Date,Open,High,Low,Close,Volume,OpenInt
2015-07-22,17.706,17.743,17.681,17.715,459146,0
2015-07-23,17.78,17.78,17.725,17.743,121987,0
2015-07-24,17.681,17.715,17.527,17.527,39588,0
2015-07-27,17.393,17.393,17.338,17.338,60159,0
2015-07-28,17.384,17.599,17.384,17.599,30914,0
2015-07-29,17.563,17.681,17.555,17.681,72503,0
2015-07-30,17.581,17.662,17.581,17.662,51597,0
2015-07-31,17.706,17.762,17.706,17.725,56267,0
2015-08-03,17.78,17.78,17.715,17.715,23100,0
2015-08-04,17.762,17.762,17.671,17.671,18236,0
2015-08-05,17.823,17.823,17.806,17.806,2224,0
2015-08-06,17.762,17.842,17.752,17.806,2984,0
2015-08-10,17.868,17.96,17.832,17.96,12678,0
2015-08-11,17.715,17.715,17.681,17.706,11120,0
2015-08-12,17.384,17.572,17.302,17.572,11342,0
2015-08-13,17.472,17.546,17.465,17.49,11674,0
2015-08-14,17.482,17.581,17.465,17.572,11342,0
2015-08-17,17.356,17.546,17.356,17.546,11342,0
2015-08-18,17.465,17.49,17.428,17.436,11342,0
2015-08-19,17.267,17.302,17.157,17.249,11455,0
2015-08-20,17.069,17.069,16.798,16.798,22574,0
2015-08-21,16.664,16.779,16.421,16.421,14232,0
2015-08-24,15.755,16.285,15.755,15.872,12343,0
2015-08-25,16.448,16.511,16.026,16.026,12566,0
2015-08-26,16.314,16.385,16.026,16.385,13344,0
2015-08-27,16.456,16.636,16.456,16.636,12232,0
2015-08-28,16.475,16.619,16.475,16.592,34028,0
2015-08-31,16.502,16.573,16.412,16.511,32471,0
2015-09-01,16.161,16.186,15.989,16.017,12119,0
2015-09-02,16.257,16.295,16.106,16.295,318699,0
2015-09-03,16.421,16.502,16.314,16.358,12343,0
2015-09-04,16.087,16.097,15.989,16.017,11787,0
2015-09-08,16.403,16.456,16.341,16.456,93965,0
2015-09-09,16.683,16.842,16.348,16.367,21015,0
2015-09-10,16.341,16.502,16.341,16.448,18848,0
2015-09-11,16.332,16.385,16.295,16.377,24352,0
2015-09-14,16.222,16.25,16.17,16.232,18236,0
2015-09-15,16.25,16.385,16.222,16.377,18459,0
2015-09-16,16.529,16.592,16.475,16.582,19572,0
2015-09-17,16.502,16.529,16.502,16.502,18236,0
2015-09-18,16.266,16.348,16.196,16.222,18015,0
2015-09-21,16.276,16.314,16.143,16.222,18459,0
2015-09-22,15.827,15.856,15.701,15.81,36806,0
2015-09-23,15.872,15.872,15.701,15.755,19349,0
2015-09-24,15.585,15.719,15.494,15.674,28135,0
2015-09-25,15.468,16.06,15.468,15.791,20461,0
2015-09-28,16.143,16.143,15.477,15.512,18903,0
2015-09-29,15.504,15.611,15.431,15.522,19349,0
2015-09-30,15.82,15.944,15.701,15.837,19239,0
2015-10-01,16.115,16.115,15.691,15.837,13676,0
2015-10-02,16.115,16.115,16.115,16.115,556,0
2015-10-05,16.421,16.439,16.421,16.431,10130,0
2015-10-07,16.546,16.546,16.546,16.546,780,0
2015-10-08,16.555,16.555,16.555,16.555,1223,0
2015-10-09,16.683,16.683,16.674,16.683,1889,0
2015-10-13,16.439,16.439,16.412,16.412,9786,0
2015-10-14,16.431,16.439,16.403,16.403,5894,0
2015-10-15,16.61,16.674,16.519,16.674,6674,0
2015-10-16,16.655,16.7,16.655,16.655,5005,0
2015-10-19,16.664,16.664,16.628,16.628,1001,0
2015-10-21,16.493,16.493,16.493,16.493,556,0
2015-10-22,16.771,16.771,16.771,16.771,556,0
2015-10-26,16.879,16.879,16.879,16.879,110,0
2015-10-27,16.719,16.728,16.719,16.728,3558,0
2015-11-02,17.176,17.176,16.97,17.007,5299,0
2015-11-03,16.728,17.024,16.728,17.024,6005,0
2015-11-04,17.007,17.007,16.979,16.979,1175,0
2015-11-05,16.924,16.933,16.825,16.908,2669,0
2015-11-06,16.861,16.861,16.861,16.861,889,0
2015-11-09,16.798,16.798,16.798,16.798,556,0
2015-11-10,16.628,16.692,16.563,16.692,1333,0
2015-11-11,16.719,16.719,16.719,16.719,110,0
2015-11-12,16.555,16.563,16.555,16.563,1779,0
2015-11-13,16.563,16.563,16.563,16.563,110,0
2015-11-16,16.412,16.546,16.412,16.546,445,0
2015-11-19,17.078,17.078,16.87,16.898,7448,0
2015-11-20,17.096,17.096,16.825,16.834,2892,0
2015-11-23,16.744,16.744,16.636,16.636,1558,0
2015-11-24,16.511,16.592,16.511,16.592,2669,0
2015-11-27,16.915,16.915,16.816,16.816,668,0
2015-11-30,16.879,16.879,16.879,16.879,556,0
2015-12-01,16.988,16.988,16.898,16.933,5527,0
2015-12-02,16.908,16.908,16.879,16.879,2170,0
2015-12-03,16.719,16.719,16.475,16.475,3685,0
2015-12-04,16.573,16.71,16.573,16.71,5116,0
2015-12-07,16.636,16.645,16.619,16.619,5005,0
2015-12-08,16.295,16.304,16.295,16.304,4454,0
2015-12-09,16.385,16.385,16.205,16.205,445,0
2015-12-10,16.314,16.314,16.178,16.178,36696,0
2015-12-11,15.846,15.846,15.846,15.846,1112,0
2015-12-14,15.856,15.856,15.719,15.801,4709,0
2015-12-15,15.989,16.053,15.81,15.846,238857,0
2015-12-16,15.908,16.332,15.908,16.332,55933,0
2015-12-17,16.358,16.358,16.186,16.186,1445,0
2015-12-18,16.097,16.097,16.053,16.053,1889,0
2015-12-21,16.035,16.035,15.935,15.935,51264,0
2015-12-22,16.035,16.035,16.035,16.035,838,0
2015-12-23,16.403,16.475,16.403,16.448,7672,0
2015-12-24,16.674,16.692,16.448,16.483,2700,0
2015-12-29,16.611,16.612,16.582,16.582,3817,0
2015-12-30,16.476,16.503,16.368,16.431,5528,0
2015-12-31,16.349,16.349,16.284,16.284,2636,0
2016-01-05,15.927,15.927,15.927,15.927,118,0
2016-01-06,15.704,15.704,15.691,15.691,2011,0
2016-01-07,15.514,15.514,15.361,15.361,2805,0
2016-01-08,15.35,15.35,15.331,15.331,4005,0
2016-01-13,15.206,15.206,15.206,15.206,35838,0
2016-01-15,14.842,14.851,14.8,14.847,14301,0
2016-01-20,14.734,14.734,14.734,14.734,201,0
2016-01-21,14.46,14.87,14.46,14.805,5872,0
2016-01-22,15.197,15.261,15.197,15.261,3008,0
2016-01-25,15.103,15.114,15.097,15.114,5160,0
2016-01-26,15.249,15.297,15.209,15.209,1586,0
2016-02-01,15.542,15.542,15.35,15.423,716,0
2016-02-02,15.068,15.068,15.068,15.068,1063,0
2016-02-03,14.953,15.087,14.953,15.059,1486,0
2016-02-05,14.98,14.98,14.98,14.98,556,0
2016-02-08,14.497,14.497,14.424,14.424,29987,0
2016-02-09,14.198,14.352,14.198,14.28,20324,0
2016-02-10,14.661,14.661,14.488,14.488,27284,0
2016-02-11,14.389,14.389,14.09,14.161,55028,0
2016-02-12,14.315,14.452,14.315,14.439,16105,0
2016-02-16,14.761,14.761,14.734,14.734,237,0
2016-02-17,15.042,15.289,15.024,15.289,19704,0
2016-02-18,15.477,15.477,15.477,15.477,2618,0
2016-02-23,15.859,15.859,15.859,15.859,1211,0
2016-02-25,15.033,15.033,15.033,15.033,166,0
2016-02-29,15.068,15.068,15.068,15.068,136,0
2016-03-04,15.65,15.65,15.627,15.627,1046,0
2016-03-07,15.611,15.611,15.597,15.597,1292,0
2016-03-15,15.659,15.677,15.607,15.641,12328,0
2016-03-22,15.73,15.75,15.723,15.75,1242,0
2016-03-23,15.609,15.699,15.609,15.699,439,0
2016-03-29,15.735,15.745,15.727,15.745,8237,0
2016-03-30,15.872,15.872,15.872,15.872,978,0
2016-04-01,15.518,15.649,15.518,15.629,1036,0
2016-04-04,15.697,15.697,15.555,15.576,2110,0
2016-04-05,14.844,15.397,14.844,15.292,19651,0
2016-04-06,15.407,15.407,15.407,15.407,440,0
2016-04-07,15.398,15.398,15.362,15.362,1177218,0
2016-04-08,15.573,15.609,15.573,15.609,4976,0
2016-04-11,15.609,15.609,15.609,15.609,330,0
2016-04-12,15.601,15.601,15.592,15.592,771,0
2016-04-14,16.083,16.091,16.038,16.064,17167,0
2016-04-18,16.13,16.13,16.13,16.13,330,0
2016-04-19,16.26,16.291,16.26,16.291,797,0
2016-04-21,16.329,16.337,16.325,16.329,3640,0
2016-04-25,16.019,16.166,16.019,16.166,10498,0
2016-04-26,16.145,16.246,16.145,16.246,4616,0
2016-04-27,16.346,16.346,16.346,16.346,4305,0
2016-04-28,16.31,16.31,16.217,16.217,3735,0
2016-05-03,15.869,15.926,15.82,15.926,3516,0
2016-05-04,15.714,15.714,15.636,15.662,687,0
2016-05-06,15.636,15.656,15.636,15.656,255,0
2016-05-09,15.763,15.791,15.763,15.791,44163,0
2016-05-10,15.926,15.945,15.926,15.945,27109,0
2016-05-11,15.837,15.837,15.837,15.837,5574,0
2016-05-12,15.907,15.907,15.773,15.782,12457,0
2016-05-13,15.754,15.754,15.735,15.735,330,0
2016-05-16,15.801,15.9,15.791,15.886,17830,0
2016-05-17,15.756,15.763,15.727,15.727,1070,0
2016-05-18,15.908,15.908,15.908,15.908,747,0
2016-05-19,15.658,15.658,15.658,15.658,334,0
2016-05-20,15.9,15.9,15.849,15.856,1259882,0
2016-05-23,15.831,15.831,15.831,15.831,549,0
2016-05-24,15.964,16.156,15.964,16.147,2369,0
2016-05-25,16.137,16.281,16.137,16.281,4491,0
2016-05-26,16.321,16.353,16.308,16.353,7266,0
2016-05-27,16.269,16.304,16.269,16.304,787,0
2016-06-02,16.236,16.236,16.232,16.232,1226,0
2016-06-03,16.184,16.184,16.184,16.184,1605,0
2016-06-06,16.275,16.275,16.275,16.275,1566,0
2016-06-07,16.355,16.41,16.355,16.383,7470,0
2016-06-08,16.374,16.374,16.346,16.346,1392,0
2016-06-09,16.174,16.174,16.174,16.174,5700,0
2016-06-10,15.846,15.846,15.791,15.8,32822,0
2016-06-13,15.423,15.423,15.423,15.423,184,0
2016-06-14,15.209,15.254,15.209,15.254,1249,0
2016-06-15,15.345,15.345,15.292,15.292,3897,0
2016-06-16,15.372,15.372,15.372,15.372,279,0
2016-06-17,15.463,15.473,15.463,15.473,2092,0
2016-06-22,16.195,16.195,16.15,16.15,1887209,0
2016-06-24,15.392,15.541,15.016,15.236,1313607,0
2016-06-27,14.665,14.784,14.525,14.757,1482061,0
2016-06-28,15.024,15.107,15.006,15.107,1437494,0
2016-06-29,15.246,15.439,15.246,15.335,579556,0
2016-06-30,15.374,15.742,15.374,15.742,60297,0
2016-07-01,15.752,15.808,15.734,15.808,1415,0
2016-07-05,15.494,15.494,15.374,15.392,2713,0
2016-07-06,15.19,15.355,15.19,15.355,51809,0
2016-07-08,15.364,15.56,15.364,15.56,14272,0
2016-07-11,15.623,15.761,15.613,15.761,1846,0
2016-07-12,15.845,15.954,15.845,15.891,2638,0
2016-07-15,16.001,16.001,16.001,16.001,434,0
2016-07-19,15.905,15.905,15.905,15.905,108,0
2016-07-22,16.038,16.074,16.025,16.074,1042,0
2016-07-25,15.991,16.055,15.991,16.055,2674,0
2016-07-26,16.171,16.171,16.084,16.093,875,0
2016-07-27,16.188,16.188,16.188,16.188,217,0
2016-07-28,16.121,16.15,16.102,16.131,650,0
2016-08-01,16.131,16.131,16.131,16.131,609,0
2016-08-02,16.028,16.037,16.028,16.037,1109,0
2016-08-04,16.071,16.071,16.011,16.011,926,0
2016-08-05,16.159,16.169,16.159,16.159,1085,0
2016-08-09,16.365,16.365,16.324,16.351,7219,0
2016-08-10,16.354,16.354,16.354,16.354,2171,0
2016-08-11,16.388,16.517,16.388,16.508,1708,0
2016-08-17,16.48,16.637,16.343,16.637,49084,0
2016-08-18,16.554,16.572,16.48,16.572,8442,0
2016-08-19,16.37,16.471,16.37,16.462,1194,0
2016-08-22,16.358,16.462,16.358,16.462,987,0
2016-08-23,16.6,16.811,16.6,16.6,30911,0
2016-08-25,16.49,16.49,16.453,16.453,3910,0
2016-08-30,16.483,16.483,16.483,16.483,204,0
2016-09-01,16.517,16.517,16.517,16.517,544,0
2016-09-07,16.779,16.811,16.779,16.811,855,0
2016-09-08,16.802,16.802,16.778,16.802,1319,0
2016-09-09,16.499,16.525,16.49,16.49,7385,0
2016-09-12,16.414,16.426,16.414,16.426,814,0
2016-09-13,16.277,16.277,16.277,16.277,7595,0
2016-09-20,16.376,16.388,16.324,16.361,10003,0
2016-09-28,16.448,16.448,16.448,16.448,324,0
2016-09-30,16.364,16.539,16.364,16.539,5180,0
2016-10-03,16.491,16.491,16.491,16.491,432,0
2016-10-11,16.401,16.401,16.401,16.401,107,0
2016-10-14,16.345,16.345,16.345,16.345,540,0
2016-10-18,16.42,16.42,16.42,16.42,217,0
2016-10-19,16.42,16.52,16.42,16.52,14688,0
2016-10-20,16.456,16.484,16.448,16.484,11813,0
2016-10-21,16.475,16.475,16.475,16.475,19264,0
2016-10-24,16.48,16.48,16.48,16.48,216,0
2016-10-25,16.422,16.422,16.422,16.422,107,0
2016-10-28,16.354,16.354,16.354,16.354,1165,0
2016-11-02,16.045,16.045,16.045,16.045,107,0
2016-11-03,16.058,16.058,16.058,16.058,432,0
2016-11-07,16.076,16.076,16.076,16.076,540,0
2016-11-21,15.918,16.03,15.918,16.03,14802,0
2016-11-29,15.982,15.982,15.982,15.982,1286,0
2016-12-01,15.914,15.914,15.914,15.914,216,0
2016-12-02,15.92,15.92,15.898,15.898,779,0
2016-12-06,16.317,16.317,16.317,16.317,756,0
2016-12-08,16.475,16.475,16.475,16.475,1501,0
2016-12-09,16.642,16.66,16.632,16.632,3786,0
2016-12-13,16.745,16.859,16.745,16.753,4522,0
2016-12-16,16.679,16.703,16.679,16.703,432,0
2016-12-19,16.772,16.772,16.738,16.738,4641,0
2016-12-20,16.703,16.735,16.699,16.735,644,0
2016-12-22,16.707,16.739,16.707,16.739,1012,0
2016-12-27,16.891,16.985,16.882,16.882,2158,0
2016-12-30,16.906,16.906,16.906,16.906,1527,0
2017-01-03,16.961,16.961,16.961,16.961,1019,0
2017-01-06,17.124,17.133,17.114,17.124,18299,0
2017-01-09,16.987,17.111,16.987,17.111,4448,0
2017-01-17,17.124,17.124,17.095,17.099,1238,0
2017-01-18,17.09,17.09,17.09,17.09,305,0
2017-01-25,17.331,17.331,17.331,17.331,469,0
2017-01-26,17.33,17.34,17.266,17.314,3530,0
2017-01-27,17.222,17.32,17.222,17.32,1309,0
2017-02-01,17.232,17.242,17.199,17.199,2851,0
2017-02-02,17.222,17.222,17.222,17.222,1122,0
2017-02-03,17.261,17.33,17.261,17.319,3504,0
2017-02-06,17.173,17.173,17.045,17.075,2548,0
2017-02-08,17.104,17.222,17.055,17.055,10978,0
2017-02-09,17.272,17.272,17.229,17.229,4903,0
2017-02-14,17.375,17.375,17.375,17.375,111,0
2017-02-16,17.398,17.507,17.398,17.507,2591,0
2017-02-17,17.428,17.428,17.428,17.428,1732,0
2017-02-22,17.448,17.497,17.422,17.428,2316,0
2017-02-23,17.506,17.506,17.506,17.506,621,0
2017-02-24,17.38,17.38,17.282,17.354,8263,0
2017-02-27,17.408,17.438,17.408,17.438,4131,0
2017-02-28,17.437,17.437,17.381,17.381,905,0
2017-03-01,17.695,17.695,17.695,17.695,179,0
2017-03-02,17.633,17.633,17.633,17.633,762,0
2017-03-03,17.684,17.693,17.684,17.693,1167,0
2017-03-06,17.635,17.644,17.622,17.644,1161,0
2017-03-07,17.557,17.594,17.557,17.594,305,0
2017-03-08,17.561,17.561,17.547,17.557,1413,0
2017-03-09,17.615,17.615,17.615,17.615,204,0
2017-03-10,17.752,17.772,17.752,17.772,2760469,0
2017-03-13,17.802,17.831,17.752,17.762,10693,0
2017-03-14,17.674,17.728,17.674,17.728,7028,0
2017-03-16,17.989,17.992,17.954,17.992,1542,0
2017-03-17,18.007,18.007,17.949,17.949,5331,0
2017-03-20,17.949,17.949,17.949,17.949,538,0
2017-03-21,17.841,17.841,17.841,17.841,959,0
2017-03-22,17.841,17.841,17.841,17.841,109,0
2017-03-23,17.948,17.948,17.948,17.948,224,0
2017-03-27,17.929,17.939,17.909,17.914,13124,0
2017-03-28,17.989,18.117,17.989,18.117,8093,0
2017-03-29,18.068,18.107,17.979,17.979,9290,0
2017-03-30,18.068,18.068,18.068,18.068,509,0
2017-03-31,18.068,18.087,18.048,18.048,901,0
2017-04-03,17.998,17.998,17.998,17.998,643,0
2017-04-04,18.038,18.097,18.038,18.097,1765,0
2017-04-05,18.018,18.018,18.018,18.018,0,0
2017-04-06,18.078,18.078,18.068,18.068,92296,0
2017-04-07,17.989,18.087,17.989,18.087,877,0
2017-04-11,18.137,18.156,18.111,18.137,16640,0
2017-04-12,18.137,18.137,18.137,18.137,0,0
2017-04-13,18.033,18.033,18.016,18.016,475,0
2017-04-18,17.888,17.904,17.888,17.904,410,0
2017-04-19,17.949,17.959,17.87,17.87,9886,0
2017-04-20,18.043,18.043,18.043,18.043,210,0
2017-04-21,18.008,18.008,18.008,18.008,102,0
2017-04-24,18.696,18.737,18.619,18.737,1466,0
2017-04-25,18.678,18.707,18.669,18.707,4144,0
2017-04-26,18.698,18.698,18.669,18.669,3791,0
2017-04-27,18.59,18.59,18.59,18.59,485,0
2017-04-28,18.659,18.659,18.659,18.659,115,0
2017-05-01,18.659,18.659,18.659,18.659,436,0
2017-05-02,18.659,18.659,18.659,18.659,0,0
2017-05-03,18.801,18.801,18.737,18.737,4711,0
2017-05-04,18.905,18.974,18.896,18.915,6938,0
2017-05-05,19.052,19.23,19.052,19.151,24532,0
2017-05-08,19.112,19.112,19.052,19.057,2616,0
2017-05-09,19.102,19.201,19.032,19.032,23210,0
2017-05-10,19.123,19.161,19.123,19.151,9825,0
2017-05-11,19.171,19.171,19.023,19.023,8358,0
2017-05-12,19.092,19.21,19.092,19.121,17536,0
2017-05-15,19.318,19.318,19.21,19.21,2830,0
2017-05-16,19.357,19.357,19.318,19.318,3623,0
2017-05-17,19.26,19.26,19.042,19.042,6703,0
2017-05-18,18.905,19.181,18.905,19.139,10455,0
2017-05-19,19.279,19.338,19.279,19.308,1932618,0
2017-05-22,19.368,19.386,19.348,19.381,4771,0
2017-05-23,19.457,19.457,19.368,19.368,11677,0
2017-05-24,19.269,19.399,19.269,19.338,5881,0
2017-05-25,19.476,19.476,19.358,19.387,11026,0
2017-05-26,19.308,19.345,19.26,19.26,3691,0
2017-05-30,19.318,19.328,19.25,19.26,29293,0
2017-05-31,19.407,19.407,19.269,19.269,2691,0
2017-06-01,19.427,19.457,19.378,19.407,3540,0
2017-06-02,19.564,19.564,19.526,19.554,5331,0
2017-06-05,19.451,19.466,19.368,19.368,6440,0
2017-06-06,19.338,19.368,19.338,19.368,1467,0
2017-06-07,19.407,19.407,19.272,19.272,3352,0
2017-06-08,19.251,19.348,19.243,19.348,2331,0
2017-06-09,19.338,19.338,19.201,19.308,7983,0
2017-06-12,19.21,19.21,19.092,19.201,12340,0
2017-06-13,19.279,19.348,19.269,19.348,56583,0
2017-06-14,19.298,19.298,19.264,19.298,12399,0
2017-06-15,19.042,19.13,19.042,19.102,10236,0
2017-06-16,19.25,19.293,19.231,19.283,1749,0
2017-06-19,19.437,19.457,19.368,19.457,30699,0
2017-06-20,19.394,19.394,19.24,19.249,589021,0
2017-06-21,19.212,19.252,19.212,19.212,4726,0
2017-06-22,19.247,19.247,19.222,19.222,296,0
2017-06-23,19.192,19.281,19.174,19.252,22168,0
2017-06-26,19.341,19.411,19.321,19.331,14466,0
2017-06-27,19.283,19.283,19.242,19.242,2993,0
2017-06-28,19.301,19.366,19.291,19.341,3389,0
2017-06-29,19.242,19.242,19.032,19.102,41397,0
2017-06-30,19.182,19.182,19.031,19.102,6658,0
2017-07-03,19.152,19.152,19.152,19.152,3139,0
2017-07-05,19.122,19.192,19.122,19.162,10378,0
2017-07-06,19.192,19.192,19.002,19.062,6641,0
2017-07-07,19.062,19.142,18.983,19.112,5698,0
2017-07-10,19.157,19.192,19.142,19.152,6520,0
2017-07-11,19.152,19.152,19.152,19.152,0,0
2017-07-12,19.386,19.386,19.386,19.386,148,0
2017-07-13,19.378,19.431,19.378,19.431,225751,0
2017-07-14,19.42,19.42,19.413,19.413,210,0
2017-07-17,19.465,19.465,19.431,19.431,1093,0
2017-07-18,19.351,19.371,19.351,19.371,606,0
2017-07-19,19.401,19.48,19.401,19.441,1746,0
2017-07-20,19.521,19.55,19.519,19.531,2601,0
2017-07-21,19.331,19.391,19.311,19.361,3111,0
2017-07-24,19.29,19.331,19.29,19.331,6035,0
2017-07-25,19.376,19.381,19.351,19.351,4127,0
2017-07-26,19.441,19.481,19.441,19.481,1580,0
2017-07-27,19.471,19.481,19.421,19.421,5000,0
2017-07-28,19.381,19.401,19.291,19.311,10488,0
2017-07-31,19.381,19.381,19.371,19.381,769,0
2017-08-01,19.474,19.506,19.421,19.421,4015,0
2017-08-02,19.43,19.65,19.411,19.441,5286,0
2017-08-03,19.521,19.55,19.471,19.471,5530,0
2017-08-04,19.59,19.59,19.567,19.583,1237,0
2017-08-07,19.618,19.618,19.481,19.57,44808,0
2017-08-08,19.55,19.63,19.451,19.451,3546,0
2017-08-09,19.491,19.511,19.491,19.511,586943,0
2017-08-10,19.511,19.511,19.511,19.511,0,0
2017-08-11,19.182,19.212,19.182,19.182,497,0
2017-08-14,19.406,19.406,19.361,19.361,1130,0
2017-08-15,19.331,19.381,19.331,19.381,882,0
2017-08-16,19.471,19.506,19.441,19.451,4184,0
2017-08-17,19.381,19.403,19.112,19.112,7857,0
2017-08-18,19.21,19.21,19.208,19.208,438,0
2017-08-21,19.199,19.202,19.199,19.202,705,0
2017-08-22,19.375,19.391,19.371,19.391,1831,0
2017-08-23,19.313,19.313,19.292,19.292,703,0
2017-08-24,19.336,19.351,19.336,19.351,1064,0
2017-08-25,19.347,19.347,19.347,19.347,201,0
2017-08-28,19.331,19.331,19.302,19.317,1889,0
2017-08-29,19.248,19.248,19.245,19.245,512,0
2017-09-01,19.459,19.459,19.459,19.459,444,0
2017-09-05,19.391,19.391,19.281,19.291,958,0
2017-09-06,19.291,19.291,19.291,19.291,0,0
2017-09-07,19.56,19.56,19.505,19.55,1129,0
2017-09-08,19.461,19.493,19.461,19.471,5333,0
2017-09-11,19.708,19.708,19.693,19.701,1014,0
2017-09-12,19.78,19.78,19.741,19.741,2861,0
2017-09-13,19.79,19.79,19.66,19.715,3848,0
2017-09-14,19.715,19.715,19.63,19.68,119959,0
2017-09-15,19.66,19.67,19.641,19.641,577,0
2017-09-18,19.73,19.74,19.68,19.711,1683,0
2017-09-19,19.79,19.83,19.75,19.83,5193,0
2017-09-20,19.839,19.839,19.834,19.834,376,0
2017-09-21,19.837,19.837,19.69,19.69,7152,0
2017-09-22,19.83,19.83,19.83,19.83,7111,0
2017-09-25,19.75,19.75,19.6968,19.745,1109,0
2017-09-26,19.64,19.714,19.57,19.714,2954,0
2017-09-27,19.71,19.77,19.71,19.77,2605,0
2017-09-28,19.81,19.8699,19.81,19.8206,8969,0
2017-09-29,19.85,19.965,19.8406,19.93,23896,0
2017-10-02,19.9234,19.9234,19.9,19.9,1937,0
2017-10-03,20.03,20.09,20.0034,20.09,3650,0
2017-10-04,20.039,20.039,20.03,20.03,1310,0
2017-10-05,20.069,20.11,19.96,19.96,30548,0
2017-10-06,20.015,20.015,19.9991,19.9991,1966,0
2017-10-09,19.98,20.04,19.9515,19.97,1868,0
2017-10-10,20.11,20.13,20.0876,20.13,257558,0
2017-10-11,20.0863,20.0863,20.0863,20.0863,248,0
2017-10-12,20.13,20.13,20.13,20.13,170,0
2017-10-13,20.1499,20.25,20.1499,20.15,1062,0
2017-10-16,20.14,20.14,20.12,20.13,910,0
2017-10-17,20.0835,20.088,20.0835,20.088,1356,0
2017-10-18,20.1168,20.1168,20.1168,20.1168,279,0
2017-10-20,20.1,20.12,20.09,20.12,2258,0
2017-10-23,20.04,20.06,19.98,20,1823,0
2017-10-24,20.07,20.1,20.0486,20.08,5613,0
2017-10-25,20.011,20.03,19.856,20.03,4595,0
2017-10-26,19.9996,20.13,19.9996,20.1,18651,0
2017-10-27,19.8,20.08,19.8,20.0501,7326,0
2017-10-30,19.99,20.16,19.99,20.16,11791,0
2017-10-31,20.08,20.21,20.08,20.21,3805,0
2017-11-01,20.2142,20.2142,20.19,20.2068,6473,0
2017-11-02,20.231,20.25,20.215,20.25,1955,0
2017-11-03,20.211,20.3142,20.211,20.23,6412,0
2017-11-06,20.37,20.37,20.23,20.28,3216,0
2017-11-07,20.2149,20.2184,20.09,20.1,16599,0
2017-11-08,20.1303,20.2,20.1303,20.195,3151,0
2017-11-09,19.9752,20.0138,19.885,20.0138,8911,0
2017-11-10,19.895,19.895,19.895,19.895,171,0
