Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,26.66,26.701,26.53,26.53,9043,0
2015-03-05,26.64,26.79,26.64,26.65,1494,0
2015-03-06,26.62,26.62,26.51,26.51,9977,0
2015-03-09,26.69,26.69,26.55,26.56,2016,0
2015-03-10,26.67,26.67,26.46,26.6,1250,0
2015-03-11,26.65,26.79,26.56,26.56,12055,0
2015-03-12,26.53,26.6,26.32,26.36,7199,0
2015-03-13,26.49,26.6,26.49,26.6,5700,0
2015-03-16,26.82,26.83,26.78,26.83,4129,0
2015-03-17,26.83,26.83,26.785,26.79,1200,0
2015-03-18,26.7,26.7,26.676,26.684,1013,0
2015-03-19,26.96,26.99,26.7,26.95,1914,0
2015-03-20,26.846,26.95,26.7,26.7,2362,0
2015-03-23,26.722,26.8,26.6,26.6,6445,0
2015-03-24,26.331,26.66,26.331,26.41,8209,0
2015-03-25,26.35,26.472,26.35,26.35,2104,0
2015-03-26,26.5,26.5,26.17,26.17,7704,0
2015-03-27,26.52,26.59,26.26,26.49,2923,0
2015-03-30,26.281,26.58,26.28,26.32,10510,0
2015-03-31,26.42,26.52,26.35,26.5,2412,0
2015-04-01,26.351,26.59,26.34,26.35,5170,0
2015-04-02,26.35,26.53,26.28,26.31,1110,0
2015-04-06,26.47,26.8,26.47,26.75,3325,0
2015-04-07,26.75,27.02,26.75,26.87,9242,0
2015-04-08,26.8,27.05,26.8,27.05,6272,0
2015-04-09,27.05,27.15,27,27.09,7759,0
2015-04-10,26.69,26.69,26.26,26.33,1125,0
2015-04-13,26.7,26.7,26.33,26.34,1269,0
2015-04-14,26.38,26.69,26.34,26.34,6561,0
2015-04-15,26.33,26.42,26.05,26.06,15242,0
2015-04-16,26.1,26.36,26,26,40731,0
2015-04-17,26.38,26.38,25.66,25.66,236390,0
2015-04-20,25.87,26.03,25.71,25.72,128498,0
2015-04-21,25.82,25.83,25.61,25.61,28167,0
2015-04-22,25.749,25.749,25.61,25.62,8804,0
2015-04-23,25.68,25.7,25.52,25.56,18624,0
2015-04-24,25.65,25.664,25.54,25.55,11031,0
2015-04-27,25.679,25.68,25.49,25.55,10681,0
2015-04-28,25.56,25.65,25.515,25.58,6650,0
2015-04-29,25.53,25.69,25.42,25.48,10745,0
2015-04-30,25.52,25.52,25.3,25.45,43267,0
2015-05-01,25.45,25.45,25.36,25.36,14746,0
2015-05-04,25.47,25.56,25.34,25.34,15932,0
2015-05-05,25.47,25.55,25.34,25.34,13750,0
2015-05-06,25.25,25.55,23.8,24.7,89993,0
2015-05-07,24.46,24.69,24.3,24.36,81035,0
2015-05-08,24.51,24.94,24.36,24.65,59782,0
2015-05-11,24.6,24.93,24.6,24.84,14271,0
2015-05-12,24.7,25,24.7,24.8,30426,0
2015-05-13,24.9,25.07,24.85,24.97,24482,0
2015-05-14,25.01,25.17,24.91,24.94,32750,0
2015-05-15,25.04,25.1,24.95,24.96,14425,0
2015-05-18,24.97,25.04,24.86,24.86,49072,0
2015-05-19,24.9,24.96,24.86,24.86,5404,0
2015-05-20,24.86,24.95,24.67,24.71,27900,0
2015-05-21,24.89,24.89,24.67,24.69,30500,0
2015-05-22,24.7,24.79,24.63,24.72,17851,0
2015-05-26,24.8,24.8,24.65,24.75,25162,0
2015-05-27,24.73,24.74,24.61,24.61,23568,0
2015-05-28,24.68,24.92,24.62,24.77,25977,0
2015-05-29,24.94,25.13,24.93,25.05,34495,0
2015-06-01,25.104,25.24,25.05,25.06,43470,0
2015-06-02,25.06,25.19,24.9,24.95,13710,0
2015-06-03,24.96,25,24.86,24.86,21215,0
2015-06-04,25.02,25.02,24.9,24.97,12724,0
2015-06-05,25.11,25.11,24.87,24.894,9550,0
2015-06-08,24.9,25.003,24.792,24.87,17628,0
2015-06-09,25.01,25.01,24.7,24.8,19700,0
2015-06-10,24.71,24.98,24.639,24.9,19874,0
2015-06-11,24.91,24.98,24.9,24.91,7947,0
2015-06-12,24.901,24.97,24.74,24.74,12282,0
2015-06-15,24.778,24.93,24.71,24.71,12065,0
2015-06-16,24.86,24.889,24.73,24.74,6822,0
2015-06-17,24.74,24.876,24.71,24.749,11267,0
2015-06-18,24.86,24.97,24.791,24.855,20450,0
2015-06-19,24.91,24.95,24.748,24.748,9490,0
2015-06-22,24.86,24.9,24.681,24.779,9619,0
2015-06-23,24.65,24.77,24.65,24.77,8780,0
2015-06-24,24.8,24.8,24.63,24.8,6577,0
2015-06-25,24.67,24.8,24.63,24.72,2539,0
2015-06-26,24.72,24.75,24.61,24.695,4742,0
2015-06-29,24.55,24.71,23.29,23.36,21284,0
2015-06-30,23.32,23.87,23.25,23.65,14146,0
2015-07-01,23.67,23.9,23.51,23.66,8495,0
2015-07-02,23.777,23.998,23.7,23.86,5037,0
2015-07-06,23.97,24.1,23.88,24,21970,0
2015-07-07,24,24.07,23.9,23.96,14624,0
2015-07-08,23.962,23.962,23.78,23.78,15614,0
2015-07-09,23.9,24.37,23.8,24.05,11889,0
2015-07-10,23.85,24.24,23.7,24.08,22656,0
2015-07-13,24.01,24.57,24.01,24.31,15493,0
2015-07-14,24.33,24.54,24.32,24.35,20999,0
2015-07-15,24.46,24.73,24.13,24.63,36902,0
2015-07-16,24.73,24.79,24.553,24.713,10330,0
2015-07-17,24.72,24.87,24.57,24.57,10897,0
2015-07-20,24.91,25.27,24.62,24.77,6049,0
2015-07-21,24.75,24.95,24.71,24.79,6555,0
2015-07-22,24.71,24.94,24.449,24.51,3450,0
2015-07-23,24.689,24.689,24.304,24.33,7300,0
2015-07-24,24.513,24.64,24.35,24.35,6954,0
2015-07-27,24.4,24.67,24,24.01,30605,0
2015-07-28,23.65,24.44,23.65,23.87,12496,0
2015-07-29,23.978,24.325,23.86,23.86,6624,0
2015-07-30,23.85,24.55,23.85,24.05,11923,0
2015-07-31,24.193,24.364,24.07,24.16,3475,0
2015-08-03,24.46,24.46,24.1,24.1,2280,0
2015-08-04,24.355,24.355,24.12,24.12,2400,0
2015-08-05,24.283,24.52,24.17,24.34,9730,0
2015-08-06,24.392,24.413,23.97,24,14371,0
2015-08-07,24.16,24.16,23.76,23.94,3900,0
2015-08-10,23.97,24,23.85,23.85,7596,0
2015-08-11,23.92,24.198,23.87,24.198,1734,0
2015-08-12,23.92,24.1,23.86,23.96,6486,0
2015-08-13,24.027,24.07,23.967,23.967,6527,0
2015-08-14,24.1,24.107,24,24.07,4165,0
2015-08-17,24.06,24.17,23.91,23.91,7607,0
2015-08-18,23.95,23.99,23.91,23.949,1845,0
2015-08-19,23.98,24.118,23.88,24.09,12880,0
2015-08-20,24.024,24.07,23.9,23.96,17189,0
2015-08-21,23.968,23.973,23.75,23.9,9267,0
2015-08-24,23.8,23.8,23.25,23.457,17841,0
2015-08-25,23.97,23.97,22.882,23.35,23178,0
2015-08-26,23.25,23.25,22.32,22.72,12096,0
2015-08-27,23.18,23.18,22.62,22.97,20013,0
2015-08-28,22.67,22.93,22.63,22.83,8139,0
2015-08-31,22.85,23.32,22.75,22.91,23956,0
2015-09-01,22.86,23.054,22.5,22.53,13415,0
2015-09-02,23.028,23.028,22.6,22.82,18237,0
2015-09-03,23.08,23.08,22.833,23.01,9048,0
2015-09-04,22.82,23.02,22.802,23,11862,0
2015-09-08,23,23.42,22.88,23.42,17280,0
2015-09-09,23.45,23.97,23.244,23.97,15347,0
2015-09-10,24.29,24.29,23.81,23.82,11739,0
2015-09-11,23.9,23.9,23.5,23.639,5945,0
2015-09-14,23.84,23.84,23.56,23.705,4394,0
2015-09-15,23.87,23.93,23.453,23.68,9373,0
2015-09-16,23.551,23.68,23.48,23.48,5745,0
2015-09-17,23.65,23.65,23.566,23.58,1000,0
2015-09-18,23.88,23.89,23.48,23.48,3486,0
2015-09-21,23.97,23.97,23.81,23.83,515,0
2015-09-22,23.63,23.732,23.63,23.72,2122,0
2015-09-23,23.7,23.7,23.5,23.669,3387,0
2015-09-24,23.66,23.7,23.55,23.7,6205,0
2015-09-25,23.61,23.8,23.6,23.75,4174,0
2015-09-28,23.65,23.65,22.594,22.796,18138,0
2015-09-29,22.654,22.774,21.84,21.9,20864,0
2015-09-30,22.34,22.34,22.07,22.16,19326,0
2015-10-01,22.48,22.7,22.314,22.52,10427,0
2015-10-02,22.59,22.75,22.2,22.49,20483,0
2015-10-05,22.92,22.98,22.785,22.81,8128,0
2015-10-06,23.04,23.54,23.02,23.05,7632,0
2015-10-07,22.82,22.99,22.82,22.86,10181,0
2015-10-08,23.32,23.32,22.87,22.99,5900,0
2015-10-09,22.6,22.9,22.6,22.83,1800,0
2015-10-12,23.19,23.19,22.6,22.99,1900,0
2015-10-13,22.69,22.69,22.39,22.39,12387,0
2015-10-14,22.44,22.44,21.8,21.8,6370,0
2015-10-15,21.82,22.25,21.81,22.233,2215,0
2015-10-16,22.19,22.29,21.89,21.9,6884,0
2015-10-19,22.05,22.21,21.6,21.69,25354,0
2015-10-20,21.98,21.98,21.77,21.81,820,0
2015-10-21,21.8,22.05,21.77,22.05,3929,0
2015-10-22,22.17,22.19,22,22.081,11688,0
2015-10-23,22.12,22.37,22.12,22.18,6015,0
2015-10-26,22.5,22.5,22.073,22.379,7360,0
2015-10-27,22.4,22.47,21.75,21.95,11488,0
2015-10-28,21.9,22.38,21.9,21.96,3811,0
2015-10-29,22.112,22.14,22,22.14,3335,0
2015-10-30,22.18,22.18,22,22.097,6284,0
2015-11-02,22.32,22.33,22.17,22.31,3100,0
2015-11-03,22.256,22.36,22.256,22.35,7280,0
2015-11-04,22.35,22.36,22.18,22.349,4450,0
2015-11-05,22.26,22.36,22.12,22.327,3300,0
2015-11-06,22.25,22.38,22.25,22.351,5110,0
2015-11-09,22.25,22.25,22.2,22.249,3495,0
2015-11-10,22.349,22.349,22.02,22.02,4094,0
2015-11-11,22.15,22.15,21.85,21.995,13919,0
2015-11-12,21.75,21.78,21.18,21.5,13806,0
2015-11-13,21.53,21.69,21.31,21.69,5184,0
2015-11-16,21.61,21.61,21.61,21.61,100,0
2015-11-17,21.37,21.4,21.04,21.06,30954,0
2015-11-18,21.07,21.11,19.52,20.5,56044,0
2015-11-19,20.09,20.16,19.06,19.55,67483,0
2015-11-20,19.361,19.4,18.16,18.55,91014,0
2015-11-23,18.32,19.371,18.31,19.212,36295,0
2015-11-24,19.3,19.48,19.073,19.37,17316,0
2015-11-25,19.23,20.22,19.05,20.12,20548,0
2015-11-27,20,20.63,19.585,20.17,20759,0
2015-11-30,20.2,20.62,19.9,20.62,16644,0
2015-12-01,20.256,20.256,19.58,19.7,23019,0
2015-12-02,19.61,19.79,18.22,19.09,33568,0
2015-12-03,19.47,19.47,18.79,18.96,12617,0
2015-12-04,18.89,18.89,17.69,18.23,27007,0
2015-12-07,17.75,17.96,15.04,15.93,114098,0
2015-12-08,16.41,17.16,15.89,16.98,113851,0
2015-12-09,17.22,18.1,17,17.34,57750,0
2015-12-10,17.239,17.38,16.858,16.912,15848,0
2015-12-11,16.9,16.9,16.09,16.11,25870,0
2015-12-14,16,16.49,15.99,16.04,85452,0
2015-12-15,16.5,16.5,16.17,16.25,71356,0
2015-12-16,16.39,17.19,16.28,17.04,27764,0
2015-12-17,16.95,17.7,16.44,16.99,46590,0
2015-12-18,16.51,17.18,16,17.13,63670,0
2015-12-21,16.85,17.074,16.41,16.89,61298,0
2015-12-22,17.13,17.55,16.8,17.29,35180,0
2015-12-23,17.15,18.9,17.15,18.26,121388,0
2015-12-24,18.6,18.67,17.09,17.45,36326,0
2015-12-28,17.21,17.72,17.21,17.49,47741,0
2015-12-29,17.6,18.3,17.5,18.183,21351,0
2015-12-30,17.84,18.52,17.81,18.088,21376,0
2015-12-31,18.2165,18.74,18.05,18.72,11973,0
2016-01-04,18.7,18.719,18.4775,18.51,15745,0
2016-01-05,18.581,19,18.37,18.55,29942,0
2016-01-06,18.56,18.6,17.79,17.895,23421,0
2016-01-07,17.5,17.836,17.22,17.66,52317,0
2016-01-08,18.09,18.09,17.4101,17.74,30561,0
2016-01-11,17.6,17.9399,17.3675,17.58,12537,0
2016-01-12,17.03,17.3232,15.8,16.01,14408,0
2016-01-13,16.1,16.1,15.17,15.43,35453,0
2016-01-14,15.18,16.029,15.18,15.7,15487,0
2016-01-15,15.15,15.76,14,15.26,32954,0
2016-01-19,14.49,14.49,14.49,14.49,0,0
2016-01-20,13.78,14.3128,13.34,13.35,30319,0
2016-01-21,13.86,14.18,12.5,13,65606,0
2016-01-22,13.25,13.84,13.01,13.27,55349,0
2016-01-25,13.3,13.31,12.465,12.49,34456,0
2016-01-26,12.39,13.24,12.28,13.17,76261,0
2016-01-27,12.86,14.005,12.86,13.5,28178,0
2016-01-28,14.49,15.39,13.9201,14.99,156501,0
2016-01-29,15.5,17.6,15.4278,17.04,125251,0
2016-02-01,17.01,17.03,16,16.9298,35407,0
2016-02-02,16.4,16.4,15.9,16.1,26639,0
2016-02-03,16.1,16.4252,15.9,16.1,6454,0
2016-02-04,16.19,16.87,16.19,16.41,26863,0
2016-02-05,16.35,16.6,16.1,16.375,3676,0
2016-02-08,16.08,16.08,15.55,15.6,20478,0
2016-02-09,15.52,15.8065,15.26,15.26,4903,0
2016-02-10,15.6534,15.6534,15.3,15.35,7100,0
2016-02-11,15.05,15.32,14.45,14.54,18062,0
2016-02-12,14.85,16.08,14.79,15.25,14529,0
2016-02-16,15.16,16.09,15.16,15.51,15901,0
2016-02-17,16.09,16.2,15.9013,16.03,13426,0
2016-02-18,16.1879,16.1879,15.73,16.03,8451,0
2016-02-19,16.328,16.328,15.51,15.98,14770,0
2016-02-22,16.1499,16.3501,16,16.2785,9353,0
2016-02-23,16.59,16.59,16,16.09,5030,0
2016-02-24,16.31,16.35,15.7501,15.88,16212,0
2016-02-25,15.8,15.99,15.76,15.99,9145,0
2016-02-26,15.95,16.28,15.85,15.9081,22570,0
2016-02-29,15.96,16.75,15.95,16.56,30254,0
2016-03-01,16.56,16.69,16.3764,16.44,8138,0
2016-03-02,16.4354,16.94,16.4354,16.5,9273,0
2016-03-03,16.8,17.5166,16.75,17.19,30883,0
2016-03-04,17.42,18.25,17.42,17.75,61771,0
2016-03-07,18.15,18.4,17.6208,17.92,27424,0
2016-03-08,17.854,17.9765,17.65,17.74,7490,0
2016-03-09,17.72,17.99,16.75,17.47,19588,0
2016-03-10,17.45,17.9,17.2,17.5,6647,0
2016-03-11,17.5,18.3299,17.5,18.26,16231,0
2016-03-14,18.5,18.5,18.1,18.25,22352,0
2016-03-15,18.26,18.27,17.7308,17.96,14443,0
2016-03-16,17.96,18,17.67,17.86,21970,0
2016-03-17,18,18.08,17.5301,17.97,33676,0
2016-03-18,17.82,18.13,17.81,17.858,2414,0
2016-03-21,18,18.12,17.83,18.09,9209,0
2016-03-22,18.11,18.11,17.8,17.9981,17269,0
2016-03-23,17.81,17.9,17.7,17.8474,13123,0
2016-03-24,17.7738,17.7738,17.21,17.41,17328,0
2016-03-28,17.02,17.6485,17.02,17.6,5423,0
2016-03-29,17.5,18.0499,17.26,17.87,14823,0
2016-03-30,17.75,17.8359,17.4242,17.5,8691,0
2016-03-31,17.74,18.06,17.63,18.06,22761,0
2016-04-01,17.76,18.17,17.75,18,8517,0
2016-04-04,17.8,18.0999,17.7601,17.986,5773,0
2016-04-05,18.0968,18.15,17.95,18.005,7254,0
2016-04-06,18.04,18.3,18,18.14,19554,0
2016-04-07,18.179,18.21,17.8479,18.21,7185,0
2016-04-08,18.23,18.6,18.23,18.4399,11338,0
2016-04-11,18.4,18.64,18.1758,18.52,20744,0
2016-04-12,18.15,18.17,18,18.05,28946,0
2016-04-13,18,18.3,18,18.3,12746,0
2016-04-14,18.3,18.37,17.8,17.86,17144,0
2016-04-15,17.97,18.1805,17.85,17.9,13801,0
2016-04-18,17.9958,18.2499,17.9958,18.1171,5313,0
2016-04-19,18.01,18.188,17.9,17.9,20331,0
2016-04-20,18.25,18.25,18.01,18.215,8491,0
2016-04-21,18.25,18.51,18.11,18.34,11968,0
2016-04-22,18.1385,18.4795,18.13,18.2,9037,0
2016-04-25,18.2,18.44,17.75,17.91,13952,0
2016-04-26,18,18,17.8,17.8,8930,0
2016-04-27,18.14,18.26,17.7,17.99,24012,0
2016-04-28,18.05,18.2799,17.85,18.01,14849,0
2016-04-29,18.09,18.09,17.7,17.81,9793,0
2016-05-02,17.99,18.0399,17.91,18,11806,0
2016-05-03,17.69,17.9,17.6401,17.87,19338,0
2016-05-04,17.9,18.12,17.7,18.06,22532,0
2016-05-05,18.09,18.09,17.8028,18.07,2865,0
2016-05-06,17.7,19.46,17.7,19.46,12554,0
2016-05-09,17.971,18.25,17.971,18.1399,21170,0
2016-05-10,18.4538,18.4538,18.1518,18.29,11607,0
2016-05-11,18.28,18.9,18.2742,18.8,20136,0
2016-05-12,18.85,19.34,18.85,19.1799,10402,0
2016-05-13,19.26,19.4555,19.1231,19.41,12348,0
2016-05-16,19.43,19.6399,19.23,19.53,14726,0
2016-05-17,19.59,20.4565,19.49,20.15,35252,0
2016-05-18,20.4358,20.5999,20.0101,20.37,13701,0
2016-05-19,20.288,20.3094,19.4,19.89,13434,0
2016-05-20,19.746,20.2499,19.746,19.98,7116,0
2016-05-23,19.98,20.39,19.9,20.08,24232,0
2016-05-24,20.292,20.5985,19.31,20.36,33590,0
2016-05-25,20.2,20.31,19.8431,20.19,6597,0
2016-05-26,19.72,20.04,19.5981,19.73,16643,0
2016-05-27,19.96,20.03,19.748,20.03,4069,0
2016-05-31,20.1244,20.1244,19.9,19.9,4339,0
2016-06-01,20.19,20.49,19.8401,20.03,20138,0
2016-06-02,19.92,20.0325,19.8,19.84,8290,0
2016-06-03,19.8499,19.9545,19.74,19.76,8492,0
2016-06-06,20,20.0001,19.8,19.86,10312,0
2016-06-07,20.3624,20.3624,19.84,20.1,11560,0
2016-06-08,20.5,20.65,20.02,20.24,24680,0
2016-06-09,20.05,20.38,20.05,20.21,16654,0
2016-06-10,20.44,20.54,20.22,20.41,6110,0
2016-06-13,20.41,20.52,20.04,20.18,16254,0
2016-06-14,19.95,20.07,19.72,19.73,15840,0
2016-06-15,19.72,20.4099,19.72,19.98,8744,0
2016-06-16,19.9,20.3876,19.86,20.23,22030,0
2016-06-17,20.15,20.59,19.93,20.21,28891,0
2016-06-20,20.12,20.7399,20.12,20.29,12085,0
2016-06-21,20.4,20.61,20.25,20.27,14313,0
2016-06-22,20.37,20.7499,20.2101,20.35,27354,0
2016-06-23,20.68,20.99,20.48,20.8,21340,0
2016-06-24,20.65,20.7,20,20.44,15532,0
2016-06-27,20.3421,20.3421,19.81,19.85,10521,0
2016-06-28,19.99,20.3999,19.61,19.8716,32814,0
2016-06-29,19.97,20.15,19.87,20.0406,17339,0
2016-06-30,19.94,19.96,18.61,19.2,61035,0
2016-07-01,19.49,19.8399,19.06,19.22,23592,0
2016-07-05,19.8299,19.8299,19.01,19.1,24223,0
2016-07-06,19.27,19.95,19,19.75,30722,0
2016-07-07,20.11,20.5248,19.87,20.2,51233,0
2016-07-08,20.3999,20.92,20.3999,20.75,31654,0
2016-07-11,20.8,21.24,20.52,20.99,42670,0
2016-07-12,20.54,21,19.19,21,144343,0
2016-07-13,21,22.44,20.5,22.24,76030,0
2016-07-14,21.85,21.85,21.0777,21.33,21939,0
2016-07-15,21.29,21.55,21.0201,21.28,11447,0
2016-07-18,21.41,21.438,21.07,21.19,6391,0
2016-07-19,21.02,21.3199,20.25,20.87,16765,0
2016-07-20,20.95,21.5,20.9376,21.43,16157,0
2016-07-21,21.39,21.92,21.39,21.4,22244,0
2016-07-22,21.46,21.76,21.41,21.52,12844,0
2016-07-25,21.5,21.5,21.04,21.27,20106,0
2016-07-26,21.3,21.54,21.23,21.53,6720,0
2016-07-27,21.7379,21.75,21.09,21.75,20222,0
2016-07-28,21.62,22,21.3861,22,15711,0
2016-07-29,21.95,21.95,21.24,21.7795,24098,0
2016-08-01,21.54,21.85,21.5301,21.74,17028,0
2016-08-02,21.69,21.69,20.82,21.24,15124,0
2016-08-03,21.04,21.51,20.8,21.2,27113,0
2016-08-04,21.35,21.93,21.266,21.76,36004,0
2016-08-05,21.81,21.99,21.621,21.89,8466,0
2016-08-08,22,22,21.74,21.99,27221,0
2016-08-09,21.97,21.98,21.72,21.9013,9869,0
2016-08-10,21.87,21.9893,21.82,21.96,15035,0
2016-08-11,21.99,22.35,21.9,22.35,32614,0
2016-08-12,22.15,22.3699,21.97,22.28,8143,0
2016-08-15,22.25,22.3475,22,22.28,12410,0
2016-08-16,22.33,22.39,22.01,22.39,7786,0
2016-08-17,22.1926,22.3799,22.1,22.3204,5895,0
2016-08-18,22.2119,22.57,22.2119,22.42,15578,0
2016-08-19,22.67,22.67,22.2018,22.38,3284,0
2016-08-22,22.47,22.6,22.3,22.55,5543,0
2016-08-23,22.57,22.75,22.55,22.6799,8050,0
2016-08-24,22.7471,22.7471,22.29,22.538,6202,0
2016-08-25,22.515,22.56,22.2501,22.56,15052,0
2016-08-26,22.5,22.8371,22.2675,22.65,18461,0
2016-08-29,22.57,22.76,22.25,22.49,9095,0
2016-08-30,22.41,22.5999,22.08,22.08,16476,0
2016-08-31,22.2456,22.37,21.52,21.52,22570,0
2016-09-01,21.63,21.63,21.3201,21.5399,17157,0
2016-09-02,21.42,21.6699,21.42,21.6699,4827,0
2016-09-06,21.74,22.25,21.36,21.7299,23499,0
2016-09-07,21.61,21.95,21.3969,21.69,20411,0
2016-09-08,21.61,21.61,21.31,21.389,15998,0
2016-09-09,21.0001,21.06,20.8785,21.01,9463,0
2016-09-12,21,21.4499,20.66,21.4499,1050,0
2016-09-13,21.33,21.36,20.99,21.13,4758,0
2016-09-14,21.1,21.25,21,21.013,5346,0
2016-09-15,21.015,21.78,21.001,21.22,14248,0
2016-09-16,21.212,21.33,21.0783,21.33,6357,0
2016-09-19,21.62,21.62,21.07,21.4,11389,0
2016-09-20,21.4,21.5399,21.2823,21.49,11891,0
2016-09-21,21.49,21.74,21.403,21.6,29565,0
2016-09-22,21.73,21.73,21.33,21.4399,13531,0
2016-09-23,21.45,21.73,21.45,21.57,10268,0
2016-09-26,21.44,21.66,21.44,21.59,6234,0
2016-09-27,21.53,21.75,21.5,21.75,15527,0
2016-09-28,21.81,22.14,21.71,22.1295,23241,0
2016-09-29,22.13,22.5,21.8001,22.19,9076,0
2016-09-30,22.09,22.4899,22.085,22.1336,10130,0
2016-10-03,22.2117,22.2429,21.43,21.46,20740,0
2016-10-04,21.27,21.27,19.75,20.735,109747,0
2016-10-05,20.7,21.15,20.2,20.99,93702,0
2016-10-06,20.94,21.37,20.85,21.3,85626,0
2016-10-07,21.3979,21.55,21.2001,21.5499,55044,0
2016-10-10,21.82,21.91,21.54,21.79,14987,0
2016-10-11,21.84,22.2,21.84,22.05,50517,0
2016-10-12,21.6,21.91,21.31,21.89,29026,0
2016-10-13,21.8,21.8,21.34,21.34,15500,0
2016-10-14,21.35,21.41,21.0436,21.4,15240,0
2016-10-17,21.3443,21.5,21.2601,21.41,15176,0
2016-10-18,21.3,21.49,21.15,21.15,11902,0
2016-10-19,21.33,21.33,21.0801,21.1201,6463,0
2016-10-20,21.0033,21.2883,20.988,21,9410,0
2016-10-21,21.05,21.0816,20.96,21.05,34810,0
2016-10-24,21.2208,21.25,20.96,21.24,6399,0
2016-10-25,21.26,21.32,21.04,21.0427,11858,0
2016-10-26,21.0053,21.4483,21.0053,21.2922,2672,0
2016-10-27,21.485,21.485,21.05,21.1001,8393,0
2016-10-28,21.1,21.2,21.06,21.1458,5878,0
2016-10-31,21.13,21.14,20.73,21.07,13226,0
2016-11-01,20.93,20.952,20.7025,20.8,7278,0
2016-11-02,20.71,20.934,20.1,20.44,15936,0
2016-11-03,20.33,20.413,19.61,19.81,21629,0
2016-11-04,20.18,20.18,19.5195,19.81,12053,0
2016-11-07,20.44,20.44,19.5,20.02,22520,0
2016-11-08,20.01,20.01,18.51,19.24,126555,0
2016-11-09,18.75,18.8,17.6,17.96,79195,0
2016-11-10,17.75,18.25,17.75,18.24,31934,0
2016-11-11,18.35,18.476,18.26,18.39,18459,0
2016-11-14,19.12,19.18,18.7,19.18,17920,0
2016-11-15,19.06,19.3104,19,19.01,20140,0
2016-11-16,19.41,19.9752,19.1,19.77,56475,0
2016-11-17,20.01,20.4499,19.7962,20.0265,9489,0
2016-11-18,19.83,19.9371,19.5,19.61,14241,0
2016-11-21,19.7769,20.15,19.7769,19.97,9813,0
2016-11-22,20.05,20.219,19.8773,20.13,2878,0
2016-11-23,19.8597,19.8597,19.5804,19.7,2935,0
2016-11-25,19.74,20.0864,19.72,19.9662,9895,0
2016-11-28,19.949,20.38,19.949,20.06,13518,0
2016-11-29,20.3,20.3,19.7733,19.9604,5504,0
2016-11-30,19.96,20.2,19.6,20.01,32299,0
2016-12-01,20.15,20.7,20.1499,20.15,19120,0
2016-12-02,20.95,20.95,20.2,20.21,4367,0
2016-12-05,20.39,20.4942,20.3213,20.42,9920,0
2016-12-06,20.38,20.9246,20.3367,20.9246,21103,0
2016-12-07,20.87,20.87,20.3248,20.34,34462,0
2016-12-08,19.61,20.425,19.61,19.98,11559,0
2016-12-09,20.26,20.34,20,20.265,23675,0
2016-12-12,20.44,20.9,20.201,20.81,24285,0
2016-12-13,20.5,20.5,20.1336,20.3,15725,0
2016-12-14,20.01,20.3893,20.01,20.1,17660,0
2016-12-15,20.202,20.48,19.9419,20,65995,0
2016-12-16,20.14,20.14,19.8,20.13,25498,0
2016-12-19,20.2,20.7,20.2,20.58,21320,0
2016-12-20,20.79,20.9699,20.58,20.59,33177,0
2016-12-21,20.58,20.9699,20.48,20.86,29909,0
2016-12-22,20.85,20.98,20.743,20.95,30527,0
2016-12-23,20.96,21.06,20.82,20.83,23940,0
2016-12-27,20.71,21.2,20.71,21.18,15948,0
2016-12-28,21.25,21.42,21.03,21.08,20348,0
2016-12-29,21.51,21.55,21.2,21.3,12087,0
2016-12-30,21.2,21.84,21.15,21.67,25540,0
2017-01-03,21.79,21.9,21.51,21.74,6682,0
2017-01-04,22,22.2,21.75,22.13,34040,0
2017-01-05,22.1,22.362,22.1,22.19,13195,0
2017-01-06,22.32,22.7964,22.32,22.5528,18722,0
2017-01-09,22.55,22.69,22.52,22.58,39305,0
2017-01-10,22.61,22.8,22.4,22.58,26579,0
2017-01-11,22.39,22.39,21.29,22.15,5268,0
2017-01-12,22.2,22.2,21.52,21.9299,15342,0
2017-01-13,21.93,22.3642,21.7653,21.96,6776,0
2017-01-17,22.02,22.1975,21.845,21.845,6819,0
2017-01-18,21.909,22.1635,21.8,21.81,6191,0
2017-01-19,21.9,22.102,21.85,21.91,10532,0
2017-01-20,21.9,21.99,21.9,21.9899,10556,0
2017-01-23,21.99,22.25,21.99,22.21,14770,0
2017-01-24,22.12,22.25,21.9601,22.0959,9474,0
2017-01-25,22.1,22.22,21.9,22.22,5924,0
2017-01-26,21.96,22.29,21.96,22.0983,18473,0
2017-01-27,22.1,22.27,21.911,22.2317,29735,0
2017-01-30,22.01,22.25,21.43,21.85,21070,0
2017-01-31,21.71,22.01,21.71,21.99,8610,0
2017-02-01,22.01,22.01,21.8,22.0099,14224,0
2017-02-02,22,22.29,21.82,22.21,21548,0
2017-02-03,22.2,22.27,21.8721,22.254,11684,0
2017-02-06,22.26,22.2799,22.0619,22.1485,9374,0
2017-02-07,22.3,22.34,22.111,22.18,16144,0
2017-02-08,22.15,22.2787,21.73,21.87,16439,0
2017-02-09,21.79,22.22,21.79,22.19,3318,0
2017-02-10,22.0101,22.38,22.0101,22.38,7306,0
2017-02-13,22.3135,22.47,22.25,22.35,9888,0
2017-02-14,22.47,22.5,22.21,22.47,8205,0
2017-02-15,22.45,22.45,22.3489,22.3754,4324,0
2017-02-16,22.25,22.4239,22.25,22.3572,9493,0
2017-02-17,22.29,22.49,22.2337,22.36,16968,0
2017-02-21,22.5,22.6,22.3244,22.405,19131,0
2017-02-22,22.4889,22.56,22.2323,22.56,4170,0
2017-02-23,22.6,22.6,22.45,22.55,34010,0
2017-02-24,22.59,22.6,22.4224,22.54,9471,0
2017-02-27,22.45,22.54,22.25,22.5,13477,0
2017-02-28,22.5376,22.5376,22.27,22.3499,6900,0
2017-03-01,22.34,22.45,22.1231,22.2658,2442,0
2017-03-02,22.4665,22.4665,22.31,22.32,2040,0
2017-03-03,22.25,22.4282,22.18,22.31,17342,0
2017-03-06,22.32,22.44,22.31,22.4399,5351,0
2017-03-07,22.33,22.35,22.31,22.34,7868,0
2017-03-08,22.35,22.499,22.32,22.48,11386,0
2017-03-09,22.33,22.3799,22.25,22.25,12103,0
2017-03-10,22.3035,22.3713,22.121,22.2189,3247,0
2017-03-13,22.42,22.42,22.17,22.201,17774,0
2017-03-14,22.3,22.3,22.11,22.11,5400,0
2017-03-15,22.38,22.38,22.1,22.3,17563,0
2017-03-16,22.3,22.49,22.27,22.27,8739,0
2017-03-17,22.5,22.74,22.4403,22.59,26602,0
2017-03-20,22.47,22.64,22.4327,22.64,6242,0
2017-03-21,22.5,22.6613,22.45,22.5126,9915,0
2017-03-22,22.6725,22.72,22.37,22.54,8544,0
2017-03-23,22.54,22.74,22.53,22.62,31589,0
2017-03-24,22.76,23.1956,22.66,23.034,17893,0
2017-03-27,22.9,23.25,22.9,23.227,9109,0
2017-03-28,23.49,23.49,23.49,23.49,15025,0
2017-03-29,23.33,23.7,23.22,23.3,23621,0
2017-03-30,23.25,23.42,23.11,23.36,10336,0
2017-03-31,23.27,23.7099,23.27,23.7,12018,0
2017-04-03,23.59,23.65,23.41,23.55,13869,0
2017-04-04,23.732,24.44,23.732,23.82,25789,0
2017-04-05,23.9001,23.99,23.35,23.5599,11533,0
2017-04-06,23.56,23.8506,23.2803,23.4,18034,0
2017-04-07,23.8096,23.97,23.46,23.9636,7087,0
2017-04-10,23.8,24.01,23.75,23.95,5934,0
2017-04-11,23.57,23.57,22.77,23.48,9733,0
2017-04-12,23.12,23.2853,23.12,23.19,3546,0
2017-04-13,23.2653,23.3495,23.1664,23.2947,2782,0
2017-04-17,23.301,23.45,23.3,23.45,2209,0
2017-04-18,23.45,23.76,23.45,23.57,11434,0
2017-04-19,23.57,23.8326,23.38,23.45,21117,0
2017-04-20,23.65,23.89,23.45,23.45,14322,0
2017-04-21,23.5,23.6285,23.4,23.49,14301,0
2017-04-24,23.41,23.75,22.93,23.44,21563,0
2017-04-25,23.25,23.38,23.03,23.3099,14509,0
2017-04-26,23.1497,23.36,23,23.27,11257,0
2017-04-27,23.1792,23.2647,23.08,23.08,9519,0
2017-04-28,23.25,23.25,22.96,23.03,12748,0
2017-05-01,23.2147,23.75,23.2147,23.57,21811,0
2017-05-02,23.3447,23.66,23.1988,23.25,22167,0
2017-05-03,23.4402,23.578,23.2,23.47,19740,0
2017-05-04,23.58,23.58,23.2428,23.51,13130,0
2017-05-05,23.5252,23.5252,23.108,23.3298,14077,0
2017-05-08,23.51,23.5899,23.2058,23.5569,15680,0
2017-05-09,23.5382,23.95,23.35,23.7453,15270,0
2017-05-10,23.6718,23.95,23.5512,23.65,22584,0
2017-05-11,23.7057,23.98,23.57,23.84,20184,0
2017-05-12,23.8815,24,23.51,23.961,13450,0
2017-05-15,23.82,24,23.82,23.9,13834,0
2017-05-16,23.633,24,23.51,23.905,29269,0
2017-05-17,23.8294,24,23.6962,23.95,9487,0
2017-05-18,23.9999,23.9999,23.82,23.98,7372,0
2017-05-19,23.87,23.9394,23.74,23.88,8412,0
2017-05-22,23.88,24,23.8685,23.9348,5058,0
2017-05-23,23.91,23.99,23.9,23.9762,8113,0
2017-05-24,23.75,23.99,23.7,23.9854,3327,0
2017-05-25,23.9,24.1,23.7399,24.02,26687,0
2017-05-26,24,24.1,24,24.1,30555,0
2017-05-30,24.0287,24.1,23.9001,24.1,29057,0
2017-05-31,23.98,24.05,23.6,24.01,31463,0
2017-06-01,23.95,24.64,23.8135,24.64,33841,0
2017-06-02,24.57,24.57,24.32,24.36,12065,0
2017-06-05,24.2927,24.51,24.2,24.28,16061,0
2017-06-06,24.332,24.428,24.21,24.3527,22670,0
2017-06-07,24.3729,24.4432,23.97,24.402,28068,0
2017-06-08,24.32,24.586,24.2,24.5201,19042,0
2017-06-09,24.46,24.6038,24.3898,24.59,6740,0
2017-06-12,24.52,24.64,24.29,24.57,13107,0
2017-06-13,24.5702,24.576,24.3252,24.3999,17201,0
2017-06-14,24.5,24.5655,24.4,24.42,12837,0
2017-06-15,24.4486,24.55,24.3955,24.5071,4310,0
2017-06-16,24.8,24.9,24.12,24.881,41123,0
2017-06-19,24.87,24.87,24.61,24.76,23908,0
2017-06-20,24.7,24.803,24.185,24.44,26010,0
2017-06-21,24.59,24.87,24.35,24.45,22020,0
2017-06-22,24.5745,24.87,24.4,24.4,16034,0
2017-06-23,24.4833,24.755,24.42,24.42,16821,0
2017-06-26,24.7,24.7,24.36,24.464,9474,0
2017-06-27,24.39,24.58,24.39,24.47,17188,0
2017-06-28,24.46,24.5799,24.36,24.42,14470,0
2017-06-29,24.52,24.75,24.5,24.54,25921,0
2017-06-30,24.75,24.885,24.6748,24.79,9539,0
2017-07-03,24.88,24.907,24.8132,24.8488,3881,0
2017-07-05,24.88,24.95,24.5,24.95,39583,0
2017-07-06,24.82,24.8696,24.751,24.86,5111,0
2017-07-07,24.9999,25.0799,24.9877,25.059,10356,0
2017-07-10,25.01,25.0366,24.97,24.9774,12455,0
2017-07-11,24.8472,25.0171,24.8472,25.0171,5544,0
2017-07-12,24.82,24.95,24.368,24.38,12645,0
2017-07-13,24.5,24.655,24.42,24.42,4502,0
2017-07-14,24.4,24.49,24.32,24.32,7405,0
2017-07-17,24.6636,24.67,24.3323,24.45,15633,0
2017-07-18,24.5745,24.639,24.45,24.5027,11479,0
2017-07-19,24.543,24.659,24.4921,24.65,4614,0
2017-07-20,24.59,24.7,24.59,24.6747,5328,0
2017-07-21,24.7,24.7,24.551,24.6495,6036,0
2017-07-24,24.6991,24.7,24.5879,24.5879,8193,0
2017-07-25,24.55,24.7815,24.3743,24.68,9110,0
2017-07-26,24.63,24.9727,24.4362,24.95,17365,0
2017-07-27,24.6945,24.9299,24.5,24.9299,14331,0
2017-07-28,24.88,24.94,24.71,24.94,6427,0
2017-07-31,24.94,24.94,24.7493,24.9,17251,0
2017-08-01,24.8276,24.9022,24.7925,24.82,6204,0
2017-08-02,24.82,24.82,24.63,24.7399,5696,0
2017-08-03,24.69,24.9399,24.5947,24.93,10483,0
2017-08-04,24.93,25.04,24.75,25.0151,6966,0
2017-08-07,25.07,25.07,24.811,24.86,8418,0
2017-08-08,24.89,24.9349,24.75,24.76,13300,0
2017-08-09,24.7267,25.0499,24.6701,25,7675,0
2017-08-10,24.9001,24.9001,24.6202,24.6202,5313,0
2017-08-11,24.565,24.95,24.271,24.62,12710,0
2017-08-14,24.68,24.8744,24.68,24.71,7048,0
2017-08-15,24.6224,24.8435,24.5578,24.6063,13757,0
2017-08-16,24.7,24.86,24.61,24.7836,8965,0
2017-08-17,24.75,24.87,24.7102,24.8699,13970,0
2017-08-18,24.81,24.95,24.7292,24.95,8942,0
2017-08-21,24.95,24.9752,24.88,24.9378,4261,0
2017-08-22,24.76,24.9515,24.65,24.94,16760,0
2017-08-23,24.94,24.94,24.5297,24.79,8536,0
2017-08-24,24.79,24.8996,24.6164,24.7999,13480,0
2017-08-25,24.82,24.907,24.703,24.703,6532,0
2017-08-28,24.94,25,24.84,24.99,5607,0
2017-08-29,24.92,25.15,24.7875,24.7875,16708,0
2017-08-30,25.09,25.09,24.8987,24.9999,7856,0
2017-08-31,24.94,24.95,24.823,24.95,6012,0
2017-09-01,24.95,24.95,24.79,24.79,7843,0
2017-09-05,24.8,24.899,24.5598,24.6,14283,0
2017-09-06,24.63,24.9672,24.63,24.84,3011,0
2017-09-07,25.15,25.15,24.7387,24.884,12830,0
2017-09-08,24.84,24.9048,24.84,24.9048,5667,0
2017-09-11,24.9953,24.9953,24.9395,24.9395,3341,0
2017-09-12,25,25.06,24.8,25.06,4782,0
2017-09-13,25.05,25.05,24.9145,24.9469,2486,0
2017-09-14,25.03,25.09,24.92,24.9999,6104,0
2017-09-15,24.95,25.2901,24.95,25.13,31284,0
2017-09-18,25.0137,25.27,24.9816,25.07,7438,0
2017-09-19,25.25,25.25,25.03,25.0788,9180,0
2017-09-20,25.2,25.2,25.03,25.1099,10461,0
2017-09-21,25.17,25.25,25.08,25.12,1608,0
2017-09-22,25.24,25.24,25.15,25.15,1096,0
2017-09-25,25.24,25.24,25.2,25.23,2565,0
2017-09-26,25.225,25.35,25.21,25.35,13412,0
2017-09-27,25.35,25.8098,25.1997,25.64,15772,0
2017-09-28,25.77,25.77,25.4401,25.74,9943,0
2017-09-29,25.53,25.75,25.52,25.75,11265,0
2017-10-02,25.64,25.85,25.5,25.85,21284,0
2017-10-03,25.8167,25.9,25.6497,25.9,10965,0
2017-10-04,25.8469,25.9,25.771,25.8748,6659,0
2017-10-05,25.82,25.85,25.771,25.82,9033,0
2017-10-06,25.85,25.91,25.53,25.91,21416,0
2017-10-09,25.91,25.98,25.72,25.9351,18648,0
2017-10-10,25.8306,25.94,25.8306,25.94,9008,0
2017-10-11,25.9199,26.24,25.9098,26.1,9001,0
2017-10-12,25.78,25.79,24.49,25.56,10174,0
2017-10-13,25.55,25.67,25.1909,25.44,27162,0
2017-10-16,25.71,25.74,25.49,25.51,3163,0
2017-10-17,25.51,25.8031,25.51,25.7638,11277,0
2017-10-18,25.7,25.7,25.5,25.65,11920,0
2017-10-19,25.54,25.67,25.33,25.61,19176,0
2017-10-20,25.6,25.6,25.49,25.551,2248,0
2017-10-23,25.5245,25.65,25.45,25.5106,6601,0
2017-10-24,25.4001,25.475,25.32,25.365,8750,0
2017-10-25,25.4608,25.5,25.3273,25.49,5088,0
2017-10-26,25.5,25.5,25.3,25.38,9273,0
2017-10-27,25.39,25.3933,25.21,25.3128,13344,0
2017-10-30,25.28,25.39,25.21,25.26,12155,0
2017-10-31,25.27,25.4341,25.27,25.33,2699,0
2017-11-01,25.5,25.5,25.11,25.33,10418,0
2017-11-02,25.2958,25.3522,25.11,25.14,14649,0
2017-11-03,25.26,25.26,24.924,25.2,12516,0
2017-11-06,25.255,25.3,25.2389,25.3,9468,0
2017-11-07,25.3,25.3,25.24,25.24,5920,0
2017-11-08,25.25,25.4203,25.2,25.36,14760,0
2017-11-09,25.1803,25.46,25.1803,25.3147,5904,0
2017-11-10,25.29,25.46,25.14,25.4,11408,0
