Date,Open,High,Low,Close,Volume,OpenInt
2015-04-27,21.969,22.789,21.243,21.252,4774534,0
2015-04-28,21.036,23.091,20.926,22.773,8805635,0
2015-04-29,23.036,23.731,22.875,23.422,3676143,0
2015-04-30,23.205,23.422,22.943,23.236,2854261,0
2015-05-01,23.214,23.422,22.828,23.151,1659302,0
2015-05-04,22.681,23.476,22.604,23.3,2222283,0
2015-05-05,22.982,23.677,22.982,23.36,1657488,0
2015-05-06,23.29,23.407,21.962,22.063,2298607,0
2015-05-07,21.801,22.172,21.243,21.335,2915459,0
2015-05-08,21.437,21.621,20.911,21.36,1820856,0
2015-05-11,21.174,21.322,20.741,21.174,1781890,0
2015-05-12,20.733,21.801,20.702,21.715,1476519,0
2015-05-13,21.599,21.706,21.305,21.476,1363117,0
2015-05-14,21.367,21.599,21.252,21.483,1355350,0
2015-05-15,21.399,21.514,21.243,21.267,717030,0
2015-05-18,21.243,21.243,20.695,20.75,1121478,0
2015-05-19,20.672,20.75,20.217,20.254,1819042,0
2015-05-20,20.17,20.409,19.815,19.845,1080267,0
2015-05-21,19.722,20.51,19.575,20.471,1845970,0
2015-05-22,20.208,20.796,20.154,20.688,1195736,0
2015-05-26,20.464,20.857,20.263,20.464,887875,0
2015-05-27,20.094,20.401,20.015,20.187,1129846,0
2015-05-28,20.199,20.271,19.993,20.07,812279,0
2015-05-29,19.968,20.178,19.891,20.123,1218520,0
2015-06-01,19.93,20.24,19.815,19.976,820721,0
2015-06-02,19.909,20.719,19.837,20.409,1340767,0
2015-06-03,20.187,20.38,19.993,20.084,993665,0
2015-06-04,19.831,20.094,19.622,19.66,1072761,0
2015-06-05,19.909,19.909,19.615,19.713,901237,0
2015-06-08,19.713,19.891,19.7,19.775,1012306,0
2015-06-09,19.815,19.831,19.421,19.691,1512163,0
2015-06-10,19.76,19.792,19.552,19.615,1187858,0
2015-06-11,19.605,19.976,19.591,19.96,1177919,0
2015-06-12,20.108,20.38,20.006,20.178,1003504,0
2015-06-15,20.094,20.178,19.7,19.837,1053601,0
2015-06-16,19.736,20.293,19.644,20.217,1411531,0
2015-06-17,20.062,20.439,20.038,20.34,1227321,0
2015-06-18,20.316,20.556,20.293,20.409,770232,0
2015-06-19,20.431,20.695,20.401,20.656,2299953,0
2015-06-22,20.818,21.143,20.702,21.136,982531,0
2015-06-23,21.059,21.414,21.059,21.252,900496,0
2015-06-24,21.243,21.313,20.997,21.182,1311855,0
2015-06-25,21.206,21.335,21.089,21.322,1892571,0
2015-06-26,21.188,21.197,20.185,20.246,5438051,0
2015-06-29,19.877,20.334,19.352,19.486,1438359,0
2015-06-30,19.305,19.627,19.148,19.406,1496868,0
2015-07-01,19.367,19.492,18.629,18.818,1706109,0
2015-07-02,18.833,18.968,18.433,18.465,1094819,0
2015-07-06,18.284,18.653,18.199,18.646,971899,0
2015-07-07,18.646,18.756,17.907,18.103,1685220,0
2015-07-08,17.914,18.057,17.64,17.743,1926602,0
2015-07-09,17.806,18.103,17.585,17.609,1589687,0
2015-07-10,17.727,18.199,17.632,18.167,772808,0
2015-07-13,18.057,18.417,17.884,18.267,1081572,0
2015-07-14,18.111,18.417,18.097,18.386,1543184,0
2015-07-15,18.417,18.715,18.19,18.685,1227085,0
2015-07-16,18.606,19.14,18.583,19.03,1266782,0
2015-07-17,18.927,19.03,18.646,18.732,771916,0
2015-07-20,18.661,19.163,18.465,19.021,1040684,0
2015-07-21,18.81,19.03,18.024,18.354,1500395,0
2015-07-22,18.255,18.465,17.57,17.617,1208315,0
2015-07-23,17.554,17.711,17.129,17.203,1055970,0
2015-07-24,17.115,17.184,16.431,16.636,1332764,0
2015-07-27,16.393,16.502,15.976,16.259,1473134,0
2015-07-28,16.172,16.565,16.024,16.368,1531856,0
2015-07-29,16.314,16.558,16.132,16.471,735868,0
2015-07-30,16.362,16.573,16.242,16.44,883498,0
2015-07-31,16.431,16.524,16.227,16.368,1583445,0
2015-08-03,16.298,16.659,16.289,16.636,754927,0
2015-08-04,16.628,16.935,16.628,16.855,810001,0
2015-08-05,16.855,17.028,16.558,16.667,1055970,0
2015-08-06,16.879,17.6,16.329,16.754,1581247,0
2015-08-07,16.705,16.902,16.573,16.691,882733,0
2015-08-10,16.675,17.287,16.549,17.28,660457,0
2015-08-11,17.193,17.325,16.667,16.918,827537,0
2015-08-12,16.683,16.769,16.298,16.652,1100424,0
2015-08-13,16.362,17.664,16.362,17.437,1156853,0
2015-08-14,17.389,18.136,17.334,18.103,1022852,0
2015-08-17,17.992,18.386,17.767,18.277,1203092,0
2015-08-18,18.214,18.386,18.126,18.167,855858,0
2015-08-19,18.167,18.167,17.389,17.876,841465,0
2015-08-20,17.632,17.861,17.045,17.089,1017755,0
2015-08-21,16.879,17.045,16.18,16.18,1430462,0
2015-08-24,15.279,16.298,14.415,15.474,1362018,0
2015-08-25,15.545,15.906,15.515,15.515,1026674,0
2015-08-26,15.763,16.039,15.545,15.85,984765,0
2015-08-27,15.929,16.636,15.819,16.236,809874,0
2015-08-28,16.164,16.44,16.093,16.172,878786,0
2015-08-31,16.071,16.236,15.685,15.781,1591344,0
2015-09-01,15.781,16.047,15.583,15.757,1447786,0
2015-09-02,15.938,16.401,15.85,16.047,981198,0
2015-09-03,16.024,16.485,15.938,16.071,1587648,0
2015-09-04,15.929,16.109,15.677,15.859,836241,0
2015-09-08,16.109,16.132,15.763,15.865,966167,0
2015-09-09,16.062,16.267,15.92,15.929,817262,0
2015-09-10,15.85,16.172,15.741,16.109,1027355,0
2015-09-11,15.992,16.485,15.969,16.368,763762,0
2015-09-14,16.157,16.274,15.859,16.079,521615,0
2015-09-15,16.053,16.59,15.976,16.495,637149,0
2015-09-16,16.495,16.949,16.289,16.793,863754,0
2015-09-17,16.801,17.075,16.401,16.832,743763,0
2015-09-18,16.549,17.05,16.354,16.368,1490714,0
2015-09-21,16.416,16.612,16.227,16.401,514227,0
2015-09-22,16.196,16.362,16.047,16.172,551041,0
2015-09-23,16.267,16.573,16.172,16.274,640587,0
2015-09-24,16.119,16.267,15.842,16.085,619963,0
2015-09-25,16.18,16.219,15.717,15.771,832039,0
2015-09-28,15.7,15.708,14.705,14.719,786526,0
2015-09-29,14.768,14.792,14.219,14.266,1228577,0
2015-09-30,14.526,14.549,14.162,14.485,971790,0
2015-10-01,14.485,14.574,13.723,14.104,941142,0
2015-10-02,13.918,14.792,13.836,14.777,2129560,0
2015-10-05,14.785,15.214,14.785,15.084,792869,0
2015-10-06,15.618,15.618,15.272,15.285,1107103,0
2015-10-07,15.319,15.829,15.295,15.821,1045315,0
2015-10-08,15.763,16.047,15.586,15.934,704250,0
2015-10-09,15.982,16.177,15.7,15.861,659518,0
2015-10-12,15.569,15.821,15.48,15.586,463698,0
2015-10-13,15.457,15.756,15.375,15.506,500355,0
2015-10-14,15.464,15.618,15.173,15.238,494668,0
2015-10-15,15.674,15.748,15.375,15.708,823624,0
2015-10-16,15.756,16.121,15.7,16.006,980317,0
2015-10-19,15.901,16.338,15.901,15.99,609963,0
2015-10-20,15.901,16.51,15.901,16.5,653353,0
2015-10-21,16.51,16.936,16.452,16.492,694737,0
2015-10-22,16.591,16.758,16.315,16.516,900858,0
2015-10-23,16.591,16.71,16.209,16.234,868358,0
2015-10-26,16.225,16.234,15.901,16,608233,0
2015-10-27,15.918,16.081,15.618,15.748,788775,0
2015-10-28,15.781,16.483,15.763,16.192,959431,0
2015-10-29,16.112,16.209,15.909,16,843520,0
2015-10-30,16.031,16.315,15.982,16.258,658898,0
2015-11-02,16.209,16.792,16.063,16.767,919141,0
2015-11-03,16.727,16.758,16.452,16.516,992798,0
2015-11-04,16.524,16.591,16.274,16.37,954121,0
2015-11-05,16.459,16.792,16.306,16.573,737369,0
2015-11-06,16.476,16.662,16.144,16.524,1198053,0
2015-11-09,16.427,16.469,16.209,16.378,1258214,0
2015-11-10,16.347,16.403,15.958,16.015,1307293,0
2015-11-11,16.006,16.225,15.515,15.515,1463740,0
2015-11-12,15.415,16.039,15.262,16.024,1799615,0
2015-11-13,16.184,16.403,15.181,15.399,2150195,0
2015-11-16,15.221,15.708,14.882,15.668,1339796,0
2015-11-17,15.626,15.804,15.214,15.65,1656515,0
2015-11-18,15.7,15.821,15.555,15.682,1307788,0
2015-11-19,15.602,15.659,14.809,15.076,1704338,0
2015-11-20,15.084,15.327,14.737,14.832,1258360,0
2015-11-23,14.89,15.247,14.842,15.059,1381438,0
2015-11-24,14.987,15.181,14.792,14.947,1365252,0
2015-11-25,14.979,15.327,14.953,15.247,822635,0
2015-11-27,15.221,15.611,15.093,15.537,688063,0
2015-11-30,15.555,15.74,15.319,15.74,7967956,0
2015-12-01,15.789,16.081,15.433,15.878,1199062,0
2015-12-02,15.821,16.024,15.569,15.748,1449131,0
2015-12-03,15.771,15.812,15.059,15.14,1538390,0
2015-12-04,15.108,15.537,15.108,15.438,1360061,0
2015-12-07,14.647,15.375,14.647,15.173,1062740,0
2015-12-08,15.149,15.238,14.71,15.011,1045023,0
2015-12-09,14.979,15.496,14.94,15.044,1103273,0
2015-12-10,15.173,15.578,14.971,15.424,1086590,0
2015-12-11,15.295,15.433,14.647,14.744,1664178,0
2015-12-14,14.768,15.238,14.477,14.752,1400911,0
2015-12-15,14.825,15.068,14.501,14.664,1746601,0
2015-12-16,14.761,15.099,14.583,14.963,1261573,0
2015-12-17,14.979,15.052,14.404,14.583,1267751,0
2015-12-18,14.566,15.068,14.557,14.832,4622426,0
2015-12-21,14.905,15.011,14.696,14.979,964128,0
2015-12-22,14.963,15.165,14.777,15.125,1000700,0
2015-12-23,15.214,16.103,15.036,16.054,1243035,0
2015-12-24,16.103,16.103,15.668,15.829,607563,0
2015-12-28,15.73,16.135,15.448,16.121,1256131,0
2015-12-29,16.028,16.174,15.619,15.944,1177480,0
2015-12-30,15.879,15.944,15.477,15.56,1062362,0
2015-12-31,15.436,15.787,15.436,15.594,841009,0
2016-01-04,15.503,16.578,15.278,16.57,2156916,0
2016-01-05,16.646,16.804,16.212,16.612,1210149,0
2016-01-06,16.479,16.596,16.295,16.513,958737,0
2016-01-07,16.336,17.913,16.336,17.305,2304000,0
2016-01-08,17.338,17.413,15.861,15.895,3153416,0
2016-01-11,16.037,16.412,15.903,16.002,1546435,0
2016-01-12,16.186,16.186,15.458,15.802,1007401,0
2016-01-13,15.879,16.162,15.114,15.302,1154254,0
2016-01-14,15.376,15.677,14.943,15.644,1414673,0
2016-01-15,15.518,15.711,15.018,15.461,1287312,0
2016-01-19,15.602,15.852,14.735,14.809,1292129,0
2016-01-20,14.66,15.027,13.977,14.576,1779043,0
2016-01-21,14.601,14.844,14.242,14.592,1413054,0
2016-01-22,14.844,15.869,14.634,15.802,1269319,0
2016-01-25,15.711,16.169,15.56,15.745,1119456,0
2016-01-26,15.76,16.42,15.745,16.169,829571,0
2016-01-27,16.128,16.128,15.554,15.602,1125964,0
2016-01-28,15.802,15.986,15.603,15.845,802022,0
2016-01-29,15.919,16.117,15.852,16.028,1016311,0
2016-02-01,15.919,16.486,15.745,16.186,3256421,0
2016-02-02,16.062,16.062,15.67,15.794,1328091,0
2016-02-03,15.852,15.959,15.26,15.594,1344617,0
2016-02-04,15.594,15.703,15.461,15.503,2699128,0
2016-02-05,15.493,15.569,15.343,15.428,995770,0
2016-02-08,15.343,15.353,13.925,14.15,4557394,0
2016-02-09,14.117,14.21,13.576,13.791,1675442,0
2016-02-10,13.851,14.024,13.541,13.551,1442535,0
2016-02-11,13.375,13.758,13.05,13.083,1641770,0
2016-02-12,13.242,13.599,12.624,12.857,3429843,0
2016-02-16,13.023,13.388,13.008,13.308,2294347,0
2016-02-17,13.416,14.165,13.383,13.86,1755257,0
2016-02-18,13.943,14.051,13.216,13.608,1031810,0
2016-02-19,13.558,13.809,13.275,13.483,1315659,0
2016-02-22,13.767,13.958,13.441,13.734,1268878,0
2016-02-23,13.724,14.084,13.618,13.641,1650066,0
2016-02-24,13.475,14.368,13.435,14.301,1764060,0
2016-02-25,14.368,14.634,14.009,14.586,1287637,0
2016-02-26,14.676,15.594,14.634,15.411,1504481,0
2016-02-29,15.361,15.76,15.27,15.728,1281799,0
2016-03-01,15.852,16.513,15.787,16.424,1338759,0
2016-03-02,16.345,17.005,16.238,16.846,1811454,0
2016-03-03,16.604,17.521,16.295,17.321,2055075,0
2016-03-04,17.438,18.799,17.345,17.997,3304291,0
2016-03-07,17.905,19.115,17.863,19.047,2066359,0
2016-03-08,19.023,19.099,17.923,18.189,1598703,0
2016-03-09,18.248,18.44,17.746,18.164,1232505,0
2016-03-10,18.139,18.34,17.531,17.956,1379766,0
2016-03-11,18.146,18.442,17.98,18.215,1037262,0
2016-03-14,18.322,18.773,18.172,18.514,1350362,0
2016-03-15,18.348,18.596,17.479,18.131,1502400,0
2016-03-16,18.146,18.565,18.114,18.456,1442283,0
2016-03-17,18.422,18.481,18.172,18.23,1989418,0
2016-03-18,18.164,18.29,17.796,17.815,2331877,0
2016-03-21,17.857,18.08,17.746,17.923,1414097,0
2016-03-22,17.863,17.997,17.773,17.889,999580,0
2016-03-23,17.938,18.089,17.655,17.655,964464,0
2016-03-24,17.614,18.248,17.275,18.215,1069846,0
2016-03-28,18.215,18.34,17.731,18.064,899034,0
2016-03-29,18.013,18.63,17.816,18.622,927860,0
2016-03-30,18.699,18.922,18.432,18.784,840428,0
2016-03-31,18.803,19.188,18.803,19.093,939876,0
2016-04-01,18.879,19.393,18.56,19.351,1085283,0
2016-04-04,19.393,19.464,19.17,19.324,601229,0
2016-04-05,19.17,19.43,18.905,19.155,860082,0
2016-04-06,19.188,19.747,19.18,19.591,752060,0
2016-04-07,19.464,19.565,19.146,19.24,516238,0
2016-04-08,19.393,19.716,19.309,19.66,929105,0
2016-04-11,19.344,20.106,19.344,19.763,1082590,0
2016-04-12,19.901,20.295,19.716,19.72,1580420,0
2016-04-13,19.72,20.029,19.633,19.944,1554736,0
2016-04-14,19.995,20.115,19.652,19.916,683861,0
2016-04-15,20.123,20.242,19.87,20.149,653256,0
2016-04-18,20.046,20.149,19.91,19.968,510373,0
2016-04-19,20.004,20.295,19.91,20.142,441063,0
2016-04-20,20.106,20.363,20.08,20.175,635693,0
2016-04-21,20.235,20.458,19.968,20.115,723762,0
2016-04-22,20.08,20.552,20.064,20.552,746077,0
2016-04-25,20.552,20.595,19.953,20.029,606600,0
2016-04-26,20.046,20.501,20.046,20.193,518114,0
2016-04-27,20.166,20.544,20.014,20.33,480050,0
2016-04-28,20.209,20.501,19.883,20.021,392133,0
2016-04-29,20.029,20.193,19.618,19.935,518748,0
2016-05-02,19.91,20.004,19.763,19.866,673501,0
2016-05-03,19.771,19.91,19.497,19.84,429126,0
2016-05-04,19.79,20.242,19.771,20.046,718883,0
2016-05-05,20.166,20.33,19.754,20.304,521648,0
2016-05-06,20.184,20.338,19.832,20.166,515392,0
2016-05-09,20.132,20.269,19.995,20.218,518101,0
2016-05-10,20.287,20.388,20.106,20.209,686708,0
2016-05-11,20.199,20.629,20.139,20.355,658761,0
2016-05-12,20.595,21.024,20.406,20.62,911598,0
2016-05-13,20.519,20.836,20.265,20.363,826789,0
2016-05-16,20.347,21.059,20.338,20.999,769932,0
2016-05-17,20.845,21.154,20.571,20.741,740266,0
2016-05-18,20.767,21.179,20.509,20.724,687968,0
2016-05-19,20.526,20.733,20.278,20.483,912159,0
2016-05-20,20.526,20.879,20.416,20.509,607473,0
2016-05-23,20.595,20.818,20.552,20.571,477190,0
2016-05-24,20.741,20.972,20.604,20.929,529625,0
2016-05-25,20.948,21.282,20.901,21.187,399196,0
2016-05-26,21.196,21.265,20.903,21.059,466976,0
2016-05-27,21.024,21.394,20.981,21.375,515954,0
2016-05-31,21.453,21.6,21.308,21.437,590424,0
2016-06-01,21.36,21.437,21.067,21.375,982950,0
2016-06-02,21.325,21.942,21.325,21.891,589316,0
2016-06-03,22.02,22.355,21.926,22.337,831790,0
2016-06-06,22.286,22.475,22.243,22.416,815953,0
2016-06-07,22.398,22.929,22.363,22.793,686976,0
2016-06-08,22.766,23.075,22.698,22.895,506033,0
2016-06-09,22.938,23.102,22.793,23.049,646030,0
2016-06-10,22.852,23.067,22.749,23.016,1177021,0
2016-06-13,22.903,23.324,22.87,22.895,973236,0
2016-06-14,22.903,22.997,22.312,22.416,610219,0
2016-06-15,22.44,22.887,22.341,22.604,668703,0
2016-06-16,22.398,22.921,22.046,22.913,1726252,0
2016-06-17,22.921,23.642,22.903,23.564,2369403,0
2016-06-20,23.78,24.663,23.752,24.165,2843560,0
2016-06-21,22.99,24.324,22.843,24.276,19134991,0
2016-06-22,24.268,24.766,24.127,24.527,2121768,0
2016-06-23,24.739,25.375,24.689,25.246,3895333,0
2016-06-24,24.286,25.041,24.028,24.26,2465353,0
2016-06-27,24.165,24.199,22.596,23.016,4023614,0
2016-06-28,23.366,24.358,23.331,24.341,2863690,0
2016-06-29,24.499,25.14,24.455,24.833,1776887,0
2016-06-30,24.807,25.395,24.656,25.367,1476091,0
2016-07-01,25.281,25.763,25.244,25.736,1756749,0
2016-07-05,25.763,26.176,25.416,25.824,2091368,0
2016-07-06,25.711,25.939,25.306,25.702,1400883,0
2016-07-07,25.806,25.833,25.561,25.806,1175445,0
2016-07-08,25.991,26.809,25.85,26.773,1751251,0
2016-07-11,26.685,26.843,26.386,26.562,1585775,0
2016-07-12,26.518,27.089,26.518,26.755,1622957,0
2016-07-13,26.799,26.982,26.597,26.789,732619,0
2016-07-14,26.912,27.053,26.623,26.658,845450,0
2016-07-15,26.824,27.046,26.438,26.597,1020169,0
2016-07-18,26.666,27.165,26.457,27,1471310,0
2016-07-19,27.026,27.159,26.799,27.089,903825,0
2016-07-20,27.124,27.193,26.859,27.105,877590,0
2016-07-21,27.009,27.299,26.799,26.895,935529,0
2016-07-22,26.93,27.422,26.903,27.256,1063099,0
2016-07-25,27.212,27.396,26.918,27.133,622228,0
2016-07-26,27.177,27.246,26.824,27.185,829737,0
2016-07-27,27.133,27.377,26.868,27.071,680934,0
2016-07-28,27,27.203,26.948,27.097,625564,0
2016-07-29,27.115,27.317,27.018,27.282,1350166,0
2016-08-01,27.299,27.377,27.061,27.212,1240645,0
2016-08-02,27.212,27.212,26.21,26.587,1600618,0
2016-08-03,26.587,26.868,26.474,26.859,1112102,0
2016-08-04,26.815,27.061,26.544,27.053,940147,0
2016-08-05,27.212,27.212,26.794,26.93,542406,0
2016-08-08,26.93,27.053,26.482,26.631,839374,0
2016-08-09,26.535,26.843,26.29,26.789,785545,0
2016-08-10,26.764,26.956,26.404,26.527,1319389,0
2016-08-11,26.334,26.912,25.202,26.597,1543060,0
2016-08-12,26.666,26.903,26.448,26.597,781180,0
2016-08-15,26.597,26.912,26.508,26.729,636470,0
2016-08-16,26.658,26.799,26.157,26.176,827166,0
2016-08-17,26.044,26.21,25.719,26.157,1088582,0
2016-08-18,26.141,26.307,25.939,26.07,507187,0
2016-08-19,26.052,26.07,25.711,25.79,695816,0
2016-08-22,25.78,26.079,25.569,25.964,479399,0
2016-08-23,26.027,26.237,25.964,26.052,606356,0
2016-08-24,26.044,26.094,25.623,25.719,662908,0
2016-08-25,25.727,26.157,25.727,26.061,682980,0
2016-08-26,26.052,26.465,25.746,25.894,617619,0
2016-08-29,26.061,26.685,26.061,26.606,1006582,0
2016-08-30,26.675,26.903,26.658,26.895,864470,0
2016-08-31,26.903,27.422,26.705,27.396,1459568,0
2016-09-01,27.307,27.73,27.149,27.5,1772671,0
2016-09-02,27.633,28.132,27.544,28.001,1453539,0
2016-09-06,27.931,28.159,27.747,28.01,973490,0
2016-09-07,27.985,28.502,27.913,28.199,812562,0
2016-09-08,28.063,28.063,27.747,27.747,1206507,0
2016-09-09,27.51,27.544,26.553,26.587,2546844,0
2016-09-12,26.369,27.554,26.29,27.414,972352,0
2016-09-13,27.246,27.414,26.558,26.859,1261689,0
2016-09-14,27.009,27.518,26.966,27.093,906419,0
2016-09-15,27.133,27.948,27.013,27.641,860940,0
2016-09-16,27.571,27.73,27.229,27.597,1501349,0
2016-09-19,27.711,28.063,27.58,27.738,1014837,0
2016-09-20,27.904,27.957,27.105,27.159,833084,0
2016-09-21,27.133,27.457,26.666,27.414,1319317,0
2016-09-22,27.607,27.817,27.444,27.754,697614,0
2016-09-23,27.571,28.669,27.418,28.107,4436273,0
2016-09-26,28.036,28.73,27.931,28.712,4341993,0
2016-09-27,28.633,28.633,28.212,28.343,1246749,0
2016-09-28,28.317,28.585,27.941,28.558,930989,0
2016-09-29,28.522,28.674,28.013,28.093,978470,0
2016-09-30,28.191,28.577,28.093,28.093,672608,0
2016-10-03,28.013,28.209,27.341,27.52,1069540,0
2016-10-04,27.619,27.642,26.716,26.822,1076720,0
2016-10-05,26.967,27.172,26.269,26.457,2006779,0
2016-10-06,27.682,27.682,25.884,26.341,1124643,0
2016-10-07,26.42,26.832,25.874,26.126,923186,0
2016-10-10,26.107,26.537,26.028,26.474,662487,0
2016-10-11,26.59,26.716,25.831,25.983,892821,0
2016-10-12,25.938,26.457,25.893,26.304,478085,0
2016-10-13,26.385,26.903,26.21,26.867,819558,0
2016-10-14,27.064,27.27,26.787,26.895,942064,0
2016-10-17,26.983,27.159,26.832,26.867,565086,0
2016-10-18,27.083,27.244,26.751,26.957,576647,0
2016-10-19,27.047,27.154,26.742,27.099,516734,0
2016-10-20,27.011,27.199,26.822,26.957,636358,0
2016-10-21,26.716,27.189,26.613,27.154,659791,0
2016-10-24,27.199,27.422,26.734,26.806,1054407,0
2016-10-25,26.806,26.806,26.188,26.277,1128364,0
2016-10-26,26.054,26.215,25.731,25.973,1122853,0
2016-10-27,26.035,26.17,25.589,25.758,909332,0
2016-10-28,25.767,26.107,25.562,25.741,668592,0
2016-10-31,25.741,25.867,25.409,25.428,1197153,0
2016-11-01,25.393,25.401,23.317,23.603,3205976,0
2016-11-02,24.024,24.301,23.277,23.425,2332305,0
2016-11-03,23.522,24.059,23.442,23.532,1087919,0
2016-11-04,23.522,24.081,23.38,24.041,1493947,0
2016-11-07,24.417,24.882,24.328,24.56,1121537,0
2016-11-08,24.471,24.506,24.032,24.461,934204,0
2016-11-09,23.738,24.506,23.433,24.471,1399558,0
2016-11-10,24.498,24.525,23.048,23.102,2320434,0
2016-11-11,23.147,24.103,22.671,22.888,1850464,0
2016-11-14,22.369,22.583,20.123,21.77,4735088,0
2016-11-15,21.743,22.431,21.42,21.582,2655787,0
2016-11-16,21.556,21.556,20.916,21.233,2585268,0
2016-11-17,21.331,21.733,21.243,21.439,1329841,0
2016-11-18,21.439,21.77,21.259,21.752,962777,0
2016-11-21,21.814,22.127,21.466,21.492,1619783,0
2016-11-22,21.591,22.628,21.466,22.477,1492998,0
2016-11-23,22.396,22.78,22.29,22.646,1578034,0
2016-11-25,22.772,22.986,22.638,22.834,567100,0
2016-11-28,22.977,23.236,22.601,22.744,1093004,0
2016-11-29,22.655,23.013,22.53,22.646,1150335,0
2016-11-30,22.727,22.953,22.074,22.297,1354138,0
2016-12-01,22.297,22.414,21.475,21.77,1472407,0
2016-12-02,21.806,22.53,21.806,22.386,1589246,0
2016-12-05,22.405,22.709,22.176,22.664,1135780,0
2016-12-06,22.548,22.789,22.414,22.646,842424,0
2016-12-07,22.583,23.3,22.548,23.228,895270,0
2016-12-08,23.209,23.263,22.986,23.058,1091012,0
2016-12-09,23.138,23.567,22.369,22.789,2064696,0
2016-12-12,22.699,23.219,22.386,22.458,1175395,0
2016-12-13,22.834,23.425,22.583,23.361,1197327,0
2016-12-14,23.3,23.537,22.808,22.924,1043958,0
2016-12-15,22.986,23.245,22.583,22.673,1136787,0
2016-12-16,22.95,23.461,22.727,22.825,2649309,0
2016-12-19,22.825,23.085,22.583,23.067,1258359,0
2016-12-20,23.156,23.461,22.924,23.255,767036,0
2016-12-21,23.263,23.89,23.183,23.514,1139765,0
2016-12-22,23.451,23.603,23.209,23.406,695442,0
2016-12-23,23.406,23.774,23.219,23.754,670501,0
2016-12-27,23.754,24.006,23.612,23.683,1103602,0
2016-12-28,23.793,23.912,23.235,23.373,685325,0
2016-12-29,23.373,23.564,23.244,23.482,498387,0
2016-12-30,23.445,23.51,23.062,23.254,1059246,0
2017-01-03,23.491,24.178,23.445,24.169,925772,0
2017-01-04,24.215,24.654,24.187,24.58,888567,0
2017-01-05,24.626,24.709,24.303,24.58,836204,0
2017-01-06,24.535,24.535,23.839,23.848,853871,0
2017-01-09,23.793,23.912,23.584,23.62,794889,0
2017-01-10,23.812,24.187,23.62,24.123,764770,0
2017-01-11,24.178,24.38,23.868,23.977,622918,0
2017-01-12,23.885,24.132,23.564,24.004,729669,0
2017-01-13,24.269,24.526,23.802,24.352,679470,0
2017-01-17,24.461,24.654,24.251,24.38,876097,0
2017-01-18,24.425,24.48,24.151,24.407,720310,0
2017-01-19,24.37,24.489,23.437,23.656,1437445,0
2017-01-20,23.601,23.994,23.601,23.967,749345,0
2017-01-23,23.977,24.297,23.885,24.278,541773,0
2017-01-24,24.297,24.598,24.096,24.535,808772,0
2017-01-25,24.645,24.773,24.261,24.38,628423,0
2017-01-26,24.433,24.526,24.142,24.306,489085,0
2017-01-27,24.433,24.663,24.059,24.215,654250,0
2017-01-30,24.113,24.196,23.717,23.977,628940,0
2017-01-31,23.904,24.242,23.904,24.05,656598,0
2017-02-01,24.142,24.425,23.72,23.756,776426,0
2017-02-02,23.868,24.023,23.72,23.94,726389,0
2017-02-03,24.023,24.433,24.018,24.178,603195,0
2017-02-06,24.142,24.251,23.756,23.848,388027,0
2017-02-07,24.059,24.159,23.62,23.693,665599,0
2017-02-08,23.766,24.031,23.592,23.921,508711,0
2017-02-09,23.977,24.288,23.95,24.224,515109,0
2017-02-10,24.215,24.416,24.096,24.324,368678,0
2017-02-13,24.433,24.699,24.342,24.507,655462,0
2017-02-14,24.453,24.465,24.031,24.261,430842,0
2017-02-15,24.297,24.399,24.028,24.142,611583,0
2017-02-16,24.151,24.562,24.123,24.397,1449349,0
2017-02-17,24.461,24.516,24.059,24.306,769442,0
2017-02-21,24.251,24.544,24.123,24.48,1081445,0
2017-02-22,24.535,25.075,24.453,25.02,1449645,0
2017-02-23,25.01,26.072,24.526,25.898,2145252,0
2017-02-24,25.706,26.538,25.001,26.484,1663441,0
2017-02-27,26.703,26.905,26.703,26.703,794454,0
2017-02-28,26.722,27.134,26.448,26.511,1738554,0
2017-03-01,26.567,26.713,26.137,26.356,1277912,0
2017-03-02,26.438,26.53,25.989,26.219,1337544,0
2017-03-03,26.136,26.703,26.027,26.657,1184876,0
2017-03-06,26.722,26.749,26.128,26.264,827446,0
2017-03-07,26.09,26.292,25.761,25.999,666022,0
2017-03-08,25.687,25.908,24.974,25.02,1123604,0
2017-03-09,25.066,25.12,24.572,24.993,905185,0
2017-03-10,25.039,25.403,24.81,24.828,843872,0
2017-03-13,24.978,25.029,24.297,24.37,1112442,0
2017-03-14,24.37,24.375,23.089,23.171,2147773,0
2017-03-15,23.226,23.912,23.107,23.693,1569051,0
2017-03-16,23.711,23.921,23.267,23.345,1271507,0
2017-03-17,23.254,23.62,23.153,23.465,1650415,0
2017-03-20,23.473,23.921,23.336,23.821,1129856,0
2017-03-21,23.912,24.096,23.62,23.756,965752,0
2017-03-22,23.775,24.192,23.437,23.821,1301445,0
2017-03-23,23.821,23.958,23.441,23.473,870626,0
2017-03-24,23.546,23.637,23.3,23.373,659526,0
2017-03-27,23.29,23.501,23.08,23.336,666831,0
2017-03-28,23.336,23.574,23.116,23.538,1039112,0
2017-03-29,23.725,23.884,23.612,23.866,590956,0
2017-03-30,23.856,23.912,23.692,23.884,526063,0
2017-03-31,23.884,24.306,23.874,24.221,660249,0
2017-04-03,24.212,24.221,23.866,24.033,480354,0
2017-04-04,24.043,24.058,23.762,23.921,1119367,0
2017-04-05,23.921,24.193,23.856,23.931,827734,0
2017-04-06,23.903,24.025,23.622,23.921,678628,0
2017-04-07,23.856,24.202,23.752,24.025,395523,0
2017-04-10,23.678,24.118,23.678,23.828,907176,0
2017-04-11,24.043,24.147,23.565,24.127,987644,0
2017-04-12,23.978,24.418,23.978,24.399,804278,0
2017-04-13,24.55,24.878,24.428,24.764,998612,0
2017-04-17,25.037,25.421,24.924,25.421,910839,0
2017-04-18,25.065,25.299,24.662,24.849,991505,0
2017-04-19,25.018,25.683,24.961,25.411,1403758,0
2017-04-20,25.355,25.843,25.289,25.767,14849968,0
2017-04-21,25.767,25.944,25.505,25.523,1791173,0
2017-04-24,25.674,25.908,25.406,25.589,1261354,0
2017-04-25,25.702,25.945,25.468,25.898,1867025,0
2017-04-26,25.729,25.917,25.43,25.533,1449228,0
2017-04-27,25.495,25.861,25.44,25.552,879905,0
2017-04-28,25.523,25.786,25.486,25.729,1741770,0
2017-05-01,25.786,25.861,25.627,25.823,887272,0
2017-05-02,25.664,25.711,25.515,25.627,1483835,0
2017-05-03,25.702,25.702,24.774,24.784,1422603,0
2017-05-04,24.662,24.746,23.518,23.687,1794311,0
2017-05-05,24.456,24.69,23.343,23.744,2451291,0
2017-05-08,23.762,24.212,23.706,24.025,1948923,0
2017-05-09,24.062,24.071,23.2,23.247,1531862,0
2017-05-10,23.387,23.565,23.214,23.256,2675639,0
2017-05-11,23.275,23.303,22.628,22.638,2312271,0
2017-05-12,22.74,22.86,21.916,21.926,2327556,0
2017-05-15,22.019,22.623,21.991,22.337,1478063,0
2017-05-16,22.478,22.488,21.691,21.738,1730271,0
2017-05-17,21.785,22.488,21.729,22.394,1301684,0
2017-05-18,22.441,22.488,22.024,22.31,1079552,0
2017-05-19,22.347,22.914,22.178,22.581,1513224,0
2017-05-22,22.909,23.35,22.722,23.228,1051196,0
2017-05-23,23.322,23.546,23.228,23.312,937532,0
2017-05-24,23.331,23.585,23.331,23.434,745221,0
2017-05-25,23.518,23.678,23.434,23.463,650030,0
2017-05-26,23.491,23.518,23.153,23.275,585598,0
2017-05-30,23.247,23.369,23.031,23.237,427190,0
2017-05-31,23.256,23.603,23.054,23.434,2077076,0
2017-06-01,23.5,23.968,23.275,23.95,1081635,0
2017-06-02,24.184,24.334,23.903,24.231,775342,0
2017-06-05,24.231,24.933,24.118,24.924,966442,0
2017-06-06,24.811,24.998,24.436,24.699,759983,0
2017-06-07,24.737,25.224,24.699,25.018,1465920,0
2017-06-08,25.083,25.362,24.858,25.308,1396227,0
2017-06-09,25.346,25.448,25.06,25.12,1605619,0
2017-06-12,24.915,25.196,24.615,24.943,1581812,0
2017-06-13,25.065,25.318,24.943,25.13,1181698,0
2017-06-14,25.196,25.664,25.083,25.355,1358367,0
2017-06-15,25.289,25.402,25.14,25.187,789763,0
2017-06-16,25.177,25.355,24.878,25.045,2317252,0
2017-06-19,25.112,26.03,25.045,25.674,2187081,0
2017-06-20,25.608,25.753,25.205,25.234,950745,0
2017-06-21,24.652,25.355,24.343,24.465,1068081,0
2017-06-22,24.577,24.764,24.418,24.418,982529,0
2017-06-23,24.436,24.662,24.343,24.371,3600571,0
2017-06-26,24.399,25.055,24.399,24.886,1134335,0
2017-06-27,24.878,24.978,24.155,24.212,1033647,0
2017-06-28,24.346,24.576,24.202,24.375,1033063,0
2017-06-29,24.337,24.452,23.684,23.857,1032423,0
2017-06-30,23.876,24.231,23.771,24.116,1371543,0
2017-07-03,24.231,24.509,24.049,24.413,536846,0
2017-07-05,24.269,24.433,23.656,23.732,791929,0
2017-07-06,23.55,23.847,23.176,23.214,785681,0
2017-07-07,23.243,23.608,22.994,23.483,732713,0
2017-07-10,23.195,23.732,23.195,23.233,773339,0
2017-07-11,23.387,24.154,23.387,24.135,1105866,0
2017-07-12,24.317,24.716,24.221,24.519,824142,0
2017-07-13,24.576,24.749,24.461,24.557,662913,0
2017-07-14,24.855,24.903,24.404,24.423,687321,0
2017-07-17,24.423,24.687,24.265,24.409,948634,0
2017-07-18,24.509,24.624,24.126,24.164,809534,0
2017-07-19,24.145,24.692,23.953,24.519,874634,0
2017-07-20,24.672,24.922,24.567,24.778,701182,0
2017-07-21,24.845,24.891,24.615,24.855,611386,0
2017-07-24,24.711,24.855,24.615,24.811,495089,0
2017-07-25,24.845,25.315,24.749,25.305,1347952,0
2017-07-26,25.142,25.325,24.941,25.296,510000,0
2017-07-27,25.334,25.469,25.133,25.315,569222,0
2017-07-28,25.123,25.421,25.094,25.19,555432,0
2017-07-31,25.162,25.234,24.548,24.557,692594,0
2017-08-01,24.692,24.797,24.135,24.154,1105934,0
2017-08-02,24.135,24.215,23.584,23.684,2121374,0
2017-08-03,23.31,23.492,21.631,21.651,4556461,0
2017-08-04,21.823,22.265,20.663,20.95,7684735,0
2017-08-07,21.104,22.054,20.778,21.996,2585296,0
2017-08-08,22.092,22.341,21.449,21.708,2353824,0
2017-08-09,21.67,21.679,20.57,20.826,3118870,0
2017-08-10,20.854,20.902,19.233,19.368,4156826,0
2017-08-11,19.31,19.982,18.163,18.581,6194093,0
2017-08-14,18.687,19.372,18.562,19.339,3412302,0
2017-08-15,18.85,19.137,17.401,17.871,4959237,0
2017-08-16,18.169,18.782,18.053,18.71,3506720,0
2017-08-17,18.715,18.802,18.562,18.715,2943644,0
2017-08-18,18.658,18.696,17.948,18.389,2559974,0
2017-08-21,18.36,18.648,18.236,18.447,1806889,0
2017-08-22,18.475,18.562,18.044,18.159,2250448,0
2017-08-23,18.13,18.667,18.025,18.571,1974742,0
2017-08-24,18.629,18.984,18.6,18.619,1578575,0
2017-08-25,18.734,18.955,18.514,18.85,854300,0
2017-08-28,18.917,19.109,18.859,18.888,1491045,0
2017-08-29,18.888,19.089,18.6,18.648,1126889,0
2017-08-30,18.658,18.681,18.356,18.543,1654898,0
2017-08-31,18.629,18.696,18.399,18.475,1728581,0
2017-09-01,18.504,18.821,18.475,18.61,1412482,0
2017-09-05,18.677,18.84,18.216,18.274,1997574,0
2017-09-06,18.37,18.687,18.192,18.341,1781666,0
2017-09-07,18.341,18.648,18.034,18.044,1812181,0
2017-09-08,17.957,18.135,17.478,17.9,2715464,0
2017-09-11,17.967,18.312,17.804,17.814,2135868,0
2017-09-12,17.814,18.159,17.698,18.044,1509895,0
2017-09-13,18.034,18.351,17.938,18.073,2007458,0
2017-09-14,18.063,18.322,17.679,17.689,2615425,0
2017-09-15,17.66,18.058,17.603,17.651,4177663,0
2017-09-18,17.641,17.881,16.653,16.758,5452169,0
2017-09-19,16.835,16.979,15.492,16.01,7834614,0
2017-09-20,15.972,16.001,15.156,15.674,7643958,0
2017-09-21,15.636,16.001,15.254,15.358,4100303,0
2017-09-22,15.818,16.355,15.617,15.837,6814100,0
2017-09-25,16.509,16.787,16.308,16.653,7247173,0
2017-09-26,16.346,16.346,14.975,15.017,12374732,0
2017-09-27,15.348,15.377,14.082,14.13,12127952,0
2017-09-28,14.37,14.7699,13.81,14.66,8275043,0
2017-09-29,14.6,14.7,14.21,14.69,6048418,0
2017-10-02,14.43,14.7375,14.1802,14.6,4814374,0
2017-10-03,14.81,15.36,14.77,14.79,6659048,0
2017-10-04,14.8,15.85,14.39,15.56,9431183,0
2017-10-05,15.77,16.12,15.64,16.045,5091346,0
2017-10-06,15.95,16.03,15.205,15.34,4674410,0
2017-10-09,15.4,15.7831,15.38,15.52,2686138,0
2017-10-10,15.52,15.61,15.3,15.36,2887017,0
2017-10-11,15.43,15.44,15.05,15.13,3829823,0
2017-10-12,15.01,15.485,15,15.26,2336369,0
2017-10-13,15.27,15.315,15.03,15.22,2850834,0
2017-10-16,15.25,15.4,15.1,15.21,2762195,0
2017-10-17,15.2,15.79,15.2,15.73,2999998,0
2017-10-18,15.69,15.9,15.37,15.85,2293956,0
2017-10-19,16.65,17.65,16.03,16.08,7948536,0
2017-10-20,16.13,16.7,16.01,16.66,3474453,0
2017-10-23,16.8,16.81,16.23,16.37,2920793,0
2017-10-24,16.42,16.52,16.19,16.33,4992105,0
2017-10-25,16.5,17.02,16.2,16.82,3745574,0
2017-10-26,16.83,17.42,16.83,17.39,4476092,0
2017-10-27,17.5,17.51,17.1001,17.37,4824280,0
2017-10-30,17.34,17.35,16.885,17.16,2587238,0
2017-10-31,17.04,17.62,16.62,17.5,4178062,0
2017-11-01,17.57,17.57,17.02,17.02,4185601,0
2017-11-02,17.21,17.54,16.32,16.37,4562794,0
2017-11-03,16.5,16.7,15.5,16.47,5030330,0
2017-11-06,16.46,16.85,16.1,16.79,3341110,0
2017-11-07,16.8,16.8,16.48,16.53,3956791,0
2017-11-08,16.64,16.85,16.09,16.17,2774705,0
2017-11-09,16.05,16.89,16.021,16.83,4175198,0
2017-11-10,16.77,16.96,16.34,16.63,2272020,0
