Date,Open,High,Low,Close,Volume,OpenInt
2015-04-22,24.88,24.9,24.82,24.88,424370,0
2015-04-23,24.88,25.05,24.87,25.05,423321,0
2015-04-24,25,25.05,24.96,25,177719,0
2015-04-27,25,25.02,24.9,24.92,95983,0
2015-04-28,24.93,24.99,24.87,24.93,67016,0
2015-04-29,24.93,24.99,24.77,24.8,97814,0
2015-04-30,24.78,24.8,24.5,24.61,134034,0
2015-05-01,24.65,24.73,24.57,24.6,42306,0
2015-05-04,24.65,24.87,24.649,24.67,22690,0
2015-05-05,24.752,24.78,24.52,24.599,38699,0
2015-05-06,24.53,24.6,24.27,24.35,57205,0
2015-05-07,24.35,24.35,24.13,24.28,52574,0
2015-05-08,24.45,24.48,24.3,24.33,13660,0
2015-05-11,24.48,24.48,24.21,24.21,44215,0
2015-05-12,24.13,24.249,24.07,24.18,10715,0
2015-05-13,24.25,24.34,24.1,24.34,57340,0
2015-05-14,24.37,24.54,24.37,24.501,74639,0
2015-05-15,24.4,24.53,24.4,24.464,42530,0
2015-05-18,24.457,24.55,24.45,24.53,31980,0
2015-05-19,24.5,24.5,24.13,24.25,14500,0
2015-05-20,24.25,24.4,24.25,24.4,11660,0
2015-05-21,24.34,24.55,24.34,24.55,21496,0
2015-05-22,24.411,24.64,24.41,24.616,14438,0
2015-05-26,24.55,24.55,24.4,24.55,38354,0
2015-05-27,24.49,24.54,24.38,24.54,8257,0
2015-05-28,24.401,24.59,24.36,24.36,19918,0
2015-05-29,24.54,24.54,24.35,24.46,12617,0
2015-06-01,24.51,24.52,24.38,24.4,33100,0
2015-06-02,24.45,24.45,24.08,24.3,36950,0
2015-06-03,24.355,24.4,24.301,24.35,28217,0
2015-06-04,24.35,24.35,24.17,24.2,15570,0
2015-06-05,24.15,24.34,24.05,24.14,37376,0
2015-06-08,24.13,24.2,24.07,24.1,33154,0
2015-06-09,24.1,24.22,23.82,24,33467,0
2015-06-10,24.08,24.08,23.85,23.98,14103,0
2015-06-11,23.98,24.08,23.768,23.85,26355,0
2015-06-12,23.77,24.04,23.77,23.9,23884,0
2015-06-15,23.85,23.95,23.85,23.9,12300,0
2015-06-16,23.83,24.04,23.7,23.91,57484,0
2015-06-17,23.95,23.95,23.81,23.87,3250,0
2015-06-18,23.94,23.95,23.75,23.95,24900,0
2015-06-19,23.77,23.9,23.56,23.75,29520,0
2015-06-22,23.66,23.9,23.6,23.6,14201,0
2015-06-23,23.73,23.8,23.65,23.7,9127,0
2015-06-24,23.661,23.89,23.661,23.85,14334,0
2015-06-25,23.8,23.83,23.65,23.7,12707,0
2015-06-26,23.65,23.695,23.11,23.48,16242,0
2015-06-29,23.26,23.49,22.82,22.92,28105,0
2015-06-30,22.95,23.25,22.9,23.05,29100,0
2015-07-01,23.04,23.55,23.04,23.36,14962,0
2015-07-02,23.59,23.87,23.55,23.87,22184,0
2015-07-06,23.89,24.05,23.7,24.04,58552,0
2015-07-07,24.05,24.08,23.54,23.84,66836,0
2015-07-08,23.56,23.66,23.15,23.38,44677,0
2015-07-09,23.44,23.84,23.39,23.8,46948,0
2015-07-10,23.79,24.19,23.79,24.1,45839,0
2015-07-13,24.1,24.19,23.9,24.12,44686,0
2015-07-14,24.17,24.3,24.01,24.11,27236,0
2015-07-15,24.06,24.32,24.04,24.14,67821,0
2015-07-16,24.2,24.25,24.01,24.14,40459,0
2015-07-17,24.24,24.25,23.76,23.93,458278,0
2015-07-20,23.49,23.8,23.49,23.68,22345,0
2015-07-21,23.58,23.83,23.2,23.28,40912,0
2015-07-22,23.25,23.25,21.83,21.96,103700,0
2015-07-23,22.01,22.16,21.65,21.84,55849,0
2015-07-24,21.71,22.09,21.71,21.75,21625,0
2015-07-27,21.72,21.8,20.15,20.17,96745,0
2015-07-28,20.51,21.46,20.51,21.41,24981,0
2015-07-29,21.79,21.8,21.5,21.6,12866,0
2015-07-30,21.78,21.8,21.5,21.6,6250,0
2015-07-31,21.82,21.85,20.768,21.44,20676,0
2015-08-03,21.23,21.35,21.11,21.22,12898,0
2015-08-04,21.02,21.25,20.75,20.95,15887,0
2015-08-05,21.2,21.45,21.1,21.3,19146,0
2015-08-06,20.8,20.8,19.65,20.12,37975,0
2015-08-07,20.12,20.3,19.85,19.91,32311,0
2015-08-10,19.99,20.58,19.9,20.58,33773,0
2015-08-11,20.4,20.54,20.15,20.53,22450,0
2015-08-12,20.54,20.54,20.35,20.46,13419,0
2015-08-13,20.5,20.5,20.21,20.3,14251,0
2015-08-14,20.47,20.55,20.25,20.48,13964,0
2015-08-17,20.42,20.44,20.14,20.33,36335,0
2015-08-18,20.34,20.34,20,20.25,27885,0
2015-08-19,20.2,20.24,20.15,20.2,11805,0
2015-08-20,20.15,20.34,20.05,20.3,41338,0
2015-08-21,20.3,20.35,19.72,19.73,49021,0
2015-08-24,19,19.64,18.44,18.76,40457,0
2015-08-25,19.01,19.01,18.61,18.8,17241,0
2015-08-26,18.95,18.95,17.966,18.07,24986,0
2015-08-27,18.19,19,18.138,18.75,42440,0
2015-08-28,18.8,19.13,18.8,18.98,17665,0
2015-08-31,18.82,19.47,18.82,19.27,18183,0
2015-09-01,19.14,19.24,19,19.14,5902,0
2015-09-02,19.25,19.65,19.25,19.62,9184,0
2015-09-03,19.7,19.95,19.7,19.93,16520,0
2015-09-04,19.81,20,19.688,19.98,14863,0
2015-09-08,19.709,19.99,19.65,19.86,15825,0
2015-09-09,19.86,19.945,19.55,19.55,6875,0
2015-09-10,19.66,20.04,19.66,20.04,8544,0
2015-09-11,20,20,19.57,19.69,3800,0
2015-09-14,19.7,19.732,19.125,19.4,15647,0
2015-09-15,19.427,19.54,19.15,19.5,18592,0
2015-09-16,19.78,19.81,19.5,19.68,9723,0
2015-09-17,19.7,19.88,19.594,19.86,8667,0
2015-09-18,19.6,19.9,19.6,19.71,3269,0
2015-09-21,19.9,19.95,19.71,19.72,5688,0
2015-09-22,19.47,19.72,19.47,19.69,4541,0
2015-09-23,19.33,19.66,19.33,19.55,4550,0
2015-09-24,19.286,19.286,18.52,18.69,20295,0
2015-09-25,18.78,19.09,18.78,19.07,2886,0
2015-09-28,18.81,18.81,17.66,17.78,26621,0
2015-09-29,17.7,17.8,17.019,17.16,19244,0
2015-09-30,17.18,17.5,17.13,17.24,9702,0
2015-10-01,17.29,17.55,17,17.25,8100,0
2015-10-02,17.32,18,17.15,18,21919,0
2015-10-05,17.99,19.25,17.99,19.14,38691,0
2015-10-06,19.4,19.87,19.4,19.63,14261,0
2015-10-07,19.82,19.83,19.4,19.52,32783,0
2015-10-08,19.55,19.9,19.5,19.87,10793,0
2015-10-09,19.6,19.88,19.6,19.75,9915,0
2015-10-12,19.72,19.89,19.5,19.68,13950,0
2015-10-13,19.56,19.8,19.56,19.62,4157,0
2015-10-14,19.6,19.75,19.43,19.44,5765,0
2015-10-15,19.66,19.69,19.5,19.69,7310,0
2015-10-16,19.85,20.21,19.75,20.16,26469,0
2015-10-19,20,20.45,20,20.31,10178,0
2015-10-20,20.45,20.81,20.31,20.76,19457,0
2015-10-21,20.59,20.74,20.35,20.59,31674,0
2015-10-22,20.63,20.78,20.31,20.4,23594,0
2015-10-23,20.6,20.751,20.42,20.7,12083,0
2015-10-26,20.889,21.17,20.794,21.17,13627,0
2015-10-27,20.907,21.1,20.81,20.81,8366,0
2015-10-28,20.73,21.15,20.48,20.94,22500,0
2015-10-29,20.95,21,20.63,20.92,18744,0
2015-10-30,20.826,21.37,20.826,21.14,29194,0
2015-11-02,21.308,21.74,21.16,21.74,40302,0
2015-11-03,21.57,21.826,21.27,21.76,25583,0
2015-11-04,21.31,21.339,20.85,20.86,9872,0
2015-11-05,21.09,21.09,20.6,20.97,9545,0
2015-11-06,20.9,20.9,20.07,20.472,9350,0
2015-11-09,20.449,21.35,20.08,21.33,139363,0
2015-11-10,21.15,21.21,20.78,21.1,27344,0
2015-11-11,21.1,21.145,20.36,20.67,16827,0
2015-11-12,20.38,20.38,19.86,19.9,55054,0
2015-11-13,19.9,19.99,19.325,19.6,58207,0
2015-11-16,19.79,19.8,19.61,19.79,9379,0
2015-11-17,19.51,19.75,19.04,19.212,28613,0
2015-11-18,19.62,19.7,18.22,18.49,45319,0
2015-11-19,18.56,18.56,17.31,17.91,41933,0
2015-11-20,17.7,17.91,15.62,16.41,200404,0
2015-11-23,16.3,17.37,16.3,17.05,62205,0
2015-11-24,17.35,17.88,17.35,17.67,16857,0
2015-11-25,17.56,17.89,17.55,17.88,6271,0
2015-11-27,17.75,18.5,17.75,18.19,22741,0
2015-11-30,18.11,19.5,18.07,18.89,53803,0
2015-12-01,18.99,18.99,18.28,18.51,11821,0
2015-12-02,18.11,18.11,17.26,17.82,29532,0
2015-12-03,17.36,17.84,17.03,17.41,19977,0
2015-12-04,17.2,17.72,17.03,17.08,28648,0
2015-12-07,16.45,16.5,14.87,15.05,115181,0
2015-12-08,14.45,16,14.45,15.33,41033,0
2015-12-09,15.735,16.74,15.54,15.63,45800,0
2015-12-10,15.75,15.99,15.54,15.74,22632,0
2015-12-11,15.62,15.907,14.73,14.88,39645,0
2015-12-14,14.88,15.01,14.2,14.55,50316,0
2015-12-15,14.8,14.979,14.35,14.9,44108,0
2015-12-16,15,15.519,15,15.301,27351,0
2015-12-17,14.02,14.44,12.31,12.85,331885,0
2015-12-18,12.85,14.34,12.71,14.33,110219,0
2015-12-21,14.33,14.499,13.5,13.97,116325,0
2015-12-22,14.02,14.48,13.63,14.27,88368,0
2015-12-23,14.34,15.69,14.34,15.59,48520,0
2015-12-24,15.32,16.28,15.32,16.07,22745,0
2015-12-28,15.25,15.99,14.64,15.82,57335,0
2015-12-29,15.65,16.75,15.65,16.43,111000,0
2015-12-30,16.74,16.74,16.49,16.49,19514,0
2015-12-31,16.32,17.24,16.3,17.12,33348,0
2016-01-04,17,17.6015,16.75,17.57,24561,0
2016-01-05,18.119,18.119,17.02,17.52,21182,0
2016-01-06,17.4,17.4,16.26,16.43,67769,0
2016-01-07,16.05,16.35,15.15,15.26,38901,0
2016-01-08,15.52,16.98,14.53,15.08,55532,0
2016-01-11,15.1,15.1,13.325,13.76,87701,0
2016-01-12,14,14.5032,12.44,13.12,71903,0
2016-01-13,13.16,13.6,12.02,12.73,71291,0
2016-01-14,12.5,13.15,11.8955,13.13,44959,0
2016-01-15,12.76,12.86,12,12.57,24402,0
2016-01-19,11.42,11.42,11.42,11.42,0,0
2016-01-20,11,11.02,9.08,10.5,116675,0
2016-01-21,10.6,12.48,10.24,11.88,32273,0
2016-01-22,12.77,13.3,12.41,13.16,38166,0
2016-01-25,12.94,13.56,12.44,12.47,17450,0
2016-01-26,12.71,13.59,12.51,13.55,33105,0
2016-01-27,13.88,13.88,13.4,13.4,11829,0
2016-01-28,13.84,14.1,13.602,13.79,24591,0
2016-01-29,14,15.2,14,14.25,45470,0
2016-02-01,14.08,14.4864,14,14.31,13128,0
2016-02-02,14.1,14.46,14,14.29,7745,0
2016-02-03,14.09,14.09,13.4401,14.02,14901,0
2016-02-04,14.5,14.65,13.95,14,2906,0
2016-02-05,14.0999,14.0999,13.1932,13.37,9680,0
2016-02-08,13.25,13.57,12.55,13.3,97505,0
2016-02-09,13.29,13.85,12.21,12.41,48884,0
2016-02-10,12.48,12.79,11.6,11.6,36265,0
2016-02-11,11.55,11.55,10.18,11.16,39641,0
2016-02-12,11.7,12.096,11.18,11.96,38733,0
2016-02-16,13,13.08,12.2,12.87,26038,0
2016-02-17,12.8146,13.33,12.8146,13.12,23080,0
2016-02-18,13.62,15.3455,13.62,15.05,41442,0
2016-02-19,14.7,15.4,14.56,15.05,27232,0
2016-02-22,15.32,16.41,15.32,16.3,41187,0
2016-02-23,16.15,17,16.05,16.73,104013,0
2016-02-24,16.28,16.7,16.25,16.63,13146,0
2016-02-25,16.8932,17.08,16.57,16.95,16905,0
2016-02-26,17,17.25,16.25,16.4,157440,0
2016-02-29,16.53,17.22,16,16.68,145180,0
2016-03-01,16.7,16.7,15.95,15.95,23961,0
2016-03-02,16.23,17.4,15.85,17,186748,0
2016-03-03,16.9,17.59,16.29,17.14,199828,0
2016-03-04,17.26,17.73,17.03,17.21,158725,0
2016-03-07,17.44,17.65,17,17.46,96245,0
2016-03-08,17.49,17.72,16.68,16.68,65036,0
2016-03-09,17,17,16.465,16.75,15564,0
2016-03-10,17,17,16.1785,16.35,13082,0
2016-03-11,16.5,17.39,16.28,16.28,108859,0
2016-03-14,16.95,18.08,16.61,17.55,144155,0
2016-03-15,17.511,17.93,16.85,16.86,52245,0
2016-03-16,16.81,17.8761,16.64,17.52,32452,0
2016-03-17,17.55,18.0995,17.55,17.55,48534,0
2016-03-18,17.75,18.2,17,17.2,20412,0
2016-03-21,17.5,17.61,16.85,16.978,28331,0
2016-03-22,17.02,17.02,16.6,16.68,6429,0
2016-03-23,16.72,16.82,16.22,16.455,6504,0
2016-03-24,16.1938,16.81,16.1938,16.61,39904,0
2016-03-28,16.62,16.6862,16.5,16.5,4240,0
2016-03-29,16.41,16.4871,16.25,16.35,16240,0
2016-03-30,16.49,16.9099,16.355,16.55,11987,0
2016-03-31,16.51,16.85,16.36,16.74,7952,0
2016-04-01,16.5,16.7,16.384,16.46,8478,0
2016-04-04,16.49,16.49,16.12,16.46,13165,0
2016-04-05,16.45,16.45,16.15,16.25,6667,0
2016-04-06,16.39,16.75,16.3,16.31,9729,0
2016-04-07,16.34,16.49,16.33,16.48,8638,0
2016-04-08,16.69,17.0001,16.59,16.89,15676,0
2016-04-11,16.99,17.2499,16.95,17.03,16788,0
2016-04-12,17.01,17.1495,16.65,16.65,21804,0
2016-04-13,16.75,17.25,16.75,17.02,37723,0
2016-04-14,17.09,17.4899,17.01,17.01,11906,0
2016-04-15,17.2134,17.26,17.05,17.26,13955,0
2016-04-18,17.03,17.3,16.75,17.03,58474,0
2016-04-19,17.12,17.75,17.12,17.34,56573,0
2016-04-20,17.45,17.64,17.25,17.26,39116,0
2016-04-21,17.62,17.62,17.15,17.19,24706,0
2016-04-22,17.2,17.3,17.05,17.18,27064,0
2016-04-25,17.25,17.3282,17.1583,17.25,8640,0
2016-04-26,17.55,17.55,17.35,17.46,19793,0
2016-04-27,17.53,17.58,17.35,17.5,35224,0
2016-04-28,17.45,17.64,17.36,17.36,12761,0
2016-04-29,17.38,17.55,17.37,17.44,4854,0
2016-05-02,17.59,17.65,17.35,17.51,20730,0
2016-05-03,17.65,17.65,17.46,17.47,13094,0
2016-05-04,16.94,17.0859,16.85,17.0352,14829,0
2016-05-05,16.76,17.1,16.76,17,10567,0
2016-05-06,17.08,17.1,17.02,17.05,17420,0
2016-05-09,17,17.0699,16.9017,17.0699,11548,0
2016-05-10,17.07,17.39,17.07,17.38,14254,0
2016-05-11,17.3899,17.5,17.218,17.45,23173,0
2016-05-12,17.58,18.15,17.415,17.61,58054,0
2016-05-13,17.68,17.99,17.68,17.86,29247,0
2016-05-16,18.3465,18.35,17.95,18.12,27899,0
2016-05-17,18.3,18.6899,18.3,18.5,48588,0
2016-05-18,18.51,18.79,18.5,18.67,24584,0
2016-05-19,18.55,18.88,18.49,18.8548,28266,0
2016-05-20,19.0792,19.4,18.76,19.34,27126,0
2016-05-23,19.55,19.6795,19.3201,19.56,35689,0
2016-05-24,19.51,19.7,19.27,19.38,17781,0
2016-05-25,19.395,19.8899,19.395,19.77,15566,0
2016-05-26,19.89,20.15,19.85,19.96,45033,0
2016-05-27,19.97,20.12,19.81,20,17727,0
2016-05-31,20.2,20.2,19.9138,19.94,20831,0
2016-06-01,19.92,20.07,19.87,19.87,12817,0
2016-06-02,20.2,20.2,19.7893,19.79,8316,0
2016-06-03,19.98,19.99,19.8199,19.99,6950,0
2016-06-06,20.19,20.85,20.06,20.64,156408,0
2016-06-07,20.88,22.24,20.87,21.34,96958,0
2016-06-08,21.63,21.8395,21.2244,21.25,46020,0
2016-06-09,21.1246,21.16,20.7682,20.91,27846,0
2016-06-10,20.75,20.9,20.51,20.62,48230,0
2016-06-13,20.53,20.7609,19.76,19.84,29712,0
2016-06-14,19.85,20,19,19.6,39647,0
2016-06-15,19.7,20.89,19.43,20.56,35819,0
2016-06-16,19.99,20.6,19.08,19.3,69192,0
2016-06-17,19.63,20.9,19.63,20.68,27321,0
2016-06-20,21.29,21.4951,20.5057,21.2,31904,0
2016-06-21,21.25,21.6999,21.25,21.47,15977,0
2016-06-22,21.43,21.5,20.94,21.27,23890,0
2016-06-23,21.49,21.71,21.36,21.42,15800,0
2016-06-24,20.03,21.5,20,21.5,11261,0
2016-06-27,21.73,21.73,20.66,20.94,7835,0
2016-06-28,21.0001,21.75,21.0001,21.45,18728,0
2016-06-29,21.85,22.08,21.13,21.68,16155,0
2016-06-30,21.74,21.93,21.45,21.57,8478,0
2016-07-01,21.7499,21.7499,20.94,20.94,14381,0
2016-07-05,21.02,21.1,20.75,20.98,19764,0
2016-07-06,21.005,21.81,21.005,21.756,26760,0
2016-07-07,21.75,21.8099,21.49,21.49,5600,0
2016-07-08,21.25,21.91,21.06,21.81,18154,0
2016-07-11,22,22.44,21.955,22.08,51773,0
2016-07-12,22.31,22.48,22.03,22.14,27448,0
2016-07-13,22.3546,22.66,22.1304,22.44,41854,0
2016-07-14,22.66,22.75,22.26,22.56,16502,0
2016-07-15,22.51,22.65,22.51,22.65,14126,0
2016-07-18,22.62,22.75,22.62,22.62,12842,0
2016-07-19,22.64,22.73,22.58,22.62,22745,0
2016-07-20,22.69,22.73,22.57,22.7,27122,0
2016-07-21,22.73,22.73,22.45,22.45,13684,0
2016-07-22,22.5699,22.73,22.49,22.66,15454,0
2016-07-25,22.5499,22.73,22.52,22.59,15140,0
2016-07-26,22.6,22.73,22.55,22.55,10920,0
2016-07-27,22.66,22.75,22.6001,22.63,7399,0
2016-07-28,22.72,22.73,22.6,22.66,18598,0
2016-07-29,22.7,23.0899,22.66,22.92,39718,0
2016-08-01,23,23.07,22.64,22.8,40564,0
2016-08-02,23,23,22.7514,22.88,21050,0
2016-08-03,22.999,23,22.5,22.69,21330,0
2016-08-04,22,22.53,21.61,22.33,27999,0
2016-08-05,22.63,22.65,22.1858,22.45,34710,0
2016-08-08,22.6,22.79,22.27,22.35,39031,0
2016-08-09,22.5013,22.55,22.27,22.35,14005,0
2016-08-10,22.35,22.3612,22.02,22.11,18821,0
2016-08-11,22.19,22.25,22.02,22.03,14293,0
2016-08-12,22.1,22.23,22.1,22.21,7842,0
2016-08-15,22.3305,22.349,22.1101,22.1998,17976,0
2016-08-16,22.35,22.35,22.2399,22.34,7408,0
2016-08-17,22.25,22.2799,22.04,22.04,3539,0
2016-08-18,22.24,22.65,22.22,22.44,39631,0
2016-08-19,22.38,22.41,22.26,22.38,4781,0
2016-08-22,22.38,22.38,22.1213,22.14,4205,0
2016-08-23,22.34,22.4399,22.23,22.24,6492,0
2016-08-24,22.2,22.3,22.1,22.24,18449,0
2016-08-25,22.28,22.42,22.28,22.28,11602,0
2016-08-26,22.25,22.4499,22.25,22.44,7263,0
2016-08-29,22.38,22.65,22.351,22.65,10337,0
2016-08-30,22.68,22.69,22.3,22.53,34466,0
2016-08-31,22.53,22.607,22.5,22.58,11662,0
2016-09-01,22.54,22.8,22.5,22.63,22288,0
2016-09-02,22.6,22.7699,22.59,22.59,11226,0
2016-09-06,22.62,22.67,22.3623,22.43,13997,0
2016-09-07,22.66,22.71,22.5,22.57,13761,0
2016-09-08,22.45,22.83,22.4,22.67,20040,0
2016-09-09,22.5,22.5845,22.03,22.04,14127,0
2016-09-12,22.03,22.3,22.03,22.18,13708,0
2016-09-13,22.02,22.15,21.69,21.94,24974,0
2016-09-14,21.9399,21.94,21.67,21.68,5269,0
2016-09-15,21.98,22.2443,21.52,21.54,22595,0
2016-09-16,21.69,21.69,21.36,21.36,6478,0
2016-09-19,21.42,21.97,21.4,21.8,8847,0
2016-09-20,21.8,22.09,21.8,21.8,7613,0
2016-09-21,22.09,22.14,21.94,22.029,4651,0
2016-09-22,22.03,22.29,21.8,21.94,19974,0
2016-09-23,22.11,22.19,21.7,21.86,66678,0
2016-09-26,21.83,22.15,21.83,22,21005,0
2016-09-27,22.05,22.1051,21.75,21.75,15072,0
2016-09-28,21.9,22.15,21.9,22,25539,0
2016-09-29,21.96,22.09,21.74,21.79,17321,0
2016-09-30,21.67,22.1,21.67,22.05,9118,0
2016-10-03,22.09,22.09,21.73,21.9,12630,0
2016-10-04,21.79,22,21.5001,21.8,16841,0
2016-10-05,21.92,21.92,21.7,21.9,6462,0
2016-10-06,21.97,22.28,21.89,22.18,12467,0
2016-10-07,22.26,22.59,22.0468,22.27,8475,0
2016-10-10,22.57,22.57,22.0835,22.22,19471,0
2016-10-11,22.2,22.2,21.52,21.65,16677,0
2016-10-12,21.656,21.656,21.21,21.21,16651,0
2016-10-13,21.21,21.3,20.86,21.23,18258,0
2016-10-14,21.23,21.7326,21.23,21.51,5688,0
2016-10-17,21.3064,21.4,21.21,21.4,7724,0
2016-10-18,21.73,21.73,21.22,21.6,23993,0
2016-10-19,21.8,22.13,21.55,22.0487,7410,0
2016-10-20,21.9,22.13,21.77,22.04,10028,0
2016-10-21,22.13,22.25,21.8,22.23,12800,0
2016-10-24,22.25,22.25,22.1,22.2,25365,0
2016-10-25,22.24,22.4,22.21,22.29,15662,0
2016-10-26,22.31,22.39,21.9742,22.39,5806,0
2016-10-27,22.38,22.7404,22.3736,22.7404,6497,0
2016-10-28,22.63,22.63,22.1555,22.2,16042,0
2016-10-31,22.2,22.707,22.2,22.3,13752,0
2016-11-01,22.44,22.44,22,22.35,19085,0
2016-11-02,22.1025,22.35,21.7326,21.83,22219,0
2016-11-03,21.9229,21.968,21.2316,21.2316,11277,0
2016-11-04,21.16,21.3,20.651,21.17,24911,0
2016-11-07,21.35,21.5,20.8,21.47,5480,0
2016-11-08,21.25,21.74,20.9,20.92,13689,0
2016-11-09,20.95,20.95,20.78,20.81,27793,0
2016-11-10,20.81,20.81,19.18,20.6,47189,0
2016-11-11,20.39,20.39,19.6,20.11,33601,0
2016-11-14,19.98,20.25,18.9702,20.25,57127,0
2016-11-15,20.26,20.74,20.26,20.69,15234,0
2016-11-16,20.74,20.74,20.15,20.47,7203,0
2016-11-17,20.2,20.575,19.86,20.45,23725,0
2016-11-18,20.63,20.7,20.21,20.68,8019,0
2016-11-21,20.68,21.095,20.27,20.64,26302,0
2016-11-22,20.45,20.72,20.1465,20.71,14747,0
2016-11-23,20.51,20.67,20,20.67,7413,0
2016-11-25,20.6069,20.74,20.54,20.74,1292,0
2016-11-28,20.51,21.58,20.51,21.58,14098,0
2016-11-29,21.37,21.37,20.67,20.9999,9174,0
2016-11-30,21.36,21.6,20.8,21.25,11775,0
2016-12-01,21.07,21.18,20.45,20.48,14765,0
2016-12-02,20.69,20.87,20.48,20.87,10642,0
2016-12-05,20.87,20.93,20.5649,20.611,2894,0
2016-12-06,20.6127,20.87,20.5,20.76,6500,0
2016-12-07,20.551,20.8,20.08,20.44,30936,0
2016-12-08,20.34,20.49,20.06,20.11,28906,0
2016-12-09,20.23,20.23,20.06,20.14,16008,0
2016-12-12,20.15,20.29,20.11,20.22,7357,0
2016-12-13,20.31,20.31,20.15,20.25,4865,0
2016-12-14,20.18,20.3,20.1705,20.24,7177,0
2016-12-15,20.4,20.99,20.3,20.99,23775,0
2016-12-16,20.79,20.8772,20.36,20.7,4911,0
2016-12-19,20.47,20.9,20.47,20.8,9977,0
2016-12-20,20.76,20.8977,20.51,20.71,6053,0
2016-12-21,20.55,20.8399,20.21,20.49,11116,0
2016-12-22,20.3,20.57,20.07,20.16,11508,0
2016-12-23,20.2,20.2,20.06,20.06,17084,0
2016-12-27,20.1,20.3,19.78,19.9,36970,0
2016-12-28,19.63,19.85,19.53,19.79,22780,0
2016-12-29,19.85,19.85,19.6,19.74,13502,0
2016-12-30,19.65,20.0483,19.65,20.0483,10734,0
2017-01-03,20.05,20.2925,20.05,20.24,8456,0
2017-01-04,20.25,20.64,20.25,20.58,6629,0
2017-01-05,20.64,20.8372,20.11,20.75,14138,0
2017-01-06,20.6,21.6173,20.15,21.26,22446,0
2017-01-09,21.35,21.35,20.836,21.09,7548,0
2017-01-10,21.07,21.2,20.9,21.17,8192,0
2017-01-11,21.15,22.1,21.1475,21.78,29422,0
2017-01-12,21.8853,21.99,21.5934,21.95,5727,0
2017-01-13,21.95,22.5,21.901,22.17,24424,0
2017-01-17,22.13,22.38,21.26,21.7012,23270,0
2017-01-18,21.75,22.357,21.5,21.98,13303,0
2017-01-19,22.1,22.335,21.9197,22.32,27671,0
2017-01-20,22.32,22.8,22.21,22.77,24379,0
2017-01-23,22.55,22.75,22.43,22.68,22913,0
2017-01-24,22.65,22.68,22.4999,22.56,19989,0
2017-01-25,22.68,22.7199,22.5,22.5,25981,0
2017-01-26,22.5832,22.75,22.51,22.51,21014,0
2017-01-27,22.75,22.8,22.6251,22.8,17415,0
2017-01-30,22.72,23.014,22.72,22.9379,18735,0
2017-01-31,22.9,22.94,22.71,22.9,5516,0
2017-02-01,22.8,22.98,22.68,22.9,16786,0
2017-02-02,22.91,22.98,22.9,22.98,38071,0
2017-02-03,22.98,23.2,22.937,23.15,41114,0
2017-02-06,22.8,22.8,22.47,22.47,18766,0
2017-02-07,22.46,22.46,22.09,22.2,10944,0
2017-02-08,22.21,22.29,22,22.1134,3566,0
2017-02-09,21.99,22.5269,21.99,22.05,10812,0
2017-02-10,22.05,22.45,22.0401,22.4199,13391,0
2017-02-13,22.56,22.56,22.1902,22.3,8200,0
2017-02-14,22.1396,22.3899,22.1396,22.26,13402,0
2017-02-15,22.0841,22.5,22.0841,22.4601,15945,0
2017-02-16,22.4,22.4593,22.33,22.3378,10047,0
2017-02-17,22.35,22.3899,22.25,22.28,9568,0
2017-02-21,22.22,22.25,22.09,22.24,6018,0
2017-02-22,22.4,22.449,22.02,22.28,12565,0
2017-02-23,22.06,22.3999,22.05,22.38,10779,0
2017-02-24,22.3999,22.45,22.2213,22.36,19497,0
2017-02-27,22.4084,22.5755,22.36,22.3899,17622,0
2017-02-28,22.3,22.3,21.87,21.87,17173,0
2017-03-01,21.8741,21.9999,21.7595,21.9,6765,0
2017-03-02,21.93,21.93,21.53,21.77,5300,0
2017-03-03,21.653,21.945,21.653,21.7,16120,0
2017-03-06,21.69,21.96,21.69,21.8849,9653,0
2017-03-07,22,22.168,22,22.15,18192,0
2017-03-08,22,22.1487,22,22.13,14598,0
2017-03-09,22,22,21.6,21.78,26472,0
2017-03-10,21.95,21.95,21.51,21.78,8931,0
2017-03-13,21.9805,21.9805,21.7,21.7,10646,0
2017-03-14,21.8,21.8,21.55,21.6875,3591,0
2017-03-15,21.7,22.14,21.6011,22.016,31677,0
2017-03-16,22,22.15,22,22.14,19173,0
2017-03-17,22.011,22.4499,22.01,22.22,12895,0
2017-03-20,22.26,22.45,22.25,22.4,20356,0
2017-03-21,22.56,22.59,22.21,22.21,13607,0
2017-03-22,22.44,22.44,22,22.3706,6842,0
2017-03-23,22.3369,22.48,22.15,22.48,5475,0
2017-03-24,22.19,22.54,21.82,21.99,23469,0
2017-03-27,21.99,22.27,21.8058,21.93,7375,0
2017-03-28,21.821,22.249,21.821,22.24,7026,0
2017-03-29,22.23,22.46,22.0651,22.15,24215,0
2017-03-30,22.25,22.3499,22.2,22.27,9447,0
2017-03-31,22.38,22.38,22.2467,22.3,2356,0
2017-04-03,22.63,22.65,22.36,22.41,12415,0
2017-04-04,22.65,22.65,22.301,22.58,6596,0
2017-04-05,22.57,22.57,22.25,22.25,6027,0
2017-04-06,22.25,22.3,22.11,22.22,24358,0
2017-04-07,22.24,22.75,22.1581,22.73,96613,0
2017-04-10,22.8,23.1599,22.75,22.79,30853,0
2017-04-11,23,23,22.56,22.89,13504,0
2017-04-12,22.79,22.79,22.5753,22.6,13333,0
2017-04-13,22.5,22.8499,22.4198,22.5,25393,0
2017-04-17,22.9,23.0253,22.67,22.78,30152,0
2017-04-18,22.75,23,22.75,22.89,9816,0
2017-04-19,22.9,23,22.89,22.91,29197,0
2017-04-20,22.99,23.2285,22.9,23.09,37159,0
2017-04-21,23.15,23.199,22.99,23.157,32136,0
2017-04-24,23.18,23.2,23.1,23.14,8779,0
2017-04-25,23.25,23.35,23.181,23.3291,29035,0
2017-04-26,23.25,23.35,23.2,23.33,20184,0
2017-04-27,23.33,23.5979,23.25,23.29,40601,0
2017-04-28,23.63,23.63,23.25,23.4,25665,0
2017-05-01,23.44,23.64,23.3116,23.34,42046,0
2017-05-02,23.4,23.598,23.1,23.1,24028,0
2017-05-03,23.16,23.5,23.16,23.5,28828,0
2017-05-04,23,23.0437,22.5,22.62,33134,0
2017-05-05,22.74,22.844,22.62,22.69,23623,0
2017-05-08,22.68,22.7,22.07,22.32,41558,0
2017-05-09,22.32,22.46,22.1188,22.13,12682,0
2017-05-10,22.09,22.5102,22.09,22.2745,23549,0
2017-05-11,22.5399,22.5399,22.2488,22.39,2770,0
2017-05-12,22.28,22.47,22.22,22.26,5118,0
2017-05-15,22.21,22.53,22.08,22.36,14086,0
2017-05-16,22.34,22.36,22.15,22.21,12399,0
2017-05-17,22.25,22.25,22.15,22.2,5780,0
2017-05-18,22.27,22.27,19.04,19.51,174381,0
2017-05-19,19.6,20.6193,19.08,19.75,139762,0
2017-05-22,19.96,20.64,19.96,20.56,39429,0
2017-05-23,20.65,20.7899,20.37,20.66,30192,0
2017-05-24,20.66,21.15,20.62,20.9,33177,0
2017-05-25,20.88,20.88,20.05,20.23,50977,0
2017-05-26,20.12,20.5,19.77,20.49,38233,0
2017-05-30,20.5,20.74,20.4,20.63,19522,0
2017-05-31,20.51,20.6,20,20.6,19282,0
2017-06-01,20.51,20.83,20.4373,20.67,27428,0
2017-06-02,20.7,20.7,20.45,20.48,20981,0
2017-06-05,20.48,20.65,20.42,20.42,19879,0
2017-06-06,20.34,20.49,20.1,20.49,24033,0
2017-06-07,20.5,20.5,20,20.29,16857,0
2017-06-08,20.3,20.4936,20.24,20.24,16126,0
2017-06-09,19.49,19.87,18.75,19.11,190121,0
2017-06-12,19.16,19.55,18.01,18.48,102533,0
2017-06-13,18.22,18.8595,17.7042,18.27,37773,0
2017-06-14,18.18,18.18,16.08,17.34,107979,0
2017-06-15,17.5,17.55,15.25,15.496,119576,0
2017-06-16,15.5,17.45,14.75,16.99,64618,0
2017-06-19,17.07,17.7525,16.5,16.95,30097,0
2017-06-20,16.8,16.845,16.208,16.4,21202,0
2017-06-21,16.4,16.4,15.8,15.8,17199,0
2017-06-22,16.1,17.35,16.0581,17.195,15402,0
2017-06-23,17.1,17.7,16.71,17.4,31675,0
2017-06-26,17.64,18.29,17.33,18.2,28972,0
2017-06-27,18.43,18.9699,18.34,18.46,24656,0
2017-06-28,18.92,18.92,18.46,18.7,15450,0
2017-06-29,18.749,18.9221,18.74,18.75,36409,0
2017-06-30,19,19.5699,18.75,19.09,36133,0
2017-07-03,19.37,19.46,19.26,19.35,17596,0
2017-07-05,19.46,19.46,18.49,18.55,28745,0
2017-07-06,18.63,19,18.63,18.8,7875,0
2017-07-07,18.77,18.77,17.75,18,19861,0
2017-07-10,18.04,18.2,17.71,17.97,22976,0
2017-07-11,17.8501,17.8501,16.84,17.2,104661,0
2017-07-12,17.54,17.79,17.2,17.37,35573,0
2017-07-13,17.5997,17.5997,17.02,17.06,39923,0
2017-07-14,17.2,17.5,17.02,17.2042,23817,0
2017-07-17,17.48,17.94,17.15,17.15,22237,0
2017-07-18,17.51,17.51,17.1,17.1,29566,0
2017-07-19,17.69,17.69,16.9,16.94,31765,0
2017-07-20,16.9,17.1936,16.78,16.78,36042,0
2017-07-21,16.72,17.2242,16.68,16.97,28352,0
2017-07-24,16.9,17.0295,16.8101,16.95,34602,0
2017-07-25,16.97,17.22,16.83,16.95,80972,0
2017-07-26,17.02,17.05,16.93,17.01,39218,0
2017-07-27,22.15,22.74,21,22.49,829801,0
2017-07-28,22.3,22.6,22,22.44,225155,0
2017-07-31,22.44,23.11,22.4176,23.05,92065,0
2017-08-01,23,23.66,22.99,23.52,69286,0
2017-08-02,23.4,24.22,23.4,24.11,132761,0
2017-08-03,24.11,24.33,22.52,23.5,80168,0
2017-08-04,23.02,23.02,21.77,22.91,38133,0
2017-08-07,22.92,22.92,22.26,22.7,29829,0
2017-08-08,22.75,23.22,22.7355,22.93,43311,0
2017-08-09,22.94,23.11,22.28,22.8,55032,0
2017-08-10,22.79,22.7999,22.25,22.74,17547,0
2017-08-11,22.75,22.7976,22.46,22.7,12684,0
2017-08-14,22.8,22.8,22.6401,22.655,22415,0
2017-08-15,22.65,22.68,22.4171,22.51,29818,0
2017-08-16,22.59,22.78,22.21,22.31,22118,0
2017-08-17,22.25,22.5,21.98,22.08,21866,0
2017-08-18,22.6997,22.6997,22.08,22.4752,24166,0
2017-08-21,22.51,22.58,21.77,22.243,31973,0
2017-08-22,22.15,22.2194,21.93,22,18521,0
2017-08-23,22.09,22.239,22,22.1,41771,0
2017-08-24,22.2,22.35,22.18,22.1999,5935,0
2017-08-25,22.0066,22.65,22,22.54,18114,0
2017-08-28,22.6,22.6,22.1233,22.41,11477,0
2017-08-29,22.0171,22.43,22.0124,22.26,11087,0
2017-08-30,22.42,22.7,22.12,22.5,11150,0
2017-08-31,22.67,22.67,22.3361,22.46,16245,0
2017-09-01,22.46,22.76,22.3553,22.76,8799,0
2017-09-05,22.7,22.85,22.69,22.715,12584,0
2017-09-06,22.85,22.85,22.67,22.73,41472,0
2017-09-07,22.7648,23,22.7648,22.99,25936,0
2017-09-08,23.05,23.4188,22.97,23.35,18123,0
2017-09-11,23.1,23.4,23.1,23.3,10949,0
2017-09-12,23.3,23.3,23.2235,23.3,17987,0
2017-09-13,23.28,23.8,23.227,23.63,71436,0
2017-09-14,23.6,23.95,23.6,23.89,50083,0
2017-09-15,23.73,24.1976,23.4738,23.75,24534,0
2017-09-18,23.68,24,23.64,23.9,17915,0
2017-09-19,23.9,23.95,23.64,23.94,21121,0
2017-09-20,23.94,23.97,23.79,23.79,21229,0
2017-09-21,23.7375,23.92,23.63,23.89,10994,0
2017-09-22,23.88,23.89,23.69,23.7042,8371,0
2017-09-25,23.8,24.4,23.725,24.19,86654,0
2017-09-26,24.1,24.1,23.8,24,37219,0
2017-09-27,24,24,23.7012,23.78,11187,0
2017-09-28,23.8,23.96,23.64,23.8,19736,0
2017-09-29,23.99,24.48,23.9213,24.4,56285,0
2017-10-02,24.32,24.48,24.15,24.39,12299,0
2017-10-03,24.37,24.39,23.71,24.31,91673,0
2017-10-04,24.3,24.3,24.01,24.29,14431,0
2017-10-05,24.15,24.27,24.1248,24.18,13361,0
2017-10-06,24.15,24.5,24.15,24.5,35195,0
2017-10-09,24.49,24.89,24.49,24.8,13215,0
2017-10-10,24.8,25.25,24.5884,25.04,32943,0
2017-10-11,25.1,25.1,24.7688,24.91,88127,0
2017-10-12,24.63,25.06,24.6,24.85,17400,0
2017-10-13,24.65,25.05,24.65,24.99,22331,0
2017-10-16,25.1,25.1,24.8868,25.039,14931,0
2017-10-17,25.06,25.06,24.55,24.76,120458,0
2017-10-18,25,25.1,24.8,25.05,32125,0
2017-10-19,25.05,25.1,24.76,25.09,29283,0
2017-10-20,25.051,25.14,24.81,25.14,29772,0
2017-10-23,24.853,25.9,24.853,25.38,52486,0
2017-10-24,25.4,25.75,23.651,24.75,63735,0
2017-10-25,24.75,24.83,24.02,24.32,89255,0
2017-10-26,24.4,24.9163,24.4,24.71,11926,0
2017-10-27,24.9999,25.2659,24.71,24.8515,26209,0
2017-10-30,24.85,25.3,24.3997,24.96,52682,0
2017-10-31,24.995,25.4513,24.838,25.3931,48052,0
2017-11-01,25.26,25.275,25.0346,25.0716,17654,0
2017-11-02,25.37,25.37,25.08,25.16,2630,0
2017-11-03,25.069,25.2,24.499,24.93,83882,0
2017-11-06,24.94,26,24.94,25.818,137526,0
2017-11-07,25.29,25.42,24.511,25.23,213788,0
2017-11-08,25.23,25.23,24.66,24.66,8565,0
2017-11-09,24.8,25.15,24.26,25.07,155751,0
2017-11-10,24.85,24.955,24.5265,24.75,17469,0
