,261202,0
2015-11-05,13.979,14.067,13.715,13.803,114311,0
2015-11-06,13.856,13.997,13.425,13.504,442229,0
2015-11-09,13.451,13.451,12.748,13.179,454582,0
2015-11-10,13.117,13.364,12.836,13.197,264564,0
2015-11-11,13.249,13.416,13.082,13.302,123751,0
2015-11-12,13.32,13.337,13.126,13.214,207010,0
2015-11-13,14.832,15.245,14.085,14.128,1364904,0
2015-11-16,14.146,14.146,13.091,13.953,489887,0
2015-11-17,13.944,14.269,13.847,14.093,251142,0
2015-11-18,14.041,14.199,13.944,14.12,215314,0
2015-11-19,14.12,14.172,13.636,14.023,247844,0
2015-11-20,14.067,14.155,13.9,14.023,210878,0
2015-11-23,13.979,14.155,13.768,13.891,248071,0
2015-11-24,13.663,13.988,13.566,13.671,247275,0
2015-11-25,13.663,14.155,13.663,13.891,166063,0
2015-11-27,13.83,13.988,13.742,13.9,77345,0
2015-11-30,13.909,14.085,13.786,13.9,313018,0
2015-12-01,14.146,14.146,13.935,14.032,607337,0
2015-12-02,14.049,14.542,14.014,14.164,460956,0
2015-12-03,14.023,14.199,13.715,13.865,497321,0
2015-12-04,13.856,14.058,13.504,13.953,288677,0
2015-12-07,13.882,14.243,13.671,14.058,336790,0
2015-12-08,13.882,14.067,13.847,14.005,246737,0
2015-12-09,13.953,14.234,13.856,13.97,353169,0
2015-12-10,13.9,14.155,13.891,13.9,259787,0
2015-12-11,13.742,13.979,13.39,13.768,389566,0
2015-12-14,13.794,14.023,13.39,13.408,297539,0
2015-12-15,13.513,14.058,13.39,13.698,353965,0
2015-12-16,13.733,13.935,13.592,13.812,211901,0
2015-12-17,13.794,13.847,13.557,13.627,160604,0
2015-12-18,13.627,13.882,13.24,13.276,636841,0
2015-12-21,13.408,13.513,13.153,13.425,238289,0
2015-12-22,13.434,13.882,13.434,13.803,145155,0
2015-12-23,13.891,13.926,13.495,13.671,113742,0
2015-12-24,13.742,14.049,13.742,13.935,72997,0
2015-12-28,13.9,13.9,13.548,13.847,106153,0
2015-12-29,13.909,14.023,13.706,13.97,105310,0
2015-12-30,13.944,14.067,13.68,13.742,99492,0
2015-12-31,13.724,14.058,13.724,13.742,228387,0
2016-01-04,13.715,14.049,13.284,13.539,379020,0
2016-01-05,13.539,13.856,13.386,13.786,249496,0
2016-01-06,13.495,13.944,13.425,13.759,275063,0
2016-01-07,13.513,13.698,13.188,13.583,436171,0
2016-01-08,13.531,13.68,13.188,13.504,453730,0
2016-01-11,13.592,13.786,13.276,13.601,348665,0
2016-01-12,13.724,13.777,13.355,13.557,212386,0
2016-01-13,13.557,13.663,13.109,13.381,600117,0
2016-01-14,13.337,13.434,13.082,13.161,633273,0
2016-01-15,12.88,13.197,12.766,13.197,249706,0
2016-01-19,13.284,13.284,12.748,12.898,344638,0
2016-01-20,12.783,12.977,12.045,12.678,600745,0
2016-01-21,12.669,13.258,12.467,12.977,289893,0
2016-01-22,13.153,13.188,12.783,13.029,190247,0
2016-01-25,13.003,13.003,12.414,12.555,219453,0
2016-01-26,12.581,12.643,11.939,12.221,452481,0
2016-01-27,12.185,12.194,11.825,11.931,467800,0
2016-01-28,12.142,12.396,12.098,12.309,506031,0
2016-01-29,12.326,12.572,12.309,12.564,219833,0
2016-02-01,12.528,13.205,12.326,12.959,464490,0
2016-02-02,12.827,13.179,12.783,12.994,239371,0
2016-02-03,13.117,13.284,12.783,13.073,232934,0
2016-02-04,13.073,13.267,13.003,13.073,161718,0
2016-02-05,13.038,13.126,12.757,12.827,217365,0
2016-02-08,12.678,12.748,12.353,12.537,250193,0
2016-02-09,12.361,12.621,12.089,12.282,353965,0
2016-02-10,12.37,12.625,12.115,12.185,215113,0
2016-02-11,12.045,12.133,11.632,11.658,379606,0
2016-02-12,11.816,12.168,11.737,12.027,392243,0
2016-02-16,12.185,12.484,12.001,12.168,322239,0
2016-02-17,12.194,12.414,12.177,12.309,242290,0
2016-02-18,12.335,13.029,12.317,12.616,250113,0
2016-02-19,12.607,12.812,12.458,12.669,245128,0
2016-02-22,12.845,12.88,12.418,12.616,498263,0
2016-02-23,12.616,12.625,11.966,12.467,493968,0
2016-02-24,12.344,12.766,12.309,12.678,129793,0
2016-02-25,12.678,12.783,12.353,12.651,438090,0
2016-02-26,12.731,12.889,12.432,12.836,498770,0
2016-02-29,12.827,13.012,12.564,12.599,340265,0
2016-03-01,12.748,12.977,12.432,12.528,318757,0
2016-03-02,12.555,13.082,12.555,12.933,325848,0
2016-03-03,13.003,13.073,12.625,13.021,561170,0
2016-03-04,13.671,14.375,13.539,13.724,1843634,0
2016-03-07,13.689,13.706,13.276,13.601,808070,0
2016-03-08,13.504,13.627,12.977,13.021,638462,0
2016-03-09,12.344,12.449,11.737,12.133,2314300,0
2016-03-10,12.221,12.555,12.071,12.528,930286,0
2016-03-11,12.564,13.126,12.564,12.915,455007,0
2016-03-14,12.933,13.276,12.836,13.161,344231,0
2016-03-15,13.065,13.205,12.992,13.109,281202,0
2016-03-16,13.047,13.249,12.968,13.188,242150,0
2016-03-17,13.126,13.192,12.309,13.038,510344,0
2016-03-18,13.135,13.768,13.029,13.548,537030,0
2016-03-21,13.557,13.724,13.408,13.715,658797,0
2016-03-22,13.575,13.706,13.52,13.671,163487,0
2016-03-23,13.654,13.689,13.188,13.557,500269,0
2016-03-24,13.451,13.724,13.17,13.715,391814,0
2016-03-28,13.759,13.759,13.276,13.715,455004,0
2016-03-29,13.663,14.058,13.478,13.944,418344,0
2016-03-30,14.032,14.067,13.671,13.891,327957,0
2016-03-31,13.891,14.401,13.891,14.278,369751,0
2016-04-01,14.111,14.265,13.61,13.68,429714,0
2016-04-04,13.706,14.032,13.645,13.812,466177,0
2016-04-05,13.742,14.12,13.539,13.75,463212,0
2016-04-06,13.715,14.093,13.539,13.557,401092,0
2016-04-07,13.451,13.733,13.381,13.601,279386,0
2016-04-08,13.689,13.777,13.065,13.135,278989,0
2016-04-11,13.223,13.575,13.192,13.495,332309,0
2016-04-12,13.539,13.777,13.425,13.566,219638,0
2016-04-13,13.636,13.636,13.399,13.487,177159,0
2016-04-14,13.592,13.812,13.539,13.575,165120,0
2016-04-15,13.548,13.878,13.504,13.874,215014,0
2016-04-18,13.847,13.882,13.627,13.83,267824,0
2016-04-19,13.83,13.944,13.759,13.926,168199,0
2016-04-20,13.935,14.014,13.689,13.759,147484,0
2016-04-21,13.715,14.067,13.715,13.821,114680,0
2016-04-22,13.803,14.014,13.504,13.724,152395,0
2016-04-25,13.724,13.847,13.575,13.689,157976,0
2016-04-26,13.742,13.856,13.706,13.812,159856,0
2016-04-27,13.768,14.009,13.68,13.838,272986,0
2016-04-28,13.777,13.794,13.399,13.443,303113,0
2016-04-29,13.46,13.539,13.276,13.504,208962,0
2016-05-02,13.601,13.768,13.184,13.443,255587,0
2016-05-03,13.434,13.641,13.249,13.513,230000,0
2016-05-04,13.451,13.768,13.408,13.46,168881,0
2016-05-05,13.487,13.61,13.381,13.522,203077,0
2016-05-06,13.522,13.626,13.214,13.364,324414,0
2016-05-09,13.364,13.64,13.32,13.548,185083,0
2016-05-10,13.619,13.847,13.513,13.733,526916,0
2016-05-11,14.507,14.753,13.874,14.041,1275274,0
2016-05-12,14.067,14.55,13.891,14.331,617984,0
2016-05-13,14.339,14.577,14.305,14.489,289113,0
2016-05-16,14.471,15.078,14.471,15.016,781642,0
2016-05-17,14.999,15.21,14.59,14.682,304873,0
2016-05-18,14.674,14.779,14.542,14.63,199878,0
2016-05-19,14.621,14.946,14.559,14.779,183416,0
2016-05-20,14.814,15.034,14.788,14.99,217176,0
2016-05-23,15.034,15.474,15.025,15.342,541945,0
2016-05-24,15.386,15.641,15.14,15.43,532317,0
2016-05-25,15.465,15.825,15.386,15.746,275952,0
2016-05-26,15.729,15.816,15.43,15.693,253113,0
2016-05-27,15.781,15.869,15.693,15.817,259679,0
2016-05-31,15.605,15.825,15.465,15.702,405021,0
2016-06-01,15.746,15.869,15.465,15.614,289710,0
2016-06-02,15.579,15.817,15.579,15.737,245422,0
2016-06-03,15.737,15.737,15.438,15.579,160923,0
2016-06-06,15.746,15.847,15.623,15.737,228469,0
2016-06-07,15.737,16.485,15.649,16.247,761584,0
2016-06-08,16.3,16.661,16.3,16.529,259111,0
2016-06-09,16.493,16.573,16.379,16.555,196035,0
2016-06-10,16.485,16.617,16.318,16.45,208770,0
2016-06-13,16.318,16.45,15.913,16.054,257593,0
2016-06-14,15.948,16.195,15.623,15.913,194749,0
2016-06-15,15.94,16.265,15.86,16.168,203707,0
2016-06-16,16.159,16.617,16.093,16.493,232894,0
2016-06-17,16.537,16.879,16.291,16.722,426933,0
2016-06-20,16.81,17.253,16.74,17.135,299628,0
2016-06-21,15.992,16.37,15.667,16.036,1316583,0
2016-06-22,15.931,15.931,14.867,14.867,1980094,0
2016-06-23,15.342,16.828,15.342,16.704,8480164,0
2016-06-24,16.159,16.344,15.676,16.221,1474119,0
2016-06-27,16.239,16.309,15.722,16.265,833126,0
2016-06-28,16.282,16.524,16.071,16.151,562917,0
2016-06-29,16.203,16.915,16.168,16.836,588361,0
2016-06-30,16.898,16.933,16.476,16.599,682804,0
2016-07-01,16.485,16.959,16.406,16.731,1068221,0
2016-07-05,16.704,16.786,16.414,16.511,456699,0
2016-07-06,16.511,16.704,16.309,16.581,777881,0
2016-07-07,16.564,17.03,16.559,16.959,472362,0
2016-07-08,17.1,17.724,16.96,17.496,924191,0
2016-07-11,17.707,18.199,17.592,18.138,1031108,0
2016-07-12,18.199,18.454,17.962,18.287,801707,0
2016-07-13,18.252,18.335,17.998,18.014,439337,0
2016-07-14,18.287,18.287,17.783,17.874,421757,0
2016-07-15,17.883,17.9,17.68,17.733,299202,0
2016-07-18,17.751,17.856,17.689,17.786,472994,0
2016-07-19,17.786,18.445,17.786,17.997,698852,0
2016-07-20,17.997,18.19,17.619,17.645,439087,0
2016-07-21,17.654,17.751,17.329,17.452,344279,0
2016-07-22,17.487,17.645,17.206,17.592,444492,0
2016-07-25,17.628,17.909,17.628,17.786,272696,0
2016-07-26,17.803,17.856,17.601,17.742,161076,0
2016-07-27,17.698,17.935,17.672,17.865,200112,0
2016-07-28,17.768,18.155,17.713,17.997,320276,0
2016-07-29,18.014,18.164,17.865,18.023,331146,0
2016-08-01,17.979,17.979,17.751,17.927,251954,0
2016-08-02,17.988,18.014,17.592,17.628,259546,0
2016-08-03,17.584,18.028,17.575,17.786,212493,0
2016-08-04,17.742,18.023,17.557,17.962,215169,0
2016-08-05,18.014,18.514,17.9,18.058,371284,0
2016-08-08,18.146,18.366,18.023,18.217,206494,0
2016-08-09,18.243,18.252,17.61,17.847,505210,0
2016-08-10,17.874,18.287,17.355,17.733,457940,0
2016-08-11,17.821,18.278,17.795,17.874,658036,0
2016-08-12,19.052,20.327,18.138,19.659,2729742,0
2016-08-15,19.782,20.001,19.122,19.562,752412,0
2016-08-16,19.553,19.667,19.316,19.448,352722,0
2016-08-17,19.474,19.615,19.005,19.052,634387,0
2016-08-18,19.043,19.14,18.955,19.008,169154,0
2016-08-19,19.034,19.404,19.034,19.263,291734,0
2016-08-22,19.324,19.782,19.254,19.623,385561,0
2016-08-23,19.641,20.582,19.602,20.054,1055894,0
2016-08-24,20.019,20.041,19.465,19.641,267172,0
2016-08-25,19.597,19.875,19.289,19.36,386359,0
2016-08-26,19.333,19.553,19.272,19.342,301835,0
2016-08-29,19.386,19.43,19.096,19.105,237490,0
2016-08-30,19.131,19.298,18.472,19.272,387603,0
2016-08-31,19.263,19.395,18.99,19.034,423385,0
2016-09-01,18.445,18.674,18.05,18.375,776660,0
2016-09-02,18.419,18.559,18.305,18.463,381356,0
2016-09-06,18.524,18.709,18.393,18.674,422515,0
2016-09-07,18.665,18.762,18.296,18.735,365229,0
2016-09-08,18.647,18.709,18.208,18.278,315985,0
2016-09-09,18.138,18.3,17.672,17.68,556481,0
2016-09-12,17.584,18.023,17.021,17.997,757280,0
2016-09-13,17.821,17.883,17.364,17.452,793366,0
2016-09-14,17.496,17.505,17.021,17.197,402287,0
2016-09-15,17.153,17.768,17.144,17.522,706053,0
2016-09-16,17.452,17.61,17.223,17.452,506262,0
2016-09-19,17.452,17.496,16.959,17.135,323939,0
2016-09-20,17.197,17.452,17.135,17.32,295097,0
2016-09-21,17.267,17.548,17.197,17.329,563752,0
2016-09-22,17.452,17.566,17.381,17.461,293369,0
2016-09-23,17.786,18.489,17.452,18.463,4977889,0
2016-09-26,18.41,18.445,17.698,17.742,1275201,0
2016-09-27,17.777,17.918,17.513,17.795,708526,0
2016-09-28,17.689,17.816,17.505,17.68,541966,0
2016-09-29,17.592,17.751,17.557,17.592,423445,0
2016-09-30,17.654,17.716,17.557,17.645,620436,0
2016-10-03,17.505,17.566,17.206,17.557,545784,0
2016-10-04,17.566,17.628,17.329,17.425,437626,0
2016-10-05,17.496,17.716,17.487,17.566,342016,0
2016-10-06,17.408,17.681,17.311,17.54,335413,0
2016-10-07,17.513,17.584,17.206,17.434,715406,0
2016-10-10,17.408,17.672,17.311,17.601,359369,0
2016-10-11,17.61,17.619,17.311,17.417,286841,0
2016-10-12,17.373,17.548,17.153,17.452,923459,0
2016-10-13,17.408,17.425,17.065,17.126,602847,0
2016-10-14,17.17,17.54,17.109,17.153,332569,0
2016-10-17,17.267,17.267,16.964,17.021,231203,0
2016-10-18,17.214,17.329,17.052,17.1,194465,0
2016-10-19,17.162,17.206,16.915,17.188,240041,0
2016-10-20,17.162,17.276,17.1,17.197,377798,0
2016-10-21,17.056,17.294,16.854,16.968,371567,0
2016-10-24,16.977,17.417,16.977,17.32,698480,0
2016-10-25,17.381,17.566,16.88,17.214,771116,0
2016-10-26,17.241,18.032,16.898,17.865,1058804,0
2016-10-27,19.342,19.474,18.023,18.867,2519120,0
2016-10-28,18.823,19.069,18.498,18.604,1113617,0
2016-10-31,18.656,18.823,18.551,18.639,823252,0
2016-11-01,18.85,18.85,18.023,18.542,730097,0
2016-11-02,18.445,18.665,18.111,18.331,687231,0
2016-11-03,18.551,18.718,18.133,18.199,934079,0
2016-11-04,18.155,18.709,18.129,18.454,640463,0
2016-11-07,18.524,19.175,18.516,19.069,632689,0
2016-11-08,18.92,19.597,18.771,19.518,971882,0
2016-11-09,19.131,20.353,19.117,20.248,676145,0
2016-11-10,20.388,21.237,20.388,21.021,1113096,0
2016-11-11,21.171,21.848,21.1,21.575,1288340,0
2016-11-14,21.769,22.067,21.075,21.206,1132067,0
2016-11-15,21.355,21.514,20.916,21.18,650987,0
2016-11-16,21.18,21.399,20.749,21.206,737573,0
2016-11-17,20.265,20.661,19.957,20.23,6633072,0
2016-11-18,20.44,20.65,19.94,20.01,1208034,0
2016-11-21,20.12,20.42,20.12,20.3,905942,0
2016-11-22,20.35,20.76,20.16,20.76,1103248,0
2016-11-23,20.72,21.52,20.625,21.36,1560909,0
2016-11-25,21.46,21.79,21.36,21.61,1117671,0
2016-11-28,21.54,21.75,20.96,20.99,741851,0
2016-11-29,20.97,21.1,20.6,20.7,796656,0
2016-11-30,20.87,20.89,20.135,20.27,688217,0
2016-12-01,20.26,20.5,19.6,19.99,1544807,0
2016-12-02,19.92,20.06,19.5575,20.02,758078,0
2016-12-05,20.13,20.49,20.13,20.17,954164,0
2016-12-06,20.25,20.29,19.64,20.13,1145510,0
2016-12-07,20.24,20.685,20.12,20.68,1108852,0
2016-12-08,20.84,21.5,20.82,21.08,1479001,0
2016-12-09,21.22,21.3,21,21.01,573192,0
2016-12-12,20.87,20.88,20.41,20.69,766171,0
2016-12-13,20.63,20.99,20.63,20.94,982463,0
2016-12-14,20.85,21.1,20.55,20.57,481106,0
2016-12-15,20.57,20.67,20.33,20.39,466578,0
2016-12-16,20.46,21.03,20.345,20.89,1416307,0
2016-12-19,20.99,20.99,20.56,20.72,413796,0
2016-12-20,20.72,20.9,20.525,20.6,386224,0
2016-12-21,20.54,20.6,20,20.04,718153,0
2016-12-22,20.04,20.04,19.63,19.97,465846,0
2016-12-23,19.94,19.9916,19.68,19.76,584041,0
2016-12-27,19.83,20.04,19.76,19.87,305974,0
2016-12-28,19.88,19.93,19.66,19.76,411579,0
2016-12-29,19.75,20.05,19.75,20.05,486612,0
2016-12-30,20.09,20.195,19.88,20.1,482407,0
2017-01-03,20.36,20.49,19.86,20.19,755688,0
2017-01-04,20.28,20.39,20.17,20.21,471310,0
2017-01-05,20.41,20.41,19.99,20.11,504484,0
2017-01-06,20.06,20.13,19.985,20.09,361280,0
2017-01-09,20.13,20.13,19.89,19.96,729345,0
2017-01-10,20.01,20.2,19.92,20.16,917278,0
2017-01-11,20.24,20.65,20.2,20.48,922503,0
2017-01-12,20.36,20.63,20.1,20.63,672365,0
2017-01-13,20.74,20.77,20.45,20.68,740192,0
2017-01-17,20.6,20.9,20.56,20.69,574901,0
2017-01-18,20.72,20.87,20.42,20.51,305455,0
2017-01-19,20.52,20.57,19.92,20,515064,0
2017-01-20,20.13,20.25,19.97,20.03,392344,0
2017-01-23,20.06,20.27,19.79,20,456726,0
2017-01-24,20.04,20.6,19.99,20.51,928458,0
2017-01-25,20.57,21.24,20.57,21.2,1137435,0
2017-01-26,21.26,21.47,20.92,21.06,525268,0
2017-01-27,21.07,21.07,20.75,20.85,389260,0
2017-01-30,20.84,20.9563,20.5599,20.84,393066,0
2017-01-31,20.84,21.08,20.66,21.04,620698,0
2017-02-01,21.29,21.4,20.98,21.3,636942,0
2017-02-02,21.29,21.479,21.06,21.41,1469981,0
2017-02-03,21.51,21.6,21.36,21.39,555168,0
2017-02-06,21.42,21.89,21.36,21.74,494164,0
2017-02-07,21.72,21.75,21.32,21.39,521808,0
2017-02-08,21.43,21.58,21.1999,21.5,486627,0
2017-02-09,21.51,21.83,21.42,21.51,378372,0
2017-02-10,21.54,21.64,21.37,21.49,553467,0
2017-02-13,21.72,21.84,21.3,21.45,1519467,0
2017-02-14,21.55,21.64,21.12,21.16,977714,0
2017-02-15,21.05,21.32,20.72,21.25,1958674,0
2017-02-16,21.43,21.44,20.91,21.02,529597,0
2017-02-17,20.96,21.45,20.82,21.45,1001910,0
2017-02-21,21.6,21.84,21.33,21.65,1004425,0
2017-02-22,21.54,21.89,21.08,21.17,607094,0
2017-02-23,21.29,21.3599,20.87,20.94,747556,0
2017-02-24,20.87,21.51,20.84,21.43,560641,0
2017-02-27,21.47,21.78,21.33,21.57,864922,0
2017-02-28,21.45,21.6,21.17,21.51,1440990,0
2017-03-01,21.76,22.13,21.45,21.85,1915917,0
2017-03-02,21.05,22,21.05,21.17,2064951,0
2017-03-03,21.28,21.82,21.13,21.68,1079301,0
2017-03-06,21.64,21.715,21.1,21.17,599023,0
2017-03-07,21.07,21.13,20.63,20.74,969830,0
2017-03-08,20.72,21.06,20.65,21.01,478590,0
2017-03-09,20.23,20.63,20.11,20.25,6909223,0
2017-03-10,20.37,20.9,20.36,20.51,1297539,0
2017-03-13,20.55,20.63,20,20.1,796449,0
2017-03-14,20.43,20.43,19.995,20.02,1096546,0
2017-03-15,20.03,20.41,20,20.36,661483,0
2017-03-16,20.38,20.54,20.14,20.29,500562,0
2017-03-17,20.41,20.41,20.01,20.19,1430741,0
2017-03-20,20.16,20.28,20.02,20.25,793484,0
2017-03-21,20.36,20.44,20,20.05,901351,0
2017-03-22,20,20.08,19.37,19.79,1899729,0
2017-03-23,20.26,20.4,19.62,19.63,769406,0
2017-03-24,19.1,19.62,18.91,19.19,2486021,0
2017-03-27,18.97,19.22,18.81,19.15,1301110,0
2017-03-28,19.09,19.27,18.95,19.14,998969,0
2017-03-29,19.12,19.12,18.82,18.93,1610144,0
2017-03-30,18.94,19.605,18.91,19.47,1314632,0
2017-03-31,19.48,19.58,19.24,19.27,1224330,0
2017-04-03,19.29,19.34,18.93,19.25,1225579,0
2017-04-04,19.25,19.43,19.13,19.16,784666,0
2017-04-05,19.25,19.34,19.09,19.18,756470,0
2017-04-06,19.29,19.38,19.12,19.31,933542,0
2017-04-07,19.26,19.31,18.99,19.24,1324590,0
2017-04-10,19.27,19.31,18.93,19.04,1064718,0
2017-04-11,18.47,19.22,18.32,19.21,2654760,0
2017-04-12,19.22,19.22,18.54,18.67,1162375,0
2017-04-13,18.6,18.92,18.56,18.92,966034,0
2017-04-17,18.91,18.93,18.58,18.72,750481,0
2017-04-18,18.65,18.77,18.6289,18.71,899991,0
2017-04-19,18.75,18.87,18.58,18.63,831229,0
2017-04-20,18.69,18.8,18.5353,18.65,620435,0
2017-04-21,18.62,18.72,18.41,18.64,910014,0
2017-04-24,18.8,18.92,18.685,18.81,810624,0
2017-04-25,18.94,19.19,18.83,19.11,872946,0
2017-04-26,19.12,19.87,19.12,19.78,1967217,0
2017-04-27,19.93,20.71,19.83,20.62,2343012,0
2017-04-28,20.67,20.87,20.36,20.8,1091207,0
2017-05-01,20.8,20.8,20.39,20.47,925990,0
2017-05-02,20.59,20.63,20.17,20.27,1191928,0
2017-05-03,20.71,21.14,19.79,20.21,2702336,0
2017-05-04,20.39,21.04,20.345,21.01,1611245,0
2017-05-05,20.75,21.21,20.11,20.6,8137348,0
2017-05-08,20.59,21,20.59,20.92,3143093,0
2017-05-09,20.93,21.03,20.79,20.95,1754457,0
2017-05-10,20.92,21.03,20.66,20.75,1254916,0
2017-05-11,20.72,20.975,20.36,20.85,1331576,0
2017-05-12,20.89,21.11,20.67,20.91,935493,0
2017-05-15,20.92,21.06,20.565,20.59,871332,0
2017-05-16,20.61,20.61,20.24,20.39,1460633,0
2017-05-17,20.18,20.24,20,20.14,1367670,0
2017-05-18,20.1,20.34,20.01,20.2,560254,0
2017-05-19,20.3,20.78,20.23,20.68,1197769,0
2017-05-22,20.67,21.01,20.6,20.94,1454290,0
2017-05-23,20.91,21.19,20.84,21.02,1121768,0
2017-05-24,21.09,21.21,20.865,21.14,1105738,0
2017-05-25,21.27,21.64,21.13,21.48,1285656,0
2017-05-26,21.39,21.68,21.33,21.63,1054179,0
2017-05-30,21.63,21.8,21.42,21.51,548592,0
2017-05-31,21.5,21.85,21.32,21.85,1249968,0
2017-06-01,21.88,22.07,21.69,21.72,1203826,0
2017-06-02,21.75,21.9,21.35,21.49,1062466,0
2017-06-05,21.48,21.57,21.3,21.31,877609,0
2017-06-06,21.15,21.37,21.03,21.22,791192,0
2017-06-07,21.26,21.71,21.24,21.67,896949,0
2017-06-08,21.59,21.745,21.3603,21.72,1113563,0
2017-06-09,21.75,21.755,21.385,21.68,1068900,0
2017-06-12,21.62,21.78,21.28,21.46,1321594,0
2017-06-13,21.57,22.11,21.57,21.99,1663752,0
2017-06-14,22.12,22.68,22.0162,22.3,1895907,0
2017-06-15,22.09,22.51,22.05,22.45,1258877,0
2017-06-16,22.55,22.99,22.5,22.81,1747288,0
2017-06-19,22.96,23.2,22.76,22.95,1900983,0
2017-06-20,22.94,23.28,22.8,23.02,1643166,0
2017-06-21,23.14,23.75,23.11,23.57,2717277,0
2017-06-22,23.66,24.12,23.52,23.95,2304433,0
2017-06-23,23.92,24.3,23.68,24.25,8507584,0
2017-06-26,24.34,24.58,24.01,24.01,2094696,0
2017-06-27,24.01,24.045,23.8,23.95,961561,0
2017-06-28,24.03,24.36,23.77,23.79,2914781,0
2017-06-29,23.78,23.92,23.09,23.41,1585081,0
2017-06-30,23.43,23.63,23.33,23.34,1112608,0
2017-07-03,23.38,23.57,23.14,23.33,650671,0
2017-07-05,23.25,23.36,22.97,23.21,1025741,0
2017-07-06,23.14,23.16,22.1,22.24,2413656,0
2017-07-07,22.23,22.92,21.99,22.68,1696627,0
2017-07-10,22.65,22.65,22.26,22.51,1011518,0
2017-07-11,22.5,22.775,22.5,22.73,848738,0
2017-07-12,22.83,23.215,22.8,22.95,859792,0
2017-07-13,22.91,23.23,22.9,23.2,735059,0
2017-07-14,23.1,23.34,23.027,23.24,622689,0
2017-07-17,23.24,23.45,23.2,23.24,1277837,0
2017-07-18,23.17,23.255,22.99,23.24,690386,0
2017-07-19,23.28,23.4,22.72,22.78,995785,0
2017-07-20,23.11,23.29,22.93,23.12,738906,0
2017-07-21,23.28,23.28,22.57,22.8,1996565,0
2017-07-24,22.8,22.985,22.67,22.76,1032437,0
2017-07-25,22.81,22.87,22.54,22.76,1023949,0
2017-07-26,22.88,23.19,22.51,23,1185679,0
2017-07-27,23.02,23.26,22.71,22.81,928481,0
2017-07-28,22.8,22.96,22.565,22.79,903949,0
2017-07-31,22.79,22.9,22.5,22.66,691817,0
2017-08-01,22.67,22.94,22.5,22.91,1354040,0
2017-08-02,22.84,23.28,22.74,23.21,1230244,0
2017-08-03,23.16,23.62,23.02,23.47,998357,0
2017-08-04,23.5,23.72,23.295,23.32,761367,0
2017-08-07,23.32,23.76,23.04,23.36,1023545,0
2017-08-08,23.28,23.47,23.03,23.21,1497849,0
2017-08-09,23.34,23.34,22.79,23.04,1667177,0
2017-08-10,24.2,25.19,23.62,25.13,8663724,0
2017-08-11,24.97,25.02,24.22,24.55,2401579,0
2017-08-14,24.73,24.99,24.22,24.28,1591758,0
2017-08-15,24.53,24.53,23.67,23.87,1456562,0
2017-08-16,23.93,24.68,23.9,24.47,838113,0
2017-08-17,24.38,24.4893,24.08,24.13,805359,0
2017-08-18,24.02,24.041,23.49,23.53,1046635,0
2017-08-21,23.67,23.93,23.55,23.91,1281367,0
2017-08-22,24,24.59,23.91,24.51,1464097,0
2017-08-23,24.37,24.49,24.02,24.24,728039,0
2017-08-24,24.27,24.58,24.14,24.19,1059620,0
2017-08-25,24.31,24.92,24.26,24.82,1526751,0
2017-08-28,24.78,24.87,24.59,24.71,937599,0
2017-08-29,24.64,24.77,24.49,24.68,1013426,0
2017-08-30,24.73,24.99,24.66,24.76,1055274,0
2017-08-31,24.77,25.4375,24.76,25.37,1240423,0
2017-09-01,25.37,25.37,25.05,25.17,634108,0
2017-09-05,25.1,25.23,24.53,24.7,819695,0
2017-09-06,24.8,25.02,24.795,24.93,813455,0
2017-09-07,25.03,25.285,24.91,24.94,797703,0
2017-09-08,24.95,25.13,24.74,24.9,1216063,0
2017-09-11,25.11,25.6,24.97,25.2,785661,0
2017-09-12,25.15,25.88,25.15,25.78,1185570,0
2017-09-13,25.72,25.93,25.5803,25.72,1004642,0
2017-09-14,25.72,26.15,25.48,25.88,837781,0
2017-09-15,26.01,26.01,25.57,25.79,1190651,0
2017-09-18,25.8,26.17,25.79,25.93,1293203,0
2017-09-19,25.96,26.45,25.83,26.4,1050092,0
2017-09-20,26.45,26.78,26.3608,26.77,1255874,0
2017-09-21,26.78,26.86,26.29,26.54,1512615,0
2017-09-22,26.67,26.95,26.41,26.91,1243214,0
2017-09-25,26.86,26.97,26.11,26.21,1405682,0
2017-09-26,26.34,26.74,26.34,26.6,1153849,0
2017-09-27,26.69,27.11,26.65,27,861084,0
2017-09-28,26.98,27.2,26.83,26.99,621465,0
2017-09-29,26.91,27.07,26.831,26.98,488432,0
2017-10-02,27,27.22,26.89,27,524871,0
2017-10-03,27.09,27.09,26.45,26.7,983142,0
2017-10-04,26.96,27.095,26.26,26.27,851007,0
2017-10-05,26.47,26.48,26.1,26.27,796910,0
2017-10-06,26.17,26.46,25.78,26.37,740556,0
2017-10-09,26.24,26.53,26.11,26.19,461990,0
2017-10-10,26.32,26.49,26.24,26.42,495195,0
2017-10-11,26.42,26.66,26.38,26.65,752924,0
2017-10-12,26.63,26.95,26.55,26.83,790331,0
2017-10-13,26.85,26.85,26.155,26.21,656541,0
2017-10-16,26.18,26.245,25.89,26.08,652952,0
2017-10-17,25.95,26.29,25.84,26.03,502449,0
2017-10-18,26.09,26.29,26,26.13,433104,0
2017-10-19,26,26.08,25.55,26.03,550981,0
2017-10-20,26.19,26.74,26.16,26.53,561606,0
2017-10-23,26.62,26.68,26.37,26.54,540234,0
2017-10-24,26.65,26.71,26.17,26.27,619028,0
2017-10-25,26.12,26.48,25.59,26.35,868193,0
2017-10-26,26.3,26.43,25.95,25.95,861485,0
2017-10-27,25.99,26.1,25.73,25.9,642043,0
2017-10-30,25.85,26.17,25.61,26.16,965906,0
2017-10-31,26.25,26.85,26.17,26.64,579572,0
2017-11-01,26.7,27,26.46,26.51,855324,0
2017-11-02,26.42,26.45,26.15,26.24,551648,0
2017-11-03,26.34,26.93,26.3,26.82,1334260,0
2017-11-06,26.83,27.07,26.55,26.8,951144,0
2017-11-07,26.9,26.92,25.56,25.59,1803458,0
2017-11-08,28.87,30.1999,28.4,30.03,7746943,0
2017-11-09,29.8,29.88,29.11,29.3,1641998,0
2017-11-10,29.43,30.22,29.43,30.12,1449281,0
