Date,Open,High,Low,Close,Volume,OpenInt
2014-06-25,23.451,23.536,23.433,23.536,92584,0
2014-06-26,23.536,23.575,23.489,23.528,103582,0
2014-06-27,23.622,23.727,23.622,23.679,84184,0
2014-06-30,23.717,23.785,23.689,23.727,102101,0
2014-07-01,23.727,23.785,23.708,23.708,45895,0
2014-07-02,23.727,23.765,23.661,23.737,37913,0
2014-07-03,23.708,23.727,23.632,23.727,13987,0
2014-07-07,23.823,23.842,23.765,23.794,140734,0
2014-07-08,23.794,23.813,23.747,23.785,35871,0
2014-07-09,23.775,23.823,23.765,23.823,66871,0
2014-07-10,23.775,23.803,23.765,23.785,63884,0
2014-07-11,23.775,23.813,23.756,23.785,74303,0
2014-07-14,23.813,23.823,23.747,23.775,44886,0
2014-07-15,23.775,23.775,23.689,23.717,10351,0
2014-07-16,23.727,23.803,23.699,23.727,86090,0
2014-07-17,23.699,23.785,23.603,23.651,63790,0
2014-07-18,23.679,23.699,23.498,23.536,290210,0
2014-07-21,23.555,23.67,23.555,23.584,11466,0
2014-07-22,23.584,23.641,23.555,23.584,69081,0
2014-07-23,23.555,23.679,23.489,23.517,137322,0
2014-07-24,23.546,23.546,23.374,23.431,69368,0
2014-07-25,23.45,23.489,23.355,23.479,38001,0
2014-07-28,23.441,23.498,23.384,23.384,125368,0
2014-07-29,23.422,23.46,23.364,23.374,46203,0
2014-07-30,23.393,23.422,23.345,23.345,20042,0
2014-07-31,23.326,23.336,23.136,23.278,75232,0
2014-08-01,23.26,23.269,23.106,23.26,24050,0
2014-08-04,23.26,23.278,23.164,23.202,20255,0
2014-08-05,23.26,23.26,23.116,23.126,23149,0
2014-08-06,23.116,23.23,23.116,23.154,41478,0
2014-08-07,23.23,23.278,23.221,23.278,15138,0
2014-08-08,23.288,23.374,23.269,23.326,14749,0
2014-08-11,23.374,23.403,23.355,23.384,17039,0
2014-08-12,23.393,23.412,23.345,23.393,17841,0
2014-08-13,23.422,23.479,23.393,23.479,20879,0
2014-08-14,23.489,23.575,23.489,23.565,23834,0
2014-08-15,23.527,23.565,23.278,23.431,25721,0
2014-08-18,23.479,23.517,23.441,23.441,8703,0
2014-08-19,23.479,23.489,23.393,23.431,11877,0
2014-08-20,23.46,23.46,23.393,23.393,5627,0
2014-08-21,23.403,23.45,23.403,23.412,13174,0
2014-08-22,23.441,23.441,23.384,23.431,8500,0
2014-08-25,23.46,23.469,23.393,23.441,8160,0
2014-08-26,23.46,23.479,23.355,23.431,17203,0
2014-08-27,23.431,23.469,23.412,23.46,66554,0
2014-08-28,23.46,23.517,23.298,23.374,71854,0
2014-08-29,23.393,23.441,23.364,23.403,24178,0
2014-09-02,23.412,23.441,23.298,23.326,17822,0
2014-09-03,23.326,23.374,23.307,23.345,14171,0
2014-09-04,23.355,23.364,23.25,23.336,20069,0
2014-09-05,23.298,23.345,23.278,23.298,18980,0
2014-09-08,23.345,23.393,23.221,23.307,34785,0
2014-09-09,23.298,23.307,23.24,23.298,32513,0
2014-09-10,23.298,23.374,23.25,23.278,13252,0
2014-09-11,23.278,23.431,23.278,23.431,15253,0
2014-09-12,23.441,23.441,23.25,23.298,38563,0
2014-09-15,23.336,23.336,23.164,23.326,15525,0
2014-09-16,23.26,23.26,23.097,23.164,63439,0
2014-09-17,23.202,23.269,23.183,23.24,57914,0
2014-09-18,23.269,23.326,23.25,23.298,10459,0
2014-09-19,23.298,23.374,23.269,23.374,9427,0
2014-09-22,23.393,23.422,23.345,23.345,11170,0
2014-09-23,23.355,23.403,23.298,23.384,35180,0
2014-09-24,23.393,23.403,23.23,23.25,17377,0
2014-09-25,23.24,23.298,23.192,23.221,10211,0
2014-09-26,23.192,23.269,23.192,23.212,9853,0
2014-09-29,23.484,23.484,23.299,23.338,21715,0
2014-09-30,23.338,23.455,23.299,23.377,16015,0
2014-10-01,23.318,23.416,23.23,23.338,15747,0
2014-10-02,23.338,23.367,23.26,23.328,101167,0
2014-10-03,23.377,23.377,23.347,23.357,3724,0
2014-10-06,23.416,23.416,23.347,23.357,16775,0
2014-10-07,23.357,23.357,23.289,23.347,13393,0
2014-10-08,23.338,23.406,23.279,23.279,16144,0
2014-10-09,23.338,23.465,23.22,23.22,38366,0
2014-10-10,23.289,23.318,23.152,23.22,10964,0
2014-10-13,23.318,23.318,23.035,23.035,13341,0
2014-10-14,23.24,23.299,23.015,23.094,25877,0
2014-10-15,23.015,23.162,22.947,23.133,33672,0
2014-10-16,23.133,23.279,23.035,23.191,12381,0
2014-10-17,23.22,23.406,23.22,23.386,27266,0
2014-10-20,23.523,23.523,23.386,23.484,17703,0
2014-10-21,23.494,23.523,23.435,23.465,21206,0
2014-10-22,23.435,23.523,23.416,23.523,16013,0
2014-10-23,23.513,23.523,23.435,23.494,12143,0
2014-10-24,23.494,23.523,23.24,23.426,43849,0
2014-10-27,23.474,23.474,23.24,23.299,15622,0
2014-10-28,23.299,23.338,23.26,23.26,15459,0
2014-10-29,23.289,23.289,23.211,23.279,7607,0
2014-10-30,23.308,23.367,23.094,23.172,69097,0
2014-10-31,23.181,23.181,23.015,23.152,24773,0
2014-11-03,23.201,23.201,23.064,23.113,40617,0
2014-11-04,23.123,23.142,22.947,23.015,40112,0
2014-11-05,23.045,23.084,22.908,22.957,41341,0
2014-11-06,22.996,23.084,22.996,23.015,41587,0
2014-11-07,23.113,23.26,23.094,23.26,46201,0
2014-11-10,23.289,23.289,23.084,23.142,18005,0
2014-11-11,23.142,23.23,23.064,23.123,21365,0
2014-11-12,23.094,23.142,23.054,23.113,25746,0
2014-11-13,23.133,23.191,23.045,23.103,30340,0
2014-11-14,23.094,23.123,23.015,23.064,38944,0
2014-11-17,23.045,23.094,23.025,23.074,24175,0
2014-11-18,23.103,23.103,23.015,23.084,30907,0
2014-11-19,23.064,23.172,23.045,23.045,11015,0
2014-11-20,23.113,23.113,22.928,22.976,29834,0
2014-11-21,22.947,23.035,22.752,22.957,23887,0
2014-11-24,22.996,23.035,22.869,22.976,26592,0
2014-11-25,22.976,22.976,22.801,22.898,28175,0
2014-11-26,22.898,22.976,22.898,22.976,14029,0
2014-11-28,22.908,22.976,22.898,22.976,3840,0
2014-12-01,22.976,22.986,22.898,22.957,21376,0
2014-12-02,22.947,22.947,22.801,22.908,20646,0
2014-12-03,22.908,22.908,22.722,22.869,29806,0
2014-12-04,22.84,22.84,22.556,22.762,46299,0
2014-12-05,22.771,22.771,22.215,22.459,85858,0
2014-12-08,22.43,22.459,21.873,21.951,69022,0
2014-12-09,21.736,22.068,21.512,22.068,35358,0
2014-12-10,22.019,22.068,21.785,21.971,25344,0
2014-12-11,21.971,22.117,21.932,22.117,13744,0
2014-12-12,21.648,22.117,21.648,22.058,22137,0
2014-12-15,21.98,22.088,21.678,22,32137,0
2014-12-16,21.785,21.912,21.736,21.824,25311,0
2014-12-17,21.795,22.137,21.775,22.068,51581,0
2014-12-18,22.098,22.244,21.922,22.137,34667,0
2014-12-19,22.166,22.283,22.068,22.283,22159,0
2014-12-22,22.264,22.43,22.137,22.4,23589,0
2014-12-23,22.361,22.498,22.215,22.449,30531,0
2014-12-24,22.273,22.498,22.254,22.459,13008,0
2014-12-26,22.478,22.478,22.342,22.381,16972,0
2014-12-29,22.371,22.43,22.146,22.371,36865,0
2014-12-30,22.54,22.54,22.35,22.48,36290,0
2014-12-31,22.46,22.64,22.39,22.64,26877,0
2015-01-02,22.6,22.77,22.45,22.77,20283,0
2015-01-05,22.84,22.84,22.5,22.75,17236,0
2015-01-06,22.73,22.74,22.65,22.68,8436,0
2015-01-07,22.74,22.74,22.59,22.7,21999,0
2015-01-08,22.74,22.83,22.65,22.73,25289,0
2015-01-09,22.75,22.84,22.66,22.84,33048,0
2015-01-12,22.82,22.95,22.78,22.95,24060,0
2015-01-13,22.98,23.08,22.9,22.98,30535,0
2015-01-14,22.95,22.96,22.81,22.9,25501,0
2015-01-15,22.9,22.95,22.81,22.95,16039,0
2015-01-16,22.89,22.94,22.79,22.94,15192,0
2015-01-20,22.91,22.95,22.8,22.88,9802,0
2015-01-21,22.79,22.89,22.75,22.83,20008,0
2015-01-22,22.85,22.95,22.85,22.95,17313,0
2015-01-23,22.96,22.99,22.86,22.98,8054,0
2015-01-26,22.97,23.04,22.93,23.04,25931,0
2015-01-27,22.9,23.14,22.87,23.11,19569,0
2015-01-28,23.13,23.13,22.87,22.96,12944,0
2015-01-29,22.99,23.04,22.9,23.03,6516,0
2015-01-30,23.07,23.08,22.89,23,6573,0
2015-02-02,23.08,23.2,23.03,23.15,18868,0
2015-02-03,23.15,23.35,23.13,23.25,19915,0
2015-02-04,23.28,23.28,23.14,23.22,13936,0
2015-02-05,23.15,23.18,23.05,23.15,9062,0
2015-02-06,23.03,23.2,23.03,23.17,10597,0
2015-02-09,23.2,23.25,23.1,23.24,16303,0
2015-02-10,23.17,23.25,23.15,23.22,15450,0
2015-02-11,23.2,23.35,23.2,23.34,10080,0
2015-02-12,23.32,23.32,23.29,23.3,6120,0
2015-02-13,23.31,23.42,23.31,23.4,11452,0
2015-02-17,23.42,23.45,23.15,23.29,14695,0
2015-02-18,23.26,23.26,22.97,23.17,8555,0
2015-02-19,23.16,23.19,23.13,23.18,5727,0
2015-02-20,23.19,23.34,23.07,23.3,13261,0
2015-02-23,23.3,23.4,23.27,23.4,22069,0
2015-02-24,23.36,23.45,23.27,23.45,17041,0
2015-02-25,23.48,23.51,23.35,23.5,24297,0
2015-02-26,23.5,23.64,23.38,23.64,19759,0
2015-02-27,23.6,24.12,23.6,24.12,38287,0
2015-03-02,24.05,24.09,23.9,24,25028,0
2015-03-03,23.998,23.998,23.751,23.9,9484,0
2015-03-04,23.817,23.92,23.7,23.78,23776,0
2015-03-05,23.949,23.949,23.74,23.79,4210,0
2015-03-06,23.74,23.75,23.28,23.37,23557,0
2015-03-09,23.42,23.5,23.35,23.38,10696,0
2015-03-10,23.4,23.55,23.4,23.45,15339,0
2015-03-11,23.5,23.59,23.437,23.52,8235,0
2015-03-12,23.52,23.52,23.46,23.46,17886,0
2015-03-13,23.41,23.41,23.3,23.38,5687,0
2015-03-16,23.45,23.5,23.41,23.43,3162,0
2015-03-17,23.45,23.52,23.4,23.52,3085,0
2015-03-18,23.52,23.68,23.3,23.68,25063,0
2015-03-19,23.51,23.7,23.51,23.69,8791,0
2015-03-20,23.68,23.82,23.68,23.82,24888,0
2015-03-23,23.9,23.95,23.83,23.95,11695,0
2015-03-24,23.98,23.98,23.848,23.9,5472,0
2015-03-25,23.82,23.98,23.8,23.94,8096,0
2015-03-26,23.94,23.94,23.78,23.89,5385,0
2015-03-27,23.828,23.84,23.55,23.84,22731,0
2015-03-30,23.3,23.4,23.3,23.39,20128,0
2015-03-31,23.39,23.39,23.28,23.33,16900,0
2015-04-01,23.34,23.35,23.281,23.33,4245,0
2015-04-02,23.3,23.3,23.113,23.23,9611,0
2015-04-06,23.12,23.24,23.03,23.1,19351,0
2015-04-07,23.2,23.25,23.03,23.12,19872,0
2015-04-08,23.1,23.25,23.07,23.25,10163,0
2015-04-09,23.22,23.28,23.11,23.28,13383,0
2015-04-10,23.25,23.28,23.2,23.28,9874,0
2015-04-13,23.19,23.33,23.19,23.33,7174,0
2015-04-14,23.33,23.33,23.23,23.25,12839,0
2015-04-15,23.29,23.43,23.25,23.43,9503,0
2015-04-16,23.42,23.45,23.33,23.44,20077,0
2015-04-17,23.39,23.4,23.26,23.4,14634,0
2015-04-20,23.39,23.39,23.2,23.32,20846,0
2015-04-21,23.32,23.34,23.15,23.24,23022,0
2015-04-22,23.24,23.25,23.12,23.25,15739,0
2015-04-23,23.15,23.26,23.13,23.222,6901,0
2015-04-24,23.14,23.25,23.14,23.22,12361,0
2015-04-27,23.308,23.308,23.15,23.22,4751,0
2015-04-28,23.16,23.28,22.89,23.22,14836,0
2015-04-29,23.06,23.15,23.04,23.14,4246,0
2015-04-30,23.18,23.18,23.021,23.14,24522,0
2015-05-01,23.02,23.08,22.9,23.02,23984,0
2015-05-04,22.94,23,22.91,23,17971,0
2015-05-05,23,23,22.78,22.8,23067,0
2015-05-06,22.92,22.92,22.344,22.45,27115,0
2015-05-07,22.332,22.67,22.31,22.52,21639,0
2015-05-08,22.71,22.86,22.5,22.81,8522,0
2015-05-11,22.88,22.94,22.6,22.77,22941,0
2015-05-12,22.72,22.784,22.72,22.784,6717,0
2015-05-13,22.78,23.18,22.78,23.04,17318,0
2015-05-14,23.179,23.179,23.041,23.11,15696,0
2015-05-15,23.208,23.27,23.2,23.2,16426,0
2015-05-18,23.101,23.226,23.06,23.2,4245,0
2015-05-19,23.212,23.34,23.212,23.26,9530,0
2015-05-20,23.317,23.32,23.2,23.32,6149,0
2015-05-21,23.25,23.33,23.25,23.33,14536,0
2015-05-22,23.11,23.32,23.11,23.32,11987,0
2015-05-26,23.25,23.274,23.2,23.2,11505,0
2015-05-27,23.25,23.35,22.8,22.82,27692,0
2015-05-28,22.86,23,22.83,22.88,24212,0
2015-05-29,22.925,22.931,22.73,22.8,28088,0
2015-06-01,22.98,22.98,22.82,22.85,8004,0
2015-06-02,22.76,22.85,22.76,22.85,1900,0
2015-06-03,22.82,22.89,22.82,22.89,3250,0
2015-06-04,22.82,22.89,22.82,22.84,2904,0
2015-06-05,22.81,22.99,22.78,22.9,6150,0
2015-06-08,22.872,22.886,22.8,22.88,4485,0
2015-06-09,22.94,22.94,22.82,22.82,1854,0
2015-06-10,22.82,22.96,22.77,22.8,7546,0
2015-06-11,22.82,22.94,22.75,22.83,6581,0
2015-06-12,22.84,22.923,22.8,22.876,5254,0
2015-06-15,22.89,22.94,22.853,22.93,10345,0
2015-06-16,22.92,22.93,22.85,22.93,3795,0
2015-06-17,22.85,22.94,22.78,22.879,7804,0
2015-06-18,22.98,22.98,22.78,22.92,13580,0
2015-06-19,22.92,22.93,22.789,22.79,8780,0
2015-06-22,22.84,22.9,22.804,22.9,14175,0
2015-06-23,22.89,22.95,22.79,22.85,16472,0
2015-06-24,22.88,22.91,22.81,22.91,12923,0
2015-06-25,22.9,23.05,22.89,23,13528,0
2015-06-26,23,23,22.93,22.95,650,0
2015-06-29,22.5,22.5,22.22,22.37,8972,0
2015-06-30,22.27,22.4,22.25,22.35,20099,0
2015-07-01,22.36,22.385,22.3,22.302,9290,0
2015-07-02,22.27,22.32,22.25,22.31,7390,0
2015-07-06,22.373,22.38,22.15,22.23,15691,0
2015-07-07,22.19,22.2,22.15,22.155,8909,0
2015-07-08,22.2,22.2,22.11,22.163,11241,0
2015-07-09,22.17,22.2,22.158,22.2,6895,0
2015-07-10,22.194,22.194,22.04,22.059,17483,0
2015-07-13,22.07,22.13,21.88,21.88,18443,0
2015-07-14,21.898,21.9,21.723,21.81,54334,0
2015-07-15,21.75,21.85,21.71,21.77,25219,0
2015-07-16,21.82,21.91,21.6,21.62,44437,0
2015-07-17,21.81,21.83,21.51,21.65,37702,0
2015-07-20,21.63,21.63,20.85,20.86,38314,0
2015-07-21,20.86,20.95,20.01,20.05,53807,0
2015-07-22,20.06,20.39,20.05,20.39,27878,0
2015-07-23,20.43,21.04,20.43,20.84,31665,0
2015-07-24,20.84,20.95,20.76,20.85,13841,0
2015-07-27,20.76,20.979,20.61,20.726,42368,0
2015-07-28,20.71,20.79,20.1,20.15,27247,0
2015-07-29,20.11,20.71,20.11,20.71,44150,0
2015-07-30,20.76,21.04,20.76,20.945,26480,0
2015-07-31,20.95,21.25,20.95,21.1,10931,0
2015-08-03,21.07,21.1,20.88,20.95,14945,0
2015-08-04,21.1,21.1,20.3,20.556,10787,0
2015-08-05,20.07,20.1,18.6,18.77,118666,0
2015-08-06,18.77,19.16,18.5,18.814,58171,0
2015-08-07,18.78,19.75,18.78,19.44,33470,0
2015-08-10,19.4,19.41,18.9,19.037,34222,0
2015-08-11,19.04,19.16,18.98,18.99,36029,0
2015-08-12,18.77,19.011,18.77,18.98,38652,0
2015-08-13,19,19.3,18.95,19.19,28531,0
2015-08-14,19.04,19.45,19.01,19.45,23788,0
2015-08-17,19.43,19.88,19.43,19.85,34616,0
2015-08-18,19.9,20.27,19.9,20.2,56921,0
2015-08-19,20.25,20.35,20.18,20.19,45713,0
2015-08-20,20.142,20.25,20.12,20.12,18886,0
2015-08-21,20,20.15,19.79,19.94,87934,0
2015-08-24,19.68,19.76,19.3,19.45,32601,0
2015-08-25,19.95,19.95,19.31,19.63,13418,0
2015-08-26,19.99,19.99,19.4,19.61,10835,0
2015-08-27,19.66,19.8,19.619,19.78,16680,0
2015-08-28,19.64,19.8,19.64,19.79,8323,0
2015-08-31,19.78,19.79,19.7,19.7,5743,0
2015-09-01,19.62,19.79,19.62,19.66,17250,0
2015-09-02,19.67,20.18,19.67,20,29770,0
2015-09-03,19.93,20,19.86,19.964,5606,0
2015-09-04,19.95,20.15,19.86,19.99,16766,0
2015-09-08,20.018,20.1,19.9,20.07,9676,0
2015-09-09,20.06,20.18,20,20,13268,0
2015-09-10,20.1,20.1,19.97,19.97,1304,0
2015-09-11,19.96,19.97,19.86,19.97,3940,0
2015-09-14,19.883,19.952,19.86,19.86,5294,0
2015-09-15,19.8,19.973,19.8,19.97,4292,0
2015-09-16,20.03,20.03,19.81,19.88,10909,0
2015-09-17,19.831,20.16,19.76,20.051,20248,0
2015-09-18,20.16,20.16,20,20.1,6727,0
2015-09-21,20.09,20.1,20,20.06,1686,0
2015-09-22,20.05,20.05,19.79,19.99,5860,0
2015-09-23,19.82,20,19.82,19.98,7395,0
2015-09-24,19.97,20,19.88,19.94,5771,0
2015-09-25,19.93,19.94,19.89,19.91,3721,0
2015-09-28,19.8,19.95,19.125,19.23,23597,0
2015-09-29,18.75,18.9,18.55,18.61,31323,0
2015-09-30,18.53,18.596,18.39,18.42,10802,0
2015-10-01,18.73,18.73,18.47,18.72,6325,0
2015-10-02,18.53,18.82,18.53,18.621,1350,0
2015-10-05,18.62,19.1,18.62,19.05,32911,0
2015-10-06,19.05,19.05,18.89,18.96,1512,0
2015-10-07,18.96,19.26,18.85,18.99,16759,0
2015-10-08,18.99,18.99,18.926,18.98,12618,0
2015-10-09,19.04,19.04,18.95,18.97,4800,0
2015-10-12,19.039,19.039,18.8,18.89,4172,0
2015-10-13,18.85,18.97,18.73,18.75,4103,0
2015-10-14,18.75,18.92,18.61,18.75,13126,0
2015-10-15,18.76,18.76,18.564,18.69,13645,0
2015-10-16,18.61,18.648,18.21,18.48,31885,0
2015-10-19,18.44,18.44,18.1,18.28,18988,0
2015-10-20,18.15,18.25,18.101,18.11,24610,0
2015-10-21,18.15,18.34,18.07,18.07,16242,0
2015-10-22,18.146,18.38,18.128,18.38,16431,0
2015-10-23,18.392,18.4,18.18,18.34,30481,0
2015-10-26,18.3,18.62,18.215,18.45,21743,0
2015-10-27,18.43,18.44,18.09,18.19,32029,0
2015-10-28,18.43,18.44,18.25,18.33,19172,0
2015-10-29,18.3,18.34,18.022,18.17,34704,0
2015-10-30,18.3,18.46,18.237,18.46,18819,0
2015-11-02,18.5,18.58,18.404,18.55,28540,0
2015-11-03,18.64,18.76,18.46,18.75,57369,0
2015-11-04,18.36,18.49,18.15,18.4,66747,0
2015-11-05,18.28,18.71,18.28,18.45,24048,0
2015-11-06,18.3,18.3,18.11,18.25,14382,0
2015-11-09,18.12,18.25,18.12,18.19,11949,0
2015-11-10,18.2,18.51,18.2,18.33,9194,0
2015-11-11,18.298,18.47,18.298,18.36,9113,0
2015-11-12,18.28,18.4,18.15,18.36,10392,0
2015-11-13,18.101,18.37,17.82,18.37,16547,0
2015-11-16,18.17,18.21,18.1,18.155,6000,0
2015-11-17,18.091,18.42,18.074,18.25,14201,0
2015-11-18,18.13,18.25,18.13,18.18,3799,0
2015-11-19,18.03,18.13,17.9,18,31403,0
2015-11-20,18,18.3,17.85,17.95,15801,0
2015-11-23,17.873,17.97,17.64,17.85,16449,0
2015-11-24,17.83,17.83,17.75,17.82,4405,0
2015-11-25,17.746,18,17.71,17.95,15879,0
2015-11-27,18,18.06,18,18,1463,0
2015-11-30,18,18.14,17.91,18,16977,0
2015-12-01,18.092,18.25,18,18.19,20985,0
2015-12-02,18.19,18.2,17.95,18.08,10145,0
2015-12-03,17.62,18.18,17.62,17.95,11689,0
2015-12-04,17.77,18.1,17.77,17.95,5644,0
2015-12-07,17.66,17.85,17.65,17.752,17672,0
2015-12-08,17.65,17.705,17.08,17.37,27100,0
2015-12-09,17.08,17.5,16.814,17.1,22258,0
2015-12-10,17.03,17.03,16.51,16.7,15011,0
2015-12-11,16.64,16.68,16.3,16.354,34688,0
2015-12-14,16.35,16.35,15.2,15.93,46611,0
2015-12-15,16.42,17.49,16.16,17.16,69665,0
2015-12-16,17.56,18.08,17.41,18.055,25205,0
2015-12-17,18.31,18.31,17.361,17.7,50974,0
2015-12-18,17.742,18.34,17.61,18.1,26323,0
2015-12-21,18.155,18.17,17.682,18.12,22574,0
2015-12-22,18,18.536,18,18.4,22293,0
2015-12-23,18.05,18.643,18.05,18.5,29850,0
2015-12-24,18.5,18.9,18.5,18.9,7469,0
2015-12-28,18.7,18.77,18.21,18.7,8168,0
2015-12-29,18.371,18.6,18.05,18.25,13474,0
2015-12-30,17.8,18.35,17.745,18.2,16057,0
2015-12-31,18.25,18.59,18.111,18.29,14285,0
2016-01-04,17.932,18.2262,17.8992,18.2262,3635,0
2016-01-05,18.401,18.401,18.2057,18.39,8079,0
2016-01-06,18.4,18.4,18.2499,18.25,8273,0
2016-01-07,18.0986,18.2245,17.96,18.185,5099,0
2016-01-08,18.055,18.14,17.8701,18.14,3666,0
2016-01-11,18.13,18.13,17.52,17.53,11750,0
2016-01-12,17.59,17.59,16.6199,16.82,28305,0
2016-01-13,17.08,17.38,16.25,16.35,27731,0
2016-01-14,16.341,16.35,15.9,16.11,31332,0
2016-01-15,16.02,16.02,14.99,15.4,58605,0
2016-01-19,14.75,14.75,14.75,14.75,0,0
2016-01-20,14.51,14.5652,11.66,13.68,76714,0
2016-01-21,13.4,14.71,13.35,14.27,34588,0
2016-01-22,14.67,15.45,14.66,15.2,31948,0
2016-01-25,15.55,15.56,14.61,14.85,30984,0
2016-01-26,14.98,15.26,14.86,15.08,15459,0
2016-01-27,15.09,15.54,15.09,15.5152,14412,0
2016-01-28,15.64,15.93,15.3901,15.93,16697,0
2016-01-29,15.97,16.85,15.97,16.85,17463,0
2016-02-01,16.96,17,16.81,17,5218,0
2016-02-02,16.7,16.7,16.2808,16.7,4822,0
2016-02-03,16.41,16.7,16.41,16.7,4591,0
2016-02-04,16.6499,17.1562,16.6499,16.6787,13010,0
2016-02-05,16.5,17.13,16.5,16.7,14911,0
2016-02-08,16.82,16.825,16.11,16.34,12566,0
2016-02-09,16.27,16.27,15.41,15.64,21441,0
2016-02-10,15.9,16.09,15.75,15.76,11202,0
2016-02-11,14.75,15.57,14.75,15.32,11227,0
2016-02-12,15.5412,15.61,15.36,15.43,6480,0
2016-02-16,15.98,15.9998,15.58,15.58,6191,0
2016-02-17,16,16.18,15.82,15.82,9336,0
2016-02-18,15.9224,15.9224,15.46,15.46,9939,0
2016-02-19,15.5,15.55,15.24,15.46,12896,0
2016-02-22,16.0099,16.0099,15.6001,15.6001,6899,0
2016-02-23,15.8,15.8,15.4,15.6,8522,0
2016-02-24,15.5156,15.59,15.45,15.55,3036,0
2016-02-25,15.475,15.77,15.475,15.77,3453,0
2016-02-26,15.7,15.92,15.7,15.92,6455,0
2016-02-29,15.8999,15.9899,15.6793,15.86,48077,0
2016-03-01,15.59,15.83,15.59,15.8,64903,0
2016-03-02,15.8574,16.2,15.6972,16.2,52322,0
2016-03-03,15.83,16.7499,15.83,16.7499,10947,0
2016-03-04,16.61,16.75,16.3601,16.5904,8729,0
2016-03-07,16.45,17,16.45,16.7,11540,0
2016-03-08,16.5458,16.85,16.09,16.85,8750,0
2016-03-09,16.9,16.92,16.57,16.76,5068,0
2016-03-10,16.78,17,16.53,16.74,8215,0
2016-03-11,16.61,16.7701,16.61,16.7185,15615,0
2016-03-14,16.65,16.65,16.57,16.6,8601,0
2016-03-15,16.6,16.62,16.5085,16.5201,7663,0
2016-03-16,16.5739,16.8372,16.5,16.7,54883,0
2016-03-17,16.85,17.275,16.72,17.1274,25473,0
2016-03-18,17.15,17.68,17.15,17.52,18074,0
2016-03-21,17.8999,17.8999,17.42,17.52,25900,0
2016-03-22,17.519,17.52,17.39,17.4104,10658,0
2016-03-23,17.4978,17.4978,17.11,17.11,13503,0
2016-03-24,16.83,17.05,16.75,17.015,32489,0
2016-03-28,17.22,17.4,17.22,17.38,15806,0
2016-03-29,17.35,17.6,17.25,17.54,11864,0
2016-03-30,17.25,17.3,16.75,16.77,18707,0
2016-03-31,16.49,17,16.45,16.85,24990,0
2016-04-01,16.6,16.84,16.6,16.82,10142,0
2016-04-04,16.79,16.85,16.51,16.85,39752,0
2016-04-05,16.799,16.8967,16.6,16.8001,8468,0
2016-04-06,16.8,16.9,16.75,16.9,10246,0
2016-04-07,16.8,16.85,16.74,16.85,11743,0
2016-04-08,16.865,17.13,16.85,16.88,16865,0
2016-04-11,17.033,17.1,16.8,16.854,18014,0
2016-04-12,16.98,16.999,16.837,16.97,8375,0
2016-04-13,17.03,17.3,16.97,17.263,16424,0
2016-04-14,17.1599,17.16,16.93,16.9999,16989,0
2016-04-15,16.9805,17.05,16.801,17.05,14367,0
2016-04-18,17,17.11,16.95,17.05,20249,0
2016-04-19,17.13,17.2,17.02,17.12,16581,0
2016-04-20,16.92,17.45,16.92,17.4,51710,0
2016-04-21,17.4,17.64,17.3117,17.4001,32006,0
2016-04-22,17.91,17.95,17.66,17.7719,68241,0
2016-04-25,18,18.2011,18,18.18,62631,0
2016-04-26,18.28,18.7299,18.28,18.51,80021,0
2016-04-27,18.73,18.75,18.55,18.61,32947,0
2016-04-28,18.6213,18.835,18.6213,18.71,14959,0
2016-04-29,18.88,18.88,18.737,18.7448,7815,0
2016-05-02,18.75,19,18.75,19,21042,0
2016-05-03,18.8684,19.117,18.6901,19.11,20979,0
2016-05-04,19.4,19.4499,19.11,19.4492,18736,0
2016-05-05,19.45,19.5,19.37,19.475,41938,0
2016-05-06,19.4,20.34,19.4,20.2,35194,0
2016-05-09,20.2,20.5,20.2,20.338,23034,0
2016-05-10,20.25,20.5,20.09,20.4,23703,0
2016-05-11,20.39,20.39,20.3606,20.379,6120,0
2016-05-12,20.3786,20.4,20.29,20.4,8367,0
2016-05-13,20.42,20.49,20.32,20.4,11876,0
2016-05-16,20.3965,20.6999,20.3965,20.67,12925,0
2016-05-17,20.36,20.88,20.36,20.77,26123,0
2016-05-18,20.77,20.77,20.26,20.52,21795,0
2016-05-19,20.27,20.27,19.51,19.59,32820,0
2016-05-20,19.66,19.9609,19.61,19.93,32297,0
2016-05-23,19.85,20.5,19.85,20.435,37704,0
2016-05-24,20.22,20.45,20.18,20.43,23309,0
2016-05-25,20.3799,20.6,20.25,20.49,23557,0
2016-05-26,20.5,20.5899,20.1,20.53,26557,0
2016-05-27,20.5899,20.7,20.42,20.69,23370,0
2016-05-31,20.65,20.65,20.3301,20.65,17701,0
2016-06-01,20.1,20.7,20.1,20.7,43638,0
2016-06-02,20.5,20.8,20.48,20.75,22595,0
2016-06-03,20.81,21,20.4899,20.99,16493,0
2016-06-06,20.7399,21,20.7399,20.909,24982,0
2016-06-07,20.7187,20.8899,20.45,20.55,30133,0
2016-06-08,20.64,20.82,20.6,20.6,52682,0
2016-06-09,20.85,20.89,20.59,20.7,12531,0
2016-06-10,20.7,20.75,20.65,20.68,6934,0
2016-06-13,20.5289,20.87,20.5289,20.66,15215,0
2016-06-14,20.55,20.65,20.51,20.58,11182,0
2016-06-15,20.58,20.66,20.58,20.64,18544,0
2016-06-16,20.49,20.66,20.3374,20.6191,11863,0
2016-06-17,20.5,20.66,20.5,20.655,34931,0
2016-06-20,20.6101,20.89,20.61,20.8737,34713,0
2016-06-21,20.88,21,20.78,20.9585,50814,0
2016-06-22,20.94,20.94,20.8,20.8785,15469,0
2016-06-23,20.85,21,20.85,20.945,24574,0
2016-06-24,20.25,20.95,20.25,20.9,26488,0
2016-06-27,20.93,20.93,20.51,20.7,28461,0
2016-06-28,20.9,21,20.8101,20.9399,48221,0
2016-06-29,20.44,20.86,20.38,20.59,33627,0
2016-06-30,20.78,20.78,20.5,20.5444,39183,0
2016-07-01,20.65,21.2,20.65,21.1372,60966,0
2016-07-05,21.1,21.72,21,21.7,89773,0
2016-07-06,21.39,21.6906,21.37,21.59,19629,0
2016-07-07,21.46,21.88,21.4,21.82,25080,0
2016-07-08,21.843,21.98,21.65,21.96,18826,0
2016-07-11,21.88,22.04,21.79,21.97,37389,0
2016-07-12,22.01,22.1999,21.8334,21.91,32361,0
2016-07-13,22.1,22.1,21.85,22.0792,59199,0
2016-07-14,22.06,22.35,22.05,22.14,33976,0
2016-07-15,22.11,22.33,22.1,22.19,32900,0
2016-07-18,22.37,22.4,22.071,22.15,44371,0
2016-07-19,22.2372,22.2457,22.0891,22.1088,36818,0
2016-07-20,22.08,22.16,21.93,22.1,24381,0
2016-07-21,22.064,22.25,21.8499,21.88,40715,0
2016-07-22,22.0612,22.149,21.988,22.09,5994,0
2016-07-25,22,22.19,21.9,22.15,13065,0
2016-07-26,22.15,22.2599,22.15,22.22,15154,0
2016-07-27,22.18,22.37,22.16,22.25,14298,0
2016-07-28,22.38,22.39,22.27,22.37,26434,0
2016-07-29,22.38,22.41,22.3,22.39,41232,0
2016-08-01,22.44,22.5799,22.4001,22.49,36893,0
2016-08-02,22.5,22.5,21.34,21.71,134736,0
2016-08-03,21.88,22.09,21.64,22.06,21627,0
2016-08-04,21.777,22.18,21.777,22.1799,17336,0
2016-08-05,22.18,22.38,22.18,22.32,13943,0
2016-08-08,22.16,22.38,22.16,22.375,20775,0
2016-08-09,22.566,22.566,22.39,22.46,23663,0
2016-08-10,22.5,22.55,22.45,22.499,9507,0
2016-08-11,22.5592,22.59,22.5,22.5619,19404,0
2016-08-12,22.53,22.6,22.53,22.59,15902,0
2016-08-15,22.61,22.83,22.61,22.7946,28632,0
2016-08-16,22.8,22.85,22.7001,22.84,25319,0
2016-08-17,22.83,23.0921,22.83,23.08,19149,0
2016-08-18,22.96,23.22,22.96,23.18,18724,0
2016-08-19,23.23,23.23,23.1,23.1199,12409,0
2016-08-22,23.2,23.2,23.1271,23.15,10575,0
2016-08-23,23.22,23.25,23.16,23.22,14466,0
2016-08-24,23.24,23.25,23.08,23.08,17729,0
2016-08-25,23.2,23.23,22.92,23.23,19767,0
2016-08-26,23.21,23.21,22.87,23,13360,0
2016-08-29,23.051,23.15,23.04,23.1,15816,0
2016-08-30,23.05,23.15,23.05,23.1,31661,0
2016-08-31,23.09,23.12,23.03,23.11,9239,0
2016-09-01,23.09,23.2,23.09,23.2,13756,0
2016-09-02,23.2,23.22,23.1101,23.1801,14250,0
2016-09-06,23.2,23.23,23.1628,23.22,35677,0
2016-09-07,23.2,23.22,23.14,23.2,19710,0
2016-09-08,23.1594,23.22,23.1459,23.22,25126,0
2016-09-09,23.2,23.2,22.75,22.96,23994,0
2016-09-12,22.76,22.7799,22.33,22.33,27074,0
2016-09-13,22.37,22.4007,21.74,22.01,21792,0
2016-09-14,22.02,22.379,21.9,21.98,19988,0
2016-09-15,22.3243,22.3243,21.97,22.19,9341,0
2016-09-16,22.4753,22.4753,21.9801,22.27,5697,0
2016-09-19,22.3775,22.499,22.18,22.41,29720,0
2016-09-20,22.01,22.629,22.01,22.457,22414,0
2016-09-21,22.49,22.98,22.2143,22.66,63053,0
2016-09-22,22.775,22.98,22.702,22.94,46292,0
2016-09-23,22.94,23.0494,22.84,22.985,28472,0
2016-09-26,22.98,23.15,22.875,23.08,22518,0
2016-09-27,23.01,23.1,23,23.1,20122,0
2016-09-28,23.08,23.1899,23.07,23.1365,48012,0
2016-09-29,22.81,22.81,22.35,22.36,26912,0
2016-09-30,22.54,22.75,22.4,22.75,6714,0
2016-10-03,22.4757,22.73,22.4757,22.71,7263,0
2016-10-04,22.67,22.739,21.45,22.41,14873,0
2016-10-05,22.4231,22.6678,22.335,22.6678,10929,0
2016-10-06,22.65,22.68,22.54,22.6,9402,0
2016-10-07,22.59,22.6,22.4,22.4,5543,0
2016-10-10,22.44,22.46,21.65,22.25,14908,0
2016-10-11,22.16,22.16,21.76,22.0671,16904,0
2016-10-12,22.07,22.14,21.68,21.89,12484,0
2016-10-13,21.6,21.8,21.59,21.7972,16462,0
2016-10-14,21.8,21.8,21.7,21.8,2774,0
2016-10-17,22,22,21.675,21.688,7629,0
2016-10-18,21.72,22,21.72,21.919,13002,0
2016-10-19,21.94,22,21.6925,22,11653,0
2016-10-20,21.92,21.99,21.7,21.9,5089,0
2016-10-21,21.9399,22.55,21.6925,22.55,49161,0
2016-10-24,22.59,22.59,22.4,22.5,9598,0
2016-10-25,22.52,22.7,22.52,22.7,21392,0
2016-10-26,22.71,22.71,22.6756,22.7,5825,0
2016-10-27,22.5995,22.7,22.59,22.7,6094,0
2016-10-28,22.51,22.69,22.5,22.635,7849,0
2016-10-31,22.72,22.72,22.524,22.7,6587,0
2016-11-01,22.7,22.7,22.5,22.61,7437,0
2016-11-02,22.5,22.7,22.45,22.64,38421,0
2016-11-03,22.45,22.53,22.4,22.47,11962,0
2016-11-04,22.5158,22.7,22.5,22.7,5243,0
2016-11-07,22.74,22.75,22.43,22.5,11130,0
2016-11-08,22.48,22.49,22.4066,22.45,3261,0
2016-11-09,22.39,22.5,22.2459,22.44,20556,0
2016-11-10,22.32,22.32,21.4323,21.7,14163,0
2016-11-11,21.7,21.7,21.2,21.24,18671,0
2016-11-14,19.17,20.99,18.42,20.81,82101,0
2016-11-15,21.09,22.3,20.9019,22.3,40619,0
2016-11-16,22.034,22.33,22,22.3,42159,0
2016-11-17,22.169,22.3152,22,22.13,30684,0
2016-11-18,22.1604,22.33,22.05,22.05,14044,0
2016-11-21,22.12,22.1801,22.1012,22.15,6268,0
2016-11-22,22.2001,22.35,22.2001,22.27,7767,0
2016-11-23,22.35,22.35,22.181,22.3,31377,0
2016-11-25,22.35,22.41,22.3268,22.37,20516,0
2016-11-28,22.62,22.62,22.1932,22.45,13740,0
2016-11-29,22.48,22.48,22.1722,22.18,9054,0
2016-11-30,22.45,22.45,22.11,22.28,12655,0
2016-12-01,22.18,22.3537,22.16,22.16,6379,0
2016-12-02,22.15,22.3985,22.15,22.221,12588,0
2016-12-05,22.33,22.45,22.258,22.28,13355,0
2016-12-06,22.45,23.05,22.377,23.05,39540,0
2016-12-07,22.854,23.1681,22.854,23.02,20360,0
2016-12-08,23.01,23.23,23.0056,23.11,9565,0
2016-12-09,23.0325,23.15,23,23.0299,5409,0
2016-12-12,22.96,23.09,22.401,22.9,9447,0
2016-12-13,23.0022,23.11,22.87,23.03,23169,0
2016-12-14,23.06,23.1988,23.06,23.09,22717,0
2016-12-15,23.09,23.46,23.03,23.2799,23508,0
2016-12-16,23.17,23.43,23.17,23.19,11291,0
2016-12-19,23.19,23.3628,23.1671,23.2986,5268,0
2016-12-20,23.58,23.58,23.36,23.51,29061,0
2016-12-21,23.58,23.65,23.55,23.56,10342,0
2016-12-22,23.61,23.69,23.565,23.6348,34342,0
2016-12-23,23.57,23.6001,23.56,23.6001,1061,0
2016-12-27,23.61,23.749,23.56,23.57,15148,0
2016-12-28,23.45,23.45,23.045,23.045,17248,0
2016-12-29,23.2606,23.2606,22.86,22.89,12852,0
2016-12-30,22.97,23.0123,22.95,23,5214,0
2017-01-03,22.99,23.319,22.9501,23,26564,0
2017-01-04,23.07,23.4569,23.06,23.11,13688,0
2017-01-05,23.21,23.33,22.9,22.96,30076,0
2017-01-06,22.91,23.12,22.91,23.04,5637,0
2017-01-09,23.04,23.199,23,23.1,16904,0
2017-01-10,23.0882,23.2,23.05,23.1899,16709,0
2017-01-11,23.2,23.23,23.16,23.23,6739,0
2017-01-12,23.17,23.25,23.145,23.2,4139,0
2017-01-13,23.2237,23.4,23.2237,23.3356,8616,0
2017-01-17,23.4,23.4,23.2,23.21,8728,0
2017-01-18,23.19,23.26,23.19,23.26,4251,0
2017-01-19,23.2,23.2399,23.12,23.18,20952,0
2017-01-20,23.03,23.43,22.35,22.35,81473,0
2017-01-23,22.7,23.2628,22.7,23.23,31296,0
2017-01-24,23.1763,23.1763,23.09,23.11,22324,0
2017-01-25,23.1623,23.19,22.9625,23.11,15894,0
2017-01-26,23.1425,23.2,23.1123,23.1959,9585,0
2017-01-27,23.25,23.25,23.15,23.22,5276,0
2017-01-30,23.22,23.22,23.019,23.03,10049,0
2017-01-31,23.22,23.22,23.0508,23.1492,12228,0
2017-02-01,23.03,23.3,23.03,23.3,28298,0
2017-02-02,23.3,23.5264,23.3,23.481,32873,0
2017-02-03,23.54,23.64,23.48,23.64,15692,0
2017-02-06,23.64,23.68,23.6,23.68,8062,0
2017-02-07,23.673,23.72,23.6686,23.68,10055,0
2017-02-08,23.56,23.8,23.4701,23.74,11581,0
2017-02-09,23.82,23.82,23.7197,23.8,13118,0
2017-02-10,23.8337,23.85,23.8141,23.8226,6788,0
2017-02-13,23.8,24.0378,23.8,23.91,10222,0
2017-02-14,23.92,24,23.92,23.95,14142,0
2017-02-15,23.96,23.97,23.95,23.96,9731,0
2017-02-16,23.96,24.14,23.96,24.14,15157,0
2017-02-17,24.0148,24.17,23.95,24.17,6890,0
2017-02-21,24.18,24.1999,23.92,24.15,22769,0
2017-02-22,24.15,24.22,24.14,24.171,17913,0
2017-02-23,24.15,24.2027,24.0302,24.15,14359,0
2017-02-24,24.24,24.44,24.18,24.1953,5526,0
2017-02-27,24.2139,24.2139,24.05,24.15,13000,0
2017-02-28,24.05,24.35,24.05,24.26,21600,0
2017-03-01,24.4431,24.4431,24.08,24.2501,22957,0
2017-03-02,24.21,24.21,24,24.075,7070,0
2017-03-03,23.92,24.1931,23.92,23.9459,5934,0
2017-03-06,24.05,24.1,23.91,23.92,15725,0
2017-03-07,23.68,23.8952,23.66,23.77,32492,0
2017-03-08,23.6,23.6,23.53,23.58,18903,0
2017-03-09,23.51,23.55,23.45,23.55,39148,0
2017-03-10,23.6,23.73,23.595,23.68,19432,0
2017-03-13,23.65,23.65,23.5058,23.53,5298,0
2017-03-14,23.55,23.91,23.55,23.85,20424,0
2017-03-15,23.91,24.37,23.8575,24.28,31860,0
2017-03-16,24.3,24.4969,24.1801,24.4799,12955,0
2017-03-17,24.45,24.45,24.31,24.355,10281,0
2017-03-20,24.36,24.37,24.17,24.22,20708,0
2017-03-21,24.22,24.37,24.15,24.33,18365,0
2017-03-22,24.2412,24.45,24.18,24.4146,9594,0
2017-03-23,24.35,24.64,24.35,24.53,8339,0
2017-03-24,24.46,24.48,24.3158,24.35,25461,0
2017-03-27,24.55,24.735,24.4,24.41,29677,0
2017-03-28,24.49,24.5,24.4,24.43,13844,0
2017-03-29,24.4322,24.63,24.4,24.62,18330,0
2017-03-30,24.39,24.39,24.1,24.31,6602,0
2017-03-31,24.4,24.6534,24.26,24.39,17564,0
2017-04-03,24.301,24.3301,24.3,24.33,2914,0
2017-04-04,24.33,24.5397,24.18,24.18,21871,0
2017-04-05,24,24.199,24,24.12,8427,0
2017-04-06,24.12,24.19,24,24.18,27822,0
2017-04-07,24.2,24.25,24.04,24.25,17373,0
2017-04-10,24.2137,24.25,24.11,24.2,10137,0
2017-04-11,24.2465,24.25,24.11,24.2164,11424,0
2017-04-12,24.15,24.15,24.11,24.11,3722,0
2017-04-13,24.18,24.2241,24.18,24.1814,6026,0
2017-04-17,24.25,24.3468,24.23,24.33,7452,0
2017-04-18,24.36,24.4457,24.33,24.37,9533,0
2017-04-19,24.42,24.5672,24.42,24.53,21862,0
2017-04-20,24.52,24.52,24.45,24.45,4165,0
2017-04-21,24.3,24.57,24.3,24.5503,5290,0
2017-04-24,24.6089,24.6814,24.51,24.51,5424,0
2017-04-25,24.4316,24.6316,24.4,24.6316,14931,0
2017-04-26,24.5829,24.5829,24.4,24.45,14328,0
2017-04-27,24.4878,24.65,24.46,24.64,9866,0
2017-04-28,24.75,24.8299,24.7248,24.82,20584,0
2017-05-01,24.85,24.91,24.7703,24.82,15504,0
2017-05-02,24.85,24.975,24.75,24.75,12352,0
2017-05-03,24.75,24.8295,24.65,24.73,13656,0
2017-05-04,24.849,24.85,24.56,24.68,13846,0
2017-05-05,24.8537,24.87,24.8,24.8,5015,0
2017-05-08,24.8,24.87,24.6707,24.87,9960,0
2017-05-09,24.82,24.9399,24.79,24.84,31811,0
2017-05-10,24.8,24.99,24.7714,24.9001,24094,0
2017-05-11,24.9,25,24.9,24.98,15764,0
2017-05-12,24.9,24.9675,24.82,24.93,18283,0
2017-05-15,24.98,25.1,24.95,25.1,12846,0
2017-05-16,25.01,25.14,24.95,24.95,14587,0
2017-05-17,24.86,25.1,24.86,24.95,15967,0
2017-05-18,24.86,25.04,24.57,24.85,24324,0
2017-05-19,24.91,25.04,24.81,24.92,7820,0
2017-05-22,24.79,25.04,24.79,25.03,10725,0
2017-05-23,25.1306,25.15,24.97,25,14447,0
2017-05-24,25,25.01,24.574,25,7864,0
2017-05-25,24.89,25.0999,24.89,25.0999,16773,0
2017-05-26,25.0717,25.0717,24.95,25.0325,7447,0
2017-05-30,25.0203,25.03,24.95,24.95,21695,0
2017-05-31,24.91,25.02,24.87,25,14880,0
2017-06-01,24.965,25.01,24.9253,25,14278,0
2017-06-02,24.91,25.05,24.91,25.05,27556,0
2017-06-05,25.0447,25.07,25.0125,25.05,20251,0
2017-06-06,25.05,25.07,25,25.02,20342,0
2017-06-07,25.01,25.07,25.01,25.07,7891,0
2017-06-08,25.0381,25.08,25.0381,25.0766,26368,0
2017-06-09,25.07,25.1,25.06,25.08,20864,0
2017-06-12,25.08,25.0903,25.08,25.08,4536,0
2017-06-13,25,25.15,25,25.1355,15660,0
2017-06-14,25.15,25.15,25.01,25.1,14925,0
2017-06-15,25.1,25.15,25.05,25.14,47511,0
2017-06-16,25.07,25.13,25.06,25.06,35085,0
2017-06-19,25.14,25.19,25.11,25.11,17129,0
2017-06-20,25.11,25.19,25.06,25.1,14773,0
2017-06-21,25.05,25.19,25.05,25.19,6085,0
2017-06-22,25.0801,25.25,25.08,25.25,19040,0
2017-06-23,25.11,25.3,25.11,25.2999,14120,0
2017-06-26,25.39,26,25.301,25.4,16920,0
2017-06-27,25.3588,25.7088,25.35,25.4699,9970,0
2017-06-28,25.5782,25.5782,25.2601,25.5,19719,0
2017-06-29,24.99,24.99,24.75,24.81,21686,0
2017-06-30,24.85,24.99,24.75,24.75,15240,0
2017-07-03,24.8,24.88,24.75,24.7901,11884,0
2017-07-05,24.8,25.03,24.7501,24.85,14016,0
2017-07-06,24.85,25.07,24.7889,24.88,25067,0
2017-07-07,24.965,25.3,24.905,25.02,7244,0
2017-07-10,25,25.18,25,25.049,5836,0
2017-07-11,25,25.06,24.83,24.83,12261,0
2017-07-12,24.85,24.945,24.85,24.92,4989,0
2017-07-13,24.95,25,24.91,24.91,4437,0
2017-07-14,24.925,25.1,24.925,24.94,14186,0
2017-07-17,24.94,25.1,24.9261,25.08,13306,0
2017-07-18,25,25.08,24.94,24.9801,5638,0
2017-07-19,25.1,25.1,25.05,25.05,4947,0
2017-07-20,25.1,25.3,25.05,25.05,13501,0
2017-07-21,25.0509,25.36,25.0509,25.36,8285,0
2017-07-24,25.36,25.36,25.25,25.32,9766,0
2017-07-25,25.3,25.39,25.3,25.32,11593,0
2017-07-26,25.3478,25.39,25.32,25.35,15038,0
2017-07-27,25.3,25.39,25.25,25.35,13066,0
2017-07-28,25.25,25.3999,25.25,25.2971,5994,0
2017-07-31,25.48,25.49,25.3012,25.49,4875,0
2017-08-01,25.4528,25.55,25.301,25.301,13754,0
2017-08-02,25.5519,25.97,25.311,25.75,45281,0
2017-08-03,25.58,25.96,25.58,25.67,9827,0
2017-08-04,25.51,25.8,25.51,25.7112,5066,0
2017-08-07,25.5792,25.73,25.55,25.62,12264,0
2017-08-08,25.6432,25.72,25.56,25.56,6251,0
2017-08-09,25.75,25.75,25.57,25.69,15766,0
2017-08-10,25.69,25.75,25.5,25.7,17529,0
2017-08-11,25.55,25.66,25.55,25.66,16486,0
2017-08-14,25.54,25.8608,25.522,25.66,15232,0
2017-08-15,25.6825,25.75,25.6,25.6,9417,0
2017-08-16,25.65,25.71,25.44,25.71,34207,0
2017-08-17,25.52,25.65,25.52,25.65,7867,0
2017-08-18,25.5762,25.6606,25.55,25.6606,10409,0
2017-08-21,25.66,25.67,25.6,25.6596,10086,0
2017-08-22,25.6078,25.66,25.51,25.66,4563,0
2017-08-23,25.57,25.65,25.5,25.65,13333,0
2017-08-24,25.6,25.65,25.6,25.6001,11413,0
2017-08-25,25.6,25.6315,25.6,25.6314,3340,0
2017-08-28,25.64,25.71,25.55,25.55,14068,0
2017-08-29,25.6001,25.6918,25.5801,25.6188,2725,0
2017-08-30,25.65,25.692,25.31,25.53,11103,0
2017-08-31,25.6377,25.65,25.57,25.6454,4039,0
2017-09-01,25.57,25.68,25.53,25.68,4823,0
2017-09-05,25.5701,25.68,25.49,25.56,8793,0
2017-09-06,25.67,25.68,25.5651,25.66,1818,0
2017-09-07,25.68,25.68,25.641,25.68,6807,0
2017-09-08,25.6316,25.88,25.5919,25.78,4672,0
2017-09-11,25.78,25.88,25.6516,25.8127,5038,0
2017-09-12,25.9,25.9196,25.62,25.65,5872,0
2017-09-13,25.6801,25.7176,25.621,25.6291,1372,0
2017-09-14,25.62,25.82,25.4196,25.8,10843,0
2017-09-15,25.7,25.95,25.529,25.94,31502,0
2017-09-18,25.74,25.86,25.69,25.85,4882,0
2017-09-19,25.8539,25.8539,25.7001,25.85,4050,0
2017-09-20,25.9,25.9,25.7,25.7,5533,0
2017-09-21,25.96,25.96,25.7137,25.7909,4547,0
2017-09-22,25.879,25.88,25.7065,25.83,3703,0
2017-09-25,25.85,25.96,25.745,25.96,5522,0
2017-09-26,25.96,25.98,25.9001,25.98,14729,0
2017-09-27,25.97,25.97,25.894,25.94,6869,0
2017-09-28,25.94,25.9723,25.874,25.97,4523,0
2017-09-29,25.56,25.5968,25.48,25.48,6371,0
2017-10-02,25.6,25.6,25.45,25.45,7412,0
2017-10-03,25.57,25.57,25.48,25.5,8215,0
2017-10-04,25.539,25.63,25.5,25.63,5546,0
2017-10-05,25.62,25.98,25.58,25.9,7628,0
2017-10-06,25.65,25.85,25.33,25.85,10331,0
2017-10-09,25.62,25.706,25.62,25.65,2282,0
2017-10-10,25.65,25.65,25.4501,25.5099,8216,0
2017-10-11,25.547,25.75,25.547,25.75,5284,0
2017-10-12,25.55,25.55,25.4448,25.49,4446,0
2017-10-13,25.576,25.64,25.53,25.64,7081,0
2017-10-16,25.56,25.64,25.53,25.5301,3300,0
2017-10-17,25.69,25.69,25.55,25.58,2303,0
2017-10-18,25.54,25.5999,25.53,25.53,1536,0
2017-10-19,25.84,25.84,25.51,25.51,20244,0
2017-10-20,25.5826,25.68,25.4999,25.68,12341,0
2017-10-23,25.64,25.64,25.5,25.5,1754,0
2017-10-24,25.74,25.74,25.59,25.6014,25309,0
2017-10-25,25.703,25.703,25.5,25.5,1913,0
2017-10-26,25.78,25.78,25.52,25.55,973,0
2017-10-27,25.525,25.7016,25.5,25.5,10783,0
2017-10-30,25.54,25.553,25.33,25.33,22119,0
2017-10-31,25.4,25.4,25.05,25.18,49218,0
2017-11-01,25.3573,25.4201,25.24,25.35,7060,0
2017-11-02,25.17,25.5512,25.17,25.42,5646,0
2017-11-03,25.3696,25.5805,25.31,25.42,10979,0
2017-11-06,25.5886,25.5886,25.5,25.54,10567,0
2017-11-07,25.6,25.6,25.57,25.57,1828,0
2017-11-08,25.5285,25.59,25.51,25.55,6184,0
2017-11-09,25.45,25.5783,25.3001,25.51,18023,0
2017-11-10,25.5435,25.6,25.48,25.55,8587,0
