Date,Open,High,Low,Close,Volume,OpenInt
2015-05-13,21.759,22.011,21.751,22.002,66524,0
2015-05-14,21.976,22.021,21.846,21.976,34812,0
2015-05-15,21.977,21.977,21.933,21.976,17452,0
2015-05-18,21.976,21.976,21.873,21.959,7065,0
2015-05-19,21.873,21.968,21.734,21.933,56182,0
2015-05-20,21.899,21.916,21.856,21.916,7353,0
2015-05-21,21.925,21.933,21.759,21.776,13328,0
2015-05-22,21.776,21.899,21.734,21.734,22865,0
2015-05-26,21.856,21.889,21.801,21.801,2688,0
2015-05-27,21.916,21.916,21.818,21.873,7010,0
2015-05-28,21.818,21.931,21.818,21.931,3390,0
2015-05-29,21.759,21.846,21.751,21.801,19075,0
2015-06-01,21.801,21.916,21.801,21.916,2181,0
2015-06-02,21.846,21.88,21.751,21.801,5941,0
2015-06-03,21.801,21.865,21.801,21.865,226,0
2015-06-04,21.716,21.908,21.716,21.828,5974,0
2015-06-05,21.889,21.889,21.846,21.846,1606,0
2015-06-08,21.801,21.801,21.759,21.801,7353,0
2015-06-09,21.846,21.883,21.724,21.759,15178,0
2015-06-10,21.759,21.846,21.759,21.846,3571,0
2015-06-11,21.837,21.846,21.837,21.846,4709,0
2015-06-12,21.88,22.011,21.846,21.846,7926,0
2015-06-15,21.837,22.021,21.837,22.011,12409,0
2015-06-16,21.846,22.011,21.846,22.002,6778,0
2015-06-17,22.128,22.128,21.96,22.042,35761,0
2015-06-18,22.215,22.215,22.003,22.12,6376,0
2015-06-19,22.198,22.198,22.082,22.152,2389,0
2015-06-22,22.198,22.198,22.152,22.198,3301,0
2015-06-23,22.207,22.207,21.827,22.198,23167,0
2015-06-24,21.899,22.168,21.899,22.064,11161,0
2015-06-25,22.198,22.207,22.012,22.207,11957,0
2015-06-26,22.168,22.168,22.168,22.168,796,0
2015-06-29,22.152,22.152,22.128,22.152,8201,0
2015-06-30,22.168,22.168,22.128,22.167,14918,0
2015-07-01,22.198,22.207,22.168,22.168,2052,0
2015-07-02,22.215,22.215,22.168,22.168,1252,0
2015-07-06,22.215,22.305,22.128,22.239,5467,0
2015-07-07,22.305,22.305,22.042,22.266,49315,0
2015-07-08,22.215,22.372,22.168,22.372,10021,0
2015-07-09,22.364,22.389,21.983,22.198,55349,0
2015-07-10,22.198,22.198,22.198,22.198,796,0
2015-07-13,22.257,22.296,22.257,22.276,1366,0
2015-07-14,22.276,22.389,22.215,22.216,2499,0
2015-07-15,22.372,22.372,22.215,22.336,4226,0
2015-07-16,22.345,22.38,22.136,22.38,11391,0
2015-07-17,22.168,22.257,22.168,22.257,1366,0
2015-07-20,22.168,22.329,22.168,22.329,2389,0
2015-07-21,22.329,22.337,22.32,22.32,3645,0
2015-07-22,22.333,22.36,22.261,22.291,3967,0
2015-07-23,22.385,22.404,22.377,22.404,2491,0
2015-07-27,22.35,22.484,22.252,22.252,11329,0
2015-07-28,22.252,22.252,22.212,22.228,6345,0
2015-07-29,22.252,22.271,22.236,22.261,4645,0
2015-07-30,22.422,22.422,22.422,22.422,446,0
2015-07-31,22.474,22.474,22.236,22.261,2267,0
2015-08-04,22.422,22.422,22.422,22.422,123,0
2015-08-05,22.467,22.467,22.467,22.467,1926,0
2015-08-06,22.467,22.474,22.467,22.474,883,0
2015-08-07,22.244,22.474,22.244,22.458,5436,0
2015-08-10,22.484,22.484,22.291,22.3,3172,0
2015-08-11,22.281,22.458,22.219,22.395,57638,0
2015-08-12,22.281,22.414,22.281,22.377,2152,0
2015-08-13,22.236,22.395,22.203,22.385,20846,0
2015-08-14,22.438,22.448,22.271,22.281,42258,0
2015-08-17,22.173,22.484,22.173,22.458,89834,0
2015-08-18,22.381,22.399,22.31,22.329,5632,0
2015-08-19,22.295,22.381,22.256,22.365,77412,0
2015-08-20,22.31,22.612,22.275,22.508,121354,0
2015-08-21,22.399,22.399,22.399,22.399,122,0
2015-08-24,22.275,22.275,21.964,22.177,63545,0
2015-08-25,22.516,22.586,22.097,22.355,155614,0
2015-08-26,22.524,22.568,22.232,22.32,66032,0
2015-08-27,22.463,22.463,22.08,22.232,9352,0
2015-08-28,22.346,22.409,21.903,22.197,102317,0
2015-08-31,22.134,22.508,21.861,22.232,198767,0
2015-09-01,22.265,22.365,21.973,22.125,120005,0
2015-09-02,22.207,22.577,22.117,22.516,142202,0
2015-09-03,22.498,22.548,22.285,22.31,123498,0
2015-09-04,22.337,22.532,22.285,22.434,92061,0
2015-09-08,22.434,22.54,22.329,22.373,89242,0
2015-09-09,22.498,22.508,22.08,22.285,88792,0
2015-09-10,22.399,22.854,22.201,22.676,238556,0
2015-09-11,22.548,22.548,22.207,22.32,51607,0
2015-09-14,22.275,22.381,22.275,22.32,3154,0
2015-09-15,22.32,22.424,22.295,22.329,36621,0
2015-09-16,22.32,22.577,22.32,22.365,85412,0
2015-09-17,22.449,23.859,22.341,22.771,373435,0
2015-09-18,22.843,23.128,22.565,22.675,94703,0
2015-09-21,22.743,22.781,22.529,22.529,38663,0
2015-09-22,22.592,22.665,22.439,22.439,35191,0
2015-09-23,22.537,22.565,22.422,22.449,13223,0
2015-09-24,22.521,22.521,22.396,22.468,2680,0
2015-09-25,22.529,22.529,22.35,22.439,20286,0
2015-09-28,22.43,22.43,22.097,22.191,9211,0
2015-09-29,22.154,22.683,22.075,22.368,207562,0
2015-09-30,22.504,22.513,22.049,22.218,57604,0
2015-10-01,22.35,22.545,22.218,22.251,174727,0
2015-10-02,22.201,22.307,22.171,22.27,30706,0
2015-10-05,22.235,22.324,22.111,22.145,29594,0
2015-10-06,22.251,22.251,22.101,22.101,1906,0
2015-10-07,22.128,22.396,21.871,21.871,120928,0
2015-10-08,21.967,22.111,21.941,21.982,13562,0
2015-10-09,22.111,22.111,21.949,21.992,7172,0
2015-10-12,21.992,22.145,21.922,21.949,9636,0
2015-10-13,22.075,22.075,21.949,21.949,3474,0
2015-10-14,22.022,22.022,21.655,21.7,10200,0
2015-10-15,21.853,22.002,21.601,21.682,45278,0
2015-10-16,21.682,21.814,21.343,21.486,157355,0
2015-10-19,21.567,21.754,21.457,21.626,29813,0
2015-10-20,21.682,21.718,21.494,21.494,9526,0
2015-10-21,21.594,21.871,21.584,21.804,22414,0
2015-10-22,21.972,21.972,21.62,21.867,10029,0
2015-10-23,21.714,21.98,21.714,21.875,17388,0
2015-10-26,21.945,22.118,21.588,22.118,13261,0
2015-10-27,22.072,22.189,21.893,22.126,13708,0
2015-10-28,22.152,22.422,21.819,21.98,96405,0
2015-10-29,21.92,22.225,21.893,22.072,31989,0
2015-10-30,21.999,22.385,21.999,22.298,12480,0
2015-11-02,22.385,22.476,22.359,22.476,3898,0
2015-11-03,22.429,22.602,22.306,22.602,11478,0
2015-11-04,22.693,22.693,22.458,22.555,8731,0
2015-11-05,22.693,22.693,22.565,22.693,9250,0
2015-11-06,22.782,22.782,22.495,22.693,8025,0
2015-11-09,22.772,22.772,22.588,22.61,3669,0
2015-11-10,22.699,22.772,22.468,22.468,1448,0
2015-11-11,22.476,22.656,22.476,22.476,5685,0
2015-11-12,22.61,22.666,22.476,22.529,5572,0
2015-11-13,22.642,22.642,22.481,22.571,6319,0
2015-11-16,22.652,22.713,22.652,22.704,1216,0
2015-11-17,22.732,22.779,22.732,22.779,995,0
2015-11-18,22.732,22.813,22.732,22.779,11197,0
2015-11-19,22.796,22.813,22.796,22.813,995,0
2015-11-20,22.759,22.769,22.732,22.75,4323,0
2015-11-23,22.662,22.759,22.642,22.704,6319,0
2015-11-24,22.769,22.769,22.588,22.634,6873,0
2015-11-25,22.642,22.732,22.642,22.672,776,0
2015-11-27,22.697,22.704,22.689,22.689,659,0
2015-11-30,22.713,22.713,22.571,22.579,6432,0
2015-12-01,22.697,22.779,22.697,22.779,1335,0
2015-12-02,22.607,22.842,22.607,22.842,5941,0
2015-12-03,22.851,22.851,22.704,22.769,1773,0
2015-12-04,22.741,22.813,22.732,22.741,776,0
2015-12-07,22.779,22.788,22.779,22.779,995,0
2015-12-08,22.823,22.912,22.823,22.832,5830,0
2015-12-09,22.886,22.894,22.704,22.713,2661,0
2015-12-10,22.732,22.886,22.713,22.713,3547,0
2015-12-11,22.779,22.796,22.607,22.697,7206,0
2015-12-14,22.607,22.666,21.669,22.516,9601,0
2015-12-15,22.877,22.877,21.885,22.192,4655,0
2015-12-16,22.079,22.678,22.079,22.678,10145,0
2015-12-17,22.422,22.506,22.422,22.506,2316,0
2015-12-18,22.596,22.95,22.177,22.912,3198,0
2015-12-21,22.687,22.902,22.687,22.768,7057,0
2015-12-22,22.94,22.94,22.773,22.773,1110,0
2015-12-23,22.812,22.812,22.678,22.678,3859,0
2015-12-28,22.632,22.921,22.529,22.578,4322,0
2015-12-29,22.703,22.703,22.703,22.703,436,0
2015-12-31,22.613,22.675,22.613,22.675,400,0
2016-01-04,22.469,22.703,22.469,22.702,1017,0
2016-01-05,22.706,22.706,22.65,22.65,1366,0
2016-01-06,22.515,22.648,22.515,22.587,930,0
2016-01-07,22.587,22.777,22.587,22.678,2095,0
2016-01-08,22.669,22.669,22.669,22.669,554,0
2016-01-11,22.516,22.755,22.516,22.755,3971,0
2016-01-12,22.641,22.703,22.549,22.549,10580,0
2016-01-13,22.251,22.559,21.707,21.787,4962,0
2016-01-14,22.133,22.133,21.016,21.315,13117,0
2016-01-15,21.134,21.134,19.828,20.853,4442,0
2016-01-19,21.035,21.253,20.636,20.818,3526,0
2016-01-20,21.096,21.441,19.566,19.719,35589,0
2016-01-21,20.303,21.451,20.303,21.451,10368,0
2016-01-22,21.352,21.434,20.749,21.261,4387,0
2016-01-25,21.251,21.352,20.165,21.205,1652,0
2016-01-26,20.449,21.352,20.384,20.986,8328,0
2016-01-27,20.758,21.398,20.758,21.398,3479,0
2016-01-28,21.441,21.451,21.33,21.33,1536,0
2016-01-29,21.77,21.77,21.77,21.77,334,0
2016-02-01,21.451,21.638,20.859,20.859,976,0
2016-02-02,21.196,21.388,20.668,21.38,5464,0
2016-02-03,21.261,21.633,21.171,21.441,2849,0
2016-02-08,21.211,21.708,20.713,21.283,1369,0
2016-02-09,21.614,21.652,20.656,21.489,3287,0
2016-02-10,21.343,21.343,20.98,20.98,551,0
2016-02-12,20.977,20.977,20.977,20.977,551,0
2016-02-16,20.579,21.295,20.578,20.578,1336,0
2016-02-17,20.578,21.607,20.534,21.607,1216,0
2016-02-18,20.661,21.515,20.661,21.193,1095,0
2016-02-19,21.496,21.496,20.854,21.322,1528,0
2016-02-22,20.802,21.248,20.801,20.846,648,0
2016-02-23,21.248,21.248,21.248,21.248,432,0
2016-02-24,21.248,21.439,20.973,21.439,6865,0
2016-02-25,21.423,21.423,20.928,21.065,3703,0
2016-02-26,21.111,21.111,21.057,21.083,2453,0
2016-02-29,21.258,21.258,21.107,21.107,623,0
2016-03-01,21.019,21.111,20.762,21.111,9590,0
2016-03-02,21.297,21.424,21.111,21.341,3894,0
2016-03-03,21.431,21.431,21.341,21.387,1431,0
2016-03-04,21.424,21.562,21.416,21.416,1412,0
2016-03-07,21.425,21.425,21.425,21.425,216,0
2016-03-08,21.478,21.842,21.478,21.842,839,0
2016-03-10,21.929,21.929,21.623,21.892,1528,0
2016-03-11,21.708,21.882,21.708,21.882,2396,0
2016-03-14,21.91,21.91,21.841,21.841,432,0
2016-03-15,21.588,21.846,21.588,21.846,2179,0
2016-03-16,22.103,22.103,21.846,22.075,2323,0
2016-03-18,22.195,22.2,22.173,22.19,1755,0
2016-03-22,22.18,22.19,22.18,22.18,975,0
2016-03-23,22.153,22.17,21.84,22.161,4787,0
2016-03-24,21.811,22.132,21.776,21.776,4006,0
2016-03-28,21.83,22.133,21.177,21.74,15786,0
2016-03-29,21.471,21.793,21.471,21.793,2774,0
2016-03-30,21.924,22.329,21.924,22.274,9516,0
2016-03-31,22.375,22.375,21.886,22.274,2735,0
2016-04-01,22.387,22.387,22.161,22.222,1275,0
2016-04-04,22.135,22.355,22.135,22.355,1736,0
2016-04-05,22.365,22.395,21.969,22.385,1421,0
2016-04-06,22.375,22.579,22.375,22.447,1974,0
2016-04-07,22.479,22.479,22.015,22.337,3682,0
2016-04-08,21.977,22.294,21.977,22.294,215,0
2016-04-11,22.294,22.375,22.294,22.337,1991,0
2016-04-12,22.346,22.346,22.346,22.346,115,0
2016-04-13,22.385,22.588,22.385,22.439,3292,0
2016-04-14,22.502,22.598,22.439,22.485,2950,0
2016-04-15,22.586,22.588,22.585,22.588,1760,0
2016-04-18,22.792,22.792,22.701,22.792,1078,0
2016-04-19,22.783,22.783,22.624,22.624,4009,0
2016-04-21,22.5,22.599,22.5,22.574,1776,0
2016-04-22,22.5,22.74,21.961,22.74,2102,0
2016-04-25,22.633,22.696,22.297,22.323,10373,0
2016-04-26,22.648,22.788,22.443,22.443,2369,0
2016-04-27,22.463,22.648,22.463,22.463,857,0
2016-04-28,22.507,22.721,22.482,22.686,2348,0
2016-04-29,22.668,22.824,22.472,22.824,8067,0
2016-05-02,22.788,22.898,22.517,22.517,3674,0
2016-05-03,22.824,22.863,22.648,22.648,20029,0
2016-05-04,22.648,22.814,22.648,22.814,1833,0
2016-05-05,22.517,22.517,22.517,22.517,5386,0
2016-05-06,22.565,23.151,22.565,23.058,4845,0
2016-05-10,22.925,22.925,22.61,22.619,1183,0
2016-05-12,22.648,22.668,22.482,22.648,6900,0
2016-05-13,22.685,23,22.593,23,4401,0
2016-05-16,22.982,23,22.531,22.741,3179,0
2016-05-17,22.965,22.965,22.962,22.962,1072,0
2016-05-18,22.962,23.119,22.869,23.099,2625,0
2016-05-19,22.962,23.128,22.869,22.932,4708,0
2016-05-20,22.913,23.129,22.913,23.075,3524,0
2016-05-23,23.129,23.149,22.869,23.081,19846,0
2016-05-24,23.081,23.149,22.829,23.149,14640,0
2016-05-25,23.037,23.037,22.869,22.952,6268,0
2016-05-26,22.869,23.568,22.806,23.242,5846,0
2016-05-27,23.473,23.802,23.473,23.802,752,0
2016-05-31,24.023,24.023,23.099,23.242,2757,0
2016-06-01,23.361,23.361,23.194,23.194,1440,0
2016-06-02,23.251,23.316,23.194,23.233,2143,0
2016-06-03,23.109,23.242,23.109,23.242,3132,0
2016-06-06,23.242,23.364,23.242,23.242,5465,0
2016-06-07,23.334,23.334,23.267,23.334,10446,0
2016-06-08,23.381,23.453,23.154,23.334,6214,0
2016-06-09,23.506,23.506,23.334,23.334,807,0
2016-06-10,23.334,23.334,22.877,23.085,3751,0
2016-06-13,23.204,23.204,22.971,23.003,4012,0
2016-06-14,23.286,23.315,23.286,23.315,539,0
2016-06-15,23.414,23.414,23.414,23.414,2131,0
2016-06-16,23.441,23.451,23.349,23.349,1052,0
2016-06-17,23.772,23.772,23.349,23.349,1706,0
2016-06-20,23.446,23.647,23.446,23.647,2104,0
2016-06-21,23.647,23.647,23.55,23.575,1384,0
2016-06-22,23.705,23.835,23.705,23.835,823,0
2016-06-23,23.667,23.667,23.469,23.667,5301,0
2016-06-24,23.479,23.733,23.459,23.733,3488,0
2016-06-27,23.603,23.603,23.083,23.209,1684,0
2016-06-28,23.271,23.459,23.228,23.459,1461,0
2016-06-29,23.454,23.555,23.441,23.555,3242,0
2016-06-30,23.79,23.79,23.435,23.448,2248,0
2016-07-01,23.451,23.451,23.367,23.397,3029,0
2016-07-05,23.435,23.657,23.435,23.657,2026,0
2016-07-06,23.603,23.629,23.459,23.615,1641,0
2016-07-07,23.575,23.575,23.415,23.459,2529,0
2016-07-08,23.667,23.677,23.459,23.459,3023,0
2016-07-11,23.705,23.835,23.479,23.489,5754,0
2016-07-12,23.509,23.996,23.509,23.637,6391,0
2016-07-13,23.518,23.696,23.518,23.696,2254,0
2016-07-14,23.835,23.835,23.835,23.835,113,0
2016-07-15,23.791,23.835,23.743,23.743,2908,0
2016-07-18,23.79,23.835,23.743,23.835,7698,0
2016-07-19,23.794,23.794,23.565,23.603,5226,0
2016-07-20,23.823,24.127,23.823,24.125,744,0
2016-07-21,23.918,23.918,23.918,23.918,2342,0
2016-07-22,23.918,23.922,23.918,23.922,1485,0
2016-07-25,23.929,24.127,23.918,23.918,3939,0
2016-07-26,24.149,24.201,23.749,23.9,3613,0
2016-07-27,23.871,23.871,23.871,23.871,200,0
2016-07-28,23.871,24.012,23.871,23.871,2248,0
2016-07-29,23.873,24.107,23.873,23.914,2383,0
2016-08-01,23.943,23.966,23.938,23.948,1196,0
2016-08-02,24.107,24.107,23.9,24.087,4647,0
2016-08-03,23.92,23.92,23.92,23.92,422,0
2016-08-04,23.966,23.966,23.871,23.944,4982,0
2016-08-05,24.031,24.031,23.938,23.994,2439,0
2016-08-08,24.021,24.107,23.683,23.683,4787,0
2016-08-09,24.014,24.201,24.012,24.012,955,0
2016-08-10,24.06,24.107,24.012,24.012,4499,0
2016-08-11,24.192,24.192,24.014,24.014,2094,0
2016-08-12,24.11,24.192,24.107,24.15,1327,0
2016-08-15,24.192,24.344,24.012,24.344,5210,0
2016-08-16,24.357,24.387,24.233,24.233,1512,0
2016-08-17,24.239,24.296,24.229,24.295,2733,0
2016-08-18,24.025,24.045,24.025,24.045,1267,0
2016-08-19,24.163,24.163,24.163,24.163,320,0
2016-08-22,24.51,24.51,24.424,24.424,1370,0
2016-08-23,24.423,24.424,24.234,24.424,2503,0
2016-08-24,24.284,24.386,24.234,24.234,1510,0
2016-08-25,24.567,24.567,24.433,24.433,1355,0
2016-08-26,24.463,24.609,24.434,24.604,2740,0
2016-08-29,24.471,24.567,24.374,24.396,2248,0
2016-08-30,24.604,25.316,24.285,24.576,22748,0
2016-08-31,24.842,24.842,24.842,24.842,246,0
2016-09-01,24.43,24.43,24.43,24.43,420,0
2016-09-02,24.622,24.622,24.424,24.424,1370,0
2016-09-06,24.491,24.491,24.491,24.491,210,0
2016-09-07,24.434,24.434,24.424,24.424,530,0
2016-09-08,24.5,24.584,24.301,24.451,4649,0
2016-09-09,24.481,24.779,24.405,24.405,675,0
2016-09-12,24.541,24.541,24.234,24.471,2637,0
2016-09-13,24.424,24.424,24.424,24.424,160,0
2016-09-14,24.14,24.308,24.14,24.308,2622,0
2016-09-16,24.311,25.076,24.311,24.89,15393,0
2016-09-19,24.856,24.885,24.342,24.57,9701,0
2016-09-20,24.542,24.57,24.456,24.456,10961,0
2016-09-21,24.407,24.456,24.407,24.456,1736,0
2016-09-22,24.436,24.503,24.313,24.503,4449,0
2016-09-23,24.513,24.513,24.17,24.19,1781,0
2016-09-26,24.236,24.236,24.19,24.19,2098,0
2016-09-27,24.195,24.361,24.131,24.361,1889,0
2016-09-28,24.503,24.598,24.417,24.417,5243,0
2016-09-29,24.523,24.532,24.217,24.351,2149,0
2016-09-30,24.779,24.779,24.779,24.779,249,0
2016-10-03,24.342,24.371,24.174,24.174,1138,0
2016-10-05,24.265,24.474,24.255,24.474,318,0
2016-10-06,24.313,24.361,24.313,24.361,1046,0
2016-10-07,24.398,24.779,24.339,24.779,3889,0
2016-10-12,24.742,24.865,24.704,24.865,2777,0
2016-10-13,24.789,24.885,24.742,24.885,9247,0
2016-10-14,24.818,24.885,24.407,24.885,10488,0
2016-10-17,24.818,25.009,24.503,24.503,3625,0
2016-10-18,24.513,24.98,24.513,24.91,5433,0
2016-10-19,25.044,25.158,24.709,24.784,4684,0
2016-10-20,25.052,25.052,24.477,25.052,1254,0
2016-10-21,24.728,25.052,24.728,25.042,3307,0
2016-10-24,24.886,25.111,24.886,25.091,1040,0
2016-10-25,25.111,25.111,24.747,24.86,3337,0
2016-10-26,24.774,25.083,24.727,24.727,3282,0
2016-10-27,25.094,25.094,24.919,24.919,2718,0
2016-10-28,24.813,24.909,24.794,24.899,1650,0
2016-10-31,24.976,24.976,24.787,24.794,2333,0
2016-11-01,24.789,24.817,24.789,24.817,554,0
2016-11-02,24.784,24.784,24.784,24.784,833,0
2016-11-03,24.784,24.784,24.277,24.285,7269,0
2016-11-04,24.516,24.774,24.516,24.774,2669,0
2016-11-07,24.774,24.774,24.424,24.424,524,0
2016-11-08,24.272,25.111,24.272,24.823,2462,0
2016-11-09,25.091,25.091,25.062,25.062,918,0
2016-11-10,25.062,25.111,25.042,25.042,1977,0
2016-11-11,24.919,24.919,24.919,24.919,588,0
2016-11-14,29.787,29.787,24.209,24.698,3250,0
2016-11-15,24.405,24.56,24.327,24.337,5886,0
2016-11-16,24.327,25.195,24.327,24.713,10639,0
2016-11-17,24.377,24.761,24.377,24.491,3484,0
2016-11-18,24.696,24.696,24.696,24.696,227,0
2016-11-21,24.508,24.508,24.508,24.508,111,0
2016-11-22,24.471,24.471,24.471,24.471,1682,0
2016-11-23,24.857,24.857,24.664,24.703,2837,0
2016-11-25,24.857,24.857,24.693,24.693,1212,0
2016-11-28,24.809,24.883,24.809,24.809,1884,0
2016-11-29,24.481,24.775,24.212,24.212,3411,0
2016-11-30,24.8,24.8,24.55,24.569,2299,0
2016-12-01,24.78,24.78,24.569,24.737,1399,0
2016-12-02,24.579,24.713,24.579,24.597,1104,0
2016-12-05,24.569,24.569,24.472,24.472,3672,0
2016-12-08,24.53,24.53,24.525,24.525,207,0
2016-12-13,24.52,24.52,24.203,24.203,3945,0
2016-12-14,24.288,24.288,24.212,24.212,1076,0
2016-12-16,24.411,24.497,24.411,24.488,2302,0
2016-12-21,24.412,24.52,24.411,24.421,2331,0
2016-12-22,24.507,24.789,24.507,24.557,1342,0
2016-12-27,24.654,24.654,24.557,24.557,824,0
2016-12-28,24.714,24.714,24.421,24.421,1829,0
2016-12-29,24.605,24.654,24.605,24.654,1950,0
2016-12-30,24.681,24.681,24.569,24.569,365,0
2017-01-03,24.649,24.649,24.649,24.649,206,0
2017-01-04,24.527,24.527,24.489,24.489,443,0
2017-01-05,24.605,24.655,24.605,24.655,1059,0
2017-01-09,24.537,24.537,24.527,24.527,841,0
2017-01-11,24.537,24.537,24.537,24.537,114,0
2017-01-12,24.635,24.635,24.634,24.634,2317,0
2017-01-17,24.488,24.662,24.488,24.662,1911,0
2017-01-18,24.742,24.766,24.686,24.72,1766,0
2017-01-19,24.757,24.804,24.619,24.757,7317,0
2017-01-20,24.766,24.766,24.766,24.766,1025,0
2017-01-23,24.639,24.836,24.639,24.836,474,0
2017-01-24,24.882,24.882,24.882,24.882,410,0
2017-01-25,24.677,24.804,24.545,24.737,9572,0
2017-01-26,24.74,24.74,24.74,24.74,114,0
2017-01-27,24.775,24.804,24.775,24.804,706,0
2017-01-30,24.775,24.775,24.775,24.775,804,0
2017-01-31,24.824,24.882,24.737,24.737,1191,0
2017-02-01,24.766,24.862,24.766,24.862,875,0
2017-02-03,24.824,24.824,24.824,24.824,770,0
2017-02-06,24.834,24.872,24.737,24.871,4705,0
2017-02-07,24.882,24.882,24.882,24.882,105,0
2017-02-08,24.882,24.98,24.882,24.98,1619,0
2017-02-09,24.989,24.999,24.989,24.989,720,0
2017-02-10,24.737,24.737,24.737,24.737,4106,0
2017-02-13,24.785,24.785,24.785,24.785,360,0
2017-02-14,25.114,25.114,24.966,25.064,1686,0
2017-02-15,25.084,25.084,25.084,25.084,104,0
2017-02-16,25.023,25.145,24.966,24.967,2359,0
2017-02-17,25.183,25.22,25.183,25.22,373,0
2017-02-21,25.212,25.212,25.212,25.212,1308,0
2017-02-23,25.098,25.104,25.098,25.104,408,0
2017-02-24,25.114,25.26,25.114,25.26,3356,0
2017-02-27,25.564,25.564,25.124,25.124,5814,0
2017-02-28,25.283,25.436,25.162,25.329,3057,0
2017-03-01,25.26,25.26,25.26,25.26,234,0
2017-03-02,25.212,25.212,25.124,25.144,816,0
2017-03-03,25.202,25.353,25.148,25.148,1024,0
2017-03-06,25.27,25.27,25.27,25.27,105,0
2017-03-08,25.124,25.416,25.124,25.416,816,0
2017-03-09,25.182,25.275,25.182,25.275,417,0
2017-03-13,25.064,25.187,25.034,25.187,667,0
2017-03-15,25.034,25.399,25.034,25.056,1633,0
2017-03-17,25.201,25.201,25.201,25.201,204,0
2017-03-21,25.286,25.286,25.232,25.246,1554,0
2017-03-22,25.158,25.185,25.129,25.129,2540,0
2017-03-23,25.344,25.433,25.344,25.433,1830,0
2017-03-24,25.325,25.344,25.157,25.19,1015,0
2017-03-27,25.157,25.271,25.067,25.246,3297,0
2017-03-28,25.275,25.275,25.129,25.211,1950,0
2017-03-29,25.138,25.233,25.138,25.138,915,0
2017-03-30,25.157,25.236,24.904,25.236,4218,0
2017-03-31,25.187,25.197,25.129,25.197,5090,0
2017-04-03,25.197,25.207,25.197,25.197,1361,0
2017-04-05,25.059,25.241,25.059,25.241,812,0
2017-04-06,24.98,25.187,24.98,25.154,2058,0
2017-04-10,25.187,25.256,25.167,25.256,1296,0
2017-04-11,25.246,25.29,25.246,25.254,1402,0
2017-04-12,25.291,25.291,25.266,25.266,1104,0
2017-04-13,25.296,25.306,25.158,25.158,3793,0
2017-04-17,25.174,25.174,25.174,25.174,291,0
2017-04-18,25.177,25.202,25.177,25.197,3287,0
2017-04-19,25.302,25.331,25.172,25.306,10915,0
2017-04-20,25.258,25.282,25.182,25.282,6165,0
2017-04-24,25.279,25.279,25.279,25.279,202,0
2017-04-25,25.282,25.387,25.282,25.382,1736,0
2017-04-26,25.479,25.479,25.387,25.418,880,0
2017-04-28,25.608,25.608,25.548,25.548,412,0
2017-05-01,25.172,25.35,25.172,25.242,6767,0
2017-05-02,25.297,25.35,25.297,25.35,1805,0
2017-05-03,25.35,25.51,25.35,25.51,1072,0
2017-05-10,25.337,25.34,25.262,25.269,910,0
2017-05-12,25.43,25.44,25.43,25.44,1010,0
2017-05-15,25.43,25.475,25.43,25.475,304,0
2017-05-16,25.407,25.518,25.407,25.51,1820,0
2017-05-17,25.485,25.485,25.375,25.475,4373,0
2017-05-18,25.479,25.479,25.385,25.385,679,0
2017-05-19,25.439,25.439,25.435,25.435,2171,0
2017-05-22,25.46,25.464,25.404,25.448,804,0
2017-05-23,25.375,25.5,25.296,25.427,3776,0
2017-05-24,25.325,25.504,25.325,25.465,3932,0
2017-05-25,25.485,25.485,25.465,25.465,1323,0
2017-05-26,25.456,25.465,25.456,25.464,2194,0
2017-05-30,25.534,25.534,25.465,25.465,402,0
2017-05-31,25.783,25.783,25.447,25.447,928,0
2017-06-05,25.465,25.465,25.465,25.465,483,0
2017-06-06,25.385,25.385,25.385,25.385,40313,0
2017-06-07,25.594,25.604,25.475,25.475,2111,0
2017-06-09,25.493,25.584,25.493,25.584,1174,0
2017-06-12,25.507,25.507,25.507,25.507,1005,0
2017-06-14,25.475,25.475,25.425,25.475,3217,0
2017-06-15,25.465,25.51,25.446,25.51,1407,0
2017-06-16,25.505,25.514,25.495,25.495,3206,0
2017-06-19,25.55,25.55,25.51,25.55,12237,0
2017-06-20,25.53,25.53,25.53,25.53,200,0
2017-06-21,25.54,25.54,25.53,25.53,1199,0
2017-06-22,25.57,25.57,25.57,25.57,100,0
2017-06-23,25.55,25.58,25.51,25.53,5750,0
2017-06-26,25.5428,25.58,25.5428,25.58,1045,0
2017-06-27,25.58,25.58,25.57,25.58,6780,0
2017-06-28,25.613,25.6171,25.55,25.6171,617,0
2017-06-29,25.54,25.6,25.4971,25.599,8360,0
2017-06-30,25.6,25.6,25.4,25.5917,10066,0
2017-07-03,25.55,25.6,25.55,25.6,801,0
2017-07-05,25.6,25.76,25.58,25.6535,14655,0
2017-07-06,25.89,26.03,25.69,25.85,12762,0
2017-07-07,25.8303,25.95,25.6,25.8,9927,0
2017-07-10,25.8499,25.8499,25.651,25.6995,1175,0
2017-07-11,25.61,25.75,25.61,25.75,700,0
2017-07-12,25.8563,25.8563,25.67,25.76,1305,0
2017-07-13,25.81,25.85,25.72,25.721,3202,0
2017-07-14,25.84,25.85,25.7843,25.7843,1400,0
2017-07-17,25.8599,25.8599,25.734,25.7746,882,0
2017-07-18,25.7225,25.83,25.7225,25.7556,2386,0
2017-07-19,25.7899,25.7899,25.6083,25.6083,1444,0
2017-07-20,25.8,25.8,25.7981,25.7981,416,0
2017-07-21,25.65,25.75,25.6221,25.75,1133,0
2017-07-24,25.54,25.69,25.54,25.69,1721,0
2017-07-25,25.6384,25.6612,25.6001,25.6255,1782,0
2017-07-26,25.7638,25.7638,25.63,25.6322,2686,0
2017-07-27,25.6675,25.73,25.63,25.73,3802,0
2017-07-28,25.774,25.774,25.774,25.774,301,0
2017-07-31,25.84,25.84,25.7503,25.76,1556,0
2017-08-01,25.756,25.764,25.75,25.764,1246,0
2017-08-02,25.8,25.8,25.73,25.73,700,0
2017-08-03,25.75,25.75,25.64,25.64,2000,0
2017-08-04,25.75,25.7617,25.52,25.67,12182,0
2017-08-07,25.54,25.54,25.52,25.54,1014,0
2017-08-08,25.69,25.6999,25.54,25.6999,510,0
2017-08-09,25.54,25.68,25.54,25.6799,2500,0
2017-08-10,25.566,25.67,25.41,25.67,3530,0
2017-08-11,25.4,25.61,25.39,25.5738,2100,0
2017-08-14,25.57,25.58,25.57,25.58,741,0
2017-08-15,25.58,25.5801,25.4281,25.5699,3437,0
2017-08-16,25.4958,25.57,25.4958,25.57,900,0
2017-08-17,25.6,25.6,25.6,25.6,263,0
2017-08-21,25.59,25.6599,25.44,25.6599,3382,0
2017-08-23,25.6542,25.6542,25.62,25.62,1100,0
2017-08-25,25.55,25.6523,25.55,25.6523,1200,0
2017-08-31,25.64,25.6616,25.55,25.6238,3034,0
2017-09-01,25.64,25.6678,25.64,25.6678,300,0
2017-09-05,25.6282,25.6282,25.6282,25.6282,800,0
2017-09-06,25.45,25.6199,25.45,25.6199,650,0
2017-09-07,25.47,25.61,25.46,25.61,3800,0
2017-09-08,25.51,25.6087,25.46,25.6002,4350,0
2017-09-11,25.6,25.6,25.56,25.57,1707,0
2017-09-12,25.5701,25.5701,25.5701,25.5701,180,0
2017-09-13,25.6,25.6,25.6,25.6,399,0
2017-09-14,25.6,25.6,25.6,25.6,412,0
2017-09-15,25.7,25.7,25.7,25.7,1050,0
2017-09-20,25.52,25.65,25.46,25.55,2700,0
2017-09-21,25.44,25.72,25.44,25.696,708,0
2017-09-25,25.52,25.6899,25.52,25.616,1311,0
2017-09-26,25.55,25.55,25.55,25.55,500,0
2017-09-27,25.53,25.6,25.47,25.6,5533,0
2017-09-28,25.506,25.637,25.506,25.637,858,0
2017-09-29,25.64,25.64,25.53,25.64,1035,0
2017-10-03,25.49,25.6038,25.45,25.6038,2532,0
2017-10-05,25.629,25.629,25.629,25.629,400,0
2017-10-09,25.45,25.59,25.4419,25.59,1050,0
2017-10-11,25.46,25.612,25.4501,25.612,2000,0
2017-10-16,25.62,25.62,25.569,25.605,2010,0
2017-10-17,25.62,25.62,25.62,25.62,601,0
2017-10-18,25.62,25.65,25.48,25.65,7960,0
2017-10-19,25.6,25.65,25.5164,25.6,2005,0
2017-10-20,25.63,25.65,25.63,25.65,1200,0
2017-10-25,25.47,25.6233,25.47,25.6233,1958,0
2017-10-27,25.5,25.6481,25.5,25.6481,510,0
2017-10-30,25.5,25.58,25.5,25.5792,514,0
2017-10-31,25.59,25.59,25.59,25.59,219,0
2017-11-01,25.5001,25.5511,25.5,25.5304,1636,0
2017-11-02,25.5084,25.649,25.479,25.649,1643,0
2017-11-03,25.52,25.6123,25.46,25.46,1831,0
2017-11-08,25.5,25.55,25.5,25.55,1084,0
2017-11-09,25.639,25.6399,25.639,25.6399,418,0
