Date,Open,High,Low,Close,Volume,OpenInt
2015-05-29,24.5,24.62,24.48,24.6,142066,0
2015-06-01,24.59,24.63,24.49,24.5,80719,0
2015-06-02,24.5,24.56,24.43,24.5,228823,0
2015-06-03,24.5,24.5,24.16,24.17,159163,0
2015-06-04,24.2,24.27,24.12,24.14,50150,0
2015-06-05,24.01,24.09,23.9,23.93,52082,0
2015-06-08,23.93,24.05,23.898,23.99,81027,0
2015-06-09,23.91,24,23.79,24,116951,0
2015-06-10,23.95,24,23.84,23.85,39579,0
2015-06-11,23.91,23.92,23.7,23.76,62694,0
2015-06-12,23.81,23.96,23.68,23.77,101567,0
2015-06-15,23.75,23.83,23.71,23.83,41769,0
2015-06-16,23.83,23.86,23.79,23.8,41813,0
2015-06-17,23.63,23.69,23.5,23.57,112144,0
2015-06-18,23.58,23.62,23.35,23.47,49251,0
2015-06-19,23.42,23.501,23.33,23.35,15325,0
2015-06-22,23.46,23.52,23.16,23.16,100305,0
2015-06-23,23.09,23.25,22.95,23.16,90700,0
2015-06-24,23.16,23.37,23.12,23.34,49274,0
2015-06-25,23.26,23.3,23.12,23.13,69253,0
2015-06-26,23.11,23.14,22.96,23.1,61578,0
2015-06-29,22.97,23.13,22.86,22.93,69746,0
2015-06-30,23.04,23.15,22.92,23.14,77722,0
2015-07-01,23.161,23.27,23.09,23.2,18364,0
2015-07-02,23.24,23.39,23.24,23.33,27648,0
2015-07-06,23.25,23.31,23.17,23.17,49733,0
2015-07-07,23.21,23.25,23.18,23.18,59530,0
2015-07-08,23.2,23.223,23.14,23.16,31746,0
2015-07-09,23.21,23.27,23.19,23.19,23488,0
2015-07-10,23.19,23.2,23.18,23.19,46852,0
2015-07-13,23.21,23.35,23.21,23.33,54710,0
2015-07-14,23.37,23.44,23.23,23.336,93589,0
2015-07-15,23.41,23.52,23.35,23.52,59082,0
2015-07-16,23.54,23.7,23.498,23.7,102199,0
2015-07-17,23.71,23.74,23.55,23.58,26496,0
2015-07-20,23.625,23.74,23.56,23.74,33413,0
2015-07-21,23.74,23.84,23.717,23.82,77200,0
2015-07-22,23.8,23.82,23.62,23.64,40047,0
2015-07-23,23.67,23.69,23.48,23.68,74907,0
2015-07-24,23.7,23.775,23.651,23.74,25339,0
2015-07-27,23.72,23.75,23.55,23.66,54462,0
2015-07-28,23.71,23.75,23.58,23.729,82417,0
2015-07-29,23.72,23.74,23.62,23.7,35293,0
2015-07-30,23.65,23.72,23.65,23.7,27432,0
2015-07-31,23.75,23.85,23.744,23.8,14572,0
2015-08-03,23.87,23.98,23.8,23.94,24726,0
2015-08-04,23.95,23.96,23.85,23.94,17273,0
2015-08-05,23.94,23.94,23.78,23.846,53911,0
2015-08-06,23.88,23.89,23.79,23.82,27903,0
2015-08-07,23.88,23.99,23.81,23.88,34725,0
2015-08-10,23.97,24.09,23.93,24.04,46452,0
2015-08-11,24.05,24.15,24,24.12,39110,0
2015-08-12,24.15,24.15,24.06,24.115,40190,0
2015-08-13,24.14,24.169,24.03,24.06,38692,0
2015-08-14,24.09,24.2,24.01,24.2,39144,0
2015-08-17,24.2,24.2,24.03,24.15,52486,0
2015-08-18,24.07,24.23,24.06,24.211,51125,0
2015-08-19,24.12,24.17,24.05,24.1,48146,0
2015-08-20,24.09,24.13,23.86,23.92,32541,0
2015-08-21,23.98,24,23.91,23.91,37567,0
2015-08-24,24.26,24.28,23,23.44,52361,0
2015-08-25,23.65,23.73,23.5,23.6,36379,0
2015-08-26,23.6,23.7,23.53,23.6,35026,0
2015-08-27,23.69,23.91,23.66,23.89,56380,0
2015-08-28,23.9,24.1,23.75,24.1,45524,0
2015-08-31,24.08,24.08,23.92,24,23364,0
2015-09-01,23.97,24.1,23.97,24.05,25883,0
2015-09-02,24.05,24.15,23.95,24.12,35882,0
2015-09-03,24.14,24.17,24.06,24.15,33405,0
2015-09-04,24.14,24.17,24.072,24.17,8217,0
2015-09-08,24.2,24.2,24.02,24.1,58885,0
2015-09-09,24.01,24.15,24.01,24.15,35002,0
2015-09-10,24.15,24.15,24.01,24.1,37521,0
2015-09-11,24.1,24.13,24.06,24.1,21408,0
2015-09-14,24.15,24.19,24.1,24.19,31861,0
2015-09-15,24.2,24.2,24.1,24.112,21158,0
2015-09-16,23.85,23.89,23.75,23.795,38056,0
2015-09-17,23.84,24,23.78,23.99,20640,0
2015-09-18,23.93,23.99,23.92,23.97,16871,0
2015-09-21,23.97,24.07,23.89,23.91,33735,0
2015-09-22,23.94,23.97,23.83,23.97,24778,0
2015-09-23,23.99,24.05,23.95,24.03,18971,0
2015-09-24,24.03,24.06,23.95,23.98,20510,0
2015-09-25,24.07,24.1,23.95,23.97,41328,0
2015-09-28,24.08,24.08,23.895,23.965,11338,0
2015-09-29,23.98,24,23.82,23.871,25582,0
2015-09-30,23.97,24,23.83,23.83,37740,0
2015-10-01,23.83,23.89,23.78,23.78,40127,0
2015-10-02,23.77,23.95,23.52,23.65,59505,0
2015-10-05,23.76,23.76,23.62,23.64,24502,0
2015-10-06,23.68,23.89,23.68,23.85,34348,0
2015-10-07,23.9,23.94,23.85,23.864,27653,0
2015-10-08,23.9,23.981,23.861,23.87,29408,0
2015-10-09,23.88,23.97,23.87,23.89,33943,0
2015-10-12,23.95,23.99,23.95,23.97,16462,0
2015-10-13,24,24.07,23.95,24.03,31593,0
2015-10-14,24.08,24.08,24,24.07,44066,0
2015-10-15,24.05,24.23,24.05,24.23,38578,0
2015-10-16,24.23,24.28,24.16,24.25,53523,0
2015-10-19,24.25,24.421,24.08,24.11,101322,0
2015-10-20,24.21,24.39,24.14,24.39,67850,0
2015-10-21,24.45,24.5,24.28,24.437,45357,0
2015-10-22,24.43,24.49,24.37,24.49,61227,0
2015-10-23,24.5,24.6,24.42,24.6,77543,0
2015-10-26,24.6,24.72,24.52,24.71,49273,0
2015-10-27,24.65,24.78,24.6,24.78,71116,0
2015-10-28,24.78,24.85,24.75,24.791,46645,0
2015-10-29,24.78,24.9,24.78,24.88,69169,0
2015-10-30,24.85,24.89,24.8,24.85,44802,0
2015-11-02,24.87,24.92,24.8,24.9,31170,0
2015-11-03,24.94,24.94,24.81,24.876,34172,0
2015-11-04,24.93,24.93,24.834,24.88,67750,0
2015-11-05,24.92,24.93,24.84,24.92,34458,0
2015-11-06,24.89,24.9,24.66,24.86,43401,0
2015-11-09,24.78,24.82,24.63,24.777,48419,0
2015-11-10,24.77,24.9,24.74,24.83,48522,0
2015-11-11,24.79,24.86,24.79,24.83,25301,0
2015-11-12,24.84,24.9,24.76,24.891,32827,0
2015-11-13,24.9,24.9,24.82,24.9,18657,0
2015-11-16,24.86,24.89,24.8,24.81,17700,0
2015-11-17,24.8,24.85,24.73,24.78,68370,0
2015-11-18,24.8,24.82,24.75,24.788,28468,0
2015-11-19,24.8,24.82,24.74,24.75,48348,0
2015-11-20,24.71,24.85,24.71,24.85,41781,0
2015-11-23,24.85,24.95,24.79,24.92,39924,0
2015-11-24,24.96,25,24.95,25,33614,0
2015-11-25,25.02,25.09,25.01,25.02,31915,0
2015-11-27,25.09,25.1,25.08,25.1,9300,0
2015-11-30,25.15,25.15,25.02,25.09,33609,0
2015-12-01,25.09,25.24,25.04,25.2,26106,0
2015-12-02,25.23,25.23,25.09,25.15,30607,0
2015-12-03,25.18,25.18,24.87,25.02,75922,0
2015-12-04,25.01,25.05,24.96,25.05,10910,0
2015-12-07,25.05,25.05,24.84,25.01,35570,0
2015-12-08,25,25.09,24.95,25.09,29839,0
2015-12-09,25.12,25.16,25.05,25.05,41620,0
2015-12-10,25.11,25.12,25.02,25.02,33122,0
2015-12-11,25.07,25.07,24.88,24.9,21829,0
2015-12-14,24.98,24.98,24.53,24.645,37191,0
2015-12-15,24.99,24.99,24.51,24.56,31803,0
2015-12-16,24.32,24.62,24.25,24.53,44966,0
2015-12-17,24.67,24.75,24.49,24.6,42989,0
2015-12-18,24.69,24.69,24.593,24.66,30711,0
2015-12-21,24.71,24.73,24.62,24.7,37690,0
2015-12-22,24.72,24.77,24.65,24.73,35461,0
2015-12-23,24.8,25.19,24.79,25.02,57163,0
2015-12-24,25.12,25.99,25.11,25.42,71797,0
2015-12-28,25.5,25.5,25.34,25.34,46679,0
2015-12-29,25.46,25.494,25.336,25.43,29868,0
2015-12-30,25.5,25.7,25.46,25.63,26296,0
2015-12-31,25.75,25.84,25.395,25.5,14987,0
2016-01-04,25.7,25.93,25.55,25.92,75744,0
2016-01-05,25.95,26.33,25.95,26.15,63070,0
2016-01-06,26,26.14,25.8451,26.05,49562,0
2016-01-07,26,26,25.75,25.81,36268,0
2016-01-08,26.02,26.22,25.8,25.99,59995,0
2016-01-11,26.08,26.08,25.67,25.83,32485,0
2016-01-12,25.88,25.89,25.6901,25.73,33335,0
2016-01-13,25.87,25.88,25.62,25.74,29181,0
2016-01-14,25.81,25.82,25.5,25.75,60085,0
2016-01-15,25.61,25.89,25.41,25.87,450778,0
2016-01-19,25.95,25.95,25.95,25.95,0,0
2016-01-20,25.92,26.1,25.74,26,65437,0
2016-01-21,26.03,26.04,25.8616,25.96,75159,0
2016-01-22,26,26.28,25.92,26.12,47356,0
2016-01-25,26.24,26.24,25.9,25.99,55088,0
2016-01-26,26.01,26.08,25.81,25.86,91657,0
2016-01-27,25.95,26.13,25.845,25.97,46502,0
2016-01-28,26.08,26.23,25.9201,26.22,35622,0
2016-01-29,26.25,26.35,26.1699,26.29,16541,0
2016-02-01,26.35,26.444,26.27,26.32,16268,0
2016-02-02,26.31,26.37,26.2201,26.26,15559,0
2016-02-03,26.34,26.34,25.99,26.01,74000,0
2016-02-04,26.12,26.14,25.88,25.91,34440,0
2016-02-05,26.06,26.06,25.78,25.81,13526,0
2016-02-08,25.87,25.87,25.64,25.73,43027,0
2016-02-09,25.72,25.72,25.055,25.5,23386,0
2016-02-10,25.74,26.03,25.29,25.3,23185,0
2016-02-11,25.38,25.43,24.07,24.07,26251,0
2016-02-12,24.27,24.93,24.27,24.88,17596,0
2016-02-16,25.15,25.4694,25.0499,25.4,10841,0
2016-02-17,25.75,26.23,25.75,25.95,14326,0
2016-02-18,26.09,26.17,25.7006,25.9,18251,0
2016-02-19,25.9,26.168,25.43,26.1,16084,0
2016-02-22,26.11,26.248,25.904,26,18831,0
2016-02-23,26.06,26.15,25.7701,25.94,21991,0
2016-02-24,25.87,26.09,25.72,25.98,16196,0
2016-02-25,26.09,26.3,25.99,26.14,13540,0
2016-02-26,26.26,26.37,26.22,26.2461,7129,0
2016-02-29,26.31,26.38,25.91,26.01,24655,0
2016-03-01,25.99,26.4299,25.99,26.39,16662,0
2016-03-02,26.47,26.47,25.9142,26.05,13338,0
2016-03-03,26.12,26.19,25.6199,25.62,13990,0
2016-03-04,25.77,25.98,25.7201,25.9,7753,0
2016-03-07,25.94,25.98,25.69,25.7499,10183,0
2016-03-08,25.82,25.91,25.67,25.77,9351,0
2016-03-09,25.88,26.05,25.7601,26.05,12330,0
2016-03-10,26.05,26.15,25.99,26.07,8755,0
2016-03-11,26.27,26.39,25.9,26.04,11274,0
2016-03-14,26.1,26.1,25.86,25.96,6394,0
2016-03-15,26.07,26.07,25.72,25.89,14130,0
2016-03-16,25.74,25.74,25.32,25.68,13340,0
2016-03-17,25.77,25.8,25.64,25.8,17543,0
2016-03-18,26.09,26.09,25.82,25.99,10736,0
2016-03-21,25.97,26.36,25.97,26.0642,6853,0
2016-03-22,26.19,26.19,25.75,25.75,6675,0
2016-03-23,25.99,26,25.86,25.99,7156,0
2016-03-24,25.99,26.35,25.813,26.02,8035,0
2016-03-28,26.25,26.25,26.01,26.25,12433,0
2016-03-29,26.25,26.4,26.16,26.36,15542,0
2016-03-30,26.26,26.29,25.85,26,26932,0
2016-03-31,26.09,26.12,25.62,25.85,26333,0
2016-04-01,25.85,25.9,25.53,25.63,25928,0
2016-04-04,25.76,25.76,25.25,25.33,12697,0
2016-04-05,25.21,25.435,25.21,25.3,17584,0
2016-04-06,25.51,25.51,25.33,25.38,15509,0
2016-04-07,25.31,25.3724,25.15,25.28,11268,0
2016-04-08,25.37,25.49,25.339,25.49,5448,0
2016-04-11,25.54,25.74,25.54,25.72,6904,0
2016-04-12,25.72,25.73,25.5807,25.67,11020,0
2016-04-13,25.71,25.87,25.61,25.79,12208,0
2016-04-14,25.87,25.87,25.82,25.87,4957,0
2016-04-15,25.9,25.92,25.825,25.89,6165,0
2016-04-18,25.89,25.99,25.8258,25.96,6318,0
2016-04-19,25.87,26.2,25.87,26.01,15820,0
2016-04-20,26.14,26.145,25.89,26.04,10730,0
2016-04-21,26.12,26.21,26.0401,26.12,5918,0
2016-04-22,26.19,26.33,26.02,26.13,11978,0
2016-04-25,26.13,26.28,26.015,26.09,9973,0
2016-04-26,26.23,26.23,26.01,26.18,28807,0
2016-04-27,26.23,26.333,26.09,26.32,18875,0
2016-04-28,26.35,26.48,26.1477,26.31,31966,0
2016-04-29,26.43,26.5499,26.231,26.46,20402,0
2016-05-02,26.29,26.58,26.29,26.58,5551,0
2016-05-03,26.63,26.69,26.5,26.57,13663,0
2016-05-04,26.7,26.71,26.58,26.61,8154,0
2016-05-05,26.71,26.71,26.45,26.49,11171,0
2016-05-06,26.59,26.59,26.27,26.45,11015,0
2016-05-09,26.56,26.56,26.36,26.5,3049,0
2016-05-10,26.55,26.65,26.43,26.6,4150,0
2016-05-11,26.64,26.64,26.17,26.2,23011,0
2016-05-12,26.15,26.2799,25.96,26.05,26626,0
2016-05-13,26.1,26.1,26.01,26.01,4186,0
2016-05-16,26.12,26.18,26.05,26.14,13351,0
2016-05-17,26.14,26.19,26.06,26.19,6112,0
2016-05-18,26.19,26.39,26.19,26.38,8809,0
2016-05-19,26.44,26.44,26.12,26.28,8180,0
2016-05-20,26.47,26.47,26.07,26.41,4719,0
2016-05-23,26.41,26.58,26.3,26.52,6637,0
2016-05-24,26.45,26.45,26.15,26.26,19782,0
2016-05-25,26.25,26.25,26.1827,26.24,5896,0
2016-05-26,26.24,26.36,26.17,26.3,15523,0
2016-05-27,26.33,26.45,26.33,26.43,4641,0
2016-05-31,26.33,26.54,26.33,26.54,7291,0
2016-06-01,26.54,26.54,26.4143,26.54,4699,0
2016-06-02,26.53,26.54,26.4201,26.54,4133,0
2016-06-03,26.52,26.92,26.49,26.85,17522,0
2016-06-06,26.8,26.92,26.55,26.92,31072,0
2016-06-07,26.92,26.92,26.75,26.92,9622,0
2016-06-08,26.79,27.6299,26.79,27.02,20676,0
2016-06-09,27.15,27.3149,27.04,27.14,5253,0
2016-06-10,27.21,27.43,26.79,27.27,11797,0
2016-06-13,27.42,27.42,26.96,27.06,7105,0
2016-06-14,26.96,27.1,26.88,27.05,5303,0
2016-06-15,27.02,27.02,26.52,26.59,6434,0
2016-06-16,26.63,26.957,26.63,26.8175,1699,0
2016-06-17,26.71,26.9207,26.65,26.77,4931,0
2016-06-20,27.0416,27.25,27.02,27.2,5993,0
2016-06-21,26.77,27.1719,26.77,27.0645,3065,0
2016-06-22,27.15,27.2,26.92,27.1,3405,0
2016-06-23,26.96,27.25,26.7,26.96,8406,0
2016-06-24,26,27.1035,26,26.9,2876,0
2016-06-27,26.5013,26.758,26.5013,26.758,690,0
2016-06-28,26.74,27.23,26.74,26.96,2721,0
2016-06-29,26.9,27.24,26.8901,27.05,3488,0
2016-06-30,27.25,27.25,26.91,27.25,6182,0
2016-07-01,27.03,27.5,27.03,27.27,10930,0
2016-07-05,26.93,27.1198,26.8124,26.86,1565,0
2016-07-06,26.86,27.0328,26.7627,26.828,7320,0
2016-07-07,26.81,27.03,26.81,26.8901,8348,0
2016-07-08,26.9,27.23,26.9,27.12,7802,0
2016-07-11,27.06,27.06,26.9,26.9,10854,0
2016-07-12,26.85,27.19,26.85,26.96,24025,0
2016-07-13,26.93,27.07,26.88,26.88,6902,0
2016-07-14,26.9,27.03,26.86,26.93,3009,0
2016-07-15,26.88,27.07,26.88,26.96,32173,0
2016-07-18,26.89,27.21,26.89,27.2,2877,0
2016-07-19,27.06,27.299,27.06,27.27,8338,0
2016-07-20,27.2,27.31,27.184,27.2,9058,0
2016-07-21,27.55,27.55,27.28,27.44,6410,0
2016-07-22,27.5,27.5,27.45,27.45,3794,0
2016-07-25,27.5,27.57,27.31,27.34,6245,0
2016-07-26,27.46,27.58,27.31,27.33,2721,0
2016-07-27,27.5,27.5,27.315,27.43,7374,0
2016-07-28,27.37,27.47,27.27,27.47,9925,0
2016-07-29,27.43,27.56,27.31,27.56,6426,0
2016-08-01,27.39,27.7,27.385,27.62,3486,0
2016-08-02,27.8,27.8,27.42,27.7536,1438,0
2016-08-03,27.8402,27.87,27.4,27.54,8424,0
2016-08-04,27.5,27.7,27.46,27.59,5111,0
2016-08-05,27.79,27.8,27.47,27.47,10218,0
2016-08-08,27.48,27.63,27.48,27.49,11549,0
2016-08-09,27.47,27.9,27.47,27.75,14575,0
2016-08-10,27.6,27.79,27.5,27.52,11747,0
2016-08-11,27.5,27.58,27.26,27.26,9884,0
2016-08-12,27.26,27.35,27.07,27.35,7346,0
2016-08-15,27.45,27.47,27.086,27.12,7762,0
2016-08-16,27.14,27.182,27.03,27.03,11079,0
2016-08-17,26.99,27.3499,26.99,27.14,3876,0
2016-08-18,27.09,27.2644,27.09,27.23,4523,0
2016-08-19,27.05,27.09,26.9459,26.98,10733,0
2016-08-22,26.94,27.0959,26.85,26.87,13300,0
2016-08-23,26.96,27,26.88,26.89,12742,0
2016-08-24,26.92,26.9292,26.75,26.795,9556,0
2016-08-25,26.74,26.8786,26.64,26.64,15960,0
2016-08-26,26.64,26.76,26.53,26.53,13445,0
2016-08-29,26.56,26.65,26.53,26.61,17988,0
2016-08-30,26.58,26.78,26.58,26.71,10389,0
2016-08-31,26.71,26.75,26.66,26.67,7632,0
2016-09-01,26.79,26.79,26.69,26.69,3500,0
2016-09-02,26.76,26.78,26.7101,26.77,4377,0
2016-09-06,26.71,26.84,26.65,26.67,17982,0
2016-09-07,26.7,26.7844,26.7,26.71,7114,0
2016-09-08,26.78,26.88,26.765,26.85,5753,0
2016-09-09,26.85,26.85,26.54,26.6,13000,0
2016-09-12,26.8,26.8,26.16,26.751,7744,0
2016-09-13,26.78,26.78,26.32,26.77,2915,0
2016-09-14,26.49,26.58,26.155,26.58,2548,0
2016-09-15,26.58,26.58,26.2006,26.42,8094,0
2016-09-16,26.4,26.66,26.27,26.37,6383,0
2016-09-19,26.66,26.6799,26.2801,26.45,8707,0
2016-09-20,26.54,26.54,26.1801,26.5,12152,0
2016-09-21,26.69,26.87,26.5,26.87,15675,0
2016-09-22,26.97,27.2399,26.71,26.81,6744,0
2016-09-23,26.67,27,26.63,26.63,3516,0
2016-09-26,27.2,27.2,26.6053,26.91,8347,0
2016-09-27,27,27,26.8074,27,2672,0
2016-09-28,27.15,27.15,26.9,27.12,7768,0
2016-09-29,27.15,27.15,26.62,26.62,4499,0
2016-09-30,26.8,27.12,26.8,27.12,2598,0
2016-10-03,27.07,27.07,26.69,26.69,2116,0
2016-10-04,26.8,26.9291,26.8,26.9291,2763,0
2016-10-05,26.71,26.9972,26.58,26.58,4698,0
2016-10-06,26.58,26.58,26.2,26.32,24358,0
2016-10-07,26.36,26.549,25.85,26.02,30925,0
2016-10-10,26.13,26.16,26.1,26.13,6145,0
2016-10-11,25.95,26.56,25.94,26.52,20596,0
2016-10-12,26.38,26.97,26.2483,26.87,13735,0
2016-10-13,26.86,26.86,26.49,26.49,611,0
2016-10-14,26.78,26.78,26.52,26.52,785,0
2016-10-17,26.51,26.7128,26.51,26.69,1372,0
2016-10-18,26.73,26.8982,26.71,26.85,5792,0
2016-10-19,27.05,27.05,26.8276,26.91,4705,0
2016-10-20,26.81,27.08,26.81,27,37770,0
2016-10-21,27.14,27.3,26.8059,27.24,26801,0
2016-10-24,27.46,27.77,27.0131,27.66,34864,0
2016-10-25,27.69,28,27.03,27.41,35634,0
2016-10-26,27.33,27.68,27.3,27.5,3282,0
2016-10-27,27.36,27.3637,27.22,27.32,4033,0
2016-10-28,27.39,27.63,27.16,27.55,10377,0
2016-10-31,27.56,27.63,27.161,27.5,9547,0
2016-11-01,27.3,27.5,27.21,27.4,13992,0
2016-11-02,27.09,27.39,26.9667,27.3,20302,0
2016-11-03,27.24,27.24,26.7,27,33676,0
2016-11-04,26.69,27.1,26.69,27.1,12317,0
2016-11-07,26.58,26.995,26.58,26.79,28026,0
2016-11-08,26.79,26.81,26.79,26.79,597,0
2016-11-09,26.21,26.86,26.21,26.29,7608,0
2016-11-10,26.3,26.3,25.4,25.55,3813,0
2016-11-11,25.55,26.02,25.02,25.78,21549,0
2016-11-14,24.65,25.21,24.61,24.91,31113,0
2016-11-15,24.82,25.8621,24.39,25,29221,0
2016-11-16,24.78,25.4,24.78,25.4,20824,0
2016-11-17,25.04,25.08,24.84,25,7457,0
2016-11-18,24.81,24.95,24.75,24.75,6913,0
2016-11-21,24.6,25.07,24.6,25.07,5086,0
2016-11-22,25.2,25.395,24.8,25.39,2197,0
2016-11-23,24.82,25.39,24.82,25.39,3561,0
2016-11-25,25.04,25.39,25.03,25.38,938,0
2016-11-28,25.2,25.25,24.91,24.91,8338,0
2016-11-29,24.91,24.94,24.57,24.57,8608,0
2016-11-30,24.62,24.8803,24.4852,24.6,13936,0
2016-12-01,24.59,24.59,24.036,24.036,8042,0
2016-12-02,24.21,24.59,24.21,24.55,6131,0
2016-12-05,23.91,24.53,23.72,24.478,16217,0
2016-12-06,24.02,24.25,24.02,24.25,8035,0
2016-12-07,24.12,24.5839,24.12,24.33,16085,0
2016-12-08,24.18,24.5199,24.0897,24.5199,6019,0
2016-12-09,24.22,24.2913,23.921,23.98,11371,0
2016-12-12,23.77,24.0888,23.73,23.8,10862,0
2016-12-13,23.8,24.2008,23.8,23.88,14905,0
2016-12-14,23.71,23.71,23.0619,23.21,8364,0
2016-12-15,23.05,23.4055,22.67,23.02,26495,0
2016-12-16,22.91,23.16,22.74,23.12,11028,0
2016-12-19,23.12,23.4862,23.1,23.48,15752,0
2016-12-20,23.21,23.469,23.21,23.22,7364,0
2016-12-21,23.21,23.51,23.06,23.4,15734,0
2016-12-22,23.46,23.9799,23.35,23.45,10605,0
2016-12-23,23.45,23.6437,23.41,23.45,47224,0
2016-12-27,23.45,23.59,23.35,23.45,30982,0
2016-12-28,23.21,24.0713,23.21,23.97,12865,0
2016-12-29,23.6,23.89,23.461,23.88,10592,0
2016-12-30,23.61,23.89,23.55,23.7,13815,0
2017-01-03,23.65,23.89,23.56,23.89,5375,0
2017-01-04,23.9,24.263,23.9,24.19,21288,0
2017-01-05,24.13,24.39,24.005,24.3,8939,0
2017-01-06,24.36,24.3899,24.121,24.25,9432,0
2017-01-09,24.25,24.439,24.25,24.42,6240,0
2017-01-10,24.35,24.429,24.35,24.366,5433,0
2017-01-11,24.22,24.6655,24.22,24.61,9897,0
2017-01-12,24.39,24.68,24.3175,24.66,12636,0
2017-01-13,24.51,24.7,24.51,24.7,6268,0
2017-01-17,24.6,24.93,24.5835,24.93,7761,0
2017-01-18,24.67,24.86,24.6,24.85,15619,0
2017-01-19,24.68,24.9,24.5,24.9,21903,0
2017-01-20,24.76,25.38,24.76,25.38,17155,0
2017-01-23,25.2,25.32,24.991,25.22,7814,0
2017-01-24,25.15,25.3778,25.15,25.25,5273,0
2017-01-25,25.16,25.239,25.0625,25.1247,3915,0
2017-01-26,25.05,25.35,24.98,25.35,2332,0
2017-01-27,25.17,25.33,25.031,25.33,1341,0
2017-01-30,25.22,25.36,25.22,25.26,10125,0
2017-01-31,25.17,25.39,25.13,25.21,2413,0
2017-02-01,25.18,25.5,25.18,25.29,10753,0
2017-02-02,25.3,25.7008,25.3,25.31,11930,0
2017-02-03,25.3,25.4094,25.24,25.3,12221,0
2017-02-06,25.28,25.7613,25.238,25.28,32617,0
2017-02-07,25.31,25.66,25.24,25.455,3148,0
2017-02-08,25.39,25.645,25.3701,25.46,4387,0
2017-02-09,25.34,25.72,25.27,25.27,5161,0
2017-02-10,25.22,25.7,25.22,25.35,25003,0
2017-02-13,25.24,25.55,25.1901,25.23,6130,0
2017-02-14,25.26,25.58,25.14,25.47,15834,0
2017-02-15,25.23,25.52,25.16,25.43,3422,0
2017-02-16,25.3,25.84,25.3,25.56,17578,0
2017-02-17,25.58,25.72,25.58,25.69,5250,0
2017-02-21,25.55,25.78,25.55,25.78,3883,0
2017-02-22,25.63,25.8699,25.63,25.78,12363,0
2017-02-23,25.97,25.97,25.77,25.93,7731,0
2017-02-24,25.84,26.06,25.84,26.05,5463,0
2017-02-27,26.17,26.3299,25.9062,25.94,6137,0
2017-02-28,25.83,26.14,25.83,25.99,12965,0
2017-03-01,25.42,26,25.42,25.95,3123,0
2017-03-02,25.82,26,25.82,26,2122,0
2017-03-03,25.64,26.02,25.64,26.02,2708,0
2017-03-06,25.86,26.0184,25.86,26.0184,1140,0
2017-03-07,25.82,26,25.82,26,4001,0
2017-03-08,25.71,25.97,25.62,25.97,5756,0
2017-03-09,25.6017,25.88,25.6017,25.7,9482,0
2017-03-10,25.32,25.66,25.13,25.3,21958,0
2017-03-13,25.25,25.4113,25.24,25.25,18060,0
2017-03-14,25.21,25.3,25.21,25.3,1880,0
2017-03-15,25.1,25.39,25.0138,25.39,6404,0
2017-03-16,25.13,25.63,25.13,25.26,3158,0
2017-03-17,25.32,25.54,25.27,25.54,980,0
2017-03-20,25.29,25.65,25.29,25.65,3223,0
2017-03-21,25.32,25.48,25.21,25.21,12784,0
2017-03-22,25.21,25.47,25.21,25.47,4770,0
2017-03-23,25.49,25.49,25.26,25.2665,975,0
2017-03-24,25.27,25.4,25.27,25.308,5402,0
2017-03-27,25.05,25.13,25.05,25.12,846,0
2017-03-28,25.17,25.53,25.17,25.4,3300,0
2017-03-29,25.4,25.6099,25.2388,25.6099,3208,0
2017-03-30,25.61,25.61,25.28,25.28,2316,0
2017-03-31,25.29,25.3966,25.29,25.3966,1887,0
2017-04-03,25.34,25.9,25.34,25.74,6101,0
2017-04-04,25.62,25.92,25.57,25.91,4467,0
2017-04-05,25.61,26.13,25.61,26.03,8334,0
2017-04-06,25.64,25.95,25.5,25.82,5857,0
2017-04-07,25.621,26.07,25.57,25.83,14926,0
2017-04-10,25.69,26.04,25.69,26,14007,0
2017-04-11,25.86,26.08,25.86,26.08,6473,0
2017-04-12,25.9,26.11,25.9,25.9962,6107,0
2017-04-13,25.95,25.9625,25.95,25.9625,1248,0
2017-04-17,25.95,26.1999,25.95,26.1999,847,0
2017-04-18,25.95,26.2,25.95,26.1,4528,0
2017-04-19,25.96,26.12,25.96,26.095,7684,0
2017-04-20,25.99,26.09,25.92,25.92,5349,0
2017-04-21,26.08,26.1,26.08,26.1,1127,0
2017-04-24,26.16,26.27,26.0812,26.25,9019,0
2017-04-25,26.27,26.83,26.02,26.02,8269,0
2017-04-26,26.03,26.78,26.03,26.68,38995,0
2017-04-27,26.65,26.86,26.56,26.78,10631,0
2017-04-28,26.67,26.89,26.31,26.5664,2091,0
2017-05-01,26.63,26.83,26.4406,26.83,1427,0
2017-05-02,26.57,26.7074,26.36,26.36,4180,0
2017-05-03,26.55,26.87,26.5274,26.82,5055,0
2017-05-04,26.88,26.88,26.405,26.53,3904,0
2017-05-05,26.6,26.796,26.411,26.796,3143,0
2017-05-08,26.49,26.85,26.46,26.85,5733,0
2017-05-09,26.63,26.85,26.63,26.85,1953,0
2017-05-10,26.65,26.79,26.55,26.79,3293,0
2017-05-11,26.63,26.85,26.63,26.68,3921,0
2017-05-12,26.53,26.85,26.4203,26.82,9480,0
2017-05-15,26.6,26.8,26.52,26.71,2220,0
2017-05-16,26.78,26.8426,26.6025,26.78,2683,0
2017-05-17,26.59,26.7298,26.59,26.66,3983,0
2017-05-18,26.58,26.7692,26.58,26.61,2280,0
2017-05-19,26.59,26.64,26.4001,26.4001,12168,0
2017-05-22,26.4,26.5999,26.4,26.4,2101,0
2017-05-23,26.41,26.5976,26.41,26.5976,3776,0
2017-05-24,26.39,26.43,26.38,26.39,1297,0
2017-05-25,26.39,26.4764,26.12,26.4764,4657,0
2017-05-26,26.17,26.375,26.17,26.18,646,0
2017-05-30,26.21,26.4202,26.2001,26.4202,5838,0
2017-05-31,26.18,26.39,26.18,26.29,5535,0
2017-06-01,26.47,26.53,26.47,26.53,4818,0
2017-06-02,26.47,26.59,26.47,26.59,3780,0
2017-06-05,26.49,26.55,26.49,26.55,1366,0
2017-06-06,26.55,26.6101,26.55,26.6101,1073,0
2017-06-07,26.35,26.7654,26.35,26.7654,1189,0
2017-06-08,26.42,26.6757,26.42,26.67,1473,0
2017-06-09,26.43,26.5389,26.43,26.45,5917,0
2017-06-12,26.69,26.77,26.48,26.7301,7247,0
2017-06-13,26.56,26.62,26.54,26.62,2155,0
2017-06-14,26.52,26.85,26.52,26.53,14821,0
2017-06-15,26.16,26.4,26.15,26.2,5994,0
2017-06-16,26.21,26.4976,26.21,26.31,3866,0
2017-06-19,26.27,26.31,26.27,26.31,774,0
2017-06-20,26.31,26.56,26.31,26.38,4380,0
2017-06-21,26.38,26.47,26.27,26.27,16486,0
2017-06-22,26.31,26.4417,26.25,26.25,9552,0
2017-06-23,26.25,26.4095,26.15,26.18,7485,0
2017-06-26,26.2,26.2899,26.15,26.2899,10282,0
2017-06-27,26.14,26.3299,26.1301,26.155,3321,0
2017-06-28,26.15,26.2065,26.05,26.16,14373,0
2017-06-29,26.11,26.1985,26,26,10690,0
2017-06-30,26.15,26.15,26,26,6986,0
2017-07-03,25.94,26.1876,25.94,25.95,4250,0
2017-07-05,26,26.1777,25.95,25.96,8196,0
2017-07-06,25.9,25.93,25.83,25.83,13658,0
2017-07-07,25.78,25.9488,25.76,25.78,15974,0
2017-07-10,25.8,25.8393,25.45,25.45,33098,0
2017-07-11,25.47,25.62,25.38,25.38,21925,0
2017-07-12,25.41,25.51,25.38,25.39,33537,0
2017-07-13,25.39,25.47,25.36,25.4,23887,0
2017-07-14,25.43,25.51,25.42,25.42,27795,0
2017-07-17,25.42,25.5091,25.41,25.42,26694,0
2017-07-18,25.43,25.46,25.32,25.33,68621,0
2017-07-19,25.33,25.65,25.33,25.6,66337,0
2017-07-20,25.6,25.8837,25.59,25.78,68797,0
2017-07-21,25.88,26.29,25.75,26.29,543593,0
2017-07-24,26.2,26.39,26.2,26.39,26274,0
2017-07-25,26.4,26.4,26.2208,26.37,23756,0
2017-07-26,26.13,26.42,26.13,26.2,27853,0
2017-07-27,26.42,26.42,26.131,26.39,17583,0
2017-07-28,26.42,26.7,26.42,26.57,25683,0
2017-07-31,26.5,26.71,26.4461,26.65,12000,0
2017-08-01,26.52,26.88,26.52,26.68,19844,0
2017-08-02,26.68,27,26.68,26.85,16158,0
2017-08-03,26.72,26.94,26.5456,26.6,12991,0
2017-08-04,26.63,26.82,26.42,26.42,10334,0
2017-08-07,26.25,26.97,26.25,26.8,7160,0
2017-08-08,26.82,26.82,26.6,26.6,6956,0
2017-08-09,26.47,26.7934,26.12,26.17,6587,0
2017-08-10,26.68,26.68,26.1501,26.17,4099,0
2017-08-11,26.21,26.64,26.21,26.64,753,0
2017-08-14,26.64,26.64,26.6,26.61,2526,0
2017-08-15,26.63,26.6339,26.3001,26.5436,8401,0
2017-08-16,26.42,26.82,26.42,26.82,6649,0
2017-08-17,26.43,26.72,26.43,26.56,5274,0
2017-08-18,26.75,26.82,26.4834,26.5295,7580,0
2017-08-21,26.82,26.82,26.36,26.63,11725,0
2017-08-22,26.7,26.8267,26.35,26.44,113528,0
2017-08-23,26.51,26.8824,26.42,26.46,6513,0
2017-08-24,26.54,26.6093,26.46,26.46,3164,0
2017-08-25,26.6,26.6181,26.53,26.6181,1965,0
2017-08-28,26.52,26.6169,26.52,26.6169,2777,0
2017-08-29,26.56,26.599,26.51,26.51,4568,0
2017-08-30,26.6,26.62,26.44,26.6,7287,0
2017-08-31,26.51,26.5995,26.38,26.47,19220,0
2017-09-01,26.45,26.59,26.44,26.59,5845,0
2017-09-05,26.53,26.5411,26.36,26.36,8056,0
2017-09-06,26.43,26.4363,26.35,26.4,6225,0
2017-09-07,26.4,26.41,26.32,26.32,6576,0
2017-09-08,26.28,26.42,26.2,26.2,6393,0
2017-09-11,26.28,26.418,26.22,26.35,6675,0
2017-09-12,26.29,26.41,26.28,26.29,10921,0
2017-09-13,26.31,26.4199,26.3,26.33,9515,0
2017-09-14,26.4,26.4,26.21,26.21,8247,0
2017-09-15,26.1,26.1,25.97,25.97,8699,0
2017-09-18,26.1,26.1,25.98,25.99,11608,0
2017-09-19,26,26.16,25.99,26.1,16868,0
2017-09-20,26.11,26.11,26.03,26.07,4169,0
2017-09-21,26.05,26.17,26.05,26.17,3206,0
2017-09-22,26.22,26.22,26.06,26.06,3449,0
2017-09-25,26.21,26.23,26.07,26.07,4263,0
2017-09-26,26.08,26.1909,26.08,26.08,5136,0
2017-09-27,26.13,26.14,25.97,26.1,18997,0
2017-09-28,25.97,26.19,25.97,26.03,8400,0
2017-09-29,26.14,26.25,26.041,26.25,8937,0
2017-10-02,26.14,26.2034,26.07,26.07,6693,0
2017-10-03,26.06,26.15,26.06,26.06,52570,0
2017-10-04,26.01,26.1,25.99,26.08,15845,0
2017-10-05,26,26.86,26,26.29,418287,0
2017-10-06,26.24,26.24,25.9931,26.12,35261,0
2017-10-09,25.97,26.1399,25.9,26.03,7906,0
2017-10-10,25.93,26.19,25.93,26.05,8178,0
2017-10-11,26.06,26.18,26,26.18,1502,0
2017-10-12,26.16,26.25,26.16,26.25,7996,0
2017-10-13,26.13,26.45,26.13,26.44,14436,0
2017-10-16,26.21,26.639,26.21,26.639,5459,0
2017-10-17,26.57,26.6,26.4515,26.6,3095,0
2017-10-18,26.4,26.65,26.35,26.65,9088,0
2017-10-19,26.35,26.69,26.35,26.69,4748,0
2017-10-20,26.69,26.69,26.45,26.69,1172,0
2017-10-23,26.39,26.7,26.39,26.6707,3422,0
2017-10-24,26.72,26.8799,26.2664,26.85,10654,0
2017-10-25,26.75,26.81,26.6634,26.72,3929,0
2017-10-26,26.83,26.9,26.6922,26.9,7154,0
2017-10-27,26.86,26.86,26.6676,26.85,2461,0
2017-10-30,26.77,26.9,26.6602,26.9,5141,0
2017-10-31,26.65,26.7629,26.569,26.7629,2941,0
2017-11-01,26.66,26.89,26.66,26.88,4816,0
2017-11-02,26.69,26.89,26.57,26.69,4715,0
2017-11-03,26.64,26.7745,26.18,26.38,15208,0
2017-11-06,26.21,26.36,26.13,26.3,18813,0
2017-11-07,26.2,26.415,26.03,26.11,18105,0
2017-11-08,26.13,26.3954,25.9,25.97,16908,0
2017-11-09,25.89,25.99,25.76,25.84,19974,0
2017-11-10,25.87,25.97,25.72,25.78,20295,0
