Date,Open,High,Low,Close,Volume,OpenInt
2015-07-22,27,27.45,26.02,27.2,27285200,0
2015-07-23,28.06,28.31,26.7,28.15,2973500,0
2015-07-24,28,28.23,26.65,26.8,1142500,0
2015-07-27,26.54,26.74,25.6,26.25,1602200,0
2015-07-28,26.51,26.51,25.49,25.74,1285100,0
2015-07-29,25.69,26.48,25.47,26.27,614900,0
2015-07-30,26.33,27.52,26.2,27.21,745900,0
2015-07-31,27.48,28.49,27.31,27.94,969400,0
2015-08-03,28.1,28.45,27.9,28.26,484836,0
2015-08-04,28.5,28.8,27.65,27.98,587600,0
2015-08-05,28.03,28.04,27.55,27.78,457800,0
2015-08-06,27.31,27.91,27.02,27.23,513793,0
2015-08-07,27.23,28.09,27,27.58,317300,0
2015-08-10,27.3,28.54,27.25,28.45,488500,0
2015-08-11,27.5,28.16,27,27.3,571447,0
2015-08-12,27,28,26.87,27.92,709300,0
2015-08-13,28,28.02,26.15,26.77,554600,0
2015-08-14,27,27.18,25.05,26.87,1386400,0
2015-08-17,27,27.25,25.75,26.39,842400,0
2015-08-18,26.15,27.31,26,27.22,731700,0
2015-08-19,27.5,28.2,26.98,27.35,760800,0
2015-08-20,27.03,27.44,26.2,27.3,463400,0
2015-08-21,26.61,27.55,26.34,26.91,1144700,0
2015-08-24,24.75,26.9,24.5,26.08,662650,0
2015-08-25,26.08,27.26,25.67,26,571100,0
2015-08-26,26.69,26.69,25.67,25.99,387700,0
2015-08-27,26,27.28,25.81,26.05,295200,0
2015-08-28,26.48,26.95,25.51,26.31,345300,0
2015-08-31,25.95,26.25,24.75,25.55,1096700,0
2015-09-01,24.9,25.05,24.25,24.41,1084200,0
2015-09-02,24.57,24.57,23.2,23.44,996900,0
2015-09-03,23.62,24.24,23.35,23.71,1020200,0
2015-09-04,23.41,24.18,23.28,23.45,1069800,0
2015-09-08,23.76,24.31,22.95,23.03,1655600,0
2015-09-09,22.5,23.04,21.88,22.22,2167400,0
2015-09-10,22.07,22.3,21.47,21.5,1912127,0
2015-09-11,21.29,21.7,20.67,21.04,1770400,0
2015-09-14,21,21.38,20.99,21.13,848400,0
2015-09-15,21.57,22.66,21.09,22.52,1355100,0
2015-09-16,22.63,23.07,22.2,22.89,1195000,0
2015-09-17,22.7,23.24,22.59,22.7,1050200,0
2015-09-18,22.18,22.67,20.45,20.69,4316200,0
2015-09-21,20.75,21.17,20.25,20.45,1804500,0
2015-09-22,20.07,20.24,19.21,19.43,2179700,0
2015-09-23,19.52,20.17,19.32,20.01,1730400,0
2015-09-24,19.75,20.03,19.26,19.49,930601,0
2015-09-25,19.59,19.82,18.75,18.98,1514700,0
2015-09-28,18.8,19,17.81,18.225,2090181,0
2015-09-29,18.23,18.34,17.61,17.73,1922000,0
2015-09-30,17.91,18.23,17.73,17.91,6088000,0
2015-10-01,17.99,18.03,17.51,17.73,1379900,0
2015-10-02,17.49,17.79,17.09,17.51,1907600,0
2015-10-05,17.65,18.84,17.57,17.94,3358394,0
2015-10-06,17.95,18.2,17.02,17.11,2490500,0
2015-10-07,17.23,17.65,16.8,17.5,2962600,0
2015-10-08,17.52,18.26,17.37,18.22,1358300,0
2015-10-09,18.27,18.9,18.11,18.73,891800,0
2015-10-12,19.64,20.96,19.51,19.72,2690852,0
2015-10-13,19.68,19.83,19.36,19.51,807000,0
2015-10-14,19.48,19.71,19.26,19.38,601300,0
2015-10-15,19.51,19.81,19.31,19.7,1056900,0
2015-10-16,19.59,19.98,19.5,19.74,831700,0
2015-10-19,19.74,19.93,19.39,19.61,528500,0
2015-10-20,19.65,20.055,19.4,19.81,1111638,0
2015-10-21,19.78,19.83,19.26,19.34,1221100,0
2015-10-22,19.44,19.54,19.12,19.15,539600,0
2015-10-23,19.25,19.88,18.84,19.14,537100,0
2015-10-26,19.25,19.53,17.98,18.14,1601700,0
2015-10-27,18.17,18.2,17.29,17.44,1319700,0
2015-10-28,17.56,17.99,17.29,17.94,752800,0
2015-10-29,18.11,18.34,17.62,17.93,871200,0
2015-10-30,17.91,18.17,17.4,17.94,1164900,0
2015-11-02,17.91,18.78,17.7,18.52,999699,0
2015-11-03,18.6,18.8,17.91,18.08,1435600,0
2015-11-04,18.03,18.446,17.67,18.17,954055,0
2015-11-05,18.22,18.58,17.99,18.39,1089100,0
2015-11-06,18.3,18.63,18.14,18.46,696800,0
2015-11-09,18.46,18.9,18.01,18.64,1438718,0
2015-11-10,18.45,18.85,18.08,18.26,995800,0
2015-11-11,18.21,18.21,17.5,17.92,1577200,0
2015-11-12,17.85,18.08,16.85,17.1,3475700,0
2015-11-13,18.83,19.17,16.22,19.03,6628400,0
2015-11-16,18.95,19.3,18.32,18.59,1929600,0
2015-11-17,18.54,18.9,17.61,17.72,1673800,0
2015-11-18,17.81,17.84,16.87,17.04,2943600,0
2015-11-19,16.96,17.24,16.7,17.04,966600,0
2015-11-20,17.25,17.25,16.85,17.09,843100,0
2015-11-23,17.11,17.29,16.74,16.8,776000,0
2015-11-24,16.8,18.34,16.74,18.26,923700,0
2015-11-25,18.13,18.74,17.96,18.7,1126700,0
2015-11-27,18.78,19,18.18,18.5,467600,0
2015-11-30,18.49,18.72,17.88,17.97,849900,0
2015-12-01,18.1,18.38,17.71,17.77,389847,0
2015-12-02,17.84,17.99,17.01,17.05,518208,0
2015-12-03,17.15,17.15,16.72,17,658546,0
2015-12-04,16.97,17.06,16.57,16.87,610900,0
2015-12-07,16.78,17,16.61,16.94,374700,0
2015-12-08,16.75,17.86,16.53,17.7,711999,0
2015-12-09,17.71,17.85,17.47,17.71,659000,0
2015-12-10,17.7,18.11,17.53,18.07,597900,0
2015-12-11,17.9,18.23,17.86,17.98,888700,0
2015-12-14,18,18.13,17.5,18.06,997783,0
2015-12-15,18.2,18.61,17.89,17.95,1208700,0
2015-12-16,18,18.23,17.56,18.03,867500,0
2015-12-17,18.13,18.73,17.96,18.49,1034500,0
2015-12-18,18.6,18.6,17.72,18.42,815100,0
2015-12-21,18.63,18.69,18.09,18.66,580500,0
2015-12-22,18.61,19.1,18.55,18.97,971732,0
2015-12-23,18.97,19.36,18.88,19.25,556900,0
2015-12-24,19.25,19.62,19.16,19.28,317682,0
2015-12-28,19.29,19.71,18.9,19.31,645463,0
2015-12-29,19.28,19.54,18.68,19.19,901356,0
2015-12-30,19.1,19.1,18.4271,18.52,316728,0
2015-12-31,18.44,19.01,18.44,18.71,350603,0
2016-01-04,18.39,18.56,17.7428,18.32,1003925,0
2016-01-05,18.3,18.525,17.79,17.82,539699,0
2016-01-06,17.53,18.05,17.4,17.98,475071,0
2016-01-07,17.61,17.88,17.31,17.44,446381,0
2016-01-08,17.55,17.76,16.45,16.81,1325582,0
2016-01-11,16.85,17.13,16.1,16.36,883857,0
2016-01-12,16.42,16.74,15.84,16.1,1056675,0
2016-01-13,16.09,16.41,15.85,16.02,917507,0
2016-01-14,16.09,16.66,15.66,16.32,1513718,0
2016-01-15,15.87,16.39,15.87,16.32,1060387,0
2016-01-19,16.32,16.62,15.89,16.38,1068600,0
2016-01-20,16.14,16.58,15.605,16.39,1020875,0
2016-01-21,16.38,16.85,16.26,16.43,468550,0
2016-01-22,16.72,17.09,16.57,16.77,542915,0
2016-01-25,16.63,16.91,16.38,16.72,780759,0
2016-01-26,16.73,17.06,16.47,17.05,1020125,0
2016-01-27,16.97,17.29,16.95,17.19,671453,0
2016-01-28,17.25,17.38,16.86,16.98,786592,0
2016-01-29,17.01,17.4,16.79,17.02,446891,0
2016-02-01,16.95,17.84,16.94,17.73,567510,0
2016-02-02,17.56,17.83,17.21,17.65,701564,0
2016-02-03,17.77,17.925,17.3,17.81,540569,0
2016-02-04,17.72,18.07,17.58,17.79,532384,0
2016-02-05,17.81,18.07,17.65,17.82,546068,0
2016-02-08,17.49,17.595,16.32,16.8,1676384,0
2016-02-09,16.63,16.83,16.15,16.19,1129795,0
2016-02-10,16.32,16.59,15.94,16.06,831613,0
2016-02-11,15.73,16.36,15.19,15.5,829358,0
2016-02-12,15.67,16.86,15.44,16.69,1202832,0
2016-02-16,16.91,17.42,16.53,17.01,859401,0
2016-02-17,17.1,18.23,17.07,18.01,1044523,0
2016-02-18,18,18.415,17.33,17.89,388650,0
2016-02-19,17.86,17.935,17.21,17.75,401759,0
2016-02-22,17.52,18.38,17.47,17.93,471854,0
2016-02-23,17.93,18.19,17.55,17.6,309417,0
2016-02-24,17.44,17.57,17.03,17.08,393976,0
2016-02-25,17.09,17.72,17.02,17.59,413244,0
2016-02-26,17.88,18.45,16.72,17.95,552556,0
2016-02-29,18.18,18.53,17.61,18.3,467351,0
2016-03-01,18.45,18.71,17.81,18.5,655332,0
2016-03-02,18.48,18.885,18.275,18.7,634547,0
2016-03-03,18.73,19.69,18.54,19.49,1075767,0
2016-03-04,19.42,19.8699,18.8,19.3,944913,0
2016-03-07,19.12,19.98,19.01,19.48,1156693,0
2016-03-08,19.4,19.4644,18.51,18.56,1516707,0
2016-03-09,21.66,23.73,21.4,22.75,10200382,0
2016-03-10,22.95,23.64,22.5,23.33,2306322,0
2016-03-11,23.46,23.546,22.82,23.02,1024188,0
2016-03-14,23.05,23.6,22.82,23.41,967218,0
2016-03-15,23.41,24.13,23.05,23.7,886066,0
2016-03-16,23.78,24.28,23.16,23.95,755222,0
2016-03-17,23.9,24.38,23.73,23.93,727786,0
2016-03-18,24.16,24.69,23.9,24.48,1413414,0
2016-03-21,24.58,24.78,24.2517,24.51,709423,0
2016-03-22,24.36,25,24.2875,24.95,979956,0
2016-03-23,24.82,25,24.5,24.68,1019087,0
2016-03-24,24.45,25.05,24.34,24.91,697806,0
2016-03-28,24.84,25.14,24.52,24.77,363123,0
2016-03-29,24.71,25.5,24.615,25.39,611447,0
2016-03-30,24.72,25.98,24.72,25.31,580581,0
2016-03-31,25.17,25.84,25.0651,25.66,836646,0
2016-04-01,25.38,25.83,25.13,25.57,937069,0
2016-04-04,25.83,25.93,23.48,23.64,1525479,0
2016-04-05,23.5,23.74,22.64,23.36,1192447,0
2016-04-06,23.72,24.21,23.1892,23.92,598772,0
2016-04-07,23.63,24.1,23.46,23.72,653686,0
2016-04-08,23.84,24.4,23.82,23.9,364097,0
2016-04-11,24.04,24.385,23.7,23.8,353754,0
2016-04-12,23.88,24.34,23.85,24.19,285312,0
2016-04-13,24.34,24.34,23.74,24.02,383391,0
2016-04-14,24.07,24.28,23.84,24.1,852731,0
2016-04-15,23.97,24.76,23.9,24.49,617487,0
2016-04-18,24.49,24.88,24.12,24.75,572542,0
2016-04-19,24.82,25.2,24.61,25.06,876435,0
2016-04-20,25.2,25.375,24.55,24.88,372047,0
2016-04-21,25.06,25.19,24.3,24.46,338494,0
2016-04-22,24.48,25,24.4,24.89,401446,0
2016-04-25,24.9,25.09,24.68,24.78,216918,0
2016-04-26,24.83,25.25,24.7775,25.15,463315,0
2016-04-27,25.24,25.78,25.12,25.56,760450,0
2016-04-28,25.5,25.75,24.94,25.01,630705,0
2016-04-29,24.98,24.99,24.59,24.76,398444,0
2016-05-02,24.8,25.05,24.65,24.89,407083,0
2016-05-03,24.4,24.425,23.4,23.84,1043799,0
2016-05-04,23.6,24.17,23.53,24.03,576528,0
2016-05-05,24.2,24.2,23.26,23.46,578032,0
2016-05-06,23.3,23.77,22.79,23.23,857849,0
2016-05-09,23.1,23.7,22.89,23.65,579151,0
2016-05-10,23.89,24.46,23.67,23.88,973619,0
2016-05-11,25.59,26.59,24.92,25.81,3015861,0
2016-05-12,25.81,26.81,25.46,26.61,1659074,0
2016-05-13,26.75,26.93,26.2899,26.39,842824,0
2016-05-16,25.67,26.04,25.25,25.9,934883,0
2016-05-17,25.9,26.25,25.5,25.89,1240513,0
2016-05-18,25.73,26.05,25.38,25.63,607638,0
2016-05-19,25.59,25.855,25.26,25.72,362792,0
2016-05-20,25.79,26.28,25.68,26.05,363583,0
2016-05-23,26.13,26.4,25.9,25.95,327222,0
2016-05-24,26.24,26.436,25.81,25.82,482529,0
2016-05-25,25.99,26.11,25.61,25.77,570231,0
2016-05-26,25.87,26.23,25.81,25.94,373542,0
2016-05-27,26.03,26.21,25.88,26.2,394400,0
2016-05-31,26.29,26.73,25.73,25.84,647206,0
2016-06-01,25.49,25.98,25.14,25.89,532937,0
2016-06-02,25.85,26.49,25.84,26.32,395170,0
2016-06-03,26.41,26.755,26.02,26.39,402055,0
2016-06-06,26.55,26.6,26.1,26.14,612170,0
2016-06-07,26.12,27.36,26,26.88,1792746,0
2016-06-08,27.1,27.37,26.6,26.77,1062127,0
2016-06-09,26.7,26.96,24.93,25.43,1920908,0
2016-06-10,25.05,25.24,23.901,24.48,1672489,0
2016-06-13,24.11,24.98,23.79,23.87,1176510,0
2016-06-14,23.7,24.045,23.29,23.64,1206747,0
2016-06-15,23.76,24.5,23.655,24.07,760166,0
2016-06-16,23.79,24.71,23.79,24.67,698946,0
2016-06-17,24.55,24.69,24.19,24.58,1597948,0
2016-06-20,24.75,25.47,24.65,24.85,742250,0
2016-06-21,24.89,25.325,24.8,24.86,386402,0
2016-06-22,24.77,24.9699,24.465,24.59,460528,0
2016-06-23,24.69,25.02,24.65,24.9,352288,0
2016-06-24,23.84,24.74,23.57,24.03,578220,0
2016-06-27,23.73,23.85,22.98,23.38,956153,0
2016-06-28,22.61,23.5,22.505,23.2,2378239,0
2016-06-29,23.25,24.01,22.8,23.58,10645410,0
2016-06-30,23.69,23.92,23.26,23.34,1689945,0
2016-07-01,23.44,24.12,23.16,23.75,820059,0
2016-07-05,23.72,24,23.31,23.49,1301079,0
2016-07-06,23.43,24.06,23.34,24.03,1399842,0
2016-07-07,24.2,25.3,24.2,25.2,1804591,0
2016-07-08,25.3,26.095,25.268,25.5,2957956,0
2016-07-11,25.69,25.97,25.44,25.94,722034,0
2016-07-12,26.11,26.6887,25.54,26.09,936094,0
2016-07-13,26.16,26.16,25.2,25.5,1322467,0
2016-07-14,25.76,25.94,25.07,25.11,881014,0
2016-07-15,25.08,25.29,24.85,24.85,712474,0
2016-07-18,25.18,26.02,24.61,25.89,870651,0
2016-07-19,25.95,26,25.25,25.75,534192,0
2016-07-20,25.86,25.972,25.66,25.75,479484,0
2016-07-21,25.83,26,25.54,25.61,406420,0
2016-07-22,25.54,25.83,25.2,25.63,633343,0
2016-07-25,25.52,25.81,25.27,25.49,307578,0
2016-07-26,25.5,26.1,25.421,25.52,343279,0
2016-07-27,25.56,25.66,25.24,25.39,331927,0
2016-07-28,25.44,25.74,25.22,25.48,327998,0
2016-07-29,25.5,26,25.16,25.68,514225,0
2016-08-01,25.65,25.916,25.39,25.56,377536,0
2016-08-02,25.57,25.81,25.25,25.78,639831,0
2016-08-03,25.69,25.77,25.3,25.64,400815,0
2016-08-04,25.57,26.25,25.54,26.09,806873,0
2016-08-05,26.11,26.47,25.95,26,820912,0
2016-08-08,26,26.52,26,26.37,793342,0
2016-08-09,26.57,26.82,26.27,26.53,772970,0
2016-08-10,26.64,27.14,26.62,26.84,2144940,0
2016-08-11,27.34,27.5,24.86,25.68,4683510,0
2016-08-12,25.78,26.57,25.69,26.4,2562405,0
2016-08-15,26.34,26.74,26.18,26.45,889564,0
2016-08-16,26.31,26.56,25.98,26.09,574515,0
2016-08-17,26.16,26.39,25.7197,25.92,510321,0
2016-08-18,25.94,26.38,25.94,26.34,569115,0
2016-08-19,26.2,26.49,26.095,26.25,571028,0
2016-08-22,26.08,26.57,25.97,26.28,587190,0
2016-08-23,26.41,26.72,26.2,26.29,566306,0
2016-08-24,26.28,26.45,25.59,25.685,794328,0
2016-08-25,25.68,26.28,25.42,25.62,959032,0
2016-08-26,25.59,26.08,25.54,25.78,467330,0
2016-08-29,25.83,26.42,25.74,25.85,962280,0
2016-08-30,25.77,26.18,25.77,25.86,848882,0
2016-08-31,25.89,26.06,25.48,25.78,1016457,0
2016-09-01,25.63,25.93,25.34,25.4,1630087,0
2016-09-02,25.57,25.9,25.466,25.72,583870,0
2016-09-06,25.68,26.01,25.48,25.98,730603,0
2016-09-07,25.94,26.24,25.44,25.94,1601221,0
2016-09-08,25.96,26.56,25.96,26.27,1214065,0
2016-09-09,26.49,26.5,25.46,25.49,917158,0
2016-09-12,25.32,26.18,25.05,26.09,824455,0
2016-09-13,24.55,24.83,24.01,24.25,9459013,0
2016-09-14,24.5,24.965,24.25,24.65,2441419,0
2016-09-15,24.78,25.065,24.56,24.98,1481571,0
2016-09-16,24.97,25.14,24.49,24.76,1379131,0
2016-09-19,24.79,24.935,24.19,24.33,1576433,0
2016-09-20,24.34,24.6,23.8401,24.19,1618575,0
2016-09-21,24.21,24.64,24.03,24.4,1269119,0
2016-09-22,24.7,24.7,24.41,24.41,932119,0
2016-09-23,24.27,24.4,23.66,23.76,2141168,0
2016-09-26,23.75,23.96,23.21,23.36,1944326,0
2016-09-27,23.46,23.95,23.24,23.92,1141413,0
2016-09-28,23.88,24.14,23.81,24,950888,0
2016-09-29,23.93,24.07,23.65,23.88,1208615,0
2016-09-30,24.07,24.14,23.73,23.76,868567,0
2016-10-03,23.8,23.97,23.59,23.93,589263,0
2016-10-04,23.91,24.08,23.71,23.71,1439872,0
2016-10-05,24.23,24.57,23.93,24.46,4654513,0
2016-10-06,24.42,24.65,24.09,24.5,1084476,0
2016-10-07,24.46,24.73,24.17,24.62,922096,0
2016-10-10,24.65,24.94,24.64,24.85,486932,0
2016-10-11,24.69,24.83,24.37,24.59,779706,0
2016-10-12,24.7,24.73,24.37,24.59,652210,0
2016-10-13,24.39,24.8,24.37,24.76,592769,0
2016-10-14,24.8,25,24.6,24.79,636542,0
2016-10-17,24.67,24.875,24.56,24.82,820894,0
2016-10-18,25,25.05,24.78,25.02,1165789,0
2016-10-19,25.1,25.12,24.68,25.02,830680,0
2016-10-20,24.9,25.11,24.86,25.01,616858,0
2016-10-21,25.02,25.335,24.825,25.29,575336,0
2016-10-24,25.53,25.72,25.35,25.61,599532,0
2016-10-25,25.84,26.03,25.57,25.71,604762,0
2016-10-26,25.6,25.7012,25.29,25.53,872392,0
2016-10-27,25.64,25.64,24.96,25.1,1176950,0
2016-10-28,25.02,25.44,24.84,24.92,687529,0
2016-10-31,24.99,25.22,24.74,25.12,826966,0
2016-11-01,25.06,25.27,24.61,24.86,467834,0
2016-11-02,24.85,24.965,24.55,24.67,903968,0
2016-11-03,24.81,25.11,24.17,24.25,793497,0
2016-11-04,24.19,24.34,23.97,23.99,827314,0
2016-11-07,24.2,24.68,24.04,24.38,771502,0
2016-11-08,24.24,24.91,24.14,24.58,1036557,0
2016-11-09,24.42,24.47,23.975,24.17,1883131,0
2016-11-10,24.2,24.2,23.34,23.86,2397894,0
2016-11-11,21.65,23.81,21.597,23.29,5162768,0
2016-11-14,23.27,23.56,22.5,22.56,1616705,0
2016-11-15,22.71,22.77,22.07,22.1,1943306,0
2016-11-16,22.09,22.33,22.01,22.14,1140296,0
2016-11-17,22.24,22.355,21.93,22.23,1709022,0
2016-11-18,22.3,22.53,22.12,22.39,1607448,0
2016-11-21,22.42,22.91,22.4,22.73,944063,0
2016-11-22,22.74,23.51,22.695,23.22,1447631,0
2016-11-23,23.15,23.56,23.07,23.55,1242408,0
2016-11-25,23.65,23.73,23.46,23.66,541236,0
2016-11-28,23.64,23.8,23.375,23.5,1368547,0
2016-11-29,23.39,23.5,23.06,23.44,890567,0
2016-11-30,23.57,23.79,23.345,23.43,945644,0
2016-12-01,23.47,23.595,23.1,23.26,1680274,0
2016-12-02,23.28,23.52,23.09,23.41,755923,0
2016-12-05,23.54,23.96,23.46,23.92,698076,0
2016-12-06,23.94,23.96,23.59,23.95,648630,0
2016-12-07,23.97,24.99,23.85,24.9,1338907,0
2016-12-08,25,25.08,24.45,24.52,869147,0
2016-12-09,24.65,24.685,24.49,24.64,373749,0
2016-12-12,24.58,24.95,24.56,24.71,925773,0
2016-12-13,24.81,24.98,24.38,24.81,782808,0
2016-12-14,24.79,24.89,24.14,24.23,435265,0
2016-12-15,24.31,24.49,24.17,24.4,501139,0
2016-12-16,24.25,24.99,24.25,24.75,1445925,0
2016-12-19,24.87,25,24.45,24.61,750382,0
2016-12-20,24.65,24.75,24.2,24.48,593005,0
2016-12-21,24.48,24.63,24.43,24.46,529317,0
2016-12-22,24.47,24.62,24.08,24.13,662307,0
2016-12-23,24.09,24.2,23.99,24.02,566795,0
2016-12-27,24.08,24.59,24.08,24.46,360339,0
2016-12-28,24.57,24.57,23.98,24.11,252439,0
2016-12-29,24.11,24.225,24.02,24.2,306665,0
2016-12-30,24.15,24.35,23.95,24.04,467194,0
2017-01-03,24,24.56,24,24.47,639457,0
2017-01-04,24.57,25.34,24.55,25.03,1022348,0
2017-01-05,24.49,24.95,24.06,24.85,1719678,0
2017-01-06,24.92,25.47,24.731,25.21,940232,0
2017-01-09,25.32,25.55,25.16,25.33,849615,0
2017-01-10,25.29,25.33,24.84,24.88,751394,0
2017-01-11,24.98,25.09,24.67,24.83,527001,0
2017-01-12,24.86,24.99,24.54,24.82,752280,0
2017-01-13,24.88,25.02,24.78,24.9,427819,0
2017-01-17,24.96,25.51,24.84,25.48,918486,0
2017-01-18,25.5,25.63,25.31,25.49,918053,0
2017-01-19,25.49,25.57,25.34,25.54,1136762,0
2017-01-20,25.5,25.96,25.37,25.55,2036080,0
2017-01-23,25.52,25.8535,24.6,24.72,921392,0
2017-01-24,24.8,24.95,24.4,24.87,822687,0
2017-01-25,25,25.14,24.58,24.61,647270,0
2017-01-26,24.56,25.48,24.35,24.58,693943,0
2017-01-27,24.55,24.69,24.2099,24.48,390409,0
2017-01-30,24.47,24.58,24.06,24.3,308896,0
2017-01-31,24.23,24.45,24.1,24.25,519959,0
2017-02-01,24.42,24.75,24.19,24.67,767753,0
2017-02-02,24.72,25.22,24.61,25.22,813579,0
2017-02-03,25.39,25.48,25.21,25.41,582028,0
2017-02-06,25.43,25.43,24.53,24.7,474808,0
2017-02-07,24.74,25.1,24.65,24.91,512096,0
2017-02-08,24.85,24.97,24.32,24.71,553699,0
2017-02-09,24.74,25.32,24.7,25.27,594261,0
2017-02-10,25.37,25.37,25.16,25.21,582205,0
2017-02-13,25.24,25.24,24.79,24.84,714462,0
2017-02-14,24.88,24.93,24.48,24.8,557192,0
2017-02-15,24.78,25.3,24.72,25.25,644734,0
2017-02-16,25.25,25.29,24.91,25.05,895863,0
2017-02-17,24.9,25.0654,24.46,24.85,748906,0
2017-02-21,24.97,25.19,24.8793,25.14,743899,0
2017-02-22,25.12,25.32,25.05,25.21,450261,0
2017-02-23,25.3,25.49,25.13,25.2,619724,0
2017-02-24,25.16,25.21,24.5604,24.95,675868,0
2017-02-27,24.8,24.8,24.18,24.49,1184262,0
2017-02-28,24.46,24.94,24.36,24.44,1677162,0
2017-03-01,25.03,25.19,23.8,24.72,1865031,0
2017-03-02,24.81,25.03,24.45,24.55,1358368,0
2017-03-03,24.47,25.11,24.3348,25.1,2078155,0
2017-03-06,25,25.04,24.51,24.55,1393547,0
2017-03-07,24.53,24.8,24.21,24.42,1193950,0
2017-03-08,24.47,24.65,24.23,24.38,1210786,0
2017-03-09,24.43,24.65,24.2375,24.57,1054654,0
2017-03-10,24.64,24.895,24.57,24.59,806661,0
2017-03-13,24.54,24.9,24.17,24.37,1010223,0
2017-03-14,24.34,24.41,23.95,24.2,891046,0
2017-03-15,24.28,24.56,24.21,24.44,424184,0
2017-03-16,24.52,24.56,24.1,24.16,865014,0
2017-03-17,23.46,24.05,23.4,23.86,1907643,0
2017-03-20,23.76,23.88,23.45,23.54,954249,0
2017-03-21,23.53,23.63,23.24,23.42,952387,0
2017-03-22,23.48,23.55,23.14,23.24,997484,0
2017-03-23,23.18,23.64,23.18,23.34,612078,0
2017-03-24,23.39,23.82,23.1904,23.37,551519,0
2017-03-27,23.25,23.72,22.96,23.2,721938,0
2017-03-28,23.17,23.3,22.925,23,864666,0
2017-03-29,22.98,23.2,22.85,23.19,726962,0
2017-03-30,23.21,23.35,22.98,23.05,696918,0
2017-03-31,23.05,23.26,22.92,23.005,515544,0
2017-04-03,23,23.245,22.81,22.83,1144659,0
2017-04-04,22.86,22.97,22.6,22.84,1590362,0
2017-04-05,22.85,23.36,22.79,23.29,1766716,0
2017-04-06,23.34,23.84,22.77,22.85,1325878,0
2017-04-07,22.83,23.02,22.81,22.91,1520285,0
2017-04-10,23.01,23.26,22.94,23.1,1343946,0
2017-04-11,23.05,23.21,22.93,23.08,1315444,0
2017-04-12,23.11,23.33,23.07,23.15,582829,0
2017-04-13,23.17,23.24,22.825,22.85,729866,0
2017-04-17,22.89,23.09,22.745,23.06,713466,0
2017-04-18,23.73,24.505,23.51,23.99,2844677,0
2017-04-19,24.1,24.2,23.74,23.91,1123124,0
2017-04-20,24.01,24.16,23.875,24.09,1266521,0
2017-04-21,24.15,24.198,23.96,24.09,716534,0
2017-04-24,24.3,24.325,23.81,24.02,1330797,0
2017-04-25,24.11,24.42,24.1,24.41,849606,0
2017-04-26,24.22,24.6,24.18,24.54,780696,0
2017-04-27,24.62,24.88,24.5,24.67,758956,0
2017-04-28,24.69,24.69,24.3,24.65,825922,0
2017-05-01,24.75,24.8,24.1,24.16,1543220,0
2017-05-02,24.09,24.48,24.09,24.31,1383416,0
2017-05-03,24.34,24.39,23.83,23.86,737175,0
2017-05-04,23.89,24.48,23.76,24.41,1062241,0
2017-05-05,24.56,24.92,24.43,24.91,930501,0
2017-05-08,24.95,25.085,24.81,25.06,1144505,0
2017-05-09,25.02,25.44,24.95,25.16,2594170,0
2017-05-10,24.6,24.74,23.62,23.89,3247284,0
2017-05-11,23.88,24.06,23.8,23.87,1961930,0
2017-05-12,23.94,24.36,23.81,23.9,1387213,0
2017-05-15,23.84,24.04,23.78,23.88,1109912,0
2017-05-16,24.01,24.01,23.72,23.78,1525046,0
2017-05-17,23.66,23.91,23.27,23.32,1886363,0
2017-05-18,23.31,23.387,23.01,23.13,1336417,0
2017-05-19,23.16,23.44,23.02,23.25,1708385,0
2017-05-22,23.29,23.385,23.1,23.15,1324749,0
2017-05-23,23.18,23.4,23,23.36,1204327,0
2017-05-24,23.33,23.7,23.165,23.65,695929,0
2017-05-25,23.71,23.79,23.57,23.74,635631,0
2017-05-26,23.72,23.74,23.4,23.41,442932,0
2017-05-30,23.44,23.44,23.02,23.22,662077,0
2017-05-31,23.24,23.5,22.99,23.49,1047936,0
2017-06-01,23.75,24.05,23.42,24.02,1001280,0
2017-06-02,24.05,24.37,23.93,24.16,1093238,0
2017-06-05,24.18,24.3,23.81,24.06,812362,0
2017-06-06,23.97,24.2,23.93,24.09,994769,0
2017-06-07,24.16,24.45,23.79,24.4,2030982,0
2017-06-08,24.5,24.53,24.29,24.43,949599,0
2017-06-09,24.38,24.5,23.91,24.01,1320083,0
2017-06-12,23.97,24.35,23.84,23.89,1210244,0
2017-06-13,23.93,24.04,23.7,24.03,873839,0
2017-06-14,24.08,24.3,23.93,24.02,916172,0
2017-06-15,23.96,23.965,23.65,23.85,664415,0
2017-06-16,23.83,24.195,23.57,24.07,1235122,0
2017-06-19,24.2,24.3,24.01,24.17,1200455,0
2017-06-20,24.2,24.3227,23.65,23.71,1261396,0
2017-06-21,23.34,23.45,22.525,22.56,3015860,0
2017-06-22,22.7,23.22,22.285,22.53,2617998,0
2017-06-23,22.57,22.91,22.25,22.26,4251659,0
2017-06-26,22.34,22.73,22.025,22.26,1745009,0
2017-06-27,22.17,22.25,21.71,21.99,3815709,0
2017-06-28,22.22,22.99,22.22,22.92,2149685,0
2017-06-29,22.85,23.04,22.595,22.78,2391229,0
2017-06-30,22.82,23,22.75,22.81,1895578,0
2017-07-03,22.9,23.145,22.79,22.94,595204,0
2017-07-05,22.97,23.03,22.68,22.69,1384628,0
2017-07-06,22.6,22.71,22.39,22.47,1339013,0
2017-07-07,22.53,22.63,22.25,22.53,636820,0
2017-07-10,22.56,22.65,22.13,22.14,1022789,0
2017-07-11,22.19,22.39,21.89,22.35,1771178,0
2017-07-12,22.46,22.67,22.33,22.55,867473,0
2017-07-13,22.47,22.66,22.29,22.61,1198626,0
2017-07-14,22.74,23.02,22.74,22.94,827581,0
2017-07-17,23,23.24,22.9,23.01,1341077,0
2017-07-18,22.87,23.09,22.81,22.95,1042798,0
2017-07-19,22.96,23.14,22.946,23.09,976510,0
2017-07-20,22.99,23.225,22.9,23.19,1095209,0
2017-07-21,23.23,23.23,23.065,23.12,644748,0
2017-07-24,23.16,23.22,22.89,23.11,831246,0
2017-07-25,23.01,23.1,22.54,22.93,1236449,0
2017-07-26,23.02,23.11,22.39,22.42,1178118,0
2017-07-27,22.46,22.9,22.41,22.86,1250750,0
2017-07-28,22.78,22.81,22.46,22.69,876796,0
2017-07-31,22.72,22.9376,22.35,22.37,721664,0
2017-08-01,22.5,22.585,22.09,22.15,2019145,0
2017-08-02,22.25,22.42,21.71,22.2,2137652,0
2017-08-03,22.21,22.535,22.08,22.34,1571625,0
2017-08-04,22.36,22.4219,21.55,21.57,2388515,0
2017-08-07,21.55,22.17,21.51,21.97,3539648,0
2017-08-08,21.67,22.12,21.65,21.71,2489214,0
2017-08-09,23.4,24.029,22.47,23.14,8090074,0
2017-08-10,22.92,23.06,22.39,22.55,2975795,0
2017-08-11,22.56,23.71,22.5,23.7,2561578,0
2017-08-14,23.95,24.24,23.93,24.05,2686115,0
2017-08-15,24.09,24.2377,23.86,24.03,2154544,0
2017-08-16,24.01,24.43,24.01,24.285,1780844,0
2017-08-17,24.12,25.05,24.04,24.6,2473147,0
2017-08-18,24.54,24.76,24.49,24.66,1684638,0
2017-08-21,25,25.2895,24.83,25.24,2197409,0
2017-08-22,25.36,25.72,25.27,25.57,2617696,0
2017-08-23,25.5,25.975,25.27,25.94,1563424,0
2017-08-24,25.9,26.21,25.87,25.95,2012689,0
2017-08-25,26.09,26.09,25.765,25.86,1213935,0
2017-08-28,25.92,26.13,25.52,25.6,1416077,0
2017-08-29,25.54,25.71,25.3,25.68,1202629,0
2017-08-30,25.56,25.715,25.23,25.7,1438778,0
2017-08-31,25.71,25.8,25.4,25.76,737100,0
2017-09-01,25.81,25.92,25.61,25.87,683413,0
2017-09-05,25.8,25.97,25.29,25.42,1912047,0
2017-09-06,25.62,25.73,25.39,25.64,1909253,0
2017-09-07,25.52,26.07,25.52,26,1466150,0
2017-09-08,25.99,26.24,25.86,26.08,893544,0
2017-09-11,26.19,26.385,25.89,25.95,853641,0
2017-09-12,25.83,26.08,25.5,25.72,1700051,0
2017-09-13,25.69,26.21,25.68,25.96,898784,0
2017-09-14,25.79,25.97,25.49,25.59,1254337,0
2017-09-15,26.2,26.2,25.78,25.94,1297984,0
2017-09-18,25.98,26.37,25.97,26.11,1887944,0
2017-09-19,26.14,26.21,25.82,26.21,1700289,0
2017-09-20,26.1,26.47,25.8,26.36,1525415,0
2017-09-21,26.27,27.1,26.15,26.99,3631177,0
2017-09-22,26.99,27.45,26.99,27.36,2575527,0
2017-09-25,27.6,27.94,27.16,27.87,2933773,0
2017-09-26,28.01,28.27,27.75,28.18,2325982,0
2017-09-27,28.43,28.59,27.93,28.32,2284318,0
2017-09-28,28.37,28.96,28.18,28.55,1817001,0
2017-09-29,28.55,28.585,28.04,28.35,1405368,0
2017-10-02,28.34,28.69,28.16,28.52,1734454,0
2017-10-03,28.62,29.01,28.53,28.65,2767333,0
2017-10-04,28.64,29.16,28.52,29,2893572,0
2017-10-05,28.99,29.44,28.89,29.14,1564314,0
2017-10-06,29.03,29.2,28.76,29.02,1098048,0
2017-10-09,29.13,29.2899,28.72,29.1,1389405,0
2017-10-10,29.31,29.33,28.215,28.31,2292667,0
2017-10-11,28.53,28.67,28.37,28.65,1223228,0
2017-10-12,28.53,28.845,28.43,28.82,1050019,0
2017-10-13,28.96,29.07,28.64,29.02,872092,0
2017-10-16,28.96,29.22,28.8,29.12,901973,0
2017-10-17,28.25,28.53,27.6,28,3716781,0
2017-10-18,27.98,27.99,27.665,27.75,2128653,0
2017-10-19,27.62,27.97,27.37,27.91,1628775,0
2017-10-20,28.02,28.59,27.91,28.28,1956751,0
2017-10-23,28.35,28.79,28.31,28.55,862372,0
2017-10-24,28.56,28.81,28.4,28.77,1183039,0
2017-10-25,28.75,29.14,28.6,29.08,1286100,0
2017-10-26,29.04,29.15,28.5401,28.98,1283027,0
2017-10-27,28.95,29.3,28.81,29.09,1022764,0
2017-10-30,29.11,29.84,28.52,28.66,1430608,0
2017-10-31,28.49,28.97,28.27,28.93,1321192,0
2017-11-01,28.94,29.07,28.02,28.23,1483543,0
2017-11-02,28.03,28.45,27.88,27.9,1593696,0
2017-11-03,27.9,27.98,27.21,27.24,2245383,0
2017-11-06,26.91,27.18,26.61,27.15,2839788,0
2017-11-07,27.28,27.72,26.42,26.5,3538651,0
2017-11-08,25.97,26.98,25.0035,26.82,3548606,0
2017-11-09,26.52,26.805,26.04,26.39,2985670,0
2017-11-10,26.43,27.43,26.34,27.18,1863640,0
