Date,Open,High,Low,Close,Volume,OpenInt
2015-07-28,22.5,22.75,20.8,22.65,113285,0
2015-07-29,22.55,22.65,21.08,22.27,75573,0
2015-07-30,22.34,22.39,21.9,21.91,46830,0
2015-07-31,21.91,22.6,21.9,22.6,61402,0
2015-08-03,22.6,23,22.31,22.61,27750,0
2015-08-04,22.4,22.53,21.8,22,20730,0
2015-08-05,22.49,22.5,22.02,22.28,9149,0
2015-08-06,22.11,22.11,20.36,21.232,45546,0
2015-08-07,21,21.09,20.3,20.93,45725,0
2015-08-10,21.11,21.16,20.82,20.85,28040,0
2015-08-11,20.85,21.17,20.29,20.93,38283,0
2015-08-12,20.8,21.49,20.5,21.49,41940,0
2015-08-13,21.45,21.45,20.98,21,26509,0
2015-08-14,21.38,21.4,21.25,21.4,6747,0
2015-08-17,21.05,21.49,20.97,21.42,31005,0
2015-08-18,21.6,21.6,20.62,20.99,56548,0
2015-08-19,21,21.35,20.55,20.55,22665,0
2015-08-20,20.5,20.763,20.089,20.32,23870,0
2015-08-21,20.07,20.35,18.96,19.15,30471,0
2015-08-24,18.61,18.97,18.14,18.62,25803,0
2015-08-25,18.12,18.67,18,18.48,40089,0
2015-08-26,19.19,19.19,17.35,18.47,78781,0
2015-08-27,18.76,20.94,18.538,20.31,67973,0
2015-08-28,20.56,21.35,20.56,21.01,38400,0
2015-08-31,21.35,21.35,20.77,21.35,24720,0
2015-09-01,21.25,21.25,20.9,21.22,25573,0
2015-09-02,21.23,21.36,21,21.01,15925,0
2015-09-03,21,21.33,21,21.326,22903,0
2015-09-04,21.25,21.34,21.25,21.259,1518,0
2015-09-08,21.27,21.58,21.26,21.4,32187,0
2015-09-09,21.4,21.4,20.53,20.66,27394,0
2015-09-10,20.39,20.4,19.67,19.934,33275,0
2015-09-11,19.95,19.95,19.602,19.85,10000,0
2015-09-14,19.846,19.848,19.44,19.63,11925,0
2015-09-15,19.59,19.59,19.25,19.48,24179,0
2015-09-16,19.48,19.93,19.365,19.481,72456,0
2015-09-17,19.49,19.52,19,19.32,36877,0
2015-09-18,19.31,19.32,19.13,19.13,14590,0
2015-09-21,19.25,19.25,19.04,19.08,27864,0
2015-09-22,19.18,19.2,18.55,18.6,54385,0
2015-09-23,18.61,18.64,18.1,18.33,73557,0
2015-09-24,18.25,18.25,17.88,18.13,29095,0
2015-09-25,18.32,18.62,18.11,18.6,15740,0
2015-09-28,18.6,18.6,17.49,17.79,40369,0
2015-09-29,17.7,17.9,17.5,17.863,15996,0
2015-09-30,17.89,17.92,16.95,16.99,103333,0
2015-10-01,17.26,17.59,17.02,17.02,11280,0
2015-10-02,17.05,17.31,16.79,17.3,42370,0
2015-10-05,17.5,18.21,17.5,18.14,55394,0
2015-10-06,18.38,18.7,18,18.47,27219,0
2015-10-07,18.53,19.55,18.53,19.49,64895,0
2015-10-08,19.97,19.99,19.47,19.65,30750,0
2015-10-09,19.71,19.98,19.55,19.55,31272,0
2015-10-12,19.56,19.718,19.26,19.26,28226,0
2015-10-13,19.06,19.5,19.02,19.116,9041,0
2015-10-14,19.16,19.16,18.95,19.1,7725,0
2015-10-15,18.989,19.43,18.9,19.43,16590,0
2015-10-16,19.43,19.45,19.01,19.08,30531,0
2015-10-19,19.19,19.5,19.128,19.25,14110,0
2015-10-20,19.64,19.85,19.63,19.64,15149,0
2015-10-21,19.71,19.76,19.386,19.71,14298,0
2015-10-22,19.6,19.72,19.448,19.448,7833,0
2015-10-23,19.42,19.5,19.36,19.48,4860,0
2015-10-26,19.419,19.85,19.419,19.75,21325,0
2015-10-27,19.75,19.8,19.56,19.65,16761,0
2015-10-28,19.688,19.85,19.65,19.7,29405,0
2015-10-29,19.69,19.71,19.56,19.7,20220,0
2015-10-30,19.71,19.77,19.343,19.43,17944,0
2015-11-02,19.67,19.99,19.58,19.99,23715,0
2015-11-03,19.58,19.89,19.4,19.5,13770,0
2015-11-04,19.6,19.6,19.3,19.51,10462,0
2015-11-05,19.27,19.57,19.27,19.528,15113,0
2015-11-06,19.59,19.599,19.293,19.5,8370,0
2015-11-09,19.5,19.52,19.1,19.26,30232,0
2015-11-10,19.262,19.45,19.2,19.39,12440,0
2015-11-11,19.35,19.545,19.28,19.445,28440,0
2015-11-12,19.45,19.55,18.51,18.64,33993,0
2015-11-13,18.487,19.19,18.487,19.19,16643,0
2015-11-16,19.392,19.43,19.23,19.28,12101,0
2015-11-17,19.47,19.47,19.09,19.33,17644,0
2015-11-18,19.341,19.42,19.09,19.2,15629,0
2015-11-19,19.25,19.33,18.85,18.88,25073,0
2015-11-20,18.85,19.1,18.85,18.93,25479,0
2015-11-23,18.85,18.903,18.42,18.57,28290,0
2015-11-24,18.61,18.73,18.27,18.72,16678,0
2015-11-25,18.75,18.75,18.27,18.68,19083,0
2015-11-27,18.518,18.738,18.51,18.64,2800,0
2015-11-30,18.66,19.19,18.66,19.19,23221,0
2015-12-01,18.913,19.19,18.913,18.95,8103,0
2015-12-02,19.09,19.18,18.35,18.35,17398,0
2015-12-03,18.41,18.57,17.6,18.07,26215,0
2015-12-04,17.76,18.34,17.76,17.81,4900,0
2015-12-07,17.79,17.8,16.7,16.79,81769,0
2015-12-08,16.83,17.801,16.52,17.51,36647,0
2015-12-09,17.764,18.23,17.764,17.85,23061,0
2015-12-10,17.97,18.03,17.34,17.76,16108,0
2015-12-11,17.75,17.77,16.25,16.5,81666,0
2015-12-14,16.3,16.54,15.87,15.99,65369,0
2015-12-15,16,16.262,15.921,16,21406,0
2015-12-16,16.37,16.37,16.02,16.15,15584,0
2015-12-17,16.2,16.2,15.01,15.06,57642,0
2015-12-18,15.02,15.74,15.02,15.58,42451,0
2015-12-21,16.08,16.94,16.08,16.26,52899,0
2015-12-22,16.69,17.88,16.68,17.75,18600,0
2015-12-23,17.7,18.33,17.59,18.19,26061,0
2015-12-24,18.28,18.44,17.44,18.33,30655,0
2015-12-28,18.33,18.5,18,18.41,28815,0
2015-12-29,18.48,18.99,18.09,18.85,29362,0
2015-12-30,18.13,18.7321,18,18.44,18808,0
2015-12-31,18.401,18.99,18.2,18.8999,21434,0
2016-01-04,18.5,19,18.28,18.9999,56317,0
2016-01-05,18.9282,19.2499,18.9,19.2437,11132,0
2016-01-06,18.99,19,18.5,18.6,25555,0
2016-01-07,18.3,18.3999,18.03,18.0448,32712,0
2016-01-08,18.176,18.24,18.0301,18.0301,5364,0
2016-01-11,18.0732,18.08,16.5,16.81,62917,0
2016-01-12,17.1228,17.2489,15.5,15.99,39869,0
2016-01-13,15.99,16,15.26,15.6092,18804,0
2016-01-14,15.28,15.98,14.8101,15.98,39265,0
2016-01-15,15.39,15.836,14.4,14.8,55916,0
2016-01-19,15.9637,15.9637,15.9637,15.9637,0,0
2016-01-20,14.93,15.7795,14.25,15.71,53583,0
2016-01-21,15.74,16.3585,15.04,16.21,17007,0
2016-01-22,16.82,17.44,16.82,17.2,12820,0
2016-01-25,16.7,17.5599,16.6,17.01,9750,0
2016-01-26,17.51,17.71,17.25,17.69,10639,0
2016-01-27,17.464,17.92,17.401,17.6765,14313,0
2016-01-28,17.8,17.95,17.27,17.7,43393,0
2016-01-29,17.8,18.7499,17.8,18.648,14470,0
2016-02-01,18.65,18.7,18.245,18.445,10832,0
2016-02-02,18.25,18.25,17.96,18.23,9353,0
2016-02-03,18.0001,18.0001,17,17.55,8672,0
2016-02-04,17.55,17.86,17.55,17.7601,3523,0
2016-02-05,17.76,17.7601,17.5,17.51,5581,0
2016-02-08,17.5,17.52,16.2158,16.7395,18845,0
2016-02-09,16.15,16.15,15.19,15.4909,13500,0
2016-02-10,15.01,16.16,15.01,16.16,8886,0
2016-02-11,15.88,15.88,15.2,15.84,14641,0
2016-02-12,15.65,16.42,15.65,16.32,11995,0
2016-02-16,17.75,17.91,16.9301,17.59,20491,0
2016-02-17,17.89,18.29,16.7701,17.8799,14067,0
2016-02-18,18.21,18.21,16.51,17.33,24463,0
2016-02-19,17.3,17.33,16.77,17.02,8943,0
2016-02-22,17.29,17.4001,16.76,17.04,18065,0
2016-02-23,17.19,17.19,16.2,16.26,15219,0
2016-02-24,16.22,17.05,16.1,16.9,11275,0
2016-02-25,16.488,17.01,16.45,17.01,6535,0
2016-02-26,17.2,17.29,16.49,16.5692,8579,0
2016-02-29,16.8,17.48,16.8,17.33,7130,0
2016-03-01,17.3,17.5956,17.3,17.4995,15740,0
2016-03-02,17.665,18.0899,17.45,18.08,11100,0
2016-03-03,17.77,18.35,17.77,18.32,15145,0
2016-03-04,18.43,18.43,17.02,18.25,21817,0
2016-03-07,18.25,18.7,18.25,18.3856,22774,0
2016-03-08,18.3501,18.64,18.25,18.64,12339,0
2016-03-09,18.6,18.65,18.44,18.5523,5150,0
2016-03-10,18.4501,18.5659,17.6001,18.4388,15156,0
2016-03-11,18.44,18.6495,18.44,18.5,5155,0
2016-03-14,18.47,18.57,18.4676,18.57,1027,0
2016-03-15,18.5001,18.58,18.0956,18.58,6807,0
2016-03-16,18.522,18.522,18.3357,18.4,2094,0
2016-03-17,18.58,18.9899,18.283,18.86,12863,0
2016-03-18,18.7,18.95,18.42,18.9253,7512,0
2016-03-21,18.9201,19.48,18.7976,19.48,13784,0
2016-03-22,19.05,19.16,18.5,18.61,9887,0
2016-03-23,18.62,18.84,18.61,18.77,9046,0
2016-03-24,18.45,18.7299,18.45,18.72,6100,0
2016-03-28,18.9,19.01,18.6,19.01,15335,0
2016-03-29,19.09,19.0995,18.9711,19.04,3050,0
2016-03-30,19.09,19.39,19.09,19.3865,13080,0
2016-03-31,19.4,21.35,19.38,21.17,58202,0
2016-04-01,21,21.48,20.66,20.952,32321,0
2016-04-04,20.9,21.19,20.46,20.8685,21960,0
2016-04-05,20.65,20.9699,20.48,20.81,22575,0
2016-04-06,20.96,21.29,20.8925,21.1782,17728,0
2016-04-07,21.42,21.42,21,21.25,21828,0
2016-04-08,21.5,21.7,21.4101,21.5,24815,0
2016-04-11,21.78,22.95,21.78,22.1,86549,0
2016-04-12,22.72,22.74,22.21,22.49,72559,0
2016-04-13,22.52,22.8,22.0001,22.4,38834,0
2016-04-14,22.2778,22.3899,22.05,22.21,17606,0
2016-04-15,22.02,22.1,21.91,21.9995,24156,0
2016-04-18,22.15,22.4499,22.0101,22.25,16341,0
2016-04-19,22.22,22.65,22.11,22.28,27738,0
2016-04-20,22.4,22.47,22.35,22.44,12693,0
2016-04-21,22.51,22.65,22.25,22.26,23710,0
2016-04-22,22.49,22.5,22.31,22.45,21525,0
2016-04-25,22.74,22.92,22.5,22.73,54552,0
2016-04-26,22.89,22.89,22.61,22.8,20011,0
2016-04-27,22.81,23.48,22.81,22.95,51719,0
2016-04-28,23.08,23.22,22.75,22.77,45178,0
2016-04-29,23.02,23.0499,22.5,22.774,28385,0
2016-05-02,22.95,23.02,22.73,22.9499,39085,0
2016-05-03,22.5,22.65,21.68,22.0837,60792,0
2016-05-04,21.95,22.6099,21.95,22.2,21273,0
2016-05-05,22.4,22.4,21.71,21.99,35701,0
2016-05-06,22.01,22.13,21.72,21.8001,22074,0
2016-05-09,21.8,22.15,21.76,21.79,39293,0
2016-05-10,22.01,22.0316,21.9203,21.95,9439,0
2016-05-11,21.99,22.25,21.8,22.18,24325,0
2016-05-12,22.47,22.65,22.1,22.15,20114,0
2016-05-13,22.25,22.8,22.25,22.5699,20438,0
2016-05-16,22.37,22.5,22.3,22.36,30685,0
2016-05-17,22.27,22.74,22.27,22.585,11903,0
2016-05-18,22.93,23.25,22.66,22.76,59623,0
2016-05-19,22.79,22.85,22.11,22.45,36536,0
2016-05-20,22.625,23,22.3201,22.66,24891,0
2016-05-23,22.66,22.72,22.47,22.5,15158,0
2016-05-24,22.5499,22.69,22.52,22.64,15151,0
2016-05-25,22.75,23,22.5001,22.84,24835,0
2016-05-26,22.57,22.8999,22.53,22.7541,19003,0
2016-05-27,22.76,22.8701,22.36,22.53,31940,0
2016-05-31,22.41,22.99,22.4,22.89,13392,0
2016-06-01,22.8504,22.8504,22.53,22.83,23748,0
2016-06-02,22.6699,22.8,22.5801,22.6999,16933,0
2016-06-03,22.82,22.82,22.55,22.6999,7997,0
2016-06-06,22.75,22.98,22.66,22.7013,48298,0
2016-06-07,22.85,22.85,22.52,22.72,20251,0
2016-06-08,22.7,22.9289,22.7,22.74,20636,0
2016-06-09,22.74,22.9999,22.6489,22.83,21247,0
2016-06-10,22.89,22.89,22.6,22.69,7805,0
2016-06-13,22.78,22.78,22.5414,22.5849,18110,0
2016-06-14,22.66,22.7575,22.54,22.7,16834,0
2016-06-15,22.79,22.92,22.79,22.79,19603,0
2016-06-16,22.63,22.65,22.4,22.59,19346,0
2016-06-17,22.79,22.79,22.31,22.64,17916,0
2016-06-20,22.64,22.9,22.64,22.7699,30682,0
2016-06-21,22.9,22.9,22.72,22.755,22137,0
2016-06-22,22.76,22.79,22.49,22.56,14926,0
2016-06-23,22.5601,22.85,22.56,22.8199,8727,0
2016-06-24,22.66,22.8,22.64,22.7,26880,0
2016-06-27,22.63,22.63,22.31,22.384,34684,0
2016-06-28,22.52,22.7999,22.42,22.555,15458,0
2016-06-29,22.5999,22.84,22.53,22.7826,11274,0
2016-06-30,22.73,22.8699,22.65,22.86,11938,0
2016-07-01,22.66,23.14,22.66,22.8901,16413,0
2016-07-05,23.19,24.12,23.11,23.96,122286,0
2016-07-06,24.02,24.2,23.9,24.07,47009,0
2016-07-07,24.15,24.6899,24.15,24.41,45568,0
2016-07-08,24.59,24.59,24,24,51112,0
2016-07-11,24.34,24.34,23.99,24.1,37547,0
2016-07-12,24.29,24.3,24.11,24.12,15245,0
2016-07-13,24.1,24.2,24.05,24.13,25380,0
2016-07-14,24.07,24.155,23.95,24.0999,23463,0
2016-07-15,24.084,24.1,23.921,24.1,11499,0
2016-07-18,24.02,24.5,24.02,24.3,11135,0
2016-07-19,24.3,24.3,23.8,24,39747,0
2016-07-20,24.0874,24.1,24,24.062,12860,0
2016-07-21,24.1,24.1,23.81,23.9733,26231,0
2016-07-22,24.09,24.09,23.77,24.03,29226,0
2016-07-25,24.03,24.08,23.76,23.77,20167,0
2016-07-26,23.81,24.45,23.81,24.235,18958,0
2016-07-27,24.25,24.4899,24.25,24.4201,23587,0
2016-07-28,24.39,24.48,24.3,24.48,14144,0
2016-07-29,24.48,24.95,24.4799,24.8935,45518,0
2016-08-01,24.85,24.9399,24.6,24.8,22267,0
2016-08-02,24.92,24.92,24.63,24.6635,20569,0
2016-08-03,24.36,24.66,24.2001,24.65,29365,0
2016-08-04,24.4,24.7,24.3,24.3899,39336,0
2016-08-05,24.699,24.699,24.27,24.3341,12863,0
2016-08-08,24.5,24.99,24.5,24.94,65104,0
2016-08-09,25,25,24.75,24.91,40546,0
2016-08-10,24.9001,25.09,24.9,25.04,29803,0
2016-08-11,25,25.1,24.91,24.97,22809,0
2016-08-12,24.97,24.9999,24.85,24.92,23334,0
2016-08-15,25,25,24.85,24.9,29260,0
2016-08-16,24.95,25.0379,24.9,24.9325,26991,0
2016-08-17,24.94,25.03,24.94,25,12092,0
2016-08-18,24.95,25.07,24.95,25.0699,18762,0
2016-08-19,25.03,25.1599,25.03,25.08,17618,0
2016-08-22,25.09,25.1,25.03,25.04,20718,0
2016-08-23,25.05,25.25,25.05,25.24,20778,0
2016-08-24,25.12,25.237,25.05,25.1699,12400,0
2016-08-25,25.15,25.411,25.15,25.411,13576,0
2016-08-26,25.25,25.3999,25.2,25.3983,24717,0
2016-08-29,25.32,25.32,25.0721,25.1599,14836,0
2016-08-30,25.17,25.2501,25.0801,25.2,23014,0
2016-08-31,25.23,25.39,25.1501,25.26,19952,0
2016-09-01,25.3999,25.3999,25.21,25.33,9200,0
2016-09-02,25.36,25.3899,25.11,25.2822,12128,0
2016-09-06,25.28,25.29,25.13,25.1491,27715,0
2016-09-07,25.36,25.36,25.16,25.24,10310,0
2016-09-08,25.16,25.2318,25.05,25.1,36562,0
2016-09-09,25.21,25.2499,24.8,24.8643,30697,0
2016-09-12,24.85,25,24.7786,24.89,29872,0
2016-09-13,24.9624,25,24.88,25,12869,0
2016-09-14,24.984,25.2999,24.87,25.2095,8624,0
2016-09-15,25,25.2899,24.86,25.2899,16612,0
2016-09-16,24.98,25.23,24.85,25.05,16068,0
2016-09-19,25.01,25.15,24.96,25.03,17932,0
2016-09-20,25.02,25.18,25.02,25.18,2771,0
2016-09-21,25.18,25.2776,25.07,25.25,27241,0
2016-09-22,25.3599,25.4,25.07,25.25,17522,0
2016-09-23,25.37,25.37,25.17,25.21,16630,0
2016-09-26,25.21,25.3008,25.1,25.105,15400,0
2016-09-27,25.11,25.27,25.01,25.21,10069,0
2016-09-28,25.3452,25.3452,25.03,25.1,25599,0
2016-09-29,25.1,25.25,25.04,25.16,17727,0
2016-09-30,25.161,25.2,25.01,25.01,33097,0
2016-10-03,25.02,25.1999,25.02,25.1447,13976,0
2016-10-04,25.17,25.2,25.0301,25.06,14910,0
2016-10-05,25.2,25.78,25.1,25.4362,40602,0
2016-10-06,25.19,25.41,25.18,25.2505,10994,0
2016-10-07,25.44,25.79,25.18,25.5,24350,0
2016-10-10,25.65,25.8,25.5,25.72,16220,0
2016-10-11,25.654,25.78,25.295,25.342,25553,0
2016-10-12,25.462,25.79,25.35,25.35,7199,0
2016-10-13,25.36,25.91,25.29,25.3,2320,0
2016-10-14,25.652,25.652,25.5,25.5,6150,0
2016-10-17,25.65,25.65,25.31,25.31,29075,0
2016-10-18,25.67,25.9063,25.5,25.65,7365,0
2016-10-19,25.6575,25.7115,25.5001,25.6652,12910,0
2016-10-20,25.7,25.88,25.6,25.62,8360,0
2016-10-21,25.75,25.75,25.61,25.61,8305,0
2016-10-24,25.61,25.6399,25.5,25.55,18791,0
2016-10-25,25.54,25.75,25.29,25.5435,26693,0
2016-10-26,25.51,25.75,25.4501,25.49,8649,0
2016-10-27,25.36,25.67,25.33,25.42,21088,0
2016-10-28,25.55,25.75,25.55,25.75,12950,0
2016-10-31,25.79,25.79,25.47,25.6624,18588,0
2016-11-01,25.68,25.8205,25.46,25.55,26968,0
2016-11-02,25.25,25.25,24.62,25.0899,30826,0
2016-11-03,25.05,25.19,25.02,25.1144,7650,0
2016-11-04,25.09,25.15,25,25,20342,0
2016-11-07,24.98,25,24.71,24.85,31202,0
2016-11-08,24.76,25.1,24.76,25.02,31856,0
2016-11-09,25.15,25.15,24.8382,25.06,11997,0
2016-11-10,25.09,25.09,24.81,24.9,28464,0
2016-11-11,24.95,25.09,24.81,24.9456,13678,0
2016-11-14,24.87,25.09,24.511,24.9299,28768,0
2016-11-15,25.05,25.15,25,25.15,9712,0
2016-11-16,25.14,25.16,25.0201,25.135,11175,0
2016-11-17,25.16,25.16,24.8535,24.8535,26202,0
2016-11-18,24.99,24.9981,24.6897,24.7192,13310,0
2016-11-21,24.84,25.16,24.84,25.0948,41217,0
2016-11-22,25.1349,25.5235,25.13,25.13,20067,0
2016-11-23,25.13,25.3499,25.13,25.14,2271,0
2016-11-25,25.39,25.39,25.27,25.3,3339,0
2016-11-28,25.35,25.3776,25.1,25.3776,8614,0
2016-11-29,25.48,25.48,25.16,25.3802,4902,0
2016-11-30,25.305,25.305,25.1,25.2,9380,0
2016-12-01,25.295,25.5,25.07,25.07,10541,0
2016-12-02,25.07,25.25,24.95,24.95,18606,0
2016-12-05,25.08,25.08,24.95,24.96,16358,0
2016-12-06,25.08,25.08,24.95,25.001,8975,0
2016-12-07,25.05,25.6499,24.94,25.05,9462,0
2016-12-08,25.0892,25.2,24.9501,25.05,10400,0
2016-12-09,25,25.19,25,25.19,5510,0
2016-12-12,25.17,25.17,24.9,25.02,11508,0
2016-12-13,25.02,25.1615,24.995,24.995,2290,0
2016-12-14,25.02,25.1799,25.02,25.1,7678,0
2016-12-15,25.1881,25.19,25.0816,25.1499,5645,0
2016-12-16,25.19,25.19,25.1424,25.19,5232,0
2016-12-19,25.19,25.19,25.05,25.07,4882,0
2016-12-20,25.12,25.2,25.12,25.2,11263,0
2016-12-21,25.2,25.4699,25.1885,25.4,19469,0
2016-12-22,25.297,25.3774,25.2,25.2985,7010,0
2016-12-23,25.2,25.3,25.13,25.3,3281,0
2016-12-27,25.3,25.3409,25.204,25.3409,4201,0
2016-12-28,25.33,25.37,25.33,25.36,1228,0
2016-12-29,25.3503,25.36,25.05,25.15,20085,0
2016-12-30,25.1353,25.436,25.07,25.2825,8772,0
2017-01-03,25.28,25.3,25.2,25.28,16502,0
2017-01-04,25.2,25.3,25.113,25.3,17363,0
2017-01-05,25.43,25.5699,25.25,25.55,5100,0
2017-01-06,25.59,25.64,25.59,25.6001,6646,0
2017-01-09,25.65,25.65,25.35,25.4,19850,0
2017-01-10,25.64,25.64,25.3001,25.49,25970,0
2017-01-11,25.35,25.45,25.35,25.45,800,0
2017-01-12,25.56,25.56,25.31,25.4,1540,0
2017-01-13,25.35,25.6147,25.35,25.51,2410,0
2017-01-17,25.56,25.5867,25.4,25.5131,2970,0
2017-01-18,25.4192,25.4681,25.32,25.4681,7030,0
2017-01-19,25.35,25.65,25.32,25.64,16487,0
2017-01-20,25.47,25.5962,25.47,25.56,4200,0
2017-01-23,25.5,25.65,25.31,25.5648,11578,0
2017-01-24,25.571,25.63,25.571,25.6161,6239,0
2017-01-25,25.6336,25.7258,25.6201,25.6832,27998,0
2017-01-26,25.74,25.85,25.6893,25.84,9840,0
2017-01-27,25.85,25.98,25.7855,25.92,21635,0
2017-01-30,25.92,25.9938,25.9,25.9,7016,0
2017-01-31,25.99,25.99,25.8014,25.9393,12274,0
2017-02-01,25.44,25.497,25.42,25.42,8345,0
2017-02-02,25.42,25.4782,25.41,25.43,8436,0
2017-02-03,25.46,25.67,25.45,25.67,3808,0
2017-02-06,25.52,25.73,25.41,25.46,16519,0
2017-02-07,25.44,25.45,25.41,25.45,8460,0
2017-02-08,25.4499,25.59,25.41,25.59,12692,0
2017-02-09,25.67,25.7,25.55,25.7,4150,0
2017-02-10,25.5729,25.699,25.5,25.58,7893,0
2017-02-13,25.6,25.6985,25.55,25.56,6416,0
2017-02-14,25.5515,25.6,25.55,25.55,5324,0
2017-02-15,25.74,25.79,25.55,25.78,5463,0
2017-02-16,25.75,25.7915,25.6,25.6006,1953,0
2017-02-17,25.7881,25.7881,25.6,25.7536,2400,0
2017-02-21,25.8,25.8,25.62,25.6341,5064,0
2017-02-22,25.6,25.8399,25.6,25.66,3140,0
2017-02-23,25.64,25.83,25.6,25.7,12404,0
2017-02-24,25.85,25.9016,25.7,25.7,3251,0
2017-02-27,25.83,25.969,25.55,25.93,9033,0
2017-02-28,25.75,25.8799,25.55,25.6,18779,0
2017-03-01,25.67,25.7287,25.6006,25.6391,4879,0
2017-03-02,25.6552,25.679,25.61,25.6496,2600,0
2017-03-03,25.62,25.8,25.5935,25.762,14604,0
2017-03-06,25.63,25.76,25.58,25.61,7055,0
2017-03-07,25.72,25.77,25.61,25.61,4400,0
2017-03-08,25.77,25.77,25.6005,25.699,17600,0
2017-03-09,25.7,25.7,25.55,25.5501,7315,0
2017-03-10,25.55,25.7912,25.55,25.7828,12378,0
2017-03-13,25.65,25.88,25.65,25.86,14397,0
2017-03-14,25.85,25.9,25.75,25.9,6238,0
2017-03-15,25.82,25.9,25.7,25.701,9212,0
2017-03-16,25.7275,25.85,25.7275,25.85,6485,0
2017-03-17,25.8401,25.97,25.8401,25.9361,7710,0
2017-03-20,25.9001,25.9894,25.9001,25.9894,2400,0
2017-03-21,25.93,26.09,25.9,25.9001,10845,0
2017-03-22,25.945,26.0697,25.8,25.8,4778,0
2017-03-23,25.8665,26.0673,25.75,25.7823,10870,0
2017-03-24,25.76,26.0881,25.76,26.0881,1530,0
2017-03-27,25.8,26.0431,25.8,26.01,2852,0
2017-03-28,26.13,26.13,25.7601,25.8749,3575,0
2017-03-29,25.87,26,25.76,25.9655,10339,0
2017-03-30,25.8864,25.9955,25.83,25.9574,3875,0
2017-03-31,25.811,25.9502,25.81,25.89,2871,0
2017-04-03,25.9123,25.984,25.9123,25.984,6381,0
2017-04-04,25.951,25.98,25.82,25.8659,9200,0
2017-04-05,25.9295,26,25.9295,25.9303,5199,0
2017-04-06,25.9741,25.9741,25.9,25.9,3350,0
2017-04-07,25.85,25.895,25.83,25.87,8999,0
2017-04-10,25.9231,25.9231,25.85,25.8853,6747,0
2017-04-11,25.89,25.89,25.85,25.89,3752,0
2017-04-12,25.85,25.89,25.85,25.89,6500,0
2017-04-13,25.88,25.95,25.88,25.9,4196,0
2017-04-17,25.93,26.0302,25.93,26,7959,0
2017-04-18,26,26.09,25.961,26.09,1810,0
2017-04-19,26.14,26.18,26.11,26.18,2775,0
2017-04-20,26.2,26.42,26.1801,26.3172,3730,0
2017-04-21,26.43,26.45,26.2,26.38,16867,0
2017-04-24,26.38,26.48,26.21,26.4005,5845,0
2017-04-25,26.4,26.4,26.35,26.36,7769,0
2017-04-26,26.4,26.48,26.3996,26.46,3475,0
2017-04-27,26.47,26.5,26.4,26.4606,13920,0
2017-04-28,26.41,26.5,26.4,26.5,7175,0
2017-05-01,26.48,26.6803,26.48,26.6803,5606,0
2017-05-02,26.75,26.93,26.7499,26.8335,9955,0
2017-05-03,26.48,26.48,26.07,26.15,11083,0
2017-05-04,26.1,26.15,25.7951,25.989,9714,0
2017-05-05,25.9512,26.2455,25.9512,26.0101,2490,0
2017-05-08,26.05,26.2032,25.3,25.85,25061,0
2017-05-09,25.9872,25.9872,25.7,25.72,3375,0
2017-05-10,25.9114,25.9999,25.75,25.75,4192,0
2017-05-11,25.76,25.859,25.76,25.8,3850,0
2017-05-12,26.132,26.132,25.98,26.06,2043,0
2017-05-15,26.0999,26.1,25.88,26.1,4171,0
2017-05-16,25.9,26.2,25.9,25.9395,8699,0
2017-05-17,25.9,26.0911,25.9,25.9,2691,0
2017-05-18,26.1731,26.1731,25.9696,25.9696,2294,0
2017-05-19,26.0966,26.4,26,26.395,15990,0
2017-05-22,26.0201,26.0201,26.0201,26.0201,720,0
2017-05-23,26.1,26.1927,26.1,26.1927,870,0
2017-05-24,26.1392,26.3499,26.1,26.1,2941,0
2017-05-25,26.1,26.213,26.1,26.1,5541,0
2017-05-26,26.05,26.09,26,26.0156,4509,0
2017-05-30,25.93,25.98,25.9,25.9,9435,0
2017-05-31,25.91,25.933,25.59,25.73,16723,0
2017-06-01,25.73,25.8603,25.73,25.8103,2725,0
2017-06-02,25.72,25.8354,25.72,25.8,1890,0
2017-06-05,25.8,26.02,25.8,25.95,7588,0
2017-06-06,26,26.0163,25.85,25.85,4476,0
2017-06-07,25.9,25.9648,25.8001,25.9648,855,0
2017-06-08,25.8,25.9,25.8,25.9,766,0
2017-06-09,26,26,25.9,25.95,2721,0
2017-06-12,25.9202,25.9836,25.86,25.9,5386,0
2017-06-13,25.951,26,25.85,25.85,6550,0
2017-06-14,25.95,25.98,25.8499,25.98,7113,0
2017-06-15,25.8888,25.9,25.7901,25.8684,4844,0
2017-06-16,25.849,25.9,25.75,25.84,5608,0
2017-06-19,25.84,25.885,25.785,25.785,6814,0
2017-06-20,25.63,26,25.62,25.99,16549,0
2017-06-21,25.8103,26,25.66,26,13645,0
2017-06-22,26.027,26.36,26.027,26.19,6475,0
2017-06-23,26.25,26.25,26.05,26.2342,4235,0
2017-06-26,26.14,26.22,26.14,26.1875,7135,0
2017-06-27,26.15,26.49,26.15,26.4091,10904,0
2017-06-28,26.49,26.8,26.4437,26.61,9451,0
2017-06-29,26.6337,26.6999,26.6337,26.6985,2250,0
2017-06-30,26.61,26.72,26.39,26.4,6245,0
2017-07-03,26.3518,26.6975,26.35,26.6975,2394,0
2017-07-05,26.67,26.6999,26.6,26.659,3314,0
2017-07-06,26.45,26.73,26.45,26.72,4168,0
2017-07-07,26.545,26.72,26.545,26.66,4580,0
2017-07-10,26.5,26.6316,26.35,26.47,7491,0
2017-07-11,26.3501,26.4,26.1,26.11,11331,0
2017-07-12,26.11,26.2,26.11,26.1999,2130,0
2017-07-13,26.1983,26.2,26.15,26.175,5370,0
2017-07-14,26.1913,26.35,26.1913,26.34,8237,0
2017-07-17,26.15,26.4527,26.0048,26.4527,5445,0
2017-07-18,26.3714,26.4084,26.3394,26.3713,3666,0
2017-07-19,26.23,26.45,26.23,26.4,8604,0
2017-07-20,26.4222,26.4464,26.3477,26.4011,2105,0
2017-07-21,26.4,26.6,26.3997,26.59,4008,0
2017-07-24,26.6,26.75,26.4912,26.7347,8364,0
2017-07-25,26.8,26.9462,26.65,26.87,11986,0
2017-07-26,26.9533,26.98,26.7,26.849,3936,0
2017-07-27,26.95,26.95,26.864,26.9,3375,0
2017-07-28,26.85,26.889,26.68,26.8,7798,0
2017-07-31,26.78,26.78,26.25,26.45,15544,0
2017-08-01,26.89,26.89,26.51,26.71,8440,0
2017-08-02,26.44,26.44,26.0922,26.17,10720,0
2017-08-03,26.17,26.77,26.17,26.52,9188,0
2017-08-04,26.4459,26.625,26.3505,26.6,8015,0
2017-08-07,26.6,26.72,26.2,26.4911,5430,0
2017-08-08,26.2,26.53,26,26.2,11985,0
2017-08-09,26.03,26.25,26.03,26.11,7881,0
2017-08-10,26.07,26.11,25.9725,26,1889,0
2017-08-11,26,26.11,26,26.08,1868,0
2017-08-14,26.08,26.25,26.08,26.08,2924,0
2017-08-15,26.08,26.28,26.08,26.2791,2523,0
2017-08-16,26.4,26.4,26.1,26.34,6183,0
2017-08-17,26.33,26.66,26.33,26.5,1883,0
2017-08-18,26.5608,26.5842,26.55,26.55,2573,0
2017-08-21,26.5549,26.5549,26.2,26.2,2244,0
2017-08-22,26.23,26.3,26.09,26.09,7553,0
2017-08-23,26.12,26.2899,26.07,26.1,12345,0
2017-08-24,26.1625,26.5698,26.16,26.3589,3135,0
2017-08-25,26.051,26.5318,26.051,26.5318,1206,0
2017-08-28,26.48,26.4892,26.3001,26.3001,1879,0
2017-08-29,26.2548,26.3006,26.2101,26.2176,2295,0
2017-08-30,26.26,26.48,26.14,26.14,4824,0
2017-08-31,26.14,26.4002,26.14,26.4002,314,0
2017-09-01,26.18,26.4024,26.18,26.4024,504,0
2017-09-05,26.3,26.38,26,26,10699,0
2017-09-06,26.02,26.19,26.02,26.1401,6518,0
2017-09-07,26.06,26.28,26.06,26.08,7161,0
2017-09-08,26.37,26.37,26.1,26.1,5400,0
2017-09-11,26.1,26.25,26.1,26.2,2100,0
2017-09-12,26.2001,26.2001,26.12,26.15,2828,0
2017-09-13,26.1247,26.15,26.04,26.1,7472,0
2017-09-14,26.15,26.3999,26.1299,26.22,3308,0
2017-09-15,26.22,26.22,26.1341,26.1697,926,0
2017-09-18,26.3477,26.3999,26,26,13623,0
2017-09-19,26,26.0924,26,26.059,5293,0
2017-09-20,26.1,26.21,26.1,26.1683,4689,0
2017-09-21,26.23,26.23,26.02,26.02,7138,0
2017-09-22,26.1,26.24,26.1,26.23,2091,0
2017-09-25,26.13,26.4,26.13,26.4,3277,0
2017-09-26,26.7,26.7,26.2959,26.3,2670,0
2017-09-27,26.55,26.55,26.31,26.38,2103,0
2017-09-28,26.38,26.5,26.33,26.3782,1622,0
2017-09-29,26.25,26.45,26.25,26.4499,3075,0
2017-10-02,26.5,26.5,26.352,26.4864,4982,0
2017-10-03,26.5,26.72,26.5,26.5083,2477,0
2017-10-04,26.53,26.69,26.53,26.635,2637,0
2017-10-05,26.58,26.68,26.549,26.68,3276,0
2017-10-06,26.6,26.6,26.5301,26.6,3425,0
2017-10-09,26.6,26.65,26.6,26.6,1220,0
2017-10-10,26.6505,26.75,26.4053,26.6275,4445,0
2017-10-11,26.6,26.6,26.27,26.44,11041,0
2017-10-12,26.53,26.53,26.46,26.5,3236,0
2017-10-13,26.64,26.65,26.44,26.5607,4363,0
2017-10-16,26.65,26.65,26.46,26.5015,11192,0
2017-10-17,26.5998,26.7,26.25,26.7,16299,0
2017-10-18,26.7,26.7,26.41,26.42,1750,0
2017-10-19,26.42,26.8,26.42,26.8,8664,0
2017-10-20,26.73,26.8349,26.7263,26.8349,3090,0
2017-10-23,26.75,26.75,26.51,26.53,5199,0
2017-10-24,26.55,26.73,26.53,26.648,2954,0
2017-10-25,26.65,26.73,26.5837,26.72,10990,0
2017-10-26,26.72,26.87,26.6103,26.8,10622,0
2017-10-27,26.75,26.84,26.62,26.75,10190,0
2017-10-30,26.9,26.9356,26.77,26.9126,18003,0
2017-10-31,26.88,26.93,26.77,26.93,13060,0
2017-11-01,26.971,26.971,26.835,26.95,5685,0
2017-11-02,26.91,26.91,26.12,26.5907,8653,0
2017-11-03,26.43,26.61,26.43,26.45,2247,0
2017-11-06,26.3296,26.3369,26.1094,26.2221,2639,0
2017-11-07,26.32,26.425,26.31,26.35,2320,0
2017-11-08,26.3733,26.4083,26.2,26.2,6100,0
2017-11-09,26.19,26.3264,26.1217,26.1894,5520,0
2017-11-10,26.2,26.4099,26.2,26.2172,6675,0
