Date,Open,High,Low,Close,Volume,OpenInt
2015-06-03,23.808,23.808,23.759,23.778,4735,0
2015-06-04,23.682,23.682,23.555,23.555,4839,0
2015-06-05,23.536,23.536,23.516,23.526,4530,0
2015-06-08,23.478,23.478,23.401,23.401,4530,0
2015-06-09,23.332,23.448,23.332,23.361,5348,0
2015-06-10,23.594,23.682,23.594,23.682,5147,0
2015-06-11,23.769,23.769,23.691,23.691,4839,0
2015-06-12,23.594,23.633,23.555,23.555,3294,0
2015-06-15,23.381,23.488,23.381,23.478,5353,0
2015-06-16,23.506,23.565,23.478,23.565,4634,0
2015-06-17,23.633,23.633,23.516,23.614,5353,0
2015-06-18,23.778,23.885,23.778,23.866,5147,0
2015-06-19,23.828,23.828,23.74,23.75,4427,0
2015-06-22,23.895,23.925,23.857,23.875,6177,0
2015-06-23,23.962,23.962,23.895,23.935,5147,0
2015-06-24,23.866,23.866,23.759,23.759,5044,0
2015-06-25,23.74,23.778,23.642,23.672,5250,0
2015-06-26,23.711,23.711,23.594,23.633,4735,0
2015-06-29,23.506,23.506,23.119,23.177,5044,0
2015-06-30,23.254,23.254,23.167,23.244,4725,0
2015-07-01,23.419,23.419,23.293,23.351,3501,0
2015-07-02,23.401,23.409,23.303,23.303,22855,0
2015-07-06,23.234,23.303,23.177,23.264,3192,0
2015-07-07,23.138,23.138,22.962,23.039,11531,0
2015-07-08,23.157,23.157,23.002,23.002,9265,0
2015-07-09,23.244,23.244,23.069,23.129,6177,0
2015-07-10,23.322,23.409,23.303,23.401,7721,0
2015-07-13,23.488,23.652,23.488,23.652,5456,0
2015-07-14,23.672,23.778,23.672,23.778,6795,0
2015-07-15,23.778,23.778,23.759,23.759,6735,0
2015-07-16,23.857,23.905,23.847,23.905,11839,0
2015-07-17,23.925,23.992,23.915,23.992,7721,0
2015-07-20,23.982,24.032,23.962,23.962,5971,0
2015-07-21,23.972,23.972,23.885,23.905,8545,0
2015-07-22,23.866,23.866,23.798,23.808,7824,0
2015-07-23,23.828,23.828,23.711,23.711,8236,0
2015-07-24,23.701,23.701,23.478,23.478,8751,0
2015-07-27,23.332,23.332,23.283,23.283,4221,0
2015-07-28,23.351,23.585,23.351,23.585,6589,0
2015-07-29,23.73,23.778,23.721,23.778,5662,0
2015-07-30,23.691,23.769,23.691,23.769,3604,0
2015-07-31,23.769,23.778,23.73,23.73,6280,0
2015-08-03,23.682,23.682,23.652,23.662,4427,0
2015-08-04,23.701,23.701,23.642,23.642,44887,0
2015-08-05,23.788,23.788,23.711,23.721,5868,0
2015-08-06,23.614,23.614,23.506,23.526,7207,0
2015-08-07,23.478,23.478,23.361,23.448,6280,0
2015-08-10,23.691,23.74,23.691,23.73,5662,0
2015-08-11,23.585,23.585,23.458,23.536,5147,0
2015-08-12,23.264,23.536,23.264,23.536,5044,0
2015-08-13,23.526,23.604,23.497,23.546,4221,0
2015-08-14,23.585,23.604,23.526,23.604,6795,0
2015-08-17,23.516,23.74,23.516,23.74,8133,0
2015-08-18,23.73,23.73,23.682,23.691,5456,0
2015-08-19,23.555,23.662,23.438,23.585,10090,0
2015-08-20,23.361,23.361,22.972,22.972,6280,0
2015-08-21,22.778,22.925,22.341,22.341,10708,0
2015-08-24,20.885,21.904,20.757,21.535,6803,0
2015-08-25,21.845,21.894,21.243,21.243,7104,0
2015-08-26,21.467,21.855,21.273,21.855,7721,0
2015-08-27,22.254,22.448,22.109,22.37,9265,0
2015-08-28,22.593,22.593,22.341,22.428,5353,0
2015-08-31,22.341,22.399,22.274,22.35,4735,0
2015-09-01,21.904,21.904,21.652,21.652,5662,0
2015-09-02,21.827,21.992,21.739,21.982,10810,0
2015-09-03,22.244,22.312,22.089,22.117,8133,0
2015-09-04,21.798,21.837,21.69,21.729,4530,0
2015-09-08,22.089,22.274,22.079,22.274,5250,0
2015-09-09,22.419,22.419,22.012,22.012,7721,0
2015-09-10,22.05,22.224,22.05,22.109,6357,0
2015-09-11,22.03,22.196,22.03,22.196,5353,0
2015-09-14,22.186,22.196,22.126,22.146,4427,0
2015-09-15,22.264,22.438,22.264,22.419,4530,0
2015-09-16,22.419,22.575,22.419,22.575,6383,0
2015-09-17,22.583,22.826,22.497,22.497,15338,0
2015-09-18,22.322,22.322,22.176,22.176,15031,0
2015-09-21,22.341,22.419,22.176,22.274,7927,0
2015-09-22,22.321,22.321,21.882,21.99,5841,0
2015-09-23,22.097,22.097,21.911,21.96,5123,0
2015-09-24,21.911,21.911,21.6,21.805,6916,0
2015-09-25,22,22.038,21.824,21.824,9222,0
2015-09-28,21.648,21.648,21.247,21.286,9439,0
2015-09-29,21.286,21.286,21.19,21.237,5328,0
2015-09-30,21.541,21.609,21.471,21.609,18443,0
2015-10-01,21.57,21.686,21.442,21.686,11988,0
2015-10-02,21.366,21.921,21.366,21.921,2255,0
2015-10-05,22.243,22.399,22.233,22.399,4712,0
2015-10-06,22.331,22.341,22.205,22.283,5328,0
2015-10-07,22.468,22.487,22.273,22.428,11168,0
2015-10-08,22.38,22.643,22.38,22.623,6865,0
2015-10-09,22.732,22.732,22.614,22.653,5943,0
2015-10-12,22.682,22.722,22.643,22.702,5430,0
2015-10-13,22.682,22.682,22.546,22.546,5123,0
2015-10-14,22.526,22.526,22.39,22.419,5123,0
2015-10-15,22.516,22.526,22.516,22.526,8811,0
2015-10-16,22.712,22.828,22.712,22.828,10246,0
2015-10-19,22.8,22.857,22.8,22.857,4201,0
2015-10-20,22.897,22.897,22.819,22.848,4303,0
2015-10-21,22.887,22.887,22.712,22.712,6865,0
2015-10-22,22.946,23.052,22.946,23.034,6250,0
2015-10-23,23.326,23.326,23.238,23.326,6968,0
2015-10-26,23.287,23.316,23.277,23.316,4816,0
2015-10-27,23.238,23.238,23.171,23.22,8811,0
2015-10-28,23.346,23.483,23.22,23.483,9119,0
2015-10-29,23.453,23.493,23.434,23.493,7069,0
2015-10-30,23.531,23.531,23.434,23.434,6968,0
2015-11-02,23.531,23.668,23.531,23.668,4560,0
2015-11-03,23.62,23.756,23.6,23.717,5328,0
2015-11-04,23.776,23.825,23.62,23.62,5943,0
2015-11-05,23.668,23.746,23.561,23.658,4816,0
2015-11-06,23.61,23.63,23.541,23.62,5430,0
2015-11-09,23.483,23.483,23.346,23.366,4324,0
2015-11-10,23.366,23.443,23.366,23.406,4816,0
2015-11-11,23.483,23.501,23.396,23.396,5841,0
2015-11-12,23.21,23.22,23.102,23.102,7274,0
2015-11-13,22.877,22.877,22.78,22.79,6454,0
2015-11-16,22.828,23.052,22.828,23.042,6148,0
2015-11-17,23.122,23.258,23.072,23.072,7069,0
2015-11-18,23.229,23.443,23.2,23.443,13320,0
2015-11-19,23.453,23.493,23.443,23.443,4303,0
2015-11-20,23.6,23.6,23.511,23.541,3996,0
2015-11-23,23.591,23.591,23.483,23.483,5226,0
2015-11-24,23.414,23.531,23.316,23.511,8914,0
2015-11-25,23.561,23.561,23.521,23.521,2255,0
2015-11-27,23.511,23.541,23.511,23.521,4201,0
2015-11-30,23.473,23.483,23.443,23.443,4918,0
2015-12-01,23.581,23.668,23.521,23.648,10487,0
2015-12-02,23.658,23.658,23.424,23.424,6962,0
2015-12-03,23.434,23.434,23.062,23.072,7009,0
2015-12-04,23.277,23.473,23.131,23.473,10349,0
2015-12-07,23.376,23.396,23.297,23.366,10041,0
2015-12-08,23.151,23.326,23.122,23.297,27910,0
2015-12-09,23.336,23.376,23.005,23.015,14139,0
2015-12-10,23.082,23.248,23.034,23.122,15061,0
2015-12-11,22.8,22.8,22.604,22.614,4507,0
2015-12-14,22.682,22.682,22.409,22.682,10656,0
2015-12-15,23.052,23.052,22.995,22.995,3177,0
2015-12-16,23.034,23.277,23.034,23.277,11168,0
2015-12-17,23.307,23.307,22.985,22.985,9631,0
2015-12-18,22.867,22.867,22.584,22.584,4918,0
2015-12-21,22.712,22.76,22.614,22.722,6659,0
2015-12-22,22.809,22.965,22.79,22.917,5610,0
2015-12-23,23.102,23.238,23.102,23.238,5226,0
2015-12-24,23.229,23.287,23.229,23.229,1640,0
2015-12-28,23.116,23.126,23.046,23.126,3569,0
2015-12-29,23.371,23.419,23.351,23.401,3875,0
2015-12-30,23.312,23.331,23.233,23.233,5812,0
2015-12-31,23.116,23.116,23.056,23.056,3062,0
2016-01-04,22.557,22.605,22.429,22.605,11939,0
2016-01-05,22.704,22.743,22.576,22.704,11116,0
2016-01-06,22.517,22.517,22.301,22.37,5914,0
2016-01-07,22.106,22.194,21.88,21.88,6322,0
2016-01-08,21.977,21.977,21.762,21.762,6425,0
2016-01-11,21.733,21.762,21.517,21.616,12506,0
2016-01-12,21.85,21.909,21.537,21.802,14349,0
2016-01-13,21.703,21.713,21.252,21.252,7240,0
2016-01-14,21.39,21.586,21.056,21.566,9463,0
2016-01-15,21.046,21.066,20.83,21.036,15423,0
2016-01-19,21.184,21.242,20.958,21.096,7035,0
2016-01-20,20.595,20.91,20.33,20.781,17844,0
2016-01-21,20.968,21.125,20.825,20.939,7851,0
2016-01-22,21.301,21.341,21.202,21.321,6141,0
2016-01-25,21.193,21.282,21.026,21.026,6292,0
2016-01-26,21.202,21.321,21.202,21.262,7677,0
2016-01-27,21.165,21.419,20.958,21.056,14072,0
2016-01-28,21.155,21.184,21.011,21.174,11420,0
2016-01-29,21.331,21.635,21.331,21.635,6118,0
2016-02-01,21.517,21.752,21.517,21.683,7991,0
2016-02-02,21.429,21.429,21.272,21.272,7648,0
2016-02-03,21.331,21.351,20.9,21.291,15095,0
2016-02-04,21.262,21.477,21.262,21.38,11216,0
2016-02-05,21.282,21.282,20.958,20.958,7648,0
2016-02-08,20.575,20.654,20.439,20.575,12541,0
2016-02-09,20.59,20.751,20.439,20.575,8616,0
2016-02-10,20.771,20.86,20.635,20.635,10298,0
2016-02-11,20.359,20.429,20.134,20.31,17472,0
2016-02-12,20.478,20.742,20.478,20.742,8871,0
2016-02-16,20.958,21.115,20.91,21.115,10206,0
2016-02-17,21.477,21.517,21.467,21.487,7953,0
2016-02-18,21.458,21.458,21.371,21.38,10196,0
2016-02-19,21.242,21.361,21.242,21.361,8055,0
2016-02-22,21.743,21.743,21.663,21.723,6933,0
2016-02-23,21.654,21.654,21.448,21.448,7546,0
2016-02-24,21.145,21.543,21.115,21.543,14780,0
2016-02-25,21.616,21.782,21.537,21.782,10298,0
2016-02-26,21.909,21.919,21.822,21.822,8667,0
2016-02-29,21.899,21.899,21.772,21.782,7446,0
2016-03-01,21.822,22.115,21.772,22.115,10707,0
2016-03-02,22.106,22.223,22.066,22.223,4079,0
2016-03-03,22.243,22.301,22.184,22.301,13005,0
2016-03-04,22.301,22.469,22.283,22.36,10982,0
2016-03-07,22.321,22.449,22.301,22.39,8614,0
2016-03-08,22.36,22.36,22.134,22.154,15499,0
2016-03-09,22.213,22.263,22.184,22.228,8225,0
2016-03-10,22.331,22.419,22.027,22.027,12578,0
2016-03-11,22.39,22.635,22.39,22.635,20189,0
2016-03-14,22.625,22.635,22.567,22.625,8203,0
2016-03-15,22.479,22.538,22.459,22.538,10456,0
2016-03-16,22.572,22.745,22.538,22.685,10102,0
2016-03-17,22.656,22.902,22.646,22.872,11167,0
2016-03-18,22.961,22.961,22.932,22.932,5588,0
2016-03-21,23.001,23.001,22.922,23.001,9861,0
2016-03-22,22.882,23.021,22.872,22.981,7106,0
2016-03-23,22.902,22.912,22.823,22.823,7615,0
2016-03-24,22.695,22.735,22.675,22.735,10457,0
2016-03-28,22.794,22.843,22.774,22.804,7817,0
2016-03-29,22.794,23.001,22.794,23.001,8020,0
2016-03-30,23.198,23.198,23.109,23.168,7919,0
2016-03-31,23.158,23.178,23.119,23.119,8833,0
2016-04-01,23.049,23.247,23.049,23.237,15035,0
2016-04-04,23.237,23.237,23.153,23.188,7512,0
2016-04-05,22.951,23.001,22.932,22.932,7716,0
2016-04-06,23.039,23.158,23.039,23.158,14822,0
2016-04-07,23.069,23.069,22.862,22.862,8934,0
2016-04-08,23.059,23.089,22.912,22.912,12285,0
2016-04-11,23.069,23.138,22.912,22.912,7716,0
2016-04-12,22.951,23.148,22.882,23.148,17563,0
2016-04-13,23.33,23.385,23.306,23.385,5888,0
2016-04-14,23.375,23.464,23.375,23.424,20532,0
2016-04-15,23.434,23.434,23.345,23.414,8223,0
2016-04-18,23.375,23.522,23.375,23.522,10330,0
2016-04-19,23.621,23.641,23.542,23.542,9524,0
2016-04-20,23.611,23.749,23.591,23.69,18224,0
2016-04-21,23.661,23.671,23.572,23.572,13810,0
2016-04-22,23.611,23.611,23.464,23.582,7210,0
2016-04-25,23.522,23.522,23.434,23.502,7335,0
2016-04-26,23.641,23.651,23.522,23.532,7411,0
2016-04-27,23.562,23.621,23.474,23.591,17035,0
2016-04-28,23.582,23.621,23.335,23.335,11480,0
2016-04-29,23.296,23.296,23.099,23.218,18495,0
2016-05-02,23.257,23.405,23.247,23.375,18181,0
2016-05-03,23.227,23.237,23.099,23.237,10051,0
2016-05-04,23.079,23.109,23.001,23.001,8324,0
2016-05-05,23.129,23.138,23.001,23.049,5182,0
2016-05-06,23.021,23.099,22.932,23.069,13705,0
2016-05-09,23.168,23.168,23.109,23.129,10255,0
2016-05-10,23.227,23.395,23.227,23.395,20019,0
2016-05-11,23.345,23.385,23.178,23.178,12276,0
2016-05-12,23.237,23.237,23.069,23.227,12000,0
2016-05-13,23.198,23.198,23.001,23.001,7512,0
2016-05-16,23.059,23.218,23.059,23.218,10659,0
2016-05-17,23.129,23.158,22.971,22.971,10355,0
2016-05-18,22.981,23.158,22.922,22.922,18969,0
2016-05-19,22.902,23.021,22.833,22.991,14010,0
2016-05-20,23.119,23.158,23.079,23.079,5076,0
2016-05-23,23.099,23.129,23.069,23.069,8020,0
2016-05-24,23.247,23.395,23.237,23.395,17522,0
2016-05-25,23.562,23.562,23.522,23.522,7208,0
2016-05-26,23.582,23.582,23.484,23.522,7005,0
2016-05-27,23.542,23.591,23.542,23.591,11167,0
2016-05-31,23.661,23.661,23.532,23.631,7614,0
2016-06-01,23.502,23.651,23.502,23.641,12183,0
2016-06-02,23.611,23.7,23.611,23.7,10156,0
2016-06-03,23.552,23.631,23.474,23.631,8487,0
2016-06-06,23.692,23.759,23.661,23.749,9559,0
2016-06-07,23.808,23.818,23.759,23.759,10659,0
2016-06-08,23.788,23.828,23.778,23.808,6095,0
2016-06-09,23.749,23.778,23.69,23.778,10152,0
2016-06-10,23.601,23.601,23.474,23.552,9477,0
2016-06-13,23.542,23.542,23.345,23.345,7614,0
2016-06-14,23.327,23.327,23.159,23.258,22202,0
2016-06-15,23.248,23.387,23.248,23.248,16675,0
2016-06-16,23.07,23.298,23.001,23.298,9906,0
2016-06-17,23.228,23.228,23.159,23.199,3539,0
2016-06-20,23.377,23.466,23.347,23.347,7978,0
2016-06-21,23.377,23.456,23.357,23.436,6874,0
2016-06-22,23.446,23.515,23.387,23.387,12130,0
2016-06-23,23.545,23.624,23.545,23.624,52990,0
2016-06-24,23.11,23.149,22.902,22.902,7834,0
2016-06-27,22.298,22.378,22.289,22.328,5054,0
2016-06-28,22.655,22.744,22.575,22.744,13949,0
2016-06-29,22.971,23.149,22.971,23.149,7084,0
2016-06-30,23.228,23.436,23.169,23.436,3337,0
2016-07-01,23.535,23.594,23.525,23.525,4348,0
2016-07-05,23.357,23.367,23.258,23.357,10715,0
2016-07-06,23.209,23.446,23.209,23.446,13950,0
2016-07-07,23.599,23.599,23.416,23.505,12037,0
2016-07-08,23.713,23.862,23.713,23.862,9300,0
2016-07-11,23.98,24.015,23.941,23.97,5169,0
2016-07-12,24.099,24.148,24.099,24.139,3538,0
2016-07-13,24.109,24.139,24.079,24.109,5256,0
2016-07-14,24.297,24.307,24.257,24.287,3639,0
2016-07-15,24.317,24.317,24.218,24.257,4144,0
2016-07-18,24.247,24.336,24.247,24.336,6065,0
2016-07-19,24.267,24.287,24.247,24.287,9097,0
2016-07-20,24.336,24.425,24.317,24.425,7581,0
2016-07-21,24.406,24.406,24.307,24.346,7581,0
2016-07-22,24.366,24.425,24.366,24.416,7293,0
2016-07-25,24.386,24.386,24.336,24.386,12434,0
2016-07-26,24.455,24.455,24.317,24.366,7112,0
2016-07-27,24.465,24.465,24.356,24.435,8896,0
2016-07-28,24.366,24.465,24.346,24.455,17791,0
2016-07-29,24.464,24.505,24.415,24.505,6095,0
2016-08-01,24.455,24.544,24.435,24.455,4397,0
2016-08-02,24.327,24.327,24.198,24.307,5289,0
2016-08-03,24.317,24.396,24.317,24.396,3639,0
2016-08-04,24.406,24.445,24.366,24.416,6166,0
2016-08-05,24.524,24.653,24.524,24.643,4104,0
2016-08-08,24.663,24.663,24.613,24.633,3336,0
2016-08-09,24.683,24.702,24.643,24.653,5206,0
2016-08-10,24.663,24.663,24.554,24.554,7783,0
2016-08-11,24.663,24.722,24.623,24.722,10412,0
2016-08-12,24.653,24.683,24.633,24.673,16780,0
2016-08-15,24.752,24.782,24.752,24.762,13040,0
2016-08-16,24.663,24.702,24.643,24.643,18903,0
2016-08-17,24.584,24.683,24.544,24.673,19711,0
2016-08-18,24.673,24.712,24.653,24.702,13444,0
2016-08-19,24.613,24.693,24.594,24.683,10998,0
2016-08-22,24.623,24.702,24.623,24.683,8693,0
2016-08-23,24.801,24.801,24.762,24.772,9502,0
2016-08-24,24.732,24.732,24.613,24.613,7699,0
2016-08-25,24.594,24.643,24.574,24.574,10917,0
2016-08-26,24.623,24.732,24.472,24.472,13784,0
2016-08-29,24.564,24.712,24.564,24.693,8390,0
2016-08-30,24.673,24.673,24.613,24.653,10149,0
2016-08-31,24.653,24.653,24.554,24.554,7480,0
2016-09-01,24.633,24.663,24.514,24.623,10917,0
2016-09-02,24.732,24.782,24.712,24.732,10108,0
2016-09-06,24.732,24.772,24.683,24.772,8794,0
2016-09-07,24.782,24.801,24.722,24.791,11726,0
2016-09-08,24.752,24.762,24.722,24.742,13156,0
2016-09-09,24.574,24.584,24.366,24.366,7618,0
2016-09-12,24.089,24.534,24.089,24.495,14715,0
2016-09-13,24.297,24.297,24.138,24.188,8935,0
2016-09-14,24.198,24.317,24.129,24.158,12549,0
2016-09-15,24.168,24.416,24.148,24.416,9097,0
2016-09-16,24.277,24.317,24.237,24.317,5762,0
2016-09-19,24.366,24.445,24.307,24.396,7056,0
2016-09-20,24.435,24.435,24.356,24.366,7177,0
2016-09-21,24.445,24.574,24.356,24.574,13264,0
2016-09-22,24.722,24.752,24.712,24.742,4751,0
2016-09-23,24.663,24.693,24.613,24.623,5155,0
2016-09-26,24.455,24.455,24.406,24.406,6065,0
2016-09-27,24.416,24.554,24.357,24.554,9401,0
2016-09-28,24.613,24.673,24.485,24.673,9704,0
2016-09-29,24.653,24.673,24.406,24.455,7379,0
2016-09-30,24.534,24.693,24.534,24.683,8087,0
2016-10-03,24.604,24.604,24.495,24.564,10212,0
2016-10-04,24.594,24.604,24.435,24.435,12560,0
2016-10-05,24.514,24.613,24.514,24.594,8921,0
2016-10-06,24.544,24.594,24.485,24.594,8592,0
2016-10-07,24.594,24.594,24.425,24.544,7682,0
2016-10-10,24.643,24.673,24.633,24.633,8087,0
2016-10-11,24.564,24.564,24.356,24.356,7752,0
2016-10-12,24.327,24.416,24.327,24.386,8592,0
2016-10-13,24.139,24.327,24.129,24.267,5155,0
2016-10-14,24.455,24.465,24.336,24.346,4731,0
2016-10-17,24.297,24.327,24.237,24.237,4347,0
2016-10-18,24.406,24.465,24.376,24.425,5757,0
2016-10-19,24.416,24.485,24.406,24.455,5458,0
2016-10-20,24.465,24.465,24.356,24.445,5256,0
2016-10-21,24.346,24.445,24.327,24.445,7581,0
2016-10-24,24.594,24.594,24.544,24.584,5054,0
2016-10-25,24.534,24.544,24.465,24.475,6778,0
2016-10-26,24.356,24.475,24.356,24.416,8703,0
2016-10-27,24.455,24.465,24.376,24.376,7581,0
2016-10-28,24.366,24.445,24.237,24.297,11827,0
2016-10-31,24.336,24.336,24.317,24.327,4245,0
2016-11-01,24.327,24.327,24.086,24.158,7743,0
2016-11-02,24.129,24.129,23.97,24.02,7097,0
2016-11-03,24.03,24.03,23.881,23.881,7389,0
2016-11-04,23.832,23.97,23.822,23.822,10917,0
2016-11-07,24.178,24.333,24.178,24.297,13347,0
2016-11-08,24.277,24.534,24.277,24.455,14354,0
2016-11-09,24.406,24.821,24.406,24.732,17012,0
2016-11-10,24.831,24.94,24.683,24.841,4448,0
2016-11-11,24.772,24.814,24.702,24.801,5863,0
2016-11-14,24.9,24.9,24.791,24.871,9603,0
2016-11-15,24.89,25.009,24.89,25.009,11121,0
2016-11-16,24.979,24.999,24.96,24.999,8895,0
2016-11-17,25.029,25.128,25.029,25.118,6101,0
2016-11-18,25.167,25.167,25.088,25.108,5560,0
2016-11-21,25.227,25.266,25.187,25.266,4549,0
2016-11-22,25.355,25.365,25.266,25.345,10816,0
2016-11-23,25.296,25.345,25.286,25.345,4549,0
2016-11-25,25.415,25.435,25.415,25.435,1213,0
2016-11-28,25.405,25.424,25.316,25.326,9623,0
2016-11-29,25.385,25.435,25.326,25.385,9022,0
2016-11-30,25.395,25.395,25.316,25.316,7531,0
2016-12-01,25.326,25.326,25.187,25.227,7397,0
2016-12-02,25.227,25.266,25.167,25.167,5566,0
2016-12-05,25.336,25.395,25.336,25.385,5054,0
2016-12-06,25.365,25.454,25.355,25.454,7708,0
2016-12-07,25.454,25.82,25.454,25.82,16671,0
2016-12-08,25.82,25.952,25.82,25.889,3816,0
2016-12-09,25.969,26.038,25.959,26.038,2022,0
2016-12-12,26.087,26.087,25.939,25.998,5695,0
2016-12-13,26.058,26.186,26.058,26.097,2401,0
2016-12-14,26.137,26.167,25.979,26.063,17133,0
2016-12-15,26.058,26.176,26.058,26.078,7783,0
2016-12-16,26.087,26.087,25.998,25.998,7430,0
2016-12-19,26.068,26.068,26.028,26.058,5563,0
2016-12-20,26.167,26.181,26.157,26.167,5856,0
2016-12-21,26.167,26.167,26.147,26.147,5560,0
2016-12-22,26.078,26.087,26.028,26.048,5054,0
2016-12-23,26.058,26.087,26.058,26.087,3208,0
2016-12-27,26.246,26.246,26.176,26.176,4920,0
2016-12-28,26.21,26.21,25.97,25.98,6110,0
2016-12-29,25.955,25.99,25.93,25.98,3125,0
2016-12-30,25.99,25.99,25.78,25.78,4704,0
2017-01-03,25.95,26.01,25.91,26,4933,0
2017-01-04,26.08,26.22,26.08,26.21,3735,0
2017-01-05,26.22,26.22,26.12,26.19,9120,0
2017-01-06,26.225,26.35,26.21,26.35,8026,0
2017-01-09,26.25,26.2815,26.23,26.24,6519,0
2017-01-10,26.21,26.33,26.21,26.26,7200,0
2017-01-11,26.27,26.29,26.17,26.29,10003,0
2017-01-12,26.23,26.25,26.08,26.25,9500,0
2017-01-13,26.35,26.35,26.31,26.33,4600,0
2017-01-17,26.24,26.27,26.175,26.24,7220,0
2017-01-18,26.24,26.28,26.23,26.28,7300,0
2017-01-19,26.3,26.3,26.17,26.21,6621,0
2017-01-20,26.3,26.32,26.22,26.26,6102,0
2017-01-23,26.21,26.3,26.16,26.25,2803,0
2017-01-24,26.38,26.43,26.37,26.4,5100,0
2017-01-25,26.53,26.63,26.53,26.63,3820,0
2017-01-26,26.65,26.69,26.63,26.63,4500,0
2017-01-27,26.64,26.64,26.61,26.61,3000,0
2017-01-30,26.48,26.48,26.34,26.45,10778,0
2017-01-31,26.42,26.43,26.33,26.43,9935,0
2017-02-01,26.56,26.56,26.4202,26.49,12857,0
2017-02-02,26.5,26.5,26.44,26.45,5804,0
2017-02-03,26.56,26.66,26.56,26.65,6001,0
2017-02-06,26.63,26.64,26.59,26.59,4500,0
2017-02-07,26.67,26.68,26.625,26.64,4800,0
2017-02-08,26.59,26.65,26.57,26.65,8000,0
2017-02-09,26.74,26.81,26.74,26.8,5751,0
2017-02-10,26.88,26.9,26.855,26.895,6852,0
2017-02-13,26.98,27.0671,26.98,27.03,7723,0
2017-02-14,27.03,27.15,27.01,27.15,8610,0
2017-02-15,27.19,27.31,27.18,27.31,7610,0
2017-02-16,27.34,27.34,27.21,27.28,6379,0
2017-02-17,27.27,27.34,27.23,27.34,5502,0
2017-02-21,27.47,27.54,27.43,27.54,4665,0
2017-02-22,27.47,27.53,27.47,27.49,4000,0
2017-02-23,27.54,27.54,27.41,27.49,7145,0
2017-02-24,27.41,27.51,27.41,27.51,5900,0
2017-02-27,27.53,27.57,27.51,27.57,5130,0
2017-02-28,27.52,27.5354,27.47,27.51,5491,0
2017-03-01,27.78,27.91,27.78,27.91,9125,0
2017-03-02,27.82,27.83,27.73,27.73,8685,0
2017-03-03,27.71,27.74,27.68,27.74,6354,0
2017-03-06,27.61,27.68,27.59,27.68,5461,0
2017-03-07,27.6,27.64,27.56,27.56,6931,0
2017-03-08,27.61,27.647,27.55,27.55,8015,0
2017-03-09,27.59,27.599,27.48,27.56,7450,0
2017-03-10,27.67,27.69,27.63,27.65,10500,0
2017-03-13,27.67,27.68,27.65,27.68,3050,0
2017-03-14,27.63,27.63,27.54,27.592,6484,0
2017-03-15,27.68,27.85,27.67,27.81,8763,0
2017-03-16,27.83,27.84,27.76,27.78,6106,0
2017-03-17,27.8,27.81,27.75,27.75,8800,0
2017-03-20,27.74,27.74,27.65,27.69,7500,0
2017-03-21,27.72,27.75,27.31,27.31,11478,0
2017-03-22,27.25,27.38,27.24,27.38,4500,0
2017-03-23,27.36,27.47,27.31,27.35,6150,0
2017-03-24,27.4,27.44,27.26,27.34,7601,0
2017-03-27,27.15,27.32,27.15,27.28,7500,0
2017-03-28,27.32,27.53,27.28,27.51,8500,0
2017-03-29,27.52,27.54,27.51,27.54,4107,0
2017-03-30,27.55,27.62,27.55,27.6,5102,0
2017-03-31,27.61,27.62,27.58,27.59,4403,0
2017-04-03,27.58,27.58,27.37,27.5,7209,0
2017-04-04,27.48,27.51,27.43,27.51,4234,0
2017-04-05,27.62,27.7199,27.4344,27.4344,19972,0
2017-04-06,27.39,27.55,27.39,27.46,9004,0
2017-04-07,27.45,27.53,27.43,27.47,3660,0
2017-04-10,27.51,27.57,27.41,27.48,4677,0
2017-04-11,27.43,27.43,27.26,27.38,4869,0
2017-04-12,27.38,27.38,27.3,27.34,4618,0
2017-04-13,27.28,27.28,27.17,27.17,7049,0
2017-04-17,27.21,27.37,27.21,27.37,5220,0
2017-04-18,27.36,27.36,27.25,27.33,4309,0
2017-04-19,27.4,27.44,27.27,27.27,5602,0
2017-04-20,27.36,27.56,27.36,27.55,9110,0
2017-04-21,27.52,27.52,27.39,27.46,4600,0
2017-04-24,27.72,27.76,27.7,27.76,7301,0
2017-04-25,27.86,27.93,27.86,27.93,5480,0
2017-04-26,27.92,28.01,27.9,27.9,6857,0
2017-04-27,27.93,27.96,27.88,27.94,4467,0
2017-04-28,27.92,27.92,27.88,27.88,3400,0
2017-05-01,27.99,28.01,27.92,28,5653,0
2017-05-02,27.96,27.96,27.92,27.93,3600,0
2017-05-03,27.92,27.94,27.86,27.94,5506,0
2017-05-04,27.92,27.96,27.87,27.95,6540,0
2017-05-05,28,28.04,27.99,28.04,8500,0
2017-05-08,28.05,28.05,28.01,28.04,3090,0
2017-05-09,28.08,28.12,28.02,28.05,6207,0
2017-05-10,28.03,28.07,28.01,28.07,5500,0
2017-05-11,28.04,28.04,27.89,28.0299,4838,0
2017-05-12,27.99,27.99,27.96,27.97,3000,0
2017-05-15,28.08,28.13,28.08,28.1,5198,0
2017-05-16,28.12,28.14,28.07,28.09,3050,0
2017-05-17,27.9,27.9,27.58,27.58,8912,0
2017-05-18,27.5915,27.72,27.5915,27.62,4713,0
2017-05-19,27.82,27.96,27.82,27.86,12500,0
2017-05-22,28,28.04,28,28.04,7591,0
2017-05-23,28.07,28.1,28.07,28.1,6001,0
2017-05-24,28.12,28.17,28.11,28.17,7320,0
2017-05-25,28.25,28.33,28.25,28.33,7020,0
2017-05-26,28.34,28.34,28.31,28.32,6181,0
2017-05-30,28.32,28.33,28.28,28.31,3917,0
2017-05-31,28.27,28.27,28.19,28.23,4039,0
2017-06-01,28.37,28.4701,28.35,28.47,10771,0
2017-06-02,28.58,28.62,28.5,28.59,10134,0
2017-06-05,28.62,28.6499,28.6,28.6,3225,0
2017-06-06,28.52,28.59,28.5,28.5168,7100,0
2017-06-07,28.56,28.58,28.51,28.58,7438,0
2017-06-08,28.54,28.63,28.54,28.59,4517,0
2017-06-09,28.64,28.7,28.41,28.53,17620,0
2017-06-12,28.46,28.46,28.4,28.42,3655,0
2017-06-13,28.59,28.63,28.56,28.63,6409,0
2017-06-14,28.7,28.7,28.52,28.62,8036,0
2017-06-15,28.47,28.53,28.39,28.53,5324,0
2017-06-16,28.59,28.59,28.45,28.5,5280,0
2017-06-19,28.67,28.77,28.67,28.77,9388,0
2017-06-20,28.71,28.72,28.6,28.6,5393,0
2017-06-21,28.67,28.67,28.58,28.6,5590,0
2017-06-22,28.59,28.61,28.58,28.59,3602,0
2017-06-23,28.58,28.64,28.56,28.64,3766,0
2017-06-26,28.69,28.74,28.63,28.63,3446,0
2017-06-27,28.64,28.64,28.47,28.49,4785,0
2017-06-28,28.56,28.68,28.56,28.68,9004,0
2017-06-29,28.6801,28.6801,28.31,28.45,5218,0
2017-06-30,28.52,28.55,28.52,28.54,4105,0
2017-07-03,28.62,28.62,28.6,28.6,1304,0
2017-07-05,28.49,28.59,28.49,28.59,3326,0
2017-07-06,28.45,28.45,28.33,28.33,4036,0
2017-07-07,28.43,28.52,28.42,28.52,3900,0
2017-07-10,28.56,28.61,28.56,28.61,5000,0
2017-07-11,28.59,28.59,28.43,28.57,5814,0
2017-07-12,28.7,28.78,28.7,28.77,9002,0
2017-07-13,28.78,28.81,28.78,28.81,6704,0
2017-07-14,28.85,28.97,28.85,28.97,10508,0
2017-07-17,28.96,28.98,28.96,28.98,3584,0
2017-07-18,28.93,28.98,28.88,28.98,5104,0
2017-07-19,29.07,29.13,29.07,29.13,8674,0
2017-07-20,29.14,29.16,29.1109,29.16,5260,0
2017-07-21,29.07,29.12,29.07,29.12,5171,0
2017-07-24,29.15,29.18,29.1046,29.17,3727,0
2017-07-25,29.2,29.23,29.2,29.21,3687,0
2017-07-26,29.23,29.24,29.19,29.19,12107,0
2017-07-27,29.26,29.3,29.07,29.17,5145,0
2017-07-28,29.09,29.15,29.09,29.15,3276,0
2017-07-31,29.16,29.18,29.13,29.17,3106,0
2017-08-01,29.22,29.23,29.19,29.23,3617,0
2017-08-02,29.17,29.22,29.12,29.22,4624,0
2017-08-03,29.19,29.19,29.17,29.17,3106,0
2017-08-04,29.22,29.26,29.19,29.22,4300,0
2017-08-07,29.25,29.28,29.25,29.27,4127,0
2017-08-08,29.25,29.41,29.19,29.23,6754,0
2017-08-09,29.15,29.21,29.145,29.21,4223,0
2017-08-10,29.14,29.14,28.809,28.82,7807,0
2017-08-11,28.8,28.92,28.8,28.85,1938,0
2017-08-14,29.08,29.15,29.07,29.14,5913,0
2017-08-15,29.21,29.21,29.14,29.1599,8188,0
2017-08-16,29.2,29.26,29.1801,29.1801,5611,0
2017-08-17,29.15,29.15,28.76,28.76,8820,0
2017-08-18,28.74,28.84,28.65,28.71,8768,0
2017-08-21,28.66,28.73,28.61,28.73,4599,0
2017-08-22,28.86,29.03,28.86,29.03,10643,0
2017-08-23,28.95,28.96,28.93,28.94,3128,0
2017-08-24,28.95,28.95,28.88,28.89,4111,0
2017-08-25,28.93,29.03,28.92,28.93,5802,0
2017-08-28,28.96,28.96,28.9,28.928,28787,0
2017-08-29,28.88,28.96,28.87,28.94,5278,0
2017-08-30,28.98,29.11,28.98,29.1,8605,0
2017-08-31,29.27,29.28,29.2,29.28,7335,0
2017-09-01,29.34,29.385,29.32,29.378,4575,0
2017-09-05,29.38,29.38,29,29.1,8550,0
2017-09-06,29.15,29.215,29.11,29.2,6190,0
2017-09-07,29.15,29.16,29.115,29.16,3352,0
2017-09-08,29.12,29.16,29.11,29.11,4835,0
2017-09-11,29.36,29.425,29.36,29.41,3390,0
2017-09-12,29.5,29.545,29.5,29.54,3700,0
2017-09-13,29.54,29.56,29.52,29.56,5359,0
2017-09-14,29.5,29.5799,29.5,29.52,7546,0
2017-09-15,29.54,29.57,29.54,29.57,4328,0
2017-09-18,29.66,29.69,29.63,29.63,6815,0
2017-09-19,29.68,29.749,29.68,29.749,3645,0
2017-09-20,29.72,29.73,29.63,29.73,6615,0
2017-09-21,29.67,29.7,29.65,29.67,3275,0
2017-09-22,29.66,29.68,29.65,29.68,6178,0
2017-09-25,29.65,29.65,29.5,29.559,6403,0
2017-09-26,29.64,29.64,29.57,29.629,3334,0
2017-09-27,29.6598,29.79,29.6598,29.79,3668,0
2017-09-28,29.71,29.78,29.71,29.76,3135,0
2017-09-29,29.81,29.9,29.81,29.9,6514,0
2017-10-02,29.91,30.0202,29.91,30.02,29900,0
2017-10-03,30.08,30.12,30.08,30.12,6082,0
2017-10-04,30.13,30.18,30.13,30.151,3489,0
2017-10-05,30.21,30.33,30.21,30.33,4771,0
2017-10-06,30.3,30.31,30.29,30.31,3280,0
2017-10-09,30.36,30.36,30.26,30.27,4203,0
2017-10-10,30.38,30.38,30.29,30.34,2885,0
2017-10-11,30.33,30.38,30.33,30.38,3680,0
2017-10-12,30.35,30.3897,30.31,30.31,3327,0
2017-10-13,30.36,30.4,30.36,30.375,2413,0
2017-10-16,30.44,30.44,30.39,30.42,4171,0
2017-10-17,30.446,30.45,30.42,30.42,3011,0
2017-10-18,30.476,30.5,30.476,30.5,4002,0
2017-10-19,30.39,30.44,30.33,30.43,4030,0
2017-10-20,30.57,30.64,30.57,30.625,4640,0
2017-10-23,30.68,30.68,30.54,30.54,7313,0
2017-10-24,30.57,30.592,30.56,30.58,2759,0
2017-10-25,30.57,30.57,30.35,30.47,7160,0
2017-10-26,30.53,30.53,30.5,30.5,4015,0
2017-10-27,30.62,30.73,30.58,30.7,14532,0
2017-10-30,30.71,30.72,30.62,30.66,4195,0
2017-10-31,30.67,30.7,30.67,30.69,3135,0
2017-11-01,30.76,30.8499,30.695,30.695,5711,0
2017-11-02,30.68,30.7,30.58,30.7,3470,0
2017-11-03,30.7,30.79,30.7,30.771,7681,0
2017-11-06,30.79,30.831,30.79,30.83,4628,0
2017-11-07,30.88,30.88,30.76,30.76,4552,0
2017-11-08,30.79,30.84,30.79,30.84,4209,0
2017-11-09,30.72,30.72,30.53,30.5772,4096,0
2017-11-10,30.66,30.72,30.66,30.72,3526,0
