Date,Open,High,Low,Close,Volume,OpenInt
2015-05-18,24.97,24.98,24.85,24.908,101396,0
2015-05-19,24.93,24.95,24.88,24.95,141235,0
2015-05-20,24.95,25.04,24.92,24.95,45942,0
2015-05-21,24.97,25.1,24.93,25.05,365051,0
2015-05-22,25.05,25.12,25,25.03,118777,0
2015-05-26,25.08,25.08,24.86,24.94,36943,0
2015-05-27,24.96,24.96,24.85,24.85,14223,0
2015-05-28,24.89,24.9,24.82,24.9,30449,0
2015-05-29,25,25.04,24.89,24.99,27765,0
2015-06-01,25.04,25.05,24.96,25.01,27200,0
2015-06-02,24.95,24.99,24.84,24.989,10600,0
2015-06-03,24.988,25,24.86,24.95,26437,0
2015-06-04,25,25,24.86,24.98,13251,0
2015-06-05,24.98,24.99,24.9,24.98,12078,0
2015-06-08,24.98,25,24.88,24.92,44384,0
2015-06-09,24.98,24.99,24.77,24.856,20432,0
2015-06-10,24.8,24.95,24.7,24.7,15455,0
2015-06-11,24.72,24.893,24.29,24.37,17401,0
2015-06-12,24.72,24.8,24.36,24.7,11600,0
2015-06-15,24.8,24.8,24.55,24.74,10150,0
2015-06-16,24.6,24.7,24.5,24.62,20288,0
2015-06-17,24.61,24.79,24.6,24.72,8782,0
2015-06-18,24.7,24.788,24.6,24.64,12997,0
2015-06-19,24.641,24.69,24.59,24.6,25994,0
2015-06-22,24.6,24.7,24.17,24.45,148600,0
2015-06-23,24.4,24.464,24.3,24.37,29451,0
2015-06-24,24.5,24.72,24.42,24.46,28675,0
2015-06-25,24.46,24.67,24.43,24.44,17752,0
2015-06-26,24.6,24.65,24.48,24.502,5497,0
2015-06-29,24.25,24.381,23.12,23.3,51728,0
2015-06-30,23.17,23.62,22.98,23.34,11350,0
2015-07-01,23.5,23.78,22.75,23.61,158756,0
2015-07-02,23.71,23.74,23.52,23.73,3740,0
2015-07-06,23.72,23.87,23.55,23.86,9520,0
2015-07-07,23.72,23.96,23.7,23.85,47311,0
2015-07-08,23.96,23.96,23.2,23.32,25440,0
2015-07-09,23.87,24.11,23.55,24.011,25720,0
2015-07-10,23.94,23.94,23.62,23.89,3274,0
2015-07-13,23.94,24.29,23.94,24.22,13500,0
2015-07-14,24.28,24.44,24.28,24.31,14537,0
2015-07-15,24.44,24.44,24.31,24.38,10215,0
2015-07-16,24.5,24.83,24.048,24.45,163935,0
2015-07-17,24.5,24.65,24.4,24.54,167942,0
2015-07-20,24.438,24.45,24.14,24.15,47959,0
2015-07-21,24.23,24.32,24.17,24.2,9600,0
2015-07-22,24.235,24.3,24,24.15,18200,0
2015-07-23,24,24.21,23.65,23.95,17715,0
2015-07-24,24.12,24.28,23.65,24.048,216804,0
2015-07-27,24.1,24.1,23.75,23.75,44627,0
2015-07-28,23.55,23.96,23.43,23.81,9797,0
2015-07-29,23.93,23.94,23.7,23.76,7275,0
2015-07-30,23.9,23.95,23.76,23.77,1681,0
2015-07-31,23.924,24.06,23.924,24,4571,0
2015-08-03,24.14,24.16,23.78,23.82,8200,0
2015-08-04,23.87,24.15,23.87,24.15,350,0
2015-08-05,24,24.04,23.78,23.95,13752,0
2015-08-06,23.99,24.03,23.5,24.03,17209,0
2015-08-07,23.78,23.988,23.76,23.9,3600,0
2015-08-10,23.93,23.968,23.63,23.95,3285,0
2015-08-11,23.8,23.98,23.61,23.67,10917,0
2015-08-12,23.67,23.97,23.45,23.7,55374,0
2015-08-13,23.7,23.87,23.21,23.605,11894,0
2015-08-14,23.69,23.7,23.56,23.63,4720,0
2015-08-17,23.78,23.78,22.72,23.31,46396,0
2015-08-18,23.05,23.58,23.03,23.48,11150,0
2015-08-19,23.47,23.47,23.384,23.43,7645,0
2015-08-20,23.12,23.43,23.11,23.42,13960,0
2015-08-21,23.338,23.47,23.15,23.39,11750,0
2015-08-24,23.01,23.2,22.7,22.94,20029,0
2015-08-25,23.23,23.25,22.6,23,31743,0
2015-08-26,23.33,23.33,20.88,21.81,48602,0
2015-08-27,22.12,22.33,21.55,21.75,26014,0
2015-08-28,22.24,22.24,21.58,21.68,20292,0
2015-08-31,21.75,21.79,21.2,21.38,73006,0
2015-09-01,21.31,21.7,20.95,21.6,42992,0
2015-09-02,21.63,21.63,21.1,21.5,35473,0
2015-09-03,21.6,21.86,21.46,21.49,38389,0
2015-09-04,21.71,21.84,21.56,21.56,30247,0
2015-09-08,21.616,22.03,21.45,21.99,58879,0
2015-09-09,22,22.73,22,22.51,117951,0
2015-09-10,22.63,23.24,22.63,23.2,15939,0
2015-09-11,23.13,23.27,22.85,23.06,38142,0
2015-09-14,22.91,23.07,22.86,23.07,10514,0
2015-09-15,23.07,23.32,23.07,23.18,13048,0
2015-09-16,23.07,23.25,23.07,23.22,56735,0
2015-09-17,23.2,23.21,23.05,23.21,900,0
2015-09-18,23.25,23.27,23.02,23.2,13530,0
2015-09-21,23.2,23.24,23.17,23.21,10430,0
2015-09-22,23.31,23.31,22.95,22.99,22700,0
2015-09-23,23.1,23.1,22.65,22.84,29202,0
2015-09-24,22.85,23,22.8,22.86,15863,0
2015-09-25,22.99,23.04,22.86,22.95,5600,0
2015-09-28,22.98,22.98,22.2,22.2,26600,0
2015-09-29,22.26,22.26,21.77,21.81,14275,0
2015-09-30,21.83,22.62,21.83,22.1,33761,0
2015-10-01,22.244,22.3,22.09,22.09,16528,0
2015-10-02,22.365,22.48,22.09,22.22,6902,0
2015-10-05,22.29,22.88,22.29,22.84,23304,0
2015-10-06,23,23.19,22.83,23.02,12703,0
2015-10-07,23.22,23.22,22.884,22.91,16621,0
2015-10-08,22.95,23.09,22.95,23.09,13386,0
2015-10-09,22.59,22.67,22.4,22.64,9150,0
2015-10-12,22.98,23.05,22.6,22.81,18047,0
2015-10-13,22.8,22.8,22.61,22.69,4600,0
2015-10-14,22.521,22.623,22.27,22.49,14141,0
2015-10-15,22.36,22.65,22.36,22.53,2650,0
2015-10-16,22.55,23.18,22.33,22.4,13390,0
2015-10-19,22.49,22.49,22.26,22.27,16177,0
2015-10-20,22.28,22.47,22.27,22.35,3327,0
2015-10-21,22.5,22.6,22.35,22.51,3514,0
2015-10-22,22.71,22.71,22.53,22.69,5599,0
2015-10-23,22.84,22.94,22.548,22.89,22373,0
2015-10-26,22.72,22.96,22.6,22.86,30836,0
2015-10-27,22.91,22.91,21.92,22.45,59272,0
2015-10-28,22.42,22.816,22.17,22.4,40963,0
2015-10-29,22.42,22.42,22.06,22.2,1922,0
2015-10-30,22.07,22.43,22.07,22.41,7205,0
2015-11-02,22.43,22.78,22.27,22.78,11608,0
2015-11-03,22.77,22.81,22.65,22.81,10165,0
2015-11-04,22.8,22.8,22.4,22.786,4500,0
2015-11-05,22.79,22.79,22.606,22.71,12599,0
2015-11-06,22.79,22.79,22.39,22.7,7706,0
2015-11-09,22.57,22.77,22.53,22.56,7950,0
2015-11-10,22.63,22.72,22.624,22.65,2095,0
2015-11-11,22.72,22.73,22.48,22.49,42973,0
2015-11-12,22.49,22.57,21.77,22.11,33227,0
2015-11-13,22.01,22.2,21.98,22.2,13350,0
2015-11-16,22.126,22.3,22.126,22.29,5800,0
2015-11-17,22.05,22.18,21.81,21.87,24867,0
2015-11-18,21.8,21.8,21.079,21.09,37626,0
2015-11-19,21.01,21.15,19.52,19.96,53289,0
2015-11-20,19.9,20.52,19.115,19.526,32990,0
2015-11-23,19.3,20.07,19.26,19.63,19031,0
2015-11-24,19.91,19.96,19.52,19.59,8546,0
2015-11-25,19.77,20.22,19.76,20.22,1600,0
2015-11-27,20.39,21.176,20.39,20.6,16600,0
2015-11-30,20.6,20.71,20.13,20.26,19738,0
2015-12-01,20.454,20.72,19.5,20,32929,0
2015-12-02,20.42,20.42,19.31,19.597,25745,0
2015-12-03,19.58,19.7,19.02,19.12,44756,0
2015-12-04,19.001,19.001,18.09,18.372,17650,0
2015-12-07,17.82,17.83,15.185,15.82,104510,0
2015-12-08,16,17.971,15.815,17.85,75392,0
2015-12-09,17.8,18.7,17.5,17.96,50281,0
2015-12-10,17.67,18.14,17.21,17.21,10886,0
2015-12-11,17.01,17.01,16.56,16.63,6824,0
2015-12-14,16.57,16.57,16.21,16.39,37567,0
2015-12-15,16.64,16.67,16.13,16.55,21126,0
2015-12-16,16.6,17.71,16.6,17.71,18797,0
2015-12-17,18.15,18.5,17.2,17.78,53100,0
2015-12-18,18.08,18.08,16.98,17.74,26614,0
2015-12-21,17.5,17.8,17.25,17.79,7800,0
2015-12-22,17.79,17.88,17.25,17.4,50917,0
2015-12-23,17.65,19.55,17.65,18.84,88356,0
2015-12-24,18.94,19.09,18.75,18.75,6981,0
2015-12-28,18.504,18.504,17.94,17.97,20922,0
2015-12-29,18.054,18.88,18.054,18.76,27391,0
2015-12-30,18.1401,18.87,18.01,18.81,67489,0
2015-12-31,18.56,19.49,18.31,19.34,30388,0
2016-01-04,18.98,19,18.6501,18.75,13235,0
2016-01-05,18.96,19.24,18.73,18.8,31824,0
2016-01-06,18.99,18.99,18.15,18.46,7462,0
2016-01-07,18.26,18.26,16.82,17.5506,18221,0
2016-01-08,18.11,18.11,17.4301,17.71,36406,0
2016-01-11,17.4,17.73,16.3,17.05,65528,0
2016-01-12,16.77,16.8192,15.5842,16.05,77974,0
2016-01-13,16.52,16.52,15.5,15.6516,35205,0
2016-01-14,15.51,16,14.9801,15.6,43780,0
2016-01-15,15.01,15.4099,14.001,15.05,13205,0
2016-01-19,14.69,14.69,14.69,14.69,0,0
2016-01-20,14.09,14.22,13.8,13.9,49531,0
2016-01-21,13.75,14.98,13.75,14.09,32468,0
2016-01-22,14.48,14.51,13.76,14.02,16082,0
2016-01-25,13.86,14.01,12.41,12.7,77883,0
2016-01-26,13,13.41,12.5,13.26,47264,0
2016-01-27,13.26,14.25,13.25,13.67,52315,0
2016-01-28,14.68,15.78,14.68,15.15,138321,0
2016-01-29,15.5,17.55,15.5,17.09,65116,0
2016-02-01,17.04,17.08,16,16.7,33158,0
2016-02-02,16.48,16.68,15.8001,16.42,53077,0
2016-02-03,16.59,16.79,16.2501,16.55,9960,0
2016-02-04,16.51,17.1655,16.35,16.91,10140,0
2016-02-05,16.5101,16.9,16.51,16.81,11785,0
2016-02-08,16.51,16.54,15.9615,16.3,17475,0
2016-02-09,16.3306,16.412,15.5005,15.75,25472,0
2016-02-10,15.77,15.8,15.2,15.5,11107,0
2016-02-11,15.0701,15.48,14.98,15.43,4130,0
2016-02-12,15.48,15.9199,15.187,15.6,6170,0
2016-02-16,16.4,16.4,15.7999,16,5312,0
2016-02-17,16.01,17.7,16.01,16.31,9780,0
2016-02-18,16.25,16.68,16.02,16.23,15563,0
2016-02-19,16.09,16.57,16.09,16.25,3178,0
2016-02-22,16.25,16.4819,16.0201,16.4819,7091,0
2016-02-23,16.31,16.4,16.05,16.3,14809,0
2016-02-24,16.199,16.2,16.1989,16.2,1975,0
2016-02-25,16.11,16.3799,15.95,16.01,10396,0
2016-02-26,15.97,16.06,15.8601,15.99,10515,0
2016-02-29,16,16.84,16,16.83,15995,0
2016-03-01,16.84,16.85,16.45,16.7,29577,0
2016-03-02,16.7287,17.2455,16.45,17.2455,27685,0
2016-03-03,16.8901,17.59,16.8901,17.2101,21106,0
2016-03-04,17.3,18.095,17.1,17.56,41391,0
2016-03-07,17.95,18.1499,17.4701,17.75,32596,0
2016-03-08,17.7501,17.94,17.75,17.7601,22507,0
2016-03-09,17.85,17.85,17.0968,17.5,40922,0
2016-03-10,17.5,17.5,17.2105,17.25,8324,0
2016-03-11,17.45,18.2,17.45,18.01,12477,0
2016-03-14,18.1,18.38,17.9401,18,20945,0
2016-03-15,18,18.0862,17.9494,18.0862,3160,0
2016-03-16,18.13,18.2599,17.29,18.03,11646,0
2016-03-17,18.1299,18.15,18.02,18.05,4832,0
2016-03-18,18.35,18.35,17.65,18.2,6365,0
2016-03-21,18.5,18.64,18.25,18.25,9519,0
2016-03-22,18.2001,18.3683,18.2,18.28,14342,0
2016-03-23,18.45,18.45,17.85,18,22423,0
2016-03-24,18,18.1567,17.75,17.76,5719,0
2016-03-28,17.7401,18.2,17.7401,17.87,2104,0
2016-03-29,17.9917,18.2,17.92,17.92,6459,0
2016-03-30,18.03,18.1699,17.984,18.1699,10338,0
2016-03-31,18.24,18.2799,18.15,18.16,8942,0
2016-04-01,18.13,18.29,18.13,18.26,8077,0
2016-04-04,18.26,18.39,18.251,18.26,18738,0
2016-04-05,18.26,18.39,18.24,18.25,22553,0
2016-04-06,18.5,18.5,18.26,18.4208,9625,0
2016-04-07,18.4782,18.4782,18.28,18.4599,3895,0
2016-04-08,18.42,18.6899,18.42,18.66,15630,0
2016-04-11,18.61,18.9599,18.61,18.85,46271,0
2016-04-12,18.5,18.75,18,18.43,12938,0
2016-04-13,18.45,18.5699,18.1,18.425,12141,0
2016-04-14,18.45,18.4999,18.02,18.02,46792,0
2016-04-15,18.02,18.33,18.02,18.1,13166,0
2016-04-18,18.1,18.24,18.0577,18.24,8061,0
2016-04-19,18.4545,18.4545,18.15,18.29,42749,0
2016-04-20,18.31,18.44,18.31,18.4,3787,0
2016-04-21,18.57,18.78,18.5,18.58,32303,0
2016-04-22,18.5,18.62,18.5,18.5,17450,0
2016-04-25,18.49,18.49,18.2,18.26,10322,0
2016-04-26,18.21,18.5,17.9499,18,19133,0
2016-04-27,18.35,18.39,18.16,18.19,11830,0
2016-04-28,18.3244,18.38,18.23,18.24,9600,0
2016-04-29,18.233,18.233,17.865,17.99,26293,0
2016-05-02,18.28,18.3169,17.95,18.26,3550,0
2016-05-03,18.2,18.33,18,18.21,22731,0
2016-05-04,18.19,18.2,18.01,18.1,8383,0
2016-05-05,18.3,18.3399,18.14,18.16,14035,0
2016-05-06,18.26,18.35,18.18,18.33,11373,0
2016-05-09,18.34,18.49,18.34,18.38,20416,0
2016-05-10,18.49,18.63,18.45,18.56,17353,0
2016-05-11,18.65,19.5,18.6499,19.2,28990,0
2016-05-12,19.51,20.25,19.2316,19.4068,17448,0
2016-05-13,19.53,19.66,19.36,19.3601,19053,0
2016-05-16,19.65,20.025,19.65,19.76,21180,0
2016-05-17,19.89,20.82,19.85,20.24,39405,0
2016-05-18,20.47,20.9,20.19,20.27,15924,0
2016-05-19,20.15,20.15,19.6801,20.01,19415,0
2016-05-20,20.15,20.4868,19.8001,20.09,24518,0
2016-05-23,20.3769,20.45,20,20.13,24534,0
2016-05-24,20.19,20.43,19.78,20.11,29597,0
2016-05-25,20.25,20.2585,19.62,19.94,9304,0
2016-05-26,20.1,20.1,19.6499,19.89,20783,0
2016-05-27,20.17,20.19,19.9485,20.085,19100,0
2016-05-31,20.17,20.47,20.1,20.18,102281,0
2016-06-01,20.1,20.1,19.89,20.08,38380,0
2016-06-02,20.1,20.1,20.03,20.0702,15224,0
2016-06-03,20.0893,20.1,20.0653,20.09,17638,0
2016-06-06,20.1,20.1,20.05,20.05,45526,0
2016-06-07,20.1,20.4799,20.1,20.35,23637,0
2016-06-08,20.35,20.93,20.35,20.44,53340,0
2016-06-09,20.5199,20.6995,20.39,20.57,12315,0
2016-06-10,20.68,20.8599,20.455,20.73,17330,0
2016-06-13,20.62,21,20.53,20.73,23150,0
2016-06-14,20.7999,20.7999,20.23,20.28,21061,0
2016-06-15,20.3,20.79,20.11,20.65,48302,0
2016-06-16,20.59,20.8392,20.545,20.67,38260,0
2016-06-17,20.8,21.24,20.36,20.65,85139,0
2016-06-20,21.08,21.1699,20.89,20.99,4623,0
2016-06-21,21.058,21.589,20.7,20.89,47176,0
2016-06-22,21.17,21.48,21.05,21.23,35896,0
2016-06-23,21.26,21.58,21.26,21.46,23553,0
2016-06-24,20.9,21.42,20.62,21.06,25595,0
2016-06-27,20.94,20.94,20.27,20.44,33964,0
2016-06-28,20.5,20.93,20.13,20.15,13125,0
2016-06-29,20.64,20.9699,20.3,20.77,12758,0
2016-06-30,20.77,20.77,19.2501,19.88,76396,0
2016-07-01,20.1,20.43,20.05,20.11,19043,0
2016-07-05,20.12,20.375,20.12,20.23,17931,0
2016-07-06,20.2,20.9575,19.98,20.87,21492,0
2016-07-07,20.9284,21.4399,20.9284,21.23,35053,0
2016-07-08,21.26,22.29,21.25,21.58,42363,0
2016-07-11,21.92,21.92,21.6961,21.736,22570,0
2016-07-12,21.64,21.64,20.26,20.99,58197,0
2016-07-13,21.45,22.41,21.02,22.08,59286,0
2016-07-14,21.72,21.85,21.49,21.59,33651,0
2016-07-15,21.48,21.93,21.48,21.79,39044,0
2016-07-18,21.814,21.88,21.44,21.47,17717,0
2016-07-19,21.41,21.5,21.05,21.4899,15440,0
2016-07-20,21.56,21.8,21.27,21.67,11025,0
2016-07-21,21.7,22.08,21.7,21.8607,12046,0
2016-07-22,21.99,22.21,21.85,21.87,14301,0
2016-07-25,21.95,21.95,21.5,21.75,19729,0
2016-07-26,21.87,22,21.56,22,7528,0
2016-07-27,21.82,21.98,21.72,21.8,11661,0
2016-07-28,21.97,22.5499,21.66,22.35,17043,0
2016-07-29,22.2,22.43,21.97,22.17,41131,0
2016-08-01,22.235,22.57,22.0799,22.21,23706,0
2016-08-02,22.07,22.214,21.7,21.81,17386,0
2016-08-03,22.01,22.01,21.02,21.57,29362,0
2016-08-04,22.05,22.25,21.831,22.03,17504,0
2016-08-05,22.2001,22.4,22.04,22.14,22682,0
2016-08-08,22.43,22.68,22.25,22.61,21394,0
2016-08-09,22.61,22.71,22.3,22.56,18994,0
2016-08-10,22.6,22.6,22.37,22.53,11356,0
2016-08-11,22.57,22.95,22.5401,22.781,28333,0
2016-08-12,22.7,22.79,22.35,22.71,38679,0
2016-08-15,22.84,22.86,22.56,22.84,8787,0
2016-08-16,22.97,22.97,22.81,22.87,16529,0
2016-08-17,22.86,22.95,22.77,22.86,11914,0
2016-08-18,22.91,23.13,22.8801,22.95,30172,0
2016-08-19,23.09,23.09,22.62,22.9,19578,0
2016-08-22,22.9,23.2199,22.9,23.12,11466,0
2016-08-23,23.12,23.42,23.12,23.29,21481,0
2016-08-24,23.41,23.41,23.05,23.1,13014,0
2016-08-25,23.2,23.24,22.91,23.06,10690,0
2016-08-26,23.04,23.25,22.9,23.07,45138,0
2016-08-29,23.1926,23.1926,22.9201,23.07,5209,0
2016-08-30,23.05,23.129,22.69,22.72,24726,0
2016-08-31,22.76,22.929,22.03,22.19,27174,0
2016-09-01,22.29,22.29,22.04,22.16,14121,0
2016-09-02,22.14,22.3105,22.14,22.22,10281,0
2016-09-06,22.3,22.88,21.8,21.99,55874,0
2016-09-07,22.1,22.3466,22.0349,22.2199,8584,0
2016-09-08,22.2,22.2,21.58,21.83,32137,0
2016-09-09,21.8,21.8,21.4,21.58,18301,0
2016-09-12,21.58,21.8999,21.45,21.75,2844,0
2016-09-13,21.8101,21.95,21.26,21.64,7364,0
2016-09-14,21.6772,21.8384,21.36,21.4,9157,0
2016-09-15,21.4,21.88,21.4,21.57,9001,0
2016-09-16,21.6,21.9208,21.5,21.9208,15015,0
2016-09-19,22,22,21.83,21.83,33574,0
2016-09-20,21.91,22,21.88,21.9,12330,0
2016-09-21,21.9,22,21.9,22,31407,0
2016-09-22,22.14,22.14,21.9448,21.9665,33400,0
2016-09-23,22.02,22.02,21.948,21.99,14070,0
2016-09-26,22.02,22.02,21.8,21.94,8419,0
2016-09-27,22,22,21.91,21.99,7728,0
2016-09-28,22.05,22.64,21.9,22.53,50511,0
2016-09-29,22.41,22.45,21.81,22.34,26749,0
2016-09-30,22.37,22.67,22.37,22.55,11271,0
2016-10-03,22.54,22.54,21.911,22.11,17740,0
2016-10-04,21.95,22,20,21.57,99847,0
2016-10-05,21.6,22.23,21.17,21.95,46485,0
2016-10-06,22.13,22.13,21.8401,21.93,11866,0
2016-10-07,22.18,22.37,22.04,22.18,16585,0
2016-10-10,22.3,22.9,22.3,22.81,11668,0
2016-10-11,22.85,23,22.72,22.72,14368,0
2016-10-12,22.5,22.5,22.04,22.5,15180,0
2016-10-13,22.4,22.4,22.13,22.3533,5598,0
2016-10-14,22.19,22.33,22.09,22.15,11524,0
2016-10-17,21.951,22.0817,21.7858,21.82,16068,0
2016-10-18,21.8996,22.0376,21.56,21.66,47579,0
2016-10-19,21.6382,21.6382,21.48,21.5,8790,0
2016-10-20,21.56,21.858,21.26,21.26,14991,0
2016-10-21,21.26,21.3552,20.84,21.01,67940,0
2016-10-24,21,21.6399,21,21.25,15054,0
2016-10-25,21.87,21.87,21.41,21.49,13777,0
2016-10-26,21.51,21.72,21.5,21.7176,7972,0
2016-10-27,21.69,21.89,21.6,21.75,31768,0
2016-10-28,21.71,21.8164,21.55,21.75,12793,0
2016-10-31,21.73,21.73,21.3142,21.3401,15969,0
2016-11-01,21.2601,21.5788,21.16,21.29,8514,0
2016-11-02,21.11,21.227,20.5,20.86,17733,0
2016-11-03,20.69,21.1388,20.15,20.18,23546,0
2016-11-04,20.19,20.8199,20.1,20.15,19564,0
2016-11-07,20.3001,20.7308,20.26,20.26,18190,0
2016-11-08,20.32,20.32,18.5,19.47,66139,0
2016-11-09,18.61,19.073,17.86,18.22,75059,0
2016-11-10,18.22,18.93,18.02,18.6,56416,0
2016-11-11,18.55,18.98,18.24,18.98,20409,0
2016-11-14,19,19.69,19,19.45,29693,0
2016-11-15,19.73,19.73,19.2899,19.5,28341,0
2016-11-16,19.71,20.55,19.66,20.0062,19258,0
2016-11-17,20.04,20.4589,19.65,20,28465,0
2016-11-18,20.38,20.42,19.83,19.92,5378,0
2016-11-21,20.3846,20.3846,20,20.3,4447,0
2016-11-22,20.5,20.8416,20.1019,20.21,13275,0
2016-11-23,19.7,20.4492,19.7,20.41,4001,0
2016-11-28,21,21.03,20.38,20.69,40564,0
2016-11-29,20.95,20.97,20,20.33,16500,0
2016-11-30,20.18,20.99,19.8695,20.33,35449,0
2016-12-01,20.63,21,20.451,20.68,11687,0
2016-12-02,20.85,21.13,20.476,20.617,28961,0
2016-12-05,20.93,21.13,20.5,20.672,8114,0
2016-12-06,20.87,20.97,20.6,20.7,16451,0
2016-12-07,20.92,21.3,20.68,20.68,26322,0
2016-12-08,20.3,20.89,20.3,20.55,37570,0
2016-12-09,20.7,20.7375,20.62,20.7,5517,0
2016-12-12,20.95,21.5,20.6,21.33,32460,0
2016-12-13,20.82,21.0976,20.65,21.09,35049,0
2016-12-14,20.997,20.997,20.7,20.719,7887,0
2016-12-15,20.6225,21.2414,20.6225,21,41124,0
2016-12-16,21.26,21.26,20.7,21.05,8615,0
2016-12-19,21,21.94,21,21.89,14493,0
2016-12-20,21.73,21.75,21.3787,21.5,25797,0
2016-12-21,21.51,21.55,21.45,21.52,7170,0
2016-12-22,21.5989,21.78,21.5,21.5692,9461,0
2016-12-23,21.6,21.7,21.57,21.57,11382,0
2016-12-27,21.57,21.821,21.4101,21.79,7329,0
2016-12-28,21.95,22.1,21.25,22.09,15100,0
2016-12-29,21.25,21.86,21.25,21.82,5695,0
2016-12-30,21.7,22.3,21.6,22.2,9336,0
2017-01-03,21.9517,22.36,21.9517,22.36,5171,0
2017-01-04,22.45,22.5,21.67,22.5,36731,0
2017-01-05,22.54,22.8,22.5,22.695,27800,0
2017-01-06,22.8156,23.3,22.8154,23.21,18809,0
2017-01-09,23.37,23.37,23.05,23.1,14956,0
2017-01-10,23.24,23.24,22.86,23.15,17609,0
2017-01-11,23.09,23.09,21.63,22.41,14661,0
2017-01-12,22.42,22.49,22.21,22.21,7030,0
2017-01-13,22.4,22.59,22.3,22.57,20264,0
2017-01-17,22.54,22.59,22.3,22.31,15893,0
2017-01-18,22.44,22.5,22.32,22.32,5955,0
2017-01-19,22.3,22.45,22.3,22.45,6803,0
2017-01-20,22.46,22.79,22.3965,22.64,12115,0
2017-01-23,22.71,22.8283,22.5093,22.6136,1513,0
2017-01-24,22.63,22.94,22.3201,22.47,3134,0
2017-01-25,22.5,22.5376,22.33,22.33,3204,0
2017-01-26,22.74,22.74,22.31,22.63,15210,0
2017-01-27,22.5,22.8,22.5,22.8,19594,0
2017-01-30,22.78,22.78,22.025,22.5,41297,0
2017-01-31,22.34,22.73,22.2733,22.62,14305,0
2017-02-01,22.74,22.79,22.34,22.5,6700,0
2017-02-02,22.51,22.7123,22.41,22.69,5108,0
2017-02-03,22.53,22.61,22.48,22.53,6740,0
2017-02-06,22.7,22.8,22.58,22.6425,4357,0
2017-02-07,22.722,22.8,22.66,22.78,6007,0
2017-02-08,22.8,22.8,22.033,22.595,16893,0
2017-02-09,22.45,22.73,22.275,22.42,9104,0
2017-02-10,22.3201,22.8,22.3201,22.71,6937,0
2017-02-13,22.66,22.85,22.19,22.655,25221,0
2017-02-14,22.84,22.84,22.32,22.57,15752,0
2017-02-15,22.57,22.99,22.37,22.99,18152,0
2017-02-16,23,23.07,22.99,23.02,22540,0
2017-02-17,22.85,23.09,22.85,22.88,10114,0
2017-02-21,23.08,23.099,22.95,23.0397,7362,0
2017-02-22,22.9513,23,22.9293,22.9601,1810,0
2017-02-23,23,23.0443,22.85,22.85,11282,0
2017-02-24,22.87,23.02,22.87,22.972,5021,0
2017-02-27,22.9745,23.2,22.78,22.85,25795,0
2017-02-28,22.86,23.1047,22.52,22.6,13365,0
2017-03-01,22.75,22.9,22.6,22.9,6142,0
2017-03-02,22.9,22.94,22.76,22.76,2067,0
2017-03-03,22.99,23,22.6085,22.75,9133,0
2017-03-06,22.75,23,22.75,23,9005,0
2017-03-07,22.8848,22.9499,22.77,22.94,905,0
2017-03-08,22.95,22.95,22.8,22.9399,4475,0
2017-03-09,22.79,22.94,22.77,22.87,8590,0
2017-03-10,22.95,22.95,22.6,22.676,15736,0
2017-03-13,22.76,22.85,22.7,22.8467,5074,0
2017-03-14,22.82,22.85,22.768,22.768,7561,0
2017-03-15,22.68,22.95,22.61,22.95,14771,0
2017-03-16,22.73,23,22.6101,22.64,31891,0
2017-03-17,22.92,23.129,22.66,22.92,21066,0
2017-03-20,23.01,23.0633,22.9,22.92,11231,0
2017-03-21,23,23.19,23,23.04,3401,0
2017-03-22,23.0999,23.2,23.01,23.1896,8261,0
2017-03-23,23.1545,23.29,23.1545,23.29,7060,0
2017-03-24,23.2899,23.85,23.16,23.5622,39307,0
2017-03-27,23.64,23.84,23.23,23.81,2085,0
2017-03-28,23.47,23.9103,23.45,23.87,12032,0
2017-03-29,24,24.24,23.7,23.8512,29018,0
2017-03-30,23.75,23.8359,23.74,23.8101,3875,0
2017-03-31,23.88,24.1183,23.872,24.1183,7726,0
2017-04-03,24.1104,24.2031,24.06,24.1341,9155,0
2017-04-04,24.2228,24.4396,23.76,23.81,33921,0
2017-04-05,23.91,24.4,23.8,23.845,18286,0
2017-04-06,24.08,24.1166,23.7601,23.94,13109,0
2017-04-07,24.0229,24.2001,24.001,24.18,11523,0
2017-04-10,24.4,24.4,24,24.18,23287,0
2017-04-11,23.86,23.86,23.1,23.47,18288,0
2017-04-12,23.499,23.68,23.41,23.53,4077,0
2017-04-13,23.5,23.655,23.462,23.64,9956,0
2017-04-17,23.64,23.94,23.62,23.92,10417,0
2017-04-18,23.92,24.19,23.92,24.07,12719,0
2017-04-19,24.0852,24.0852,23.92,24,27972,0
2017-04-20,24.05,24.1,23.78,23.8624,29324,0
2017-04-21,24.04,24.082,23.6696,23.75,21697,0
2017-04-24,23.73,23.8821,23.73,23.76,14182,0
2017-04-25,23.77,23.78,23.42,23.5,11431,0
2017-04-26,23.5,23.609,23.36,23.42,25427,0
2017-04-27,23.73,23.73,23.36,23.37,12917,0
2017-04-28,23.4,23.54,23.03,23.41,23044,0
2017-05-01,23.5,23.99,23.5,23.81,39566,0
2017-05-02,23.9216,24.0018,23.7097,23.7754,31033,0
2017-05-03,23.8213,23.8557,23.56,23.825,15132,0
2017-05-04,23.8256,23.8256,23.56,23.77,8897,0
2017-05-05,23.65,23.8,23.63,23.78,9474,0
2017-05-08,23.8082,23.88,23.64,23.67,7376,0
2017-05-09,23.74,23.9945,23.724,23.84,14998,0
2017-05-10,23.94,24.11,23.7747,24.11,27639,0
2017-05-11,24.1,24.27,23.9995,24.19,30796,0
2017-05-12,24.2637,24.3,24.17,24.1748,20432,0
2017-05-15,24.2284,24.36,24.0747,24.1601,8945,0
2017-05-16,24.2753,24.34,23.8668,24.26,21056,0
2017-05-17,24.28,24.3228,24.1398,24.25,9721,0
2017-05-18,24.25,24.2502,24.15,24.25,13525,0
2017-05-19,24.15,24.24,23.94,24.23,16981,0
2017-05-22,24.3503,24.3647,24.2,24.3311,3891,0
2017-05-23,24.356,24.3891,24.232,24.33,4576,0
2017-05-24,24.22,24.45,24.22,24.25,13470,0
2017-05-25,24.22,24.42,23.85,24.42,43947,0
2017-05-26,24.3186,25.49,24.3186,24.42,15323,0
2017-05-30,24.42,24.5033,24.234,24.38,26362,0
2017-05-31,24.2247,24.38,24.06,24.3152,21687,0
2017-06-01,24.4,24.7702,24.2727,24.72,38727,0
2017-06-02,24.76,24.95,24.63,24.75,19680,0
2017-06-05,24.52,24.71,24.52,24.645,75911,0
2017-06-06,24.6,24.8715,24.5,24.76,37689,0
2017-06-07,24.6653,24.809,24.51,24.72,32812,0
2017-06-08,24.6748,24.8302,24.611,24.76,16816,0
2017-06-09,24.81,25,24.81,24.91,16585,0
2017-06-12,24.99,24.99,24.8,24.85,13970,0
2017-06-13,24.82,24.99,24.82,24.8696,8222,0
2017-06-14,24.83,24.9162,24.82,24.8357,15625,0
2017-06-15,24.9547,24.9547,24.82,24.8815,11500,0
2017-06-16,24.89,25.23,24.85,25.19,46646,0
2017-06-19,25.25,25.25,24.9312,25.0058,41815,0
2017-06-20,25.05,25.05,24.72,24.9297,36499,0
2017-06-21,24.92,25.0399,24.73,24.8228,20630,0
2017-06-22,24.91,25.01,24.77,24.77,22877,0
2017-06-23,24.7,24.89,24.3597,24.86,23547,0
2017-06-26,24.81,24.95,24.62,24.94,9673,0
2017-06-27,24.7977,24.95,24.5715,24.94,16614,0
2017-06-28,24.41,24.86,24.38,24.8351,6504,0
2017-06-29,24.89,24.99,24.6997,24.9635,14260,0
2017-06-30,24.6897,25.23,24.6647,25.23,24520,0
2017-07-03,25,25.23,24.9,25.06,21458,0
2017-07-05,25.25,25.25,24.65,24.959,50152,0
2017-07-06,24.8,25.2,24.8,25.03,19053,0
2017-07-07,25.1,25.4,25.1,25.39,45539,0
2017-07-10,25.4,25.4,25.26,25.26,18550,0
2017-07-11,25.1,25.29,25.1,25.19,10035,0
2017-07-12,24.8,24.8,24.7,24.795,11244,0
2017-07-13,24.8,24.92,24.79,24.81,12918,0
2017-07-14,24.825,24.8796,24.44,24.55,26232,0
2017-07-17,24.53,24.93,24.53,24.8,22522,0
2017-07-18,24.8835,24.911,24.6,24.7,16539,0
2017-07-19,24.79,24.94,24.66,24.94,15039,0
2017-07-20,24.94,24.98,24.8683,24.98,5105,0
2017-07-21,24.951,24.9749,24.91,24.9397,6188,0
2017-07-24,24.919,24.95,24.8897,24.9427,7272,0
2017-07-25,24.8,24.9399,24.7894,24.8,17056,0
2017-07-26,24.8063,25.4,24.8056,25.245,59513,0
2017-07-27,24.806,25.1819,24.7662,25.03,34900,0
2017-07-28,24.98,25.28,24.98,25.01,12903,0
2017-07-31,25.14,25.1778,25.0756,25.08,5073,0
2017-08-01,25.06,25.18,25.04,25.0892,17210,0
2017-08-02,25.17,25.18,25.04,25.07,27703,0
2017-08-03,25.1298,25.1298,25.047,25.0828,15723,0
2017-08-04,25.1,25.18,25.081,25.14,10116,0
2017-08-07,25.18,25.18,25.14,25.1464,6533,0
2017-08-08,25.0739,25.17,25.0739,25.1459,6315,0
2017-08-09,25.15,25.18,25.03,25.145,4016,0
2017-08-10,25.12,25.18,25.04,25.04,9529,0
2017-08-11,25.1152,25.1152,25.0114,25.06,34380,0
2017-08-14,25.011,25.0589,25.011,25.04,20599,0
2017-08-15,25.02,25.06,25.02,25.0501,12291,0
2017-08-16,25.07,25.1345,25.05,25.1,10314,0
2017-08-17,25.18,25.18,25.1,25.14,15916,0
2017-08-18,25.1512,25.171,25.15,25.17,13628,0
2017-08-21,25.15,25.18,25.05,25.05,6578,0
2017-08-22,25.18,25.18,25,25.0808,26889,0
2017-08-23,25.1,25.149,25,25.015,10754,0
2017-08-24,25.13,25.1391,25.0301,25.05,5671,0
2017-08-25,25.1,25.1,25.06,25.06,5536,0
2017-08-28,25.1,25.115,25.1,25.1,4659,0
2017-08-29,25.16,25.18,25.05,25.065,14127,0
2017-08-30,25.1,25.1,25.071,25.0983,3731,0
2017-08-31,25.1,25.18,25.08,25.13,8258,0
2017-09-01,25.18,25.18,25.09,25.165,9414,0
2017-09-05,25.03,25.16,25.03,25.1387,23556,0
2017-09-06,25.17,25.18,25.13,25.17,4321,0
2017-09-07,25.15,25.18,25.07,25.15,8112,0
2017-09-08,25.18,25.18,25.05,25.0968,12896,0
2017-09-11,25.15,25.2899,25.15,25.208,8003,0
2017-09-12,25.25,25.25,25.1948,25.214,7036,0
2017-09-13,25.34,25.34,25.21,25.2299,7192,0
2017-09-14,25.26,25.2796,25.2301,25.2796,7870,0
2017-09-15,25.34,25.75,25.3,25.5553,71045,0
2017-09-18,25.5,25.6033,25.32,25.35,19690,0
2017-09-19,25.43,25.5025,25.1744,25.23,25458,0
2017-09-20,25.28,25.4895,25.2,25.33,13746,0
2017-09-21,25.54,25.54,25.38,25.4782,4018,0
2017-09-22,25.4,25.49,25.385,25.4,24758,0
2017-09-25,25.42,25.58,25.42,25.52,22122,0
2017-09-26,25.5,25.69,25.5,25.63,16931,0
2017-09-27,25.7,25.94,25.58,25.93,60822,0
2017-09-28,25.9,26.325,25.9,26.09,24102,0
2017-09-29,26.2,26.27,26.05,26.27,22326,0
2017-10-02,26.24,26.48,26.13,26.29,34388,0
2017-10-03,26.24,26.49,26.23,26.4,27007,0
2017-10-04,26.4,26.45,26.26,26.36,28076,0
2017-10-05,26.32,26.37,26.26,26.26,22970,0
2017-10-06,26.24,26.8361,26.21,26.4,48224,0
2017-10-09,26.56,26.62,26.33,26.51,50394,0
2017-10-10,26.51,26.66,26.42,26.49,49122,0
2017-10-11,26.44,26.78,26.44,26.7,29609,0
2017-10-12,26.27,26.31,26.14,26.27,47383,0
2017-10-13,26.17,26.46,26.16,26.38,51280,0
2017-10-16,26.39,26.44,26.21,26.42,33893,0
2017-10-17,26.52,26.68,26.43,26.6,56649,0
2017-10-18,26.49,26.73,26.43,26.56,48498,0
2017-10-19,26.3129,26.68,26.3129,26.66,36422,0
2017-10-20,26.66,26.66,26.1578,26.46,347613,0
2017-10-23,26.28,26.64,26.28,26.58,15883,0
2017-10-24,26.4816,26.62,26.35,26.5,8011,0
2017-10-25,26.45,26.68,26.26,26.54,26992,0
2017-10-26,26.53,26.63,26.3959,26.63,21601,0
2017-10-27,26.63,26.63,26.49,26.51,2465,0
2017-10-30,26.48,26.56,26.35,26.5,8996,0
2017-10-31,26.45,26.7,26.44,26.7,20295,0
2017-11-01,26.63,26.63,26.49,26.501,3470,0
2017-11-02,26.58,26.58,26.5,26.5,2321,0
2017-11-03,26.52,26.52,26.34,26.51,16238,0
2017-11-06,26.48,26.5,26.18,26.49,20233,0
2017-11-07,26.45,26.7,26.42,26.65,16207,0
2017-11-08,26.5238,26.89,26.49,26.79,15436,0
2017-11-09,26.79,26.84,26.33,26.66,23744,0
2017-11-10,26.5,26.6,26.5,26.57,2572,0
