Date,Open,High,Low,Close,Volume,OpenInt
2015-06-03,25.49,25.53,25.19,25.46,153000,0
2015-06-04,25.41,25.53,25.17,25.26,131700,0
2015-06-05,25.26,25.66,25.1,25.63,154800,0
2015-06-08,25.73,25.99,25.4,25.45,194900,0
2015-06-09,25.45,25.8,25,25.5,131857,0
2015-06-10,25.6,25.71,25.5,25.63,159282,0
2015-06-11,25.66,25.89,25.42,25.52,151407,0
2015-06-12,25.46,25.62,25.4,25.62,59100,0
2015-06-15,25.47,25.82,25.21,25.8,166000,0
2015-06-16,26,26.01,25.71,25.93,85600,0
2015-06-17,26.25,26.25,25.94,26.02,249600,0
2015-06-18,26.4,26.49,26.14,26.31,318700,0
2015-06-19,26.76,26.81,26.07,26.21,110200,0
2015-06-22,26.6,26.72,26.06,26.21,199500,0
2015-06-23,26.41,26.52,26.13,26.22,71016,0
2015-06-24,26.2,26.21,25.72,25.8,129600,0
2015-06-25,25.94,25.96,25.75,25.9,122200,0
2015-06-26,26.02,26.02,25.35,25.42,254900,0
2015-06-29,25.08,25.3,24.65,24.7,299400,0
2015-06-30,24.95,25.12,24.89,25.1,83240,0
2015-07-01,25.47,25.52,25.17,25.3,89900,0
2015-07-02,25.4,25.45,24.9,25.09,74600,0
2015-07-06,24.87,25.11,24.72,24.82,87700,0
2015-07-07,24.85,24.85,24.05,24.65,118700,0
2015-07-08,24.33,24.51,24.2,24.23,72800,0
2015-07-09,24.4,24.97,24.38,24.45,56600,0
2015-07-10,25,25.03,24.71,25,55400,0
2015-07-13,25.5,25.5,25.1,25.25,146900,0
2015-07-14,25.26,25.5,25.23,25.48,82015,0
2015-07-15,25.44,25.56,25.26,25.37,72403,0
2015-07-16,25.6,25.68,25.49,25.66,97500,0
2015-07-17,25.84,26.39,25.57,25.74,169400,0
2015-07-20,25.83,25.94,25.75,25.79,142100,0
2015-07-21,25.9,25.9,25.55,25.74,84900,0
2015-07-22,25.28,25.99,25.25,25.94,82200,0
2015-07-23,26.08,26.23,25.83,25.89,113500,0
2015-07-24,25.89,26.05,25.3,25.61,145900,0
2015-07-27,25.47,25.55,25.02,25.16,163200,0
2015-07-28,25.28,25.43,24.94,25.38,79300,0
2015-07-29,25.38,25.39,24.97,25.14,80300,0
2015-07-30,25.09,25.17,24.8,25.14,31800,0
2015-07-31,24.98,25.31,24.98,25.2,45000,0
2015-08-03,25.24,25.28,24.83,24.98,130904,0
2015-08-04,24.97,24.99,24.75,24.82,54300,0
2015-08-05,24.9,25.23,24.9,25.06,24300,0
2015-08-06,25.12,25.15,24.18,24.35,71698,0
2015-08-07,24.26,24.5,24.16,24.5,87300,0
2015-08-10,24.73,24.82,24.6,24.67,42200,0
2015-08-11,24.45,24.54,24.18,24.32,65579,0
2015-08-12,24.1,24.26,23.47,24.12,112800,0
2015-08-13,24.16,24.36,24.09,24.15,46400,0
2015-08-14,24.15,24.24,23.99,24.2,56600,0
2015-08-17,24.2,24.57,24.08,24.57,59200,0
2015-08-18,24.46,24.61,24.43,24.43,25700,0
2015-08-19,24.37,24.52,24.15,24.38,26700,0
2015-08-20,24.14,24.16,23.43,23.46,113500,0
2015-08-21,23.06,23.19,22.09,22.48,383300,0
2015-08-24,20.5,22.38,20.29,21.71,279512,0
2015-08-25,22.87,22.87,21.51,21.51,76800,0
2015-08-26,22.49,22.49,21.44,22.3,155300,0
2015-08-27,22.77,23,22.39,22.75,74500,0
2015-08-28,22.53,22.73,21.55,22.68,23500,0
2015-08-31,22.69,22.75,22.3,22.4,138200,0
2015-09-01,22,22.08,21.5,21.81,42600,0
2015-09-02,22.1,22.26,21.87,22.26,17800,0
2015-09-03,22.44,22.54,22.15,22.19,42200,0
2015-09-04,21.9,22.19,21.81,21.98,29600,0
2015-09-08,22.6,22.71,22.23,22.71,22400,0
2015-09-09,23.27,23.31,22.47,22.47,218000,0
2015-09-10,22.34,22.75,22.28,22.64,36357,0
2015-09-11,22.62,22.79,22.47,22.79,16200,0
2015-09-14,22.84,22.84,22.69,22.73,50900,0
2015-09-15,22.74,23.06,22.74,22.99,83200,0
2015-09-16,22.99,23.03,22.84,23.02,21800,0
2015-09-17,23.11,23.46,23.06,23.14,28600,0
2015-09-18,22.94,23.33,22.55,22.87,99600,0
2015-09-21,22.99,23.22,22.81,22.85,26300,0
2015-09-22,22.55,22.68,22.44,22.58,20900,0
2015-09-23,22.53,23.2,22.53,22.74,9700,0
2015-09-24,22.9,22.9,22.28,22.53,71678,0
2015-09-25,22.77,22.78,22.29,22.42,13600,0
2015-09-28,22.27,22.3,21.32,21.44,174497,0
2015-09-29,21.26,21.64,21.16,21.35,87500,0
2015-09-30,21.64,22.18,21.53,21.83,31200,0
2015-10-01,21.65,21.95,21.59,21.92,30400,0
2015-10-02,21.6,22.24,21.54,22.23,28700,0
2015-10-05,22.55,23.32,22.41,22.67,79231,0
2015-10-06,22.76,22.76,22.21,22.25,54800,0
2015-10-07,22.35,22.52,22.25,22.52,27100,0
2015-10-08,22.58,22.61,22.33,22.59,20400,0
2015-10-09,22,22.83,22,22.72,56000,0
2015-10-12,22.75,22.93,22.75,22.83,19927,0
2015-10-13,22.83,22.88,22.47,22.47,26800,0
2015-10-14,22.21,22.54,22,22.04,25200,0
2015-10-15,21.83,22.52,21.7,22.49,39000,0
2015-10-16,22.55,22.76,22.55,22.76,99100,0
2015-10-19,22.66,23.01,22.66,22.96,43500,0
2015-10-20,22.85,22.97,22.682,22.81,33143,0
2015-10-21,22.9,22.92,22.45,22.55,19800,0
2015-10-22,22.61,22.83,22.61,22.77,50700,0
2015-10-23,23.23,23.3,22.75,23.04,43900,0
2015-10-26,23.07,23.07,22.91,23.03,37900,0
2015-10-27,22.91,23.02,22.77,22.86,34700,0
2015-10-28,22.99,23.49,22.9,23.47,92900,0
2015-10-29,23.45,23.47,22.71,23.22,42200,0
2015-10-30,23.28,23.54,23.02,23.02,21000,0
2015-11-02,22.96,23.32,22.96,23.24,38731,0
2015-11-03,23.3,23.49,23.18,23.4,84700,0
2015-11-04,23.54,23.71,23.4,23.47,52239,0
2015-11-05,23.6,23.6,23.4,23.56,36700,0
2015-11-06,23.55,23.82,23.55,23.81,38100,0
2015-11-09,23.8,23.8,23.35,23.47,31066,0
2015-11-10,23.4,23.65,23.36,23.6,17700,0
2015-11-11,23.71,23.83,23.56,23.57,41900,0
2015-11-12,23.48,23.48,23.2,23.21,47300,0
2015-11-13,23.05,23.07,22.76,22.8,64800,0
2015-11-16,22.71,23,22.52,23,44700,0
2015-11-17,23,23.25,22.86,22.87,19600,0
2015-11-18,23,23.21,22.87,23.18,74500,0
2015-11-19,23.28,23.37,23.16,23.21,30800,0
2015-11-20,23.27,23.4,23.23,23.37,48700,0
2015-11-23,23.39,23.5,23.33,23.4,149500,0
2015-11-24,23.34,23.44,23.12,23.44,21400,0
2015-11-25,23.51,23.64,22.57,23.6,32200,0
2015-11-27,23.64,23.67,23.47,23.63,6200,0
2015-11-30,23.64,23.74,22.97,23.52,50800,0
2015-12-01,23.72,23.72,23.48,23.72,41186,0
2015-12-02,23.75,23.8,23.49,23.53,70775,0
2015-12-03,23.71,23.71,22.93,23.03,119835,0
2015-12-04,23,23.5,22.88,23.5,25900,0
2015-12-07,23.55,23.55,23.15,23.23,12400,0
2015-12-08,22.86,23.28,22.58,23.24,21875,0
2015-12-09,23.29,23.29,22.73,22.77,53500,0
2015-12-10,22.63,23.01,22.63,22.88,18300,0
2015-12-11,22.55,22.63,22.26,22.3,119700,0
2015-12-14,22.29,22.42,22.02,22.36,54999,0
2015-12-15,22.47,22.61,22.47,22.58,29900,0
2015-12-16,22.79,22.89,22.56,22.85,52100,0
2015-12-17,23,23,22.64,22.65,61500,0
2015-12-18,22.67,22.67,22.26,22.26,19500,0
2015-12-21,22.3,22.47,22.24,22.36,12600,0
2015-12-22,22.38,22.42,22.17,22.37,55432,0
2015-12-23,22.43,22.46,22.34,22.44,34900,0
2015-12-24,22.44,22.62,22.44,22.46,22210,0
2015-12-28,22.3,22.44,22.209,22.44,30448,0
2015-12-29,22.56,22.632,22.47,22.57,54258,0
2015-12-30,22.6,22.6001,22.42,22.44,44846,0
2015-12-31,22.44,22.44,22.17,22.17,8251,0
2016-01-04,21.66,21.79,21.499,21.62,48698,0
2016-01-05,21.62,21.9127,21.62,21.72,52427,0
2016-01-06,21.49,21.72,21.4,21.56,45124,0
2016-01-07,21.13,21.4,20.87,21.02,64360,0
2016-01-08,21.09,21.2,20.52,20.54,55373,0
2016-01-11,20.59,20.64,20.16,20.43,46983,0
2016-01-12,20.7489,20.7489,20.33,20.65,12829,0
2016-01-13,20.68,20.69,19.75,19.82,135459,0
2016-01-14,19.91,20.1844,19.51,20.08,51613,0
2016-01-15,19.14,19.7,19.03,19.62,148260,0
2016-01-19,19.99,19.99,19.5,19.6,15300,0
2016-01-20,19.21,19.65,18.761,19.54,35621,0
2016-01-21,19.51,19.75,19.431,19.51,19961,0
2016-01-22,19.87,20,19.8,20,5737,0
2016-01-25,20.02,20.02,19.3667,19.76,27281,0
2016-01-26,19.7,19.975,19.7,19.93,15196,0
2016-01-27,19.91,20.16,19.71,19.79,54298,0
2016-01-28,20.02,20.0499,19.815,19.9701,14863,0
2016-01-29,20.1701,20.54,20.1701,20.54,106825,0
2016-02-01,20.49,20.81,20.4,20.74,101799,0
2016-02-02,20.55,20.55,20.18,20.29,21986,0
2016-02-03,20.27,20.29,19.85,20.11,168855,0
2016-02-04,19.97,20.041,19.841,19.97,5473,0
2016-02-05,19.98,19.98,19.08,19.1,21326,0
2016-02-08,18.79,18.7901,18.29,18.5101,40935,0
2016-02-09,18.3865,18.78,18.3638,18.5,23107,0
2016-02-10,18.63,18.835,18.59,18.6,128612,0
2016-02-11,18.38,19.1699,18.12,18.54,30381,0
2016-02-12,18.7,18.87,18.58,18.84,260185,0
2016-02-16,19.11,19.3,19.1085,19.28,30288,0
2016-02-17,19.35,19.5732,19.35,19.57,18262,0
2016-02-18,19.61,20.4855,19.53,19.55,15773,0
2016-02-19,19.45,19.68,19.02,19.68,12714,0
2016-02-22,19.75,19.96,19.5,19.8496,12609,0
2016-02-23,19.67,19.8996,19.67,19.81,15251,0
2016-02-24,19.48,19.97,19.48,19.94,11810,0
2016-02-25,19.88,20.14,19.88,20.14,76136,0
2016-02-26,20.2,20.37,20.11,20.11,19663,0
2016-02-29,20.08,20.239,20.0296,20.0347,30541,0
2016-03-01,20.23,20.4,20.23,20.4,10254,0
2016-03-02,20.28,20.3942,20.2496,20.38,11207,0
2016-03-03,20.47,20.47,20.23,20.41,14497,0
2016-03-04,20.38,20.5066,20.363,20.46,14798,0
2016-03-07,20.32,20.5199,20.15,20.36,37066,0
2016-03-08,20.21,20.3699,20.2,20.23,7523,0
2016-03-09,20.21,20.42,20.21,20.4,12045,0
2016-03-10,20.5001,20.5001,20.17,20.3209,20193,0
2016-03-11,20.4605,20.6399,20.4605,20.6399,11731,0
2016-03-14,20.5901,20.66,20.5901,20.62,2985,0
2016-03-15,20.01,20.5399,19.8912,20.514,7261,0
2016-03-16,20.55,20.75,20.53,20.72,6320,0
2016-03-17,20.62,20.9799,20.62,20.93,19233,0
2016-03-18,20.89,21.1,20.89,21,11703,0
2016-03-21,20.94,20.9766,20.91,20.93,14021,0
2016-03-22,20.8301,21.036,20.8301,20.97,13524,0
2016-03-23,21.06,21.06,20.83,20.845,3385,0
2016-03-24,20.65,20.71,20.13,20.71,7076,0
2016-03-28,20.71,20.812,20.52,20.812,10839,0
2016-03-29,20.8,21.12,20.69,21.0843,11687,0
2016-03-30,21.2,21.2,21,21.09,16252,0
2016-03-31,21.02,21.23,20.99,21.11,23246,0
2016-04-01,21,21.26,21,21.26,8397,0
2016-04-04,21.35,21.35,21.04,21.04,10371,0
2016-04-05,20.951,21.0265,20.9,20.954,7232,0
2016-04-06,21.12,21.2765,21.12,21.26,9520,0
2016-04-07,21.25,21.25,21.0475,21.07,2848,0
2016-04-08,21.1,21.25,21.03,21.1,4255,0
2016-04-11,21.21,21.21,20.96,20.96,7509,0
2016-04-12,20.89,21.0305,20.7901,21,15840,0
2016-04-13,21.08,21.324,21.08,21.32,8285,0
2016-04-14,21.32,21.3283,21.2306,21.24,14165,0
2016-04-15,21.12,21.27,21.12,21.27,2678,0
2016-04-18,21.14,21.609,21.14,21.54,35457,0
2016-04-19,21.52,21.58,21.38,21.418,8876,0
2016-04-20,21.4696,21.6355,21.415,21.52,8627,0
2016-04-21,21.5347,21.5347,21.3701,21.395,4971,0
2016-04-22,21.24,21.4252,21.2,21.39,4334,0
2016-04-25,21.43,21.49,21.34,21.35,7405,0
2016-04-26,21.33,21.4699,21.11,21.42,4864,0
2016-04-27,21.3501,21.554,21.3501,21.54,4787,0
2016-04-28,21.43,21.495,21.09,21.09,50099,0
2016-04-29,21,21,20.67,20.82,15839,0
2016-05-02,20.82,21.02,20.81,21.02,9751,0
2016-05-03,20.7653,20.7653,20.54,20.5401,16787,0
2016-05-04,20.51,20.517,20.34,20.5,13471,0
2016-05-05,20.43,20.5101,20.42,20.426,9528,0
2016-05-06,20.28,20.5299,20.27,20.5,12654,0
2016-05-09,20.47,20.78,20.47,20.69,46639,0
2016-05-10,20.7,20.77,20.65,20.75,21443,0
2016-05-11,20.59,20.75,20.48,20.48,11190,0
2016-05-12,20.47,20.552,20.3442,20.462,7139,0
2016-05-13,20.4601,20.546,20.41,20.47,7252,0
2016-05-16,20.31,20.7168,20.02,20.65,20589,0
2016-05-17,20.59,20.635,20.3325,20.37,13088,0
2016-05-18,20.25,20.54,20.01,20.31,14775,0
2016-05-19,20.3,20.3,20.1,20.28,6626,0
2016-05-20,20.4,20.56,20.4,20.47,7295,0
2016-05-23,20.4,20.68,20.4,20.6,8292,0
2016-05-24,20.71,21.09,20.71,21.03,34820,0
2016-05-25,21.23,21.23,21.03,21.09,52824,0
2016-05-26,21.05,21.16,21.0201,21.15,7160,0
2016-05-27,21.251,21.2901,21.24,21.28,6664,0
2016-05-31,21.34,21.427,21.19,21.37,29671,0
2016-06-01,21.3029,21.4882,21.3029,21.4882,5417,0
2016-06-02,21.437,21.55,21.437,21.55,7533,0
2016-06-03,21.4,21.43,21.34,21.39,15519,0
2016-06-06,21.41,21.5459,21.41,21.495,18381,0
2016-06-07,21.5,21.73,21.48,21.65,12956,0
2016-06-08,21.671,21.7385,21.64,21.7201,6089,0
2016-06-09,21.55,21.7079,21.55,21.69,6677,0
2016-06-10,21.69,21.69,20.7368,21.29,85319,0
2016-06-13,21.3,21.34,21.055,21.055,14740,0
2016-06-14,21.01,21.06,20.93,21.03,5654,0
2016-06-15,21.2,21.26,21.1361,21.15,11554,0
2016-06-16,20.95,21.17,20.881,21.17,9551,0
2016-06-17,21.03,21.13,20.99,21.074,6812,0
2016-06-20,21.5,21.5,20.329,21.3325,6020,0
2016-06-21,21.3314,21.3314,21.2301,21.2796,11747,0
2016-06-22,21.2001,21.34,21.18,21.18,4901,0
2016-06-23,21.38,21.5,21.3476,21.5,14323,0
2016-06-24,20.49,21.11,19.78,20.87,12463,0
2016-06-27,20.51,20.65,20.11,20.31,65871,0
2016-06-28,20.35,20.7259,19.94,20.68,8945,0
2016-06-29,20.961,21.116,20.95,21.11,9089,0
2016-06-30,21.14,21.5,21.14,21.48,5047,0
2016-07-01,21.6103,21.66,21.42,21.5055,10536,0
2016-07-05,21.4225,21.472,21.322,21.45,9660,0
2016-07-06,21.4284,21.682,21.4284,21.65,7989,0
2016-07-07,21.81,21.863,21.7543,21.81,4742,0
2016-07-08,21.89,22.3265,21.89,22.3,59841,0
2016-07-11,22.5,22.58,22.455,22.5,29715,0
2016-07-12,22.77,22.95,22.503,22.6,23255,0
2016-07-13,22.78,22.78,22.41,22.43,8286,0
2016-07-14,22.38,22.55,22.38,22.48,15225,0
2016-07-15,22.46,22.6683,22.3901,22.42,11857,0
2016-07-18,22.4,22.656,22.4,22.62,5856,0
2016-07-19,22.51,22.65,22.51,22.5799,10381,0
2016-07-20,22.59,22.8,22.58,22.76,21935,0
2016-07-21,22.8099,22.8099,22.5528,22.586,3232,0
2016-07-22,22.654,22.86,22.62,22.83,9234,0
2016-07-25,22.93,22.94,22.8235,22.9342,12502,0
2016-07-26,22.95,23,22.8309,22.94,8809,0
2016-07-27,23.06,23.089,23,23.0535,21288,0
2016-07-28,22.89,23.117,22.89,23.1101,7224,0
2016-07-29,23.08,23.21,23.08,23.173,9836,0
2016-08-01,23.13,23.26,23.13,23.194,9449,0
2016-08-02,23.06,23.12,22.72,22.8266,45880,0
2016-08-03,22.8,22.924,22.8,22.89,4770,0
2016-08-04,23.1,23.1,22.9,22.94,1981,0
2016-08-05,23.1029,23.1177,23,23.1,30212,0
2016-08-08,23.06,23.1338,22.91,22.9578,9306,0
2016-08-09,22.876,22.963,22.876,22.93,33292,0
2016-08-10,22.84,22.9131,22.79,22.84,11727,0
2016-08-11,22.92,22.96,22.87,22.87,9892,0
2016-08-12,23.01,23.2,22.98,23.19,22064,0
2016-08-15,23.24,23.44,23.23,23.38,64403,0
2016-08-16,23.28,23.28,23.08,23.09,28938,0
2016-08-17,23.09,23.09,22.865,23.04,11284,0
2016-08-18,23.08,23.3,23.08,23.2699,7323,0
2016-08-19,23.34,23.3562,23.23,23.281,6722,0
2016-08-22,23.34,23.34,23.1,23.2,8327,0
2016-08-23,23.28,23.45,23.28,23.4,11525,0
2016-08-24,23.3,23.351,23.0641,23.09,56637,0
2016-08-25,23.06,23.12,22.96,23.02,21481,0
2016-08-26,23.068,23.2,22.96,23.06,5759,0
2016-08-29,23.184,23.3,23.17,23.21,10007,0
2016-08-30,23.165,23.2399,23.1401,23.22,9927,0
2016-08-31,23.4499,23.4499,23.04,23.2099,22600,0
2016-09-01,23.1701,23.26,23.1,23.22,19782,0
2016-09-02,23.31,23.42,23.31,23.42,34491,0
2016-09-06,23.35,23.57,23.35,23.5216,16462,0
2016-09-07,23.649,23.6499,23.48,23.61,17356,0
2016-09-08,23.42,23.564,23.42,23.5,8261,0
2016-09-09,23.2033,23.21,22.5701,22.76,50450,0
2016-09-12,22.5,23.01,22.2,23.01,32885,0
2016-09-13,22.8301,23.0262,22.49,22.6336,18126,0
2016-09-14,22.69,22.89,22.66,22.73,9278,0
2016-09-15,22.6701,23.08,22.6701,23.0301,10365,0
2016-09-16,23.02,23.1099,23.0111,23.1099,5881,0
2016-09-19,23.23,23.2701,23.03,23.17,23933,0
2016-09-20,23.141,23.141,22.93,22.98,21831,0
2016-09-21,23.12,23.43,23.05,23.41,16320,0
2016-09-22,23.58,23.7399,23.58,23.68,19666,0
2016-09-23,23.77,23.77,23.48,23.54,7739,0
2016-09-26,23.289,23.31,23.235,23.24,4518,0
2016-09-27,23.457,23.561,23.44,23.54,3365,0
2016-09-28,23.58,23.583,23.43,23.58,2149,0
2016-09-29,23.46,23.56,23.3,23.42,7591,0
2016-09-30,23.47,23.58,23.47,23.564,3235,0
2016-10-03,23.62,23.62,23.3875,23.46,6655,0
2016-10-04,23.5,23.53,23.2466,23.285,2065,0
2016-10-05,23.573,23.573,23.383,23.383,20055,0
2016-10-06,23.3599,23.429,23.24,23.41,16298,0
2016-10-07,23.3404,23.361,23.14,23.245,2366,0
2016-10-10,23.55,23.57,23.48,23.48,4721,0
2016-10-11,23.35,23.35,22.873,22.97,18452,0
2016-10-12,22.89,23,22.7892,22.92,16162,0
2016-10-13,22.75,22.75,22.2601,22.7,27249,0
2016-10-14,22.8684,22.939,22.6603,22.6603,2635,0
2016-10-17,22.6164,22.6407,22.59,22.59,1526,0
2016-10-18,22.85,22.86,22.74,22.77,8726,0
2016-10-19,22.7936,22.86,22.79,22.81,2747,0
2016-10-20,22.66,22.8389,22.64,22.8,6774,0
2016-10-21,22.679,22.8,22.679,22.8,5398,0
2016-10-24,22.77,23.11,22.77,23.08,34624,0
2016-10-25,23.17,23.17,22.83,22.83,3156,0
2016-10-26,22.5438,22.6,22.372,22.4,10622,0
2016-10-27,22.4,22.4,21.98,21.99,28175,0
2016-10-28,21.78,22.29,21.67,22.1055,17628,0
2016-10-31,22.03,22.1,22.03,22.1,6510,0
2016-11-01,22.06,22.06,21.66,21.81,18226,0
2016-11-02,21.67,21.7258,21.47,21.54,14742,0
2016-11-03,21.46,21.55,21.35,21.35,8450,0
2016-11-04,21.347,21.6698,21.347,21.4903,12090,0
2016-11-07,21.8001,22.1,21.8,22.1,8825,0
2016-11-08,22.22,22.22,21.91,22.07,7690,0
2016-11-09,21.96,22.525,21.96,22.525,8053,0
2016-11-10,23.18,23.18,22.2504,22.3834,8748,0
2016-11-11,22.23,22.87,22.23,22.87,14940,0
2016-11-14,23.13,23.17,22.8648,22.9,21211,0
2016-11-15,23,23.15,23,23.1248,3152,0
2016-11-16,23.16,23.2568,23.1,23.224,2196,0
2016-11-17,23.32,23.4601,23.3,23.46,30556,0
2016-11-18,23.57,23.6,23.44,23.57,82153,0
2016-11-21,23.6,23.75,23.5929,23.687,6827,0
2016-11-22,23.77,23.84,23.7162,23.84,8822,0
2016-11-23,23.95,24.0659,23.95,24.0201,8997,0
2016-11-25,24.03,24.15,24.03,24.15,4303,0
2016-11-28,24.28,24.28,23.8001,23.8256,16114,0
2016-11-29,23.97,24.1122,23.97,23.97,12726,0
2016-11-30,24.274,24.647,23.9,23.92,26738,0
2016-12-01,24.18,24.25,23.5,23.59,22264,0
2016-12-02,23.25,23.644,23.25,23.58,20247,0
2016-12-05,23.8,23.9699,23.8,23.9515,4086,0
2016-12-06,23.92,24.07,23.8014,24.07,5363,0
2016-12-07,23.87,24.4394,23.87,24.405,19868,0
2016-12-08,24.45,24.725,24.425,24.66,11623,0
2016-12-09,24.58,24.73,24.45,24.47,15870,0
2016-12-12,24.63,24.63,24.115,24.15,13801,0
2016-12-13,24.73,24.8759,24.0945,24.26,16064,0
2016-12-14,24.12,24.31,24.01,24.08,22578,0
2016-12-15,24.39,24.5799,24.39,24.4199,19039,0
2016-12-16,24.37,24.5544,24.282,24.282,2601,0
2016-12-19,24.5,24.5,24.2691,24.44,10921,0
2016-12-20,24.45,24.62,24.45,24.61,10824,0
2016-12-21,24.71,24.71,24.4001,24.63,5155,0
2016-12-22,24.71,24.71,24.39,24.44,4396,0
2016-12-23,24.47,24.53,24.4278,24.53,6139,0
2016-12-27,24.8099,24.8099,24.69,24.78,11554,0
2016-12-28,24.91,24.91,24.3901,24.4103,12887,0
2016-12-29,24.1472,24.3299,24.12,24.31,12412,0
2016-12-30,24.37,24.37,24.15,24.15,14739,0
2017-01-03,24.4,24.46,24.0925,24.23,5904,0
2017-01-04,24.4354,24.765,24.42,24.75,41720,0
2017-01-05,24.81,24.81,24.2443,24.36,32224,0
2017-01-06,24.55,24.55,24.35,24.4476,6751,0
2017-01-09,24.29,24.4084,24.17,24.3301,11792,0
2017-01-10,24.29,24.5901,24.29,24.498,2808,0
2017-01-11,24.55,24.67,24.532,24.67,5140,0
2017-01-12,24.2348,24.4058,24.1201,24.4058,8611,0
2017-01-13,24.7801,24.8097,24.6877,24.6877,10106,0
2017-01-17,24.74,24.74,23.97,23.99,12036,0
2017-01-18,24.4361,24.4361,23.9,24.11,7483,0
2017-01-19,24.1479,24.1479,24.0076,24.01,3490,0
2017-01-20,24.03,24.2,24.03,24.08,30708,0
2017-01-23,24.08,24.08,23.9501,24.0785,6933,0
2017-01-24,24.311,24.5204,24.2141,24.51,8010,0
2017-01-25,24.9083,24.9148,24.743,24.9148,40912,0
2017-01-26,25,25,24.86,24.9301,9106,0
2017-01-27,24.8,24.95,24.78,24.95,12480,0
2017-01-30,24.98,24.98,24.4301,24.71,19569,0
2017-01-31,24.57,24.769,24.49,24.73,5365,0
2017-02-01,24.77,25.05,24.72,24.87,12849,0
2017-02-02,24.68,24.8599,24.64,24.7281,2790,0
2017-02-03,24.9911,25.12,24.9911,25.12,12095,0
2017-02-06,25.17,25.17,24.9662,24.9883,7081,0
2017-02-07,24.99,25.1,24.86,24.94,14013,0
2017-02-08,25,25,24.6301,24.88,13218,0
2017-02-09,24.92,25.1277,24.92,25.08,7553,0
2017-02-10,25.1,25.1,24.95,25,6155,0
2017-02-13,25,25.14,25,25.0764,4077,0
2017-02-14,24.91,25.11,24.87,25.1,7711,0
2017-02-15,25.1348,25.271,25.04,25.2648,24959,0
2017-02-16,25.34,25.34,25.07,25.22,7660,0
2017-02-17,25.2,25.29,25.03,25.245,6037,0
2017-02-21,25.21,25.4748,25.21,25.4648,15110,0
2017-02-22,25.36,25.4699,25.3416,25.42,4750,0
2017-02-23,25.49,25.49,24.75,24.97,9069,0
2017-02-24,24.92,24.97,24.6069,24.9501,15807,0
2017-02-27,25.1802,25.2694,25.1555,25.24,4180,0
2017-02-28,25.1457,25.175,25.02,25.0834,8009,0
2017-03-01,25.29,25.69,25.29,25.65,24202,0
2017-03-02,25.51,25.5529,25.1487,25.1487,4879,0
2017-03-03,25.2589,25.2699,25.0932,25.2699,9553,0
2017-03-06,25.31,25.31,25.03,25.1892,31277,0
2017-03-07,25.2937,25.2937,25.1502,25.1502,13707,0
2017-03-08,25.29,25.3275,25.145,25.145,4586,0
2017-03-09,25.2294,25.2294,25.0001,25.1292,4495,0
2017-03-10,25.27,25.27,25.1129,25.25,3369,0
2017-03-13,25.3,25.533,25.0375,25.52,7217,0
2017-03-14,25.49,25.49,25.25,25.43,9669,0
2017-03-15,25.6,25.631,25.5497,25.59,7310,0
2017-03-16,25.75,25.75,25.604,25.6315,3811,0
2017-03-17,25.6497,25.7559,25.5839,25.7101,6025,0
2017-03-20,25.83,25.83,25.5628,25.63,15951,0
2017-03-21,25.77,25.77,24.86,24.88,14527,0
2017-03-22,24.8,25.06,24.8,24.99,15103,0
2017-03-23,25.03,25.23,25.03,25.06,5813,0
2017-03-24,25.26,25.34,24.9997,25.209,9120,0
2017-03-27,24.8,25.2792,24.63,25.2792,12368,0
2017-03-28,25.13,25.4776,25.13,25.4332,12900,0
2017-03-29,25.45,25.45,25.28,25.4,7368,0
2017-03-30,25.51,25.648,25.49,25.6243,16226,0
2017-03-31,25.5617,25.6609,25.5617,25.63,2597,0
2017-04-03,25.77,25.82,25.3655,25.4204,10517,0
2017-04-04,25.28,25.4809,25.2601,25.305,8668,0
2017-04-05,25.41,25.54,25.14,25.14,8654,0
2017-04-06,25.1276,25.358,25.01,25.345,5701,0
2017-04-07,25.34,25.4399,25.31,25.38,5824,0
2017-04-10,25.28,25.6004,25.28,25.4104,5317,0
2017-04-11,25.33,25.3562,25.1,25.3562,2785,0
2017-04-12,25.4328,25.4328,25.1394,25.24,2397,0
2017-04-13,25.04,25.28,24.8,24.9899,10079,0
2017-04-17,24.95,25.3099,24.95,25.3099,4983,0
2017-04-18,25.1,25.3284,25.1,25.3284,9926,0
2017-04-19,25.49,25.6858,25.49,25.5665,5347,0
2017-04-20,25.7,26,25.7,25.95,17852,0
2017-04-21,26.02,26.02,25.786,25.858,6396,0
2017-04-24,26.03,26.2996,26.03,26.2623,13102,0
2017-04-25,26.45,26.4853,26.4,26.4099,11448,0
2017-04-26,26.35,26.38,26.22,26.35,5765,0
2017-04-27,26.5,26.51,26.3689,26.42,8788,0
2017-04-28,27.03,27.03,26.2839,26.3505,7652,0
2017-05-01,26.31,26.6,26.3,26.6,9758,0
2017-05-02,26.5702,26.5702,26.395,26.4675,8684,0
2017-05-03,26.54,27.4,26.2247,26.2473,7028,0
2017-05-04,26.158,26.17,26.05,26.17,8501,0
2017-05-05,26.24,26.3,25.95,26.3,23132,0
2017-05-08,26.14,26.3981,26.14,26.17,5064,0
2017-05-09,26.19,26.46,26.19,26.37,11567,0
2017-05-10,26.5,26.84,26.5,26.84,38176,0
2017-05-11,26.5902,26.898,26.51,26.86,7318,0
2017-05-12,26.97,26.97,26.74,26.83,6390,0
2017-05-15,26.99,27.22,26.9802,27.14,29666,0
2017-05-16,27.14,27.6,27.14,27.6,17882,0
2017-05-17,27.48,27.48,26.575,26.6,18145,0
2017-05-18,26.4,26.884,26.01,26.86,14078,0
2017-05-19,27.04,27.25,27.0003,27.04,28026,0
2017-05-22,28,28,27.1995,27.45,20633,0
2017-05-23,27.48,27.48,27.14,27.33,10205,0
2017-05-24,27.46,27.46,27.1229,27.2173,4582,0
2017-05-25,27.43,27.43,27.31,27.3294,9721,0
2017-05-26,27.75,27.75,27.3801,27.63,12797,0
2017-05-30,27.39,27.71,27.39,27.4296,11455,0
2017-05-31,27.42,27.42,27.25,27.4,8479,0
2017-06-01,27.51,27.73,27.3472,27.73,23490,0
2017-06-02,27.75,27.94,27.73,27.89,13854,0
2017-06-05,27.98,28.043,27.82,27.82,27488,0
2017-06-06,27.75,28.32,27.75,28.1232,16901,0
2017-06-07,28.19,28.51,28.19,28.48,20991,0
2017-06-08,28.64,28.68,28.37,28.62,17744,0
2017-06-09,28.88,28.8805,27.2102,27.73,48283,0
2017-06-12,26.81,27.47,26.695,27.39,37872,0
2017-06-13,27.7283,27.8,27.3989,27.5989,12161,0
2017-06-14,27.71,27.71,27.131,27.18,11913,0
2017-06-15,27.18,27.28,26.8613,27.2536,14389,0
2017-06-16,27.41,27.41,27.1701,27.276,4463,0
2017-06-19,27.48,28.0976,27.48,28.0596,36928,0
2017-06-20,28.06,28.55,27.7949,27.83,15817,0
2017-06-21,27.958,28.128,27.958,28.05,5354,0
2017-06-22,28.1,28.161,27.96,28.1,9544,0
2017-06-23,28.1,28.3112,28.08,28.2201,4879,0
2017-06-26,28.35,28.4144,27.89,27.99,19230,0
2017-06-27,27.95,27.95,27.33,27.33,9430,0
2017-06-28,27.19,27.774,27.14,27.77,11259,0
2017-06-29,27.49,27.54,26.8,27.1428,25703,0
2017-06-30,27.07,27.21,26.99,27.1928,21037,0
2017-07-03,27.09,27.13,26.81,26.81,9037,0
2017-07-05,26.85,27.0999,26.85,27.0999,10857,0
2017-07-06,26.92,27.05,26.92,26.9603,5305,0
2017-07-07,27.23,27.47,27.22,27.38,22601,0
2017-07-10,27.72,27.72,27.37,27.71,12026,0
2017-07-11,27.72,27.86,27.651,27.8467,10558,0
2017-07-12,27.85,28.428,27.85,28.41,8853,0
2017-07-13,28.52,28.5646,28.32,28.4554,9887,0
2017-07-14,28.5201,28.824,28.5201,28.8,28869,0
2017-07-17,28.86,28.9,28.669,28.715,13005,0
2017-07-18,28.72,28.94,28.5401,28.94,22955,0
2017-07-19,29.12,29.16,28.99,29.04,15946,0
2017-07-20,29,29.14,28.96,29.07,9713,0
2017-07-21,29.16,29.16,28.9244,28.99,38553,0
2017-07-24,29.2,29.4572,29.137,29.4,27408,0
2017-07-25,29.44,29.6,29.262,29.48,28646,0
2017-07-26,29.6,29.85,29.4931,29.65,30346,0
2017-07-27,30.13,30.13,28.5728,28.9399,29279,0
2017-07-28,28.86,29.1799,28.83,29.08,10980,0
2017-07-31,29.28,29.724,28.95,29.03,42737,0
2017-08-01,29.42,29.42,29.09,29.13,18902,0
2017-08-02,29.07,29.07,28.1008,28.3,33767,0
2017-08-03,28.45,28.8,28.45,28.73,14462,0
2017-08-04,29.05,29.05,28.8616,28.9356,6659,0
2017-08-07,29.1,29.55,29.08,29.4894,48145,0
2017-08-08,29.54,29.72,29.37,29.4,32718,0
2017-08-09,29.36,29.53,29.1301,29.44,39644,0
2017-08-10,29.36,29.36,28.55,28.62,24963,0
2017-08-11,28.55,28.9499,28.25,28.84,21253,0
2017-08-14,29.08,29.56,29.08,29.545,47690,0
2017-08-15,29.47,29.4999,29.36,29.36,15117,0
2017-08-16,29.54,29.9276,29.45,29.6605,19027,0
2017-08-17,29.93,29.93,29.0306,29.08,34078,0
2017-08-18,29.1014,29.52,29.0947,29.46,8047,0
2017-08-21,29.52,29.52,29.1701,29.3759,12802,0
2017-08-22,29.4,29.879,29.4,29.87,28797,0
2017-08-23,29.67,29.89,29.67,29.79,55666,0
2017-08-24,29.94,29.94,29.6,29.6968,14117,0
2017-08-25,29.62,29.641,29.221,29.2385,24539,0
2017-08-28,29.43,29.43,29.0692,29.26,10966,0
2017-08-29,29,29.42,28.68,29.392,15451,0
2017-08-30,29.72,29.995,29.5066,29.98,23613,0
2017-08-31,30.04,30.33,30.04,30.33,61276,0
2017-09-01,30.5,30.65,30.3,30.44,83930,0
2017-09-05,30.51,30.51,29.95,30.27,45433,0
2017-09-06,30.62,30.62,30.0501,30.245,34181,0
2017-09-07,30.29,30.59,30.177,30.56,41464,0
2017-09-08,30.49,30.61,30.2875,30.33,38075,0
2017-09-11,30.7,30.91,30.7,30.89,94366,0
2017-09-12,30.91,31,30.75,31,44214,0
2017-09-13,31,31.11,30.87,31.01,51876,0
2017-09-14,30.99,31.0458,30.75,30.87,23427,0
2017-09-15,30.79,31.0399,30.5721,30.94,22579,0
2017-09-18,31.23,31.44,31.2056,31.33,168195,0
2017-09-19,31.48,31.58,31.3064,31.55,142090,0
2017-09-20,31.68,31.74,31.1767,31.402,117777,0
2017-09-21,31.49,31.49,30.94,31.19,51129,0
2017-09-22,31.2138,31.39,31.0883,31.39,37214,0
2017-09-25,31.41,31.41,30.36,30.59,80960,0
2017-09-26,31.08,31.08,30.6,30.71,33882,0
2017-09-27,30.93,31.45,30.93,31.38,69010,0
2017-09-28,31.41,31.41,31.07,31.33,64656,0
2017-09-29,31.5699,31.7,31.4555,31.63,84226,0
2017-10-02,32.04,32.04,31.6,31.86,121638,0
2017-10-03,32.09,32.2136,31.96,32.13,148088,0
2017-10-04,32.18,32.2663,31.86,32.11,58576,0
2017-10-05,32.23,32.23,31.91,32.098,75175,0
2017-10-06,31.88,32.325,31.868,32.325,108759,0
2017-10-09,32.46,32.67,32.39,32.56,104937,0
2017-10-10,32.64,32.847,32.37,32.585,74691,0
2017-10-11,32.66,32.759,32.5388,32.68,108759,0
2017-10-12,32.8,32.8,32.66,32.7,68828,0
2017-10-13,32.84,32.92,32.727,32.86,96947,0
2017-10-16,33.01,33.2692,32.9,33.26,145066,0
2017-10-17,33.29,33.4236,33.06,33.13,93634,0
2017-10-18,33.28,33.42,33.1,33.42,104894,0
2017-10-19,33.1,33.18,32.45,33.18,199054,0
2017-10-20,33.47,33.95,33.47,33.95,268198,0
2017-10-23,33.96,34.08,33.53,33.62,654162,0
2017-10-24,33.85,33.876,33.55,33.66,262801,0
2017-10-25,33.75,33.78,32.751,33.04,385615,0
2017-10-26,32.97,33.07,32.53,32.61,381680,0
2017-10-27,33.04,33.11,32.7,33.11,369165,0
2017-10-30,33.37,33.37,32.85,33.02,468978,0
2017-10-31,33.22,33.48,33.06,33.38,539927,0
2017-11-01,33.83,33.83,32.8,33.08,351285,0
2017-11-02,33.13,33.13,32.26,32.44,313168,0
2017-11-03,32.59,32.92,32.525,32.9,265811,0
2017-11-06,33.03,33.2,32.89,33.2,306922,0
2017-11-07,33.28,33.3099,33.03,33.18,230868,0
2017-11-08,33.3,33.45,33.1121,33.45,202293,0
2017-11-09,33.19,33.19,32.51,32.94,337146,0
2017-11-10,32.95,33.2,32.9,33.2,153708,0
