Date,Open,High,Low,Close,Volume,OpenInt
2015-12-24,24.52,24.539,24.52,24.539,3847,0
2015-12-28,24.539,24.539,24.485,24.485,12037,0
2015-12-29,24.431,24.431,24.429,24.429,961,0
2015-12-30,24.451,24.451,24.451,24.451,1539,0
2015-12-31,24.48,24.52,24.461,24.49,2975,0
2016-01-04,24.52,24.578,24.51,24.569,4905,0
2016-01-05,24.637,24.637,24.575,24.598,3468,0
2016-01-06,24.685,24.685,24.539,24.539,6705,0
2016-01-07,24.627,24.627,24.539,24.577,2242,0
2016-01-08,24.618,25.114,24.5,24.52,8796,0
2016-01-11,24.598,24.637,24.529,24.637,2154,0
2016-01-12,24.618,24.618,24.608,24.608,1232,0
2016-01-13,24.48,24.52,24.48,24.52,1355,0
2016-01-14,24.608,24.608,24.392,24.451,6517,0
2016-01-15,24.355,24.569,24.354,24.566,7326,0
2016-01-19,23.954,24.48,23.954,24.48,39609,0
2016-01-20,24.5,24.539,24.41,24.539,2001,0
2016-01-21,24.598,24.598,24.578,24.578,3515,0
2016-01-22,24.608,24.618,24.598,24.618,33247,0
2016-01-25,24.607,24.618,24.607,24.611,1539,0
2016-01-26,24.578,24.578,24.539,24.578,4229,0
2016-01-27,24.471,24.471,24.451,24.452,16650,0
2016-01-28,24.392,24.431,24.334,24.334,7491,0
2016-01-29,24.277,24.792,24.277,24.325,13253,0
2016-02-01,24.441,24.441,24.438,24.438,615,0
2016-02-02,24.354,24.422,24.354,24.402,3376,0
2016-02-03,25.173,25.173,24.392,24.392,41028,0
2016-02-04,24.402,24.568,24.402,24.51,615,0
2016-02-05,24.685,24.685,24.676,24.676,696,0
2016-02-08,24.608,24.608,24.48,24.559,2880,0
2016-02-09,24.676,24.676,24.431,24.431,4186,0
2016-02-10,24.412,24.431,24.402,24.402,2443,0
2016-02-11,24.48,24.48,24.373,24.392,2687,0
2016-02-12,24.431,24.431,24.373,24.373,1440,0
2016-02-16,24.48,24.48,24.441,24.441,7384,0
2016-02-17,24.52,24.569,24.49,24.49,5028,0
2016-02-18,24.599,24.637,24.599,24.637,4979,0
2016-02-19,24.637,24.637,24.578,24.578,5336,0
2016-02-22,24.705,24.705,24.666,24.666,1533,0
2016-02-23,24.753,24.9,24.753,24.9,4122,0
2016-02-24,24.852,24.997,24.841,24.928,3282,0
2016-02-25,24.851,24.91,24.851,24.88,2176,0
2016-02-26,24.871,24.987,24.871,24.987,1439,0
2016-02-29,24.982,25.027,24.982,25.027,4286,0
2016-03-01,25.017,25.017,24.948,24.948,564,0
2016-03-02,24.92,24.92,24.92,24.92,696,0
2016-03-03,24.948,25.24,24.948,25.24,4413,0
2016-03-04,25.176,25.338,25.176,25.26,3966,0
2016-03-07,25.23,25.348,25.23,25.348,4181,0
2016-03-09,25.201,25.201,25.076,25.153,7836,0
2016-03-10,25.299,25.299,25.017,25.046,10077,0
2016-03-11,25.466,25.591,25.466,25.532,10732,0
2016-03-14,25.484,25.513,25.475,25.492,3459,0
2016-03-15,25.197,25.197,25.197,25.197,308,0
2016-03-16,25.27,25.581,25.25,25.523,7928,0
2016-03-17,25.551,25.884,25.527,25.786,118226,0
2016-03-18,26.029,26.078,25.942,25.981,5086,0
2016-03-21,25.975,25.994,25.77,25.77,2459,0
2016-03-22,25.897,25.906,25.887,25.897,1599,0
2016-03-23,25.702,25.809,25.701,25.809,1678,0
2016-03-24,25.544,25.583,25.496,25.583,7755,0
2016-03-28,25.583,25.583,25.583,25.583,0,0
2016-03-29,25.75,25.995,25.672,25.97,10874,0
2016-03-30,26.131,26.19,26.082,26.131,135815,0
2016-03-31,26.024,26.112,26.024,26.111,1807,0
2016-04-01,25.965,26.053,25.965,26.053,5011,0
2016-04-04,26.161,26.161,25.975,25.975,40651,0
2016-04-05,25.77,25.77,25.722,25.726,1370,0
2016-04-06,25.743,25.994,25.743,25.994,5040,0
2016-04-07,25.916,25.916,25.711,25.711,2914,0
2016-04-08,25.75,25.75,25.672,25.681,4192,0
2016-04-11,25.819,25.819,25.623,25.623,7065,0
2016-04-12,25.642,25.908,25.642,25.908,741,0
2016-04-13,26.131,26.229,26.131,26.229,3260,0
2016-04-14,26.159,26.2,26.153,26.2,2454,0
2016-04-15,26.161,26.161,26.043,26.083,2753,0
2016-04-18,26.082,26.22,26.082,26.171,7259,0
2016-04-19,26.376,26.376,26.161,26.161,3755,0
2016-04-20,26.161,26.2,26.112,26.2,7027,0
2016-04-21,26.366,26.366,26.161,26.161,5868,0
2016-04-22,26.327,26.327,26.233,26.239,2541,0
2016-04-25,26.116,26.143,26.112,26.131,8834,0
2016-04-26,26.366,26.366,26.327,26.327,960,0
2016-04-27,26.532,26.552,26.532,26.542,28727,0
2016-04-28,26.405,26.562,26.356,26.356,17014,0
2016-04-29,26.161,26.161,25.877,25.916,26549,0
2016-05-02,26.122,26.122,26.122,26.122,102,0
2016-05-03,25.916,25.916,25.672,25.795,8494,0
2016-05-04,25.623,25.662,25.544,25.642,15925,0
2016-05-05,25.642,25.642,25.53,25.564,10118,0
2016-05-06,25.548,25.613,25.548,25.613,231,0
2016-05-09,25.642,25.662,25.583,25.662,19093,0
2016-05-10,25.809,25.916,25.771,25.916,2919,0
2016-05-11,25.848,25.858,25.652,25.672,14133,0
2016-05-12,25.613,25.672,25.329,25.418,2586,0
2016-05-13,25.46,25.494,25.303,25.32,2792,0
2016-05-16,25.4,25.525,25.384,25.525,3932,0
2016-05-17,25.496,25.496,25.408,25.409,480,0
2016-05-18,25.376,25.467,25.143,25.28,8475,0
2016-05-19,25.222,25.222,25.222,25.222,102,0
2016-05-20,25.437,25.442,25.432,25.432,1713,0
2016-05-23,25.494,25.515,25.467,25.467,3832,0
2016-05-24,25.672,25.819,25.672,25.819,26472,0
2016-05-25,25.858,25.858,25.858,25.858,307,0
2016-05-26,25.92,25.965,25.916,25.962,7470,0
2016-05-27,26.024,26.024,25.945,25.982,14847,0
2016-05-31,26.063,26.082,26.063,26.082,1627,0
2016-06-01,26.033,26.145,26.033,26.117,394,0
2016-06-02,26.161,26.229,26.161,26.229,68656,0
2016-06-03,26.229,26.249,26.053,26.239,8908,0
2016-06-06,26.298,26.317,26.238,26.278,5460,0
2016-06-07,26.464,26.464,26.353,26.353,6120,0
2016-06-08,26.454,26.454,26.429,26.429,271,0
2016-06-09,26.327,26.415,26.327,26.415,2402,0
2016-06-10,26.161,26.161,26.063,26.073,5073,0
2016-06-13,25.887,25.887,25.819,25.819,3836,0
2016-06-14,25.649,25.691,25.632,25.632,3955,0
2016-06-15,25.779,25.819,25.779,25.819,1560,0
2016-06-16,25.486,25.587,25.486,25.587,491,0
2016-06-17,25.705,25.705,25.705,25.705,613,0
2016-06-20,26.059,26.059,25.971,25.971,1999,0
2016-06-21,25.971,25.971,25.971,25.971,0,0
2016-06-22,25.971,25.971,25.971,25.971,0,0
2016-06-23,26.275,26.361,26.275,26.361,2067,0
2016-06-24,25.571,25.571,25.442,25.529,1774,0
2016-06-27,25.226,25.226,24.735,24.814,23642,0
2016-06-28,25.049,25.167,25.049,25.167,3599,0
2016-06-29,25.667,25.667,25.667,25.667,168,0
2016-06-30,25.667,25.667,25.667,25.667,0,0
2016-07-01,26.271,26.312,26.177,26.255,11400,0
2016-07-05,25.98,25.98,25.873,25.873,1165,0
2016-07-06,25.873,25.873,25.873,25.873,0,0
2016-07-07,26.177,26.177,26.059,26.114,1733,0
2016-07-08,26.431,26.431,26.412,26.412,771,0
2016-07-11,26.716,26.863,26.716,26.796,8624,0
2016-07-12,26.971,27.073,26.971,27.025,1900,0
2016-07-13,27.147,27.147,26.912,27,6869,0
2016-07-14,27.159,27.159,27.159,27.159,712,0
2016-07-15,27.127,27.192,27.118,27.177,4262,0
2016-07-18,27.206,27.254,27.157,27.205,3252,0
2016-07-19,27.205,27.205,27.205,27.205,0,0
2016-07-20,27.186,27.186,27.186,27.186,182,0
2016-07-21,27.324,27.324,27.196,27.196,576,0
2016-07-22,27.314,27.363,27.245,27.363,3042,0
2016-07-25,27.255,27.255,27.255,27.255,1165,0
2016-07-26,27.255,27.343,27.255,27.343,836,0
2016-07-27,27.343,27.343,27.206,27.206,1651,0
2016-07-28,27.196,27.196,27.166,27.196,8898,0
2016-07-29,27.107,27.107,27.107,27.107,194,0
2016-08-01,27.231,27.231,27.231,27.231,1122,0
2016-08-02,26.961,26.961,26.726,26.809,1652,0
2016-08-03,26.912,27.051,26.912,26.971,2059,0
2016-08-04,27.088,27.088,27.074,27.074,575,0
2016-08-05,27.206,27.284,27.206,27.284,1293,0
2016-08-08,27.402,27.402,27.402,27.402,1255,0
2016-08-09,27.245,27.245,27.245,27.245,136,0
2016-08-10,27.157,27.157,27.088,27.088,1706,0
2016-08-11,27.236,27.333,27.236,27.333,2662,0
2016-08-12,27.333,27.333,27.333,27.333,204,0
2016-08-15,27.608,27.618,27.598,27.617,2550,0
2016-08-16,27.392,27.48,27.373,27.373,7141,0
2016-08-17,27.157,27.235,27.147,27.235,1553,0
2016-08-18,27.353,27.363,27.353,27.363,204,0
2016-08-19,27.363,27.412,27.307,27.412,946,0
2016-08-22,27.353,27.402,27.343,27.373,1646,0
2016-08-23,27.593,27.637,27.559,27.569,8669,0
2016-08-24,27.564,27.567,27.48,27.49,2173,0
2016-08-25,27.461,27.471,27.392,27.392,11920,0
2016-08-26,27.235,27.25,27.2,27.2,2885,0
2016-08-29,27.314,27.52,27.314,27.495,13937,0
2016-08-30,27.461,27.49,27.439,27.49,9009,0
2016-08-31,27.265,27.392,27.265,27.382,5227,0
2016-09-01,27.422,27.422,27.118,27.245,34699,0
2016-09-02,27.529,27.529,27.488,27.488,2413,0
2016-09-06,27.529,27.529,27.354,27.382,37688,0
2016-09-07,27.49,27.559,27.464,27.559,8276,0
2016-09-08,27.509,27.539,27.451,27.49,3916,0
2016-09-09,27.186,27.186,26.804,26.804,514,0
2016-09-12,26.618,27.15,26.618,27.131,20615,0
2016-09-13,26.745,26.745,26.677,26.677,1476,0
2016-09-14,26.627,26.764,26.627,26.696,9671,0
2016-09-15,26.735,27.118,26.735,27.112,11397,0
2016-09-16,27.049,27.049,26.912,27.01,2827,0
2016-09-19,27.01,27.108,26.987,26.987,11329,0
2016-09-20,26.988,26.988,26.951,26.961,632,0
2016-09-21,27.176,27.176,27.029,27.029,670,0
2016-09-22,27.529,27.578,27.484,27.564,10347,0
2016-09-23,27.529,27.529,27.418,27.451,12819,0
2016-09-26,27.245,27.245,27.177,27.178,13584,0
2016-09-27,27.167,27.343,27.167,27.343,8971,0
2016-09-28,27.382,27.459,27.31,27.459,1533,0
2016-09-29,27.343,27.431,27.167,27.26,13760,0
2016-09-30,27.461,27.539,27.461,27.48,1926,0
2016-10-03,27.324,27.333,27.252,27.314,3243,0
2016-10-04,27.363,27.363,27.275,27.275,1263,0
2016-10-05,27.353,27.353,27.353,27.353,102,0
2016-10-06,27.392,27.412,27.216,27.326,20322,0
2016-10-07,27.304,27.304,27.138,27.138,753,0
2016-10-10,27.451,27.559,27.451,27.451,3589,0
2016-10-11,27.451,27.451,26.99,27.141,6842,0
2016-10-12,27.029,27.127,27.029,27.108,833,0
2016-10-13,26.951,27.034,26.843,27,5728,0
2016-10-14,27.127,27.127,26.98,26.98,1474,0
2016-10-17,27.088,27.088,26.902,26.931,8890,0
2016-10-18,26.961,27.098,26.961,27.066,21017,0
2016-10-19,27.059,27.186,27.059,27.157,3168,0
2016-10-20,27.049,27.049,26.863,27.039,4095,0
2016-10-21,26.94,27.098,26.94,27.075,1771,0
2016-10-24,27.196,27.196,27.157,27.196,4750,0
2016-10-25,27.157,27.157,27.02,27.059,5561,0
2016-10-26,26.912,27.049,26.892,26.951,13980,0
2016-10-27,26.863,26.863,26.607,26.608,5903,0
2016-10-28,26.745,26.824,26.569,26.651,124685,0
2016-10-31,26.706,26.814,26.706,26.814,6209,0
2016-11-01,26.745,26.745,26.454,26.454,2697,0
2016-11-02,26.517,26.559,26.441,26.451,20604,0
2016-11-03,26.412,26.412,26.265,26.284,54343,0
2016-11-04,26.284,26.284,26.284,26.284,102,0
2016-11-07,26.363,26.363,26.127,26.127,2560,0
2016-11-08,26.177,26.207,26.177,26.207,790,0
2016-11-09,25.98,26.039,25.898,26.002,7030,0
2016-11-10,26.098,26.167,26.007,26.099,3254,0
2016-11-11,26.177,26.359,26.177,26.359,7539,0
2016-11-14,26.554,26.627,26.529,26.618,3413,0
2016-11-15,26.588,26.588,26.53,26.569,8542,0
2016-11-16,26.449,26.549,26.449,26.53,4125,0
2016-11-17,26.627,26.627,26.614,26.62,4735,0
2016-11-18,26.653,26.654,26.653,26.654,765,0
2016-11-21,26.669,26.686,26.627,26.667,23082,0
2016-11-22,26.598,26.902,26.598,26.792,88760,0
2016-11-23,26.716,26.853,26.716,26.853,38526,0
2016-11-25,26.873,26.873,26.873,26.873,181,0
2016-11-28,26.735,26.766,26.726,26.748,15240,0
2016-11-29,26.598,26.796,26.598,26.784,33594,0
2016-11-30,26.686,26.716,26.599,26.716,27338,0
2016-12-01,26.627,26.647,26.569,26.569,7036,0
2016-12-02,26.696,26.696,26.588,26.588,2285,0
2016-12-05,26.716,26.926,26.716,26.926,5700,0
2016-12-06,26.961,26.99,26.823,26.94,12500,0
2016-12-07,27.039,27.422,26.985,27.373,18365,0
2016-12-08,27.49,27.578,27.295,27.578,8015,0
2016-12-09,27.647,27.667,27.549,27.637,3990,0
2016-12-12,27.598,27.598,27.499,27.511,1075,0
2016-12-13,27.637,27.706,27.588,27.633,7423,0
2016-12-14,27.637,27.637,27.388,27.388,4660,0
2016-12-15,27.461,27.621,27.461,27.539,21057,0
2016-12-16,27.598,27.618,27.476,27.5,31974,0
2016-12-19,27.608,27.657,27.539,27.598,13474,0
2016-12-20,27.765,27.765,27.627,27.696,38409,0
2016-12-21,27.661,27.696,27.661,27.667,11594,0
2016-12-22,27.608,27.627,27.461,27.547,14520,0
2016-12-23,27.78,27.78,27.57,27.62,6423,0
2016-12-27,27.71,27.76,27.671,27.75,13549,0
2016-12-28,27.72,27.72,27.4,27.49,6193,0
2016-12-29,27.43,27.54,27.4,27.415,7471,0
2016-12-30,27.323,27.43,27.3208,27.43,5975,0
2017-01-03,27.5215,27.57,27.3797,27.52,7606,0
2017-01-04,27.779,27.779,27.7699,27.7699,1492,0
2017-01-05,27.79,27.79,27.6556,27.71,10348,0
2017-01-06,27.69,27.769,27.6101,27.73,4499,0
2017-01-09,27.7148,27.7148,27.64,27.64,5317,0
2017-01-10,27.81,27.81,27.663,27.75,20920,0
2017-01-11,27.76,27.81,27.6846,27.81,6654,0
2017-01-12,27.72,27.78,27.52,27.78,11307,0
2017-01-13,27.8478,27.87,27.766,27.82,19308,0
2017-01-17,27.86,27.86,27.66,27.73,8192,0
2017-01-18,27.79,27.82,27.755,27.82,11667,0
2017-01-19,27.81,27.81,27.58,27.6,4975,0
2017-01-20,27.79,27.81,27.7066,27.737,11146,0
2017-01-23,27.7822,27.81,27.6665,27.7056,3016,0
2017-01-24,27.84,28.07,27.84,28.07,2064,0
2017-01-25,28.15,28.1682,28.128,28.128,11788,0
2017-01-26,28.19,28.19,28.05,28.1,3664,0
2017-01-27,28.038,28.038,27.95,27.95,768,0
2017-01-30,27.8199,27.8199,27.65,27.7548,49583,0
2017-01-31,27.7899,27.82,27.66,27.7985,5717,0
2017-02-01,27.97,27.97,27.71,27.7666,12992,0
2017-02-02,27.78,27.909,27.78,27.79,3175,0
2017-02-03,28,28.1,28,28.1,5636,0
2017-02-06,28.11,28.11,27.959,27.982,15954,0
2017-02-07,28.07,28.07,27.8932,27.955,5412,0
2017-02-08,27.8799,28.03,27.8799,28.02,6002,0
2017-02-09,28.12,28.29,28.12,28.2201,9269,0
2017-02-10,28.34,28.39,28.2301,28.29,26606,0
2017-02-13,28.41,28.41,28.29,28.32,14853,0
2017-02-14,28.38,28.47,28.32,28.4518,7934,0
2017-02-15,28.44,28.62,28.3804,28.592,13141,0
2017-02-16,28.62,28.6299,28.4658,28.4658,7101,0
2017-02-17,28.51,28.62,28.51,28.62,5774,0
2017-02-21,28.78,28.9148,28.78,28.9148,14412,0
2017-02-22,28.92,28.92,28.841,28.8803,10773,0
2017-02-23,28.97,29.01,28.7,28.82,21017,0
2017-02-24,28.75,28.97,28.75,28.97,18236,0
2017-02-27,29.01,29.09,28.9267,29.09,6186,0
2017-02-28,28.95,28.95,28.81,28.82,27315,0
2017-03-01,29.1,29.15,29.03,29.0998,17216,0
2017-03-02,29.08,29.08,28.9279,28.962,9420,0
2017-03-03,28.94,28.94,28.8049,28.85,7429,0
2017-03-06,28.8,28.8299,28.7,28.8299,6878,0
2017-03-07,28.76,28.77,28.65,28.69,10192,0
2017-03-08,28.79,28.839,28.75,28.75,17449,0
2017-03-09,28.85,28.85,28.6299,28.71,4931,0
2017-03-10,28.85,28.91,28.68,28.81,14845,0
2017-03-13,28.83,28.89,28.821,28.88,3013,0
2017-03-14,28.8019,28.8019,28.764,28.7975,921,0
2017-03-15,28.94,29.16,28.9,29.13,5848,0
2017-03-16,29.19,29.19,29.06,29.09,15383,0
2017-03-17,29.15,29.15,29.006,29.1,19983,0
2017-03-20,29.09,29.09,29,29.01,8465,0
2017-03-21,29.09,29.09,28.5501,28.6472,5319,0
2017-03-22,28.5,28.6099,28.4535,28.6,10395,0
2017-03-23,28.66,28.82,28.6176,28.6176,6087,0
2017-03-24,28.76,28.81,28.63,28.7,14701,0
2017-03-27,28.55,28.74,28.55,28.74,7868,0
2017-03-28,28.7,28.883,28.62,28.8667,4555,0
2017-03-29,28.86,28.93,28.8399,28.8942,6742,0
2017-03-30,28.94,29.04,28.874,29.04,5005,0
2017-03-31,29.01,29.07,28.9884,29.03,4030,0
2017-04-03,29.05,29.05,28.7631,28.9,9970,0
2017-04-04,28.9,28.9,28.803,28.88,19991,0
2017-04-05,28.99,29.05,28.76,28.76,10016,0
2017-04-06,28.81,28.87,28.74,28.87,2973,0
2017-04-07,28.88,28.9299,28.8304,28.864,12288,0
2017-04-10,28.93,29.05,28.87,28.94,8301,0
2017-04-11,28.88,28.94,28.7097,28.925,56082,0
2017-04-12,28.89,28.89,28.76,28.8,4465,0
2017-04-13,28.8,28.8,28.639,28.66,2177,0
2017-04-17,28.72,28.77,28.58,28.745,6476,0
2017-04-18,28.78,28.83,28.7071,28.825,14769,0
2017-04-19,28.89,28.96,28.82,28.82,6594,0
2017-04-20,28.99,29.07,28.817,29.07,18576,0
2017-04-21,28.941,28.97,28.875,28.8975,14557,0
2017-04-24,29.36,29.36,29.1201,29.15,5064,0
2017-04-25,29.31,29.4234,29.21,29.3806,6354,0
2017-04-26,29.38,29.48,29.366,29.395,4075,0
2017-04-27,29.369,29.45,29.35,29.4089,39944,0
2017-04-28,29.34,29.34,29.2,29.2445,19821,0
2017-05-01,29.38,29.38,29.2162,29.29,4866,0
2017-05-02,29.31,29.31,29.21,29.21,8074,0
2017-05-03,29.27,29.27,29.12,29.22,10266,0
2017-05-04,29.1101,29.19,29.0699,29.1602,5060,0
2017-05-05,29.23,29.263,29.223,29.26,1486,0
2017-05-08,29.336,29.35,29.296,29.3096,5334,0
2017-05-09,29.36,29.4,29.33,29.3785,3217,0
2017-05-10,29.3704,29.534,29.3704,29.534,10088,0
2017-05-11,29.36,29.42,29.24,29.36,6585,0
2017-05-12,29.38,29.38,29.2699,29.2699,39011,0
2017-05-15,29.44,29.49,29.3495,29.425,11372,0
2017-05-16,29.3382,29.35,29.3106,29.33,7336,0
2017-05-17,29.14,29.14,28.88,28.88,26465,0
2017-05-18,28.77,28.97,28.7001,28.86,7913,0
2017-05-19,28.93,29.21,28.93,29.0836,17430,0
2017-05-22,29.07,29.27,29.07,29.2652,5849,0
2017-05-23,29.37,29.37,29.2226,29.29,8611,0
2017-05-24,29.37,29.38,29.32,29.38,4928,0
2017-05-25,29.4836,29.6099,29.4836,29.57,15649,0
2017-05-26,29.4546,29.535,29.44,29.535,11520,0
2017-05-30,29.541,29.541,29.5,29.505,6215,0
2017-05-31,29.57,29.57,29.37,29.43,4678,0
2017-06-01,29.61,29.839,29.6,29.82,36142,0
2017-06-02,29.86,29.999,29.81,29.945,33064,0
2017-06-05,29.95,29.95,29.8972,29.92,18953,0
2017-06-06,29.88,29.88,29.85,29.85,2592,0
2017-06-07,29.89,29.93,29.8741,29.9198,14650,0
2017-06-08,29.98,30.04,29.93,30.04,10047,0
2017-06-09,30.05,30.15,29.9207,29.9775,12890,0
2017-06-12,29.92,30.03,29.9,30.02,6052,0
2017-06-13,30.07,30.1,30.03,30.09,7476,0
2017-06-14,30.19,30.19,30.076,30.076,13226,0
2017-06-15,29.96,30.15,29.96,30.14,26517,0
2017-06-16,30.08,30.095,30.0001,30.075,3164,0
2017-06-19,30.23,30.31,30.1948,30.31,29990,0
2017-06-20,30.24,30.24,30.1289,30.145,2386,0
2017-06-21,30.175,30.175,30.1142,30.15,7056,0
2017-06-22,30.18,30.31,30.1162,30.31,22952,0
2017-06-23,30.279,30.37,30.2247,30.3464,2848,0
2017-06-26,30.44,30.4499,30.3611,30.38,3922,0
2017-06-27,30.4,30.4,30.24,30.24,8073,0
2017-06-28,30.4,30.41,30.32,30.3799,11289,0
2017-06-29,30.37,30.37,30.06,30.2024,17473,0
2017-06-30,30.219,30.24,30.16,30.21,4803,0
2017-07-03,30.27,30.27,30.19,30.22,16365,0
2017-07-05,30.1,30.24,30.1,30.15,12744,0
2017-07-06,30.12,30.12,29.8201,29.86,6353,0
2017-07-07,30,30.15,29.9795,30.15,6004,0
2017-07-10,30.13,30.178,30.0899,30.12,7852,0
2017-07-11,30.11,30.128,29.95,30.07,13130,0
2017-07-12,30.27,30.3,30.2597,30.2597,6163,0
2017-07-13,30.4,30.4,30.23,30.28,20534,0
2017-07-14,30.4,30.43,30.34,30.42,9015,0
2017-07-17,30.43,30.48,30.37,30.46,35828,0
2017-07-18,30.43,30.43,30.28,30.34,16071,0
2017-07-19,30.45,30.565,30.43,30.5364,13656,0
2017-07-20,30.51,30.6,30.51,30.58,7423,0
2017-07-21,30.55,30.55,30.4364,30.52,9175,0
2017-07-24,30.44,30.53,30.44,30.52,13123,0
2017-07-25,30.59,30.63,30.5,30.62,11008,0
2017-07-26,30.6,30.6,30.4504,30.477,79771,0
2017-07-27,30.49,30.51,30.2,30.34,9517,0
2017-07-28,30.31,30.31,30.2,30.218,4820,0
2017-07-31,30.29,30.29,30.168,30.23,20073,0
2017-08-01,30.29,30.31,30.245,30.2968,10117,0
2017-08-02,30.34,30.34,30.0441,30.13,11894,0
2017-08-03,30.12,30.13,29.99,29.99,5847,0
2017-08-04,30.04,30.08,30.01,30.0399,9897,0
2017-08-07,30.09,30.19,30.08,30.16,10414,0
2017-08-08,30.14,30.24,30,30.04,10738,0
2017-08-09,29.92,29.92,29.775,29.9,15002,0
2017-08-10,29.86,29.87,29.523,29.53,10789,0
2017-08-11,29.3,29.6199,29.3,29.59,7069,0
2017-08-14,29.72,29.95,29.72,29.9072,4818,0
2017-08-15,29.99,29.99,29.785,29.84,29018,0
2017-08-16,29.9,29.94,29.83,29.87,8209,0
2017-08-17,29.81,29.81,29.49,29.49,4994,0
2017-08-18,29.29,29.47,29.29,29.3,3751,0
2017-08-21,29.28,29.36,29.203,29.3,18825,0
2017-08-22,29.43,29.61,29.43,29.61,6527,0
2017-08-23,29.52,29.56,29.48,29.54,44233,0
2017-08-24,29.62,29.62,29.485,29.485,5708,0
2017-08-25,29.54,29.66,29.54,29.61,26411,0
2017-08-28,29.7,29.7,29.51,29.55,12437,0
2017-08-29,29.43,29.5543,29.43,29.5464,25991,0
2017-08-30,29.54,29.79,29.54,29.71,17322,0
2017-08-31,29.9399,29.95,29.89,29.9224,4818,0
2017-09-01,30.06,30.12,29.9974,30.12,9642,0
2017-09-05,30.18,30.18,29.6899,29.7964,21674,0
2017-09-06,29.97,29.97,29.79,29.88,7698,0
2017-09-07,29.85,29.85,29.75,29.84,6340,0
2017-09-08,29.84,29.88,29.815,29.859,19119,0
2017-09-11,30,30.23,30,30.228,10574,0
2017-09-12,30.2,30.27,30.2,30.26,5529,0
2017-09-13,30.24,30.3,30.2,30.24,19170,0
2017-09-14,30.25,30.29,30.24,30.248,17833,0
2017-09-15,30.28,30.35,30.2451,30.31,15514,0
2017-09-18,30.33,30.4071,30.2933,30.35,17567,0
2017-09-19,30.3172,30.38,30.28,30.36,11769,0
2017-09-20,30.39,30.39,30.28,30.3133,6910,0
2017-09-21,30.29,30.33,30.262,30.29,8675,0
2017-09-22,30.29,30.42,30.29,30.42,8757,0
2017-09-25,30.39,30.41,30.25,30.3,28304,0
2017-09-26,30.361,30.42,30.34,30.38,7634,0
2017-09-27,30.5,30.6006,30.4399,30.6006,7887,0
2017-09-28,30.56,30.72,30.56,30.72,4408,0
2017-09-29,30.77,30.88,30.74,30.81,40894,0
2017-10-02,30.88,30.9151,30.8169,30.9151,11213,0
2017-10-03,30.92,30.97,30.89,30.97,9704,0
2017-10-04,30.9328,30.97,30.8862,30.93,152430,0
2017-10-05,30.96,30.9789,30.8783,30.89,247575,0
2017-10-06,30.895,30.92,30.8238,30.8525,233265,0
2017-10-09,30.9,30.9,30.77,30.77,34661,0
2017-10-10,30.85,30.85,30.7726,30.78,11853,0
2017-10-11,30.87,30.91,30.8183,30.9,26021,0
2017-10-12,30.81,30.97,30.81,30.948,43196,0
2017-10-13,30.92,31.04,30.92,30.98,20738,0
2017-10-16,30.995,31.02,30.9,30.95,17598,0
2017-10-17,31,31.01,30.8878,30.995,16651,0
2017-10-18,31.15,31.15,31.05,31.1,49452,0
2017-10-19,31.04,31.18,30.8873,31.18,25648,0
2017-10-20,31.2574,31.35,31.2574,31.29,30043,0
2017-10-23,31.37,31.37,31.1501,31.16,21491,0
2017-10-24,31.2194,31.22,31.14,31.18,187085,0
2017-10-25,30.935,30.94,30.81,30.92,61332,0
2017-10-26,31.11,31.11,30.965,31.07,16245,0
2017-10-27,31.11,31.26,31.11,31.2599,12079,0
2017-10-30,31.23,31.24,31.04,31.06,40237,0
2017-10-31,31.1,31.1399,31.06,31.1147,8875,0
2017-11-01,31.1596,31.1596,30.969,31.04,28154,0
2017-11-02,30.975,31.0024,30.8985,30.9336,2646,0
2017-11-03,31.09,31.1,31,31.08,7274,0
2017-11-06,31.11,31.29,31.097,31.29,11129,0
2017-11-07,31.34,31.4,31.22,31.35,40335,0
2017-11-08,31.35,31.54,31.3467,31.525,14978,0
2017-11-09,31.28,31.44,31.22,31.4,11540,0
2017-11-10,31.34,31.44,31.34,31.4168,7028,0
