Date,Open,High,Low,Close,Volume,OpenInt
2015-11-03,24.364,24.57,24.364,24.512,14536,0
2015-11-04,24.266,24.276,24.12,24.12,5344,0
2015-11-05,24.266,24.266,24.169,24.179,3172,0
2015-11-06,24.11,24.159,24.071,24.159,1843,0
2015-11-09,23.994,23.994,23.866,23.866,3530,0
2015-11-10,23.535,23.827,23.535,23.808,52102,0
2015-11-11,23.925,23.925,23.925,23.925,1023,0
2015-11-12,23.652,23.652,23.652,23.652,1023,0
2015-11-13,23.554,23.554,23.358,23.436,3891,0
2015-11-16,23.358,23.535,23.348,23.535,5220,0
2015-11-17,23.652,23.652,23.652,23.652,1023,0
2015-11-18,23.701,23.701,23.701,23.701,10441,0
2015-11-19,23.974,23.984,23.974,23.984,1638,0
2015-11-23,23.739,23.739,23.642,23.642,1433,0
2015-11-24,23.387,23.387,23.387,23.387,1023,0
2015-11-25,23.612,23.642,23.612,23.642,2047,0
2015-11-27,23.778,23.827,23.778,23.827,1739,0
2015-11-30,23.915,23.915,23.866,23.866,1638,0
2015-12-01,24.1,24.1,24.033,24.1,2959,0
2015-12-02,23.935,23.935,23.827,23.827,1435,0
2015-12-03,24.159,24.159,23.827,23.945,15842,0
2015-12-04,24.149,24.256,24.149,24.246,13409,0
2015-12-07,24.149,24.246,24.149,24.246,1331,0
2015-12-08,23.935,23.935,23.818,23.818,67539,0
2015-12-09,23.905,23.945,23.711,23.778,12693,0
2015-12-10,23.925,23.925,23.739,23.866,2252,0
2015-12-16,23.935,24.129,23.935,24.129,1023,0
2015-12-17,23.788,23.788,23.788,23.788,613,0
2016-01-04,23.521,23.521,23.442,23.442,322,0
2016-01-05,23.305,23.305,23.141,23.295,1458,0
2016-01-06,22.786,22.786,22.775,22.775,3342,0
2016-01-07,22.603,22.603,22.603,22.603,1022,0
2016-01-12,22.534,22.587,22.518,22.587,1309,0
2016-01-14,22.133,22.133,22.133,22.133,512,0
2016-01-15,21.878,21.878,21.634,21.643,18753,0
2016-01-19,21.556,21.556,21.556,21.556,1022,0
2016-01-20,21.047,21.233,21.047,21.233,1022,0
2016-01-26,21.947,21.947,21.927,21.927,3785,0
2016-02-03,21.682,21.682,21.575,21.575,1022,0
2016-02-08,20.784,20.784,20.685,20.685,203,0
2016-02-09,20.196,20.431,20.196,20.343,654,0
2016-02-11,20.441,20.441,20.441,20.441,196,0
2016-02-17,21.575,21.575,21.429,21.429,7878,0
2016-02-23,21.545,21.547,21.545,21.547,838,0
2016-02-24,20.919,21.249,20.822,21.249,374,0
2016-03-01,21.712,21.966,21.692,21.868,6158,0
2016-03-04,22.347,22.347,22.347,22.347,361,0
2016-03-07,22.075,22.104,22.075,22.104,203,0
2016-03-08,22.172,22.172,22.085,22.085,433,0
2016-03-11,22.806,22.806,22.806,22.806,1873,0
2016-03-17,23.109,23.109,23.109,23.109,436,0
2016-03-22,23.109,23.109,23.109,23.109,0,0
2016-03-23,23.109,23.109,23.109,23.109,0,0
2016-03-24,23.109,23.109,23.109,23.109,0,0
2016-03-28,23.109,23.109,23.109,23.109,0,0
2016-03-29,23.109,23.109,23.109,23.109,0,0
2016-03-30,23.255,23.255,23.255,23.255,0,0
2016-03-31,23.255,23.255,23.255,23.255,0,0
2016-04-01,23.255,23.255,23.255,23.255,0,0
2016-04-04,23.255,23.255,23.255,23.255,0,0
2016-04-05,23.255,23.255,23.255,23.255,0,0
2016-04-06,23.255,23.255,23.255,23.255,0,0
2016-04-07,22.436,22.436,22.436,22.436,102,0
2016-04-08,22.855,22.855,22.855,22.855,1535,0
2016-04-11,22.855,22.855,22.855,22.855,0,0
2016-04-12,22.855,22.855,22.855,22.855,0,0
2016-04-13,22.855,22.855,22.855,22.855,0,0
2016-04-14,22.855,22.855,22.855,22.855,0,0
2016-04-15,22.855,22.855,22.855,22.855,0,0
2016-04-18,22.855,22.855,22.855,22.855,0,0
2016-04-19,22.855,22.855,22.855,22.855,0,0
2016-04-20,22.855,22.855,22.855,22.855,0,0
2016-04-21,22.855,22.855,22.855,22.855,0,0
2016-04-22,22.855,22.855,22.855,22.855,0,0
2016-04-25,22.855,22.855,22.855,22.855,0,0
2016-04-26,23.638,23.638,23.638,23.638,102,0
2016-04-27,23.638,23.638,23.638,23.638,0,0
2016-04-28,23.638,23.638,23.638,23.638,0,0
2016-04-29,23.638,23.638,23.638,23.638,0,0
2016-05-02,23.638,23.638,23.638,23.638,0,0
2016-05-03,23.501,23.501,23.501,23.501,102,0
2016-05-04,23.501,23.501,23.501,23.501,0,0
2016-05-05,23.217,23.237,23.217,23.237,203,0
2016-05-06,23.207,23.207,23.207,23.207,102,0
2016-05-09,23.207,23.207,23.207,23.207,102,0
2016-05-10,23.207,23.207,23.207,23.207,0,0
2016-05-11,23.207,23.207,23.207,23.207,0,0
2016-05-12,23.285,23.285,23.285,23.285,203,0
2016-05-13,22.914,22.914,22.855,22.855,203,0
2016-05-16,23.052,23.052,23.042,23.042,203,0
2016-05-17,23.042,23.042,23.042,23.042,0,0
2016-05-18,23.013,23.013,22.786,22.786,203,0
2016-05-19,22.738,22.826,22.738,22.826,819,0
2016-05-20,22.983,22.993,22.983,22.993,203,0
2016-05-23,23.022,23.022,23.003,23.003,512,0
2016-05-24,23.275,23.275,23.255,23.255,307,0
2016-05-25,23.531,23.531,23.531,23.531,107,0
2016-05-26,23.531,23.531,23.531,23.531,0,0
2016-05-27,23.599,23.599,23.541,23.56,715,0
2016-05-31,23.521,23.521,23.521,23.521,102,0
2016-06-01,23.521,23.521,23.521,23.521,0,0
2016-06-02,23.521,23.521,23.521,23.521,0,0
2016-06-03,23.618,23.618,23.618,23.618,184,0
2016-06-06,23.687,23.697,23.667,23.697,613,0
2016-06-07,23.882,23.882,23.882,23.882,102,0
2016-06-08,23.882,23.901,23.882,23.901,203,0
2016-06-09,23.901,23.901,23.901,23.901,0,0
2016-06-10,22.826,22.826,22.689,22.689,307,0
2016-06-13,22.377,22.436,22.192,22.192,715,0
2016-06-14,21.9,21.937,21.722,21.839,1536,0
2016-06-15,21.917,22.016,21.868,21.868,922,0
2016-06-16,21.575,21.927,21.575,21.927,921,0
2016-06-17,22.162,22.386,22.124,22.367,2557,0
2016-06-20,22.569,22.569,22.559,22.559,409,0
2016-06-21,22.658,22.658,22.658,22.658,238,0
2016-06-22,22.658,22.658,22.658,22.658,0,0
2016-06-23,23.235,23.256,23.235,23.256,1321,0
2016-06-24,20.883,20.883,20.521,20.551,2574,0
2016-06-27,20.07,20.07,19.64,19.64,203,0
2016-06-28,20.012,20.012,20.012,20.012,0,0
2016-06-29,20.316,20.316,20.316,20.316,102,0
2016-06-30,20.627,20.627,20.627,20.627,714,0
2016-07-01,20.627,20.627,20.627,20.627,0,0
2016-07-05,20.627,20.627,20.627,20.627,0,0
2016-07-06,20.627,20.627,20.627,20.627,0,0
2016-07-07,19.816,19.816,19.816,19.816,0,0
2016-07-08,19.816,19.816,19.816,19.816,0,0
2016-07-11,20.561,20.62,20.561,20.6,714,0
2016-07-12,20.6,20.6,20.6,20.6,0,0
2016-07-13,20.6,20.6,20.6,20.6,0,0
2016-07-14,21.344,21.359,21.344,21.359,203,0
2016-07-15,21.359,21.359,21.359,21.359,0,0
2016-07-18,21.359,21.359,21.359,21.359,0,0
2016-07-19,21.359,21.359,21.359,21.359,0,0
2016-07-20,21.359,21.359,21.359,21.359,0,0
2016-07-21,21.158,21.158,21.158,21.158,140,0
2016-07-22,21.158,21.158,21.158,21.158,0,0
2016-07-25,21.158,21.158,21.158,21.158,0,0
2016-07-26,21.247,21.247,21.247,21.247,102,0
2016-07-27,21.472,21.472,21.472,21.472,612,0
2016-07-28,21.472,21.472,21.472,21.472,0,0
2016-07-29,21.912,21.927,21.912,21.927,429,0
2016-08-01,21.927,21.927,21.927,21.927,0,0
2016-08-02,21.927,21.927,21.927,21.927,0,0
2016-08-03,21.927,21.927,21.927,21.927,0,0
2016-08-04,21.927,21.927,21.927,21.927,0,0
2016-08-05,21.927,21.927,21.927,21.927,0,0
2016-08-08,21.927,21.927,21.927,21.927,0,0
2016-08-09,21.927,21.927,21.927,21.927,0,0
2016-08-10,21.927,21.927,21.927,21.927,0,0
2016-08-11,21.927,21.927,21.927,21.927,0,0
2016-08-12,21.927,21.927,21.927,21.927,0,0
2016-08-15,21.927,21.927,21.927,21.927,0,0
2016-08-16,21.927,21.927,21.927,21.927,0,0
2016-08-17,21.927,21.927,21.927,21.927,0,0
2016-08-18,21.927,21.927,21.927,21.927,0,0
2016-08-19,21.927,21.927,21.927,21.927,0,0
2016-08-22,21.927,21.927,21.927,21.927,0,0
2016-08-23,21.927,21.927,21.927,21.927,0,0
2016-08-24,22.432,22.432,22.412,22.412,2028,0
2016-08-25,22.257,22.278,22.257,22.274,1429,0
2016-08-26,22.274,22.274,22.274,22.274,0,0
2016-08-29,22.183,22.183,22.139,22.169,7740,0
2016-08-30,22.169,22.169,22.169,22.169,0,0
2016-08-31,22.169,22.169,22.169,22.169,0,0
2016-09-01,22.169,22.169,22.169,22.169,0,0
2016-09-02,22.169,22.169,22.169,22.169,0,0
2016-09-06,22.169,22.169,22.169,22.169,0,0
2016-09-07,22.169,22.169,22.169,22.169,0,0
2016-09-08,22.169,22.169,22.169,22.169,0,0
2016-09-09,22.169,22.169,22.169,22.169,0,0
2016-09-12,22.706,22.706,22.678,22.678,2001,0
2016-09-13,22.678,22.678,22.678,22.678,0,0
2016-09-14,22.678,22.678,22.678,22.678,0,0
2016-09-15,22.678,22.678,22.678,22.678,0,0
2016-09-16,22.678,22.678,22.678,22.678,0,0
2016-09-19,22.678,22.678,22.678,22.678,0,0
2016-09-20,22.678,22.678,22.678,22.678,0,0
2016-09-21,22.678,22.678,22.678,22.678,0,0
2016-09-22,22.686,22.686,22.686,22.686,102,0
2016-09-23,22.686,22.686,22.686,22.686,0,0
2016-09-26,22.686,22.686,22.686,22.686,0,0
2016-09-27,22.157,22.157,22.157,22.157,102,0
2016-09-28,22.157,22.157,22.157,22.157,0,0
2016-09-29,22.157,22.157,22.157,22.157,0,0
2016-09-30,22.157,22.157,22.157,22.157,0,0
2016-10-03,22.157,22.157,22.157,22.157,0,0
2016-10-04,22.236,22.236,22.236,22.236,102,0
2016-10-05,22.236,22.236,22.236,22.236,0,0
2016-10-06,22.236,22.236,22.236,22.236,0,0
2016-10-07,22.236,22.236,22.236,22.236,0,0
2016-10-10,22.236,22.236,22.236,22.236,0,0
2016-10-11,22.236,22.236,22.236,22.236,0,0
2016-10-12,22.236,22.236,22.236,22.236,0,0
2016-10-13,22.236,22.236,22.236,22.236,0,0
2016-10-14,22.236,22.236,22.236,22.236,0,0
2016-10-17,22.236,22.236,22.236,22.236,0,0
2016-10-18,22.236,22.236,22.236,22.236,0,0
2016-10-19,22.246,22.261,22.246,22.261,1427,0
2016-10-20,22.261,22.261,22.261,22.261,0,0
2016-10-21,22.261,22.261,22.261,22.261,0,0
2016-10-24,22.261,22.261,22.261,22.261,0,0
2016-10-25,22.261,22.261,22.261,22.261,0,0
2016-10-26,22.261,22.261,22.261,22.261,0,0
2016-10-27,22.261,22.261,22.261,22.261,0,0
2016-10-28,22.261,22.261,22.261,22.261,0,0
2016-10-31,22.261,22.261,22.261,22.261,0,0
2016-11-01,22.261,22.261,22.261,22.261,0,0
2016-11-02,22.261,22.261,22.261,22.261,0,0
2016-11-03,22.261,22.261,22.261,22.261,0,0
2016-11-04,22.261,22.261,22.261,22.261,0,0
2016-11-07,22.088,22.088,22.088,22.088,306,0
2016-11-08,22.088,22.088,22.088,22.088,0,0
2016-11-09,22.088,22.088,22.088,22.088,0,0
2016-11-10,22.206,22.206,22.206,22.206,179,0
2016-11-11,22.206,22.206,22.206,22.206,0,0
2016-11-14,22.206,22.206,22.206,22.206,0,0
2016-11-15,21.849,21.849,21.814,21.814,1664,0
2016-11-16,21.814,21.814,21.814,21.814,0,0
2016-11-17,21.814,21.814,21.814,21.814,0,0
2016-11-18,21.814,21.814,21.814,21.814,0,0
2016-11-21,21.814,21.814,21.814,21.814,0,0
2016-11-22,21.814,21.814,21.814,21.814,0,0
2016-11-23,21.814,21.814,21.814,21.814,0,0
2016-11-25,21.814,21.814,21.814,21.814,0,0
2016-11-28,21.814,21.814,21.814,21.814,0,0
2016-11-29,21.814,21.814,21.814,21.814,0,0
2016-11-30,21.814,21.814,21.814,21.814,0,0
2016-12-01,21.814,21.814,21.814,21.814,0,0
2016-12-02,21.814,21.814,21.814,21.814,0,0
2016-12-05,21.839,21.926,21.839,21.922,408,0
2016-12-06,21.922,21.922,21.922,21.922,0,0
2016-12-07,22.882,22.882,22.87,22.87,800,0
2016-12-08,22.87,22.87,22.87,22.87,0,0
2016-12-09,22.87,22.87,22.87,22.87,0,0
2016-12-12,22.87,22.87,22.87,22.87,0,0
2016-12-13,22.87,22.87,22.87,22.87,0,0
2016-12-14,22.87,22.87,22.87,22.87,0,0
2016-12-15,22.87,22.87,22.87,22.87,0,0
2016-12-16,22.87,22.87,22.87,22.87,0,0
2016-12-19,22.87,22.87,22.87,22.87,0,0
2016-12-20,22.87,22.87,22.87,22.87,0,0
2016-12-21,22.87,22.87,22.87,22.87,0,0
2016-12-22,22.87,22.87,22.87,22.87,0,0
2016-12-23,22.87,22.87,22.87,22.87,0,0
2016-12-27,22.87,22.87,22.87,22.87,0,0
2016-12-28,22.87,22.87,22.87,22.87,0,0
2016-12-29,22.87,22.87,22.87,22.87,0,0
2016-12-30,22.87,22.87,22.87,22.87,1,0
2017-01-03,23.175,23.175,23.175,23.175,407,0
2017-01-04,23.263,23.263,23.263,23.263,102,0
2017-01-05,23.263,23.263,23.263,23.263,0,0
2017-01-06,23.263,23.263,23.263,23.263,0,0
2017-01-09,23.263,23.263,23.263,23.263,0,0
2017-01-10,23.263,23.263,23.263,23.263,0,0
2017-01-11,23.253,23.273,23.253,23.273,915,0
2017-01-12,23.273,23.273,23.273,23.273,0,0
2017-01-13,23.273,23.273,23.273,23.273,0,0
2017-01-17,23.273,23.273,23.273,23.273,0,0
2017-01-18,23.273,23.273,23.273,23.273,0,0
2017-01-19,23.598,23.598,23.598,23.598,1903,0
2017-01-20,23.686,23.686,23.686,23.686,167,0
2017-01-23,23.686,23.686,23.686,23.686,407,0
2017-01-24,23.883,23.902,23.873,23.902,2137,0
2017-01-25,24.109,24.119,24.109,24.109,915,0
2017-01-26,23.952,23.981,23.863,23.863,305,0
2017-01-27,23.932,23.952,23.932,23.952,1200,0
2017-01-30,23.568,23.568,23.568,23.568,102,0
2017-01-31,23.637,23.676,23.637,23.676,804,0
2017-02-01,23.676,23.676,23.676,23.676,0,0
2017-02-02,23.676,23.676,23.676,23.676,0,0
2017-02-03,23.932,23.952,23.932,23.952,203,0
2017-02-06,23.952,23.952,23.952,23.952,0,0
2017-02-07,23.43,23.43,23.43,23.43,102,0
2017-02-08,23.38,23.38,23.38,23.38,0,0
2017-02-09,23.38,23.38,23.38,23.38,0,0
2017-02-10,23.38,23.38,23.38,23.38,0,0
2017-02-13,23.38,23.38,23.38,23.38,0,0
2017-02-14,23.38,23.38,23.38,23.38,0,0
2017-02-15,23.38,23.38,23.38,23.38,0,0
2017-02-16,23.38,23.38,23.38,23.38,0,0
2017-02-17,23.38,23.38,23.38,23.38,0,0
2017-02-21,23.38,23.38,23.38,23.38,0,0
2017-02-22,23.38,23.38,23.38,23.38,0,0
2017-02-23,23.38,23.38,23.38,23.38,0,0
2017-02-24,23.38,23.38,23.38,23.38,0,0
2017-02-27,23.38,23.38,23.38,23.38,0,0
2017-02-28,23.38,23.38,23.38,23.38,0,0
2017-03-01,23.38,23.38,23.38,23.38,0,0
2017-03-02,23.38,23.38,23.38,23.38,0,0
2017-03-03,23.38,23.38,23.38,23.38,0,0
2017-03-06,23.38,23.38,23.38,23.38,0,0
2017-03-07,23.38,23.38,23.38,23.38,0,0
2017-03-08,23.38,23.38,23.38,23.38,0,0
2017-03-09,23.38,23.38,23.38,23.38,0,0
2017-03-10,23.38,23.38,23.38,23.38,0,0
2017-03-13,23.38,23.38,23.38,23.38,0,0
2017-03-14,23.38,23.38,23.38,23.38,0,0
2017-03-15,24.04,24.04,24.04,24.04,476,0
2017-03-16,24.669,24.669,24.669,24.669,203,0
2017-03-17,24.669,24.669,24.669,24.669,0,0
2017-03-20,24.669,24.669,24.669,24.669,0,0
2017-03-21,24.669,24.669,24.669,24.669,0,0
2017-03-22,24.669,24.669,24.669,24.669,0,0
2017-03-23,24.669,24.669,24.669,24.669,0,0
2017-03-24,24.98,24.982,24.98,24.982,407,0
2017-03-27,24.982,24.982,24.982,24.982,0,0
2017-03-28,24.982,24.982,24.982,24.982,0,0
2017-03-29,24.982,24.982,24.982,24.982,0,0
2017-03-30,24.954,24.954,24.954,24.954,179,0
2017-03-31,24.989,25.053,24.989,25.053,305,0
2017-04-03,25.023,25.023,24.856,24.856,254,0
2017-04-04,24.895,24.895,24.895,24.895,248,0
2017-04-05,24.876,24.876,24.876,24.876,128,0
2017-04-06,24.876,24.876,24.876,24.876,0,0
2017-04-07,24.876,24.876,24.876,24.876,0,0
2017-04-10,24.876,24.876,24.876,24.876,0,0
2017-04-11,24.876,24.876,24.876,24.876,0,0
2017-04-12,24.876,24.876,24.876,24.876,0,0
2017-04-13,24.62,24.62,24.62,24.62,341,0
2017-04-17,24.62,24.62,24.62,24.62,0,0
2017-04-18,24.62,24.62,24.62,24.62,0,0
2017-04-19,24.62,24.62,24.62,24.62,0,0
2017-04-20,25.131,25.131,25.131,25.131,0,0
2017-04-21,25.131,25.131,25.131,25.131,0,0
2017-04-24,25.131,25.131,25.131,25.131,0,0
2017-04-25,25.131,25.131,25.131,25.131,0,0
2017-04-26,25.131,25.131,25.131,25.131,0,0
2017-04-27,25.131,25.131,25.131,25.131,0,0
2017-04-28,25.131,25.131,25.131,25.131,0,0
2017-05-01,25.131,25.131,25.131,25.131,0,0
2017-05-02,25.131,25.131,25.131,25.131,0,0
2017-05-03,25.131,25.131,25.131,25.131,0,0
2017-05-04,27.156,27.156,27.141,27.141,476,0
2017-05-05,27.141,27.141,27.141,27.141,84,0
2017-05-08,27.141,27.141,27.141,27.141,0,0
2017-05-09,27.106,27.106,27.106,27.106,203,0
2017-05-10,27.264,27.264,27.264,27.264,153,0
2017-05-11,27.097,27.097,27.007,27.007,1221,0
2017-05-12,27.007,27.007,27.007,27.007,0,0
2017-05-15,27.007,27.007,27.007,27.007,0,0
2017-05-16,27.631,27.631,27.631,27.631,915,0
2017-05-17,27.549,27.549,27.549,27.549,204,0
2017-05-18,26.998,26.998,26.998,26.998,917,0
2017-05-19,27.667,27.667,27.667,27.667,1730,0
2017-05-22,27.667,27.667,27.667,27.667,0,0
2017-05-23,27.913,27.913,27.858,27.858,759,0
2017-05-24,27.858,27.858,27.858,27.858,0,0
2017-05-25,28.001,28.001,27.922,27.953,1718,0
2017-05-26,27.814,27.854,27.814,27.854,1197,0
2017-05-30,27.854,27.854,27.854,27.854,0,0
2017-05-31,27.942,27.942,27.814,27.814,1394,0
2017-06-01,27.981,28.08,27.981,28.08,2596,0
2017-06-02,28.267,28.267,28.257,28.257,610,0
2017-06-05,28.05,28.109,28.05,28.109,886,0
2017-06-06,28.109,28.109,28.109,28.109,0,0
2017-06-07,27.854,27.854,27.854,27.854,695,0
2017-06-08,27.785,27.785,27.785,27.785,358,0
2017-06-09,27.824,27.895,27.824,27.895,1324,0
2017-06-12,27.895,27.895,27.895,27.895,0,0
2017-06-13,27.952,27.996,27.952,27.996,703,0
2017-06-14,28.276,28.276,28.04,28.06,7435,0
2017-06-15,27.598,27.598,27.48,27.591,8128,0
2017-06-16,27.844,27.864,27.844,27.863,763,0
2017-06-19,27.863,27.863,27.863,27.863,0,0
2017-06-20,27.746,27.746,27.746,27.746,279,0
2017-06-21,27.765,27.765,27.751,27.751,1819,0
2017-06-22,27.667,27.745,27.667,27.716,1883,0
2017-06-23,27.716,27.716,27.716,27.716,0,0
2017-06-26,27.905,27.905,27.871,27.901,510,0
2017-06-27,27.901,27.901,27.901,27.901,0,0
2017-06-28,28.161,28.171,28.141,28.141,7189,0
2017-06-29,27.98,27.98,27.98,27.98,400,0
2017-06-30,28.046,28.071,28.046,28.071,585,0
2017-07-03,28.071,28.071,28.071,28.071,0,0
2017-07-05,28.071,28.071,28.071,28.071,0,0
2017-07-06,28.111,28.111,28.071,28.071,1194,0
2017-07-07,28.267,28.267,28.264,28.264,900,0
2017-07-10,28.341,28.358,28.341,28.358,777,0
2017-07-11,28.346,28.346,28.346,28.346,100,0
2017-07-12,28.626,28.626,28.626,28.626,350,0
2017-07-13,28.75,28.775,28.738,28.775,900,0
2017-07-14,28.84,28.973,28.84,28.973,780,0
2017-07-17,28.96,28.98,28.939,28.98,9522,0
2017-07-18,28.99,29.06,28.99,28.996,8940,0
2017-07-19,29,29.08,28.98,29.08,2194,0
2017-07-20,29.19,29.27,29.18,29.25,2219,0
2017-07-21,28.95,29.04,28.88,29.04,14815,0
2017-07-24,28.98,29.12,28.96,29.12,13038,0
2017-07-25,29.3,29.3,29.17,29.17,8266,0
2017-07-26,29.26,29.45,29.25,29.45,2388,0
2017-07-27,29.5,29.5,29.33,29.35,14355,0
2017-07-28,29.28,29.43,29.28,29.43,1492,0
2017-07-31,29.44,29.53,29.39,29.53,6954,0
2017-08-01,29.7,29.749,29.68,29.71,4521,0
2017-08-02,29.76,29.85,29.703,29.796,22236,0
2017-08-03,29.78,29.87,29.76,29.83,2231,0
2017-08-04,29.91,29.92,29.78,29.87,9409,0
2017-08-07,29.871,29.92,29.87,29.92,8799,0
2017-08-08,29.94,29.94,29.74,29.74,5960,0
2017-08-09,29.48,29.7,29.4,29.7,23808,0
2017-08-10,29.4,29.4,29.275,29.29,900,0
2017-08-11,29.12,29.27,29.12,29.221,1364,0
2017-08-14,29.49,29.515,29.467,29.48,3359,0
2017-08-15,29.47,29.49,29.37,29.48,1890,0
2017-08-16,29.58,29.75,29.569,29.75,6042,0
2017-08-17,29.52,29.54,29.33,29.33,5982,0
2017-08-18,29.29,29.39,29.29,29.39,363,0
2017-08-21,29.33,29.33,29.33,29.33,600,0
2017-08-22,29.37,29.41,29.354,29.39,972,0
2017-08-23,29.39,29.39,29.39,29.39,0,0
2017-08-24,29.39,29.39,29.299,29.299,5552,0
2017-08-25,29.54,29.665,29.529,29.59,2267,0
2017-08-28,29.54,29.56,29.54,29.56,1308,0
2017-08-29,29.22,29.33,29.22,29.309,1035,0
2017-08-30,29.25,29.309,29.25,29.309,872,0
2017-08-31,29.39,29.39,29.39,29.39,150,0
2017-09-01,29.59,29.614,29.59,29.6,1695,0
2017-09-05,29.49,29.49,29.3,29.322,592,0
2017-09-06,29.644,29.644,29.644,29.644,370,0
2017-09-07,29.91,29.91,29.653,29.86,9226,0
2017-09-08,29.94,29.94,29.94,29.94,300,0
2017-09-11,30.17,30.19,30.17,30.19,3169,0
2017-09-12,30.46,30.46,30.31,30.33,3846,0
2017-09-13,30.159,30.159,30.159,30.159,300,0
2017-09-14,30.24,30.24,30.24,30.24,101,0
2017-09-15,30.34,30.353,30.25,30.25,3001,0
2017-09-18,30.49,30.49,30.392,30.392,5764,0
2017-09-19,30.56,30.56,30.56,30.56,828,0
2017-09-20,30.51,30.51,30.51,30.51,288,0
2017-09-21,30.5,30.55,30.5,30.51,659,0
2017-09-22,30.64,30.659,30.625,30.625,4313,0
2017-09-25,30.38,30.38,30.24,30.24,766,0
2017-09-26,30,30.0724,30,30.06,1335,0
2017-09-27,30.06,30.06,30.06,30.06,0,0
2017-09-28,30.4199,30.4199,30.4199,30.4199,332,0
2017-09-29,30.539,30.6871,30.539,30.6751,1334,0
2017-10-02,30.6751,30.6751,30.6751,30.6751,0,0
2017-10-03,30.68,30.68,30.68,30.68,103,0
2017-10-04,30.57,30.57,30.55,30.55,722,0
2017-10-05,30.5,30.53,30.49,30.52,939,0
2017-10-06,30.5147,30.5147,30.5147,30.5147,100,0
2017-10-09,30.52,30.52,30.4951,30.5,802,0
2017-10-10,30.66,30.66,30.63,30.63,480,0
2017-10-11,30.63,30.63,30.63,30.63,0,0
2017-10-12,30.8819,30.8819,30.8725,30.88,857,0
2017-10-13,30.88,30.909,30.86,30.86,1323,0
2017-10-16,30.82,30.82,30.7518,30.765,1453,0
2017-10-17,30.609,30.61,30.609,30.61,550,0
2017-10-18,30.88,30.88,30.86,30.86,25332,0
2017-10-19,30.86,30.86,30.86,30.86,25395,0
2017-10-20,30.699,30.699,30.69,30.69,726,0
2017-10-23,30.559,30.56,30.4876,30.4876,2293,0
2017-10-24,30.63,30.68,30.63,30.67,962,0
2017-10-25,30.73,30.73,30.6,30.6,623,0
2017-10-26,30.6,30.6,30.6,30.6,0,0
2017-10-27,30.43,30.43,30.359,30.359,710,0
2017-10-30,30.58,30.61,30.58,30.6028,2236,0
2017-10-31,30.6952,30.6952,30.6952,30.6952,472,0
2017-11-01,30.84,30.84,30.7847,30.7847,201,0
2017-11-02,30.82,30.8475,30.741,30.822,7844,0
2017-11-03,30.66,30.67,30.64,30.64,466,0
2017-11-06,30.56,30.615,30.54,30.6,6127,0
2017-11-07,30.3947,30.3947,30.3899,30.3899,287,0
2017-11-08,30.3899,30.3899,30.3899,30.3899,391,0
2017-11-09,30,30.0247,29.95,29.95,951,0
2017-11-10,29.95,29.95,29.95,29.95,0,0
