Date,Open,High,Low,Close,Volume,OpenInt
2015-04-01,21.395,21.526,21.219,21.395,87767,0
2015-04-02,21.428,21.428,21.342,21.368,42283,0
2015-04-06,21.438,21.569,21.438,21.545,64227,0
2015-04-07,21.482,21.536,21.482,21.482,80738,0
2015-04-08,21.49,21.569,21.289,21.526,476436,0
2015-04-09,21.482,21.526,21.334,21.428,93761,0
2015-04-10,21.448,21.658,21.438,21.526,97367,0
2015-04-13,21.526,21.526,21.368,21.42,73598,0
2015-04-14,21.395,21.559,21.395,21.517,159879,0
2015-04-15,21.569,21.614,21.526,21.614,137884,0
2015-04-16,21.614,21.614,21.526,21.605,43916,0
2015-04-17,21.526,21.787,21.526,21.597,113595,0
2015-04-20,21.597,21.597,21.456,21.526,87870,0
2015-04-21,21.569,21.569,21.499,21.551,80457,0
2015-04-22,21.545,21.597,21.465,21.526,71765,0
2015-04-23,21.569,21.639,21.551,21.597,211876,0
2015-04-24,21.605,21.649,21.569,21.63,114282,0
2015-04-27,21.63,21.649,21.569,21.63,43198,0
2015-04-28,21.63,21.63,21.569,21.569,35540,0
2015-04-29,21.499,21.597,21.465,21.545,79309,0
2015-04-30,21.569,21.614,21.482,21.605,111309,0
2015-05-01,21.605,21.639,21.588,21.588,35428,0
2015-05-04,21.63,21.639,21.588,21.588,25141,0
2015-05-05,21.569,21.569,21.438,21.526,44569,0
2015-05-06,21.649,21.649,20.878,21.045,61033,0
2015-05-07,21.219,21.408,21.001,21.272,71546,0
2015-05-08,21.482,21.526,21.219,21.482,60226,0
2015-05-11,21.517,21.526,21.326,21.395,51768,0
2015-05-12,21.351,21.456,21.133,21.371,41983,0
2015-05-13,21.438,21.526,21.228,21.438,41255,0
2015-05-14,21.438,21.588,21.438,21.551,28570,0
2015-05-15,21.614,21.614,21.512,21.551,38174,0
2015-05-18,21.597,21.597,21.526,21.536,30552,0
2015-05-19,21.559,21.569,21.428,21.482,31656,0
2015-05-20,21.559,21.559,21.438,21.545,42055,0
2015-05-21,21.526,21.597,21.465,21.482,64339,0
2015-05-22,21.559,21.597,21.175,21.475,60226,0
2015-05-26,21.597,21.63,21.185,21.586,62942,0
2015-05-27,21.658,21.658,21.545,21.62,106624,0
2015-05-28,21.921,21.95,21.627,21.812,156865,0
2015-05-29,21.869,21.957,21.817,21.878,50264,0
2015-06-01,21.921,21.921,21.787,21.903,64993,0
2015-06-02,21.903,21.912,21.584,21.903,49134,0
2015-06-03,21.787,21.921,21.77,21.787,32496,0
2015-06-04,21.787,21.849,21.745,21.849,32720,0
2015-06-05,21.849,21.903,21.745,21.797,37220,0
2015-06-08,21.832,21.878,21.708,21.787,51612,0
2015-06-09,21.75,21.75,21.522,21.698,38034,0
2015-06-10,21.698,21.698,21.584,21.646,19195,0
2015-06-11,21.683,21.689,21.522,21.565,36424,0
2015-06-12,21.565,21.878,21.522,21.725,68366,0
2015-06-15,21.878,21.878,21.415,21.531,53299,0
2015-06-16,21.603,21.725,21.469,21.655,39131,0
2015-06-17,21.698,21.735,21.593,21.698,24402,0
2015-06-18,21.903,21.903,21.555,21.584,30809,0
2015-06-19,21.555,21.655,21.343,21.478,26988,0
2015-06-22,21.627,21.627,21.21,21.478,47226,0
2015-06-23,21.522,21.522,21.343,21.513,29846,0
2015-06-24,21.664,21.664,21.255,21.469,42279,0
2015-06-25,21.565,21.603,21.407,21.407,21028,0
2015-06-26,21.513,21.522,21.272,21.389,26200,0
2015-06-29,21.478,21.555,21.272,21.431,43741,0
2015-06-30,21.565,21.593,21.21,21.255,62389,0
2015-07-01,21.493,21.574,21.343,21.522,31597,0
2015-07-02,21.611,21.698,21.522,21.698,19453,0
2015-07-06,21.698,21.745,21.541,21.718,16979,0
2015-07-07,21.689,21.841,21.619,21.725,48240,0
2015-07-08,21.832,21.966,21.718,21.878,84446,0
2015-07-09,21.921,21.921,21.735,21.787,30473,0
2015-07-10,21.725,22.012,21.725,21.921,30473,0
2015-07-13,21.94,21.957,21.655,21.689,33284,0
2015-07-14,21.878,21.878,21.696,21.708,18080,0
2015-07-15,21.869,21.869,21.725,21.725,24858,0
2015-07-16,21.832,22.012,21.725,21.77,48126,0
2015-07-17,21.878,21.95,21.77,21.77,45766,0
2015-07-20,21.921,21.921,21.886,21.886,24064,0
2015-07-21,21.817,22.002,21.817,21.95,39582,0
2015-07-22,22.055,22.055,21.469,21.787,105811,0
2015-07-23,21.94,21.993,21.531,21.646,47452,0
2015-07-24,21.689,21.832,21.689,21.718,10906,0
2015-07-27,21.753,21.849,21.397,21.541,74103,0
2015-07-28,21.611,21.787,21.611,21.78,32609,0
2015-07-29,21.655,21.753,21.584,21.725,29236,0
2015-07-30,21.859,22.055,21.725,21.957,30923,0
2015-07-31,21.921,21.957,21.832,21.931,12256,0
2015-08-03,21.832,21.957,21.832,21.878,17052,0
2015-08-04,21.859,21.95,21.841,21.841,23051,0
2015-08-05,21.957,21.957,21.787,21.824,31147,0
2015-08-06,21.903,21.921,21.804,21.824,20763,0
2015-08-07,21.832,21.94,21.817,21.94,15741,0
2015-08-10,21.878,21.95,21.817,21.931,19678,0
2015-08-11,21.95,21.95,21.753,21.787,45768,0
2015-08-12,21.832,21.832,21.698,21.698,20241,0
2015-08-13,21.817,21.966,21.619,21.745,49926,0
2015-08-14,21.832,21.95,21.832,21.896,23727,0
2015-08-17,21.94,21.95,21.787,21.878,37332,0
2015-08-18,21.735,21.912,21.735,21.878,35083,0
2015-08-19,21.886,21.886,21.824,21.878,30923,0
2015-08-20,21.841,21.878,21.787,21.878,22376,0
2015-08-21,21.878,21.878,21.745,21.78,25750,0
2015-08-24,21.574,21.787,21.255,21.423,70160,0
2015-08-25,21.478,21.787,21.389,21.673,34858,0
2015-08-26,21.611,21.745,21.478,21.636,37782,0
2015-08-27,21.77,21.77,21.627,21.745,21701,0
2015-08-28,21.853,22.071,21.853,22.026,34993,0
2015-08-31,22.152,22.152,21.782,21.8,32003,0
2015-09-01,21.782,22.026,21.782,21.81,37318,0
2015-09-02,21.998,22.152,21.819,21.936,88589,0
2015-09-03,22.124,22.187,22.052,22.124,21924,0
2015-09-04,22.124,22.171,22.026,22.115,14617,0
2015-09-08,21.873,21.963,21.81,21.853,98888,0
2015-09-09,21.945,21.945,21.718,21.835,41415,0
2015-09-10,21.916,21.926,21.828,21.845,17681,0
2015-09-11,21.819,21.926,21.819,21.827,25580,0
2015-09-14,21.873,21.873,21.699,21.747,29123,0
2015-09-15,21.819,21.819,21.655,21.737,58025,0
2015-09-16,21.762,21.853,21.718,21.718,26577,0
2015-09-17,21.772,21.916,21.646,21.655,49388,0
2015-09-18,21.655,21.953,21.655,21.782,35103,0
2015-09-21,21.89,21.945,21.718,21.772,49388,0
2015-09-22,21.835,22.017,21.79,21.963,52268,0
2015-09-23,22.035,22.08,21.863,22.017,23254,0
2015-09-24,22.061,22.071,21.97,21.989,16698,0
2015-09-25,22.08,22.08,21.898,21.945,12071,0
2015-09-28,22.026,22.026,21.762,21.782,27980,0
2015-09-29,21.898,21.936,21.636,21.898,76298,0
2015-09-30,22.008,22.061,21.853,21.936,44183,0
2015-10-01,22.008,22.061,21.873,21.963,34440,0
2015-10-02,21.936,21.963,21.898,21.945,16500,0
2015-10-05,21.945,22.165,21.945,21.945,73642,0
2015-10-06,22.017,22.026,21.819,21.819,28349,0
2015-10-07,21.945,21.989,21.835,21.853,30784,0
2015-10-08,21.898,21.953,21.827,21.882,11184,0
2015-10-09,21.835,21.998,21.819,21.845,26134,0
2015-10-12,21.926,21.979,21.908,21.963,26730,0
2015-10-13,21.916,22.008,21.916,21.97,42966,0
2015-10-14,22.071,22.071,21.953,21.989,40419,0
2015-10-15,22.035,22.197,21.908,21.989,76850,0
2015-10-16,22.071,22.224,21.979,22.026,41415,0
2015-10-19,22.089,22.187,21.945,22.08,18271,0
2015-10-20,22.124,22.197,22.035,22.124,47219,0
2015-10-21,22.178,22.197,22.08,22.152,35987,0
2015-10-22,22.26,22.26,22.042,22.052,71203,0
2015-10-23,22.152,22.187,22.089,22.089,30563,0
2015-10-26,22.052,22.215,22.052,22.098,39754,0
2015-10-27,22.161,22.178,22.061,22.115,31227,0
2015-10-28,22.124,22.25,22.107,22.171,52711,0
2015-10-29,22.224,22.297,22.152,22.215,40749,0
2015-10-30,22.171,22.26,22.152,22.178,35879,0
2015-11-02,22.305,22.333,22.224,22.323,51604,0
2015-11-03,22.378,22.441,22.314,22.405,88920,0
2015-11-04,22.441,22.567,22.408,22.514,70921,0
2015-11-05,22.514,22.567,22.333,22.36,85821,0
2015-11-06,22.514,22.514,22.124,22.144,50717,0
2015-11-09,22.25,22.36,22.035,22.161,41664,0
2015-11-10,22.197,22.297,22.197,22.224,30009,0
2015-11-11,22.323,22.414,22.25,22.341,36432,0
2015-11-12,22.485,22.485,22.36,22.405,29345,0
2015-11-13,22.577,22.577,22.414,22.468,64671,0
2015-11-16,22.485,22.495,22.431,22.477,46620,0
2015-11-17,22.54,22.54,22.351,22.431,57803,0
2015-11-18,22.531,22.531,22.314,22.36,34218,0
2015-11-19,22.522,22.54,22.422,22.477,46177,0
2015-11-20,22.485,22.485,22.351,22.477,22258,0
2015-11-23,22.477,22.477,22.396,22.441,30452,0
2015-11-24,22.477,22.477,22.422,22.422,45623,0
2015-11-25,22.485,22.558,22.45,22.504,35879,0
2015-11-27,22.781,22.781,22.598,22.681,8056,0
2015-11-30,22.735,22.865,22.414,22.414,60541,0
2015-12-01,22.598,22.762,22.516,22.762,48659,0
2015-12-02,22.762,22.835,22.616,22.817,41960,0
2015-12-03,22.817,22.847,22.717,22.771,81274,0
2015-12-04,22.809,22.825,22.744,22.809,21924,0
2015-12-07,22.855,22.855,22.727,22.791,43961,0
2015-12-08,22.791,22.865,22.741,22.799,40161,0
2015-12-09,22.865,22.919,22.825,22.899,26943,0
2015-12-10,22.919,22.919,22.865,22.899,22036,0
2015-12-11,22.919,22.919,22.845,22.899,24545,0
2015-12-14,22.889,22.909,22.67,22.791,36355,0
2015-12-15,22.919,22.919,22.799,22.855,25961,0
2015-12-16,22.919,22.919,22.809,22.865,24545,0
2015-12-17,22.909,22.919,22.845,22.889,28580,0
2015-12-18,22.919,22.919,22.835,22.919,40142,0
2015-12-21,22.983,22.983,22.304,22.368,148244,0
2015-12-22,22.459,22.529,22.093,22.197,271004,0
2015-12-23,22.221,22.478,22.149,22.194,78103,0
2015-12-24,22.268,22.332,22.149,22.217,31882,0
2015-12-28,22.184,22.359,22.184,22.295,65049,0
2015-12-29,22.532,22.598,22.368,22.478,22731,0
2015-12-30,22.58,22.676,22.368,22.459,36471,0
2015-12-31,22.551,22.551,22.368,22.442,23322,0
2016-01-04,22.459,22.541,22.268,22.276,63090,0
2016-01-05,22.387,22.459,22.184,22.258,87043,0
2016-01-06,22.276,22.368,22.012,22.042,133711,0
2016-01-07,22.149,22.221,22.002,22.03,128412,0
2016-01-08,22.149,22.387,22.149,22.248,38865,0
2016-01-11,22.248,22.442,22.167,22.332,19203,0
2016-01-12,22.459,22.533,22.368,22.506,53562,0
2016-01-13,22.332,22.58,22.167,22.451,59435,0
2016-01-14,22.58,22.58,22.286,22.451,36595,0
2016-01-15,22.231,22.559,22.231,22.506,26345,0
2016-01-19,22.598,22.781,22.378,22.459,44723,0
2016-01-20,22.459,22.643,22.149,22.414,53214,0
2016-01-21,22.542,22.598,22.157,22.231,36333,0
2016-01-22,22.516,22.566,22.366,22.414,23760,0
2016-01-25,22.589,22.598,22.459,22.542,46823,0
2016-01-26,22.598,22.634,22.316,22.516,73158,0
2016-01-27,22.551,22.598,22.373,22.57,17665,0
2016-01-28,22.598,22.762,22.533,22.727,38718,0
2016-01-29,22.753,22.865,22.714,22.771,49363,0
2016-02-01,22.835,22.855,22.735,22.855,15553,0
2016-02-02,22.825,22.873,22.68,22.873,43715,0
2016-02-03,22.919,22.919,22.643,22.909,26604,0
2016-02-04,22.919,22.919,22.799,22.882,23761,0
2016-02-05,22.919,22.919,22.799,22.899,51938,0
2016-02-08,22.889,22.899,22.606,22.835,54638,0
2016-02-09,22.825,22.855,22.634,22.855,17174,0
2016-02-10,22.854,22.854,22.712,22.781,13567,0
2016-02-11,22.689,22.865,22.68,22.731,37571,0
2016-02-12,22.919,22.919,22.533,22.533,16023,0
2016-02-16,22.596,22.78,22.596,22.78,11289,0
2016-02-17,22.791,22.845,22.598,22.817,24330,0
2016-02-18,22.825,22.84,22.751,22.835,19913,0
2016-02-19,22.873,22.899,22.712,22.727,23447,0
2016-02-22,22.873,22.905,22.825,22.855,23897,0
2016-02-23,22.909,22.909,22.791,22.855,34712,0
2016-02-24,22.899,22.899,22.804,22.845,14701,0
2016-02-25,22.899,22.899,22.487,22.727,56886,0
2016-02-26,23.119,23.119,22.58,22.709,57082,0
2016-02-29,22.829,22.829,22.532,22.699,29626,0
2016-03-01,22.737,22.849,22.699,22.849,29928,0
2016-03-02,22.884,23.024,22.764,22.884,34481,0
2016-03-03,22.95,22.95,22.859,22.894,20164,0
2016-03-04,22.969,22.969,22.834,22.877,25438,0
2016-03-07,23.016,23.018,22.937,23.007,32457,0
2016-03-08,23.073,23.073,22.932,22.989,29902,0
2016-03-09,23.22,23.22,22.933,22.989,51691,0
2016-03-10,23.034,23.034,22.699,22.794,63863,0
2016-03-11,22.989,22.989,22.774,22.894,28423,0
2016-03-14,23.016,23.016,22.933,22.95,20597,0
2016-03-15,23.063,23.077,22.894,22.904,54228,0
2016-03-16,22.884,23.099,22.884,22.914,40606,0
2016-03-17,23.034,23.203,23.034,23.128,33284,0
2016-03-18,23.044,23.174,23.034,23.109,50245,0
2016-03-21,23.138,23.258,23.094,23.258,78718,0
2016-03-22,23.258,23.277,23.193,23.277,47016,0
2016-03-23,23.174,23.323,23.174,23.323,23806,0
2016-03-24,23.268,23.323,23.184,23.323,37686,0
2016-03-28,23.211,23.314,23.211,23.314,37847,0
2016-03-29,23.333,23.333,23.184,23.258,40416,0
2016-03-30,23.304,23.323,23.174,23.211,26641,0
2016-03-31,23.22,23.296,23.174,23.244,21821,0
2016-04-01,23.268,23.333,23.193,23.333,27250,0
2016-04-04,23.203,23.314,23.203,23.314,26585,0
2016-04-05,23.304,23.314,23.174,23.22,44575,0
2016-04-06,23.244,23.304,23.193,23.229,27011,0
2016-04-07,23.323,23.333,23.229,23.333,16031,0
2016-04-08,23.333,23.333,23.285,23.314,11825,0
2016-04-11,23.314,23.351,23.277,23.351,26248,0
2016-04-12,23.351,23.351,23.309,23.323,36655,0
2016-04-13,23.351,23.351,23.314,23.351,33825,0
2016-04-14,23.351,23.351,23.184,23.184,28695,0
2016-04-15,23.369,23.369,23.239,23.314,34727,0
2016-04-18,23.304,23.342,23.304,23.314,21303,0
2016-04-19,23.342,23.351,23.277,23.277,10562,0
2016-04-20,23.36,23.36,23.277,23.285,31174,0
2016-04-21,23.36,23.398,23.314,23.398,28431,0
2016-04-22,23.398,23.398,23.355,23.388,21751,0
2016-04-25,23.36,23.398,23.36,23.398,23630,0
2016-04-26,23.398,23.398,23.369,23.398,23327,0
2016-04-27,23.398,23.398,23.314,23.398,25094,0
2016-04-28,23.398,23.398,23.378,23.398,19159,0
2016-04-29,23.333,23.444,23.333,23.444,68303,0
2016-05-02,23.444,23.444,23.407,23.425,31775,0
2016-05-03,23.407,23.425,23.398,23.425,30256,0
2016-05-04,23.425,23.425,23.342,23.417,25246,0
2016-05-05,23.417,23.444,23.342,23.435,18599,0
2016-05-06,23.435,23.444,23.398,23.444,19142,0
2016-05-09,23.444,23.537,23.426,23.537,64920,0
2016-05-10,23.537,23.862,23.52,23.705,23014,0
2016-05-11,23.695,23.817,23.649,23.705,25854,0
2016-05-12,23.77,23.91,23.705,23.91,19391,0
2016-05-13,23.872,24.002,23.872,23.919,17225,0
2016-05-16,23.966,23.966,23.882,23.919,14761,0
2016-05-17,23.956,23.956,23.882,23.928,11716,0
2016-05-18,23.966,24.142,23.756,24.142,16932,0
2016-05-19,24.142,24.142,23.882,24.096,23741,0
2016-05-20,23.891,24.142,23.821,23.821,16091,0
2016-05-23,23.761,23.984,23.761,23.845,16680,0
2016-05-24,23.872,24.431,23.826,23.984,18162,0
2016-05-25,24.123,24.719,24.012,24.384,43000,0
2016-05-26,24.468,24.468,23.937,24.328,23567,0
2016-05-27,24.641,24.641,24.198,24.208,13469,0
2016-05-31,24.396,24.807,24.254,24.548,14165,0
2016-06-01,24.538,24.538,24.047,24.236,29980,0
2016-06-02,24.33,24.33,23.933,24.066,14915,0
2016-06-03,24.066,24.094,23.997,24.094,21403,0
2016-06-06,24.17,24.359,24.104,24.216,13205,0
2016-06-07,24.245,24.472,24.122,24.254,19877,0
2016-06-08,24.396,24.472,24.17,24.311,12912,0
2016-06-09,24.443,24.443,24.283,24.35,9426,0
2016-06-10,24.32,24.443,24.17,24.216,70217,0
2016-06-13,24.358,24.453,24.179,24.179,14282,0
2016-06-14,24.292,24.453,24.241,24.245,9823,0
2016-06-15,24.416,24.416,24.075,24.311,19184,0
2016-06-16,24.34,24.345,24.179,24.33,10013,0
2016-06-17,24.358,24.358,24.15,24.33,14271,0
2016-06-20,24.358,24.416,24.32,24.416,12696,0
2016-06-21,24.254,24.79,24.254,24.689,15137,0
2016-06-22,24.783,25.368,24.695,24.764,17242,0
2016-06-23,25.077,25.077,24.368,24.416,7957,0
2016-06-24,24.631,24.631,23.905,24.15,13760,0
2016-06-27,24.084,24.216,23.849,23.981,17413,0
2016-06-28,24.028,24.236,24.003,24.075,11644,0
2016-06-29,24.216,24.548,24.188,24.509,19538,0
2016-06-30,24.416,24.453,24.245,24.358,14677,0
2016-07-01,24.689,24.689,24.477,24.5,19428,0
2016-07-05,24.641,24.641,24.358,24.368,9049,0
2016-07-06,24.387,24.387,24.075,24.31,9732,0
2016-07-07,24.311,24.519,24.3,24.396,25188,0
2016-07-08,24.472,24.548,24.406,24.548,12387,0
2016-07-11,24.821,24.991,24.604,24.901,13878,0
2016-07-12,24.661,24.996,24.575,24.697,20091,0
2016-07-13,24.869,24.869,24.368,24.434,12425,0
2016-07-14,24.538,24.689,24.406,24.564,5655,0
2016-07-15,24.585,24.585,24.264,24.264,15818,0
2016-07-18,24.518,24.67,24.33,24.5,12111,0
2016-07-19,24.5,25.019,24.5,24.698,14873,0
2016-07-20,24.698,24.698,24.5,24.561,11901,0
2016-07-21,24.698,24.698,24.509,24.594,2779,0
2016-07-22,24.641,24.698,24.528,24.528,13728,0
2016-07-25,24.689,24.689,24.504,24.67,4880,0
2016-07-26,24.661,24.727,24.651,24.661,12863,0
2016-07-27,24.736,24.736,24.604,24.736,14238,0
2016-07-28,24.736,24.812,24.616,24.707,10760,0
2016-07-29,24.736,24.824,24.707,24.783,12976,0
2016-08-01,24.869,24.869,24.764,24.783,6854,0
2016-08-02,24.641,24.793,24.631,24.689,4529,0
2016-08-03,24.585,24.689,24.428,24.661,11198,0
2016-08-04,24.566,24.736,24.566,24.707,10291,0
2016-08-05,24.631,24.736,24.575,24.585,10232,0
2016-08-08,24.707,24.736,24.696,24.736,6373,0
2016-08-09,24.736,24.84,24.698,24.783,15182,0
2016-08-10,24.717,25.01,24.679,24.821,13557,0
2016-08-11,25.001,25.001,24.661,24.746,7681,0
2016-08-12,24.878,24.878,24.707,24.739,7237,0
2016-08-15,24.915,24.981,24.784,24.784,5549,0
2016-08-16,24.878,25.019,24.631,25.01,13336,0
2016-08-17,25.019,25.491,24.991,25.109,7974,0
2016-08-18,25.302,25.464,25.114,25.398,8578,0
2016-08-19,25.388,25.491,25.292,25.358,13687,0
2016-08-22,25.424,25.576,24.689,25.146,15612,0
2016-08-23,25.341,25.557,25.209,25.444,7381,0
2016-08-24,25.322,26.199,25.048,25.681,16515,0
2016-08-25,25.491,25.491,25.077,25.16,21923,0
2016-08-26,25.388,25.454,24.773,25.349,10559,0
2016-08-29,25.424,25.869,25.256,25.728,25953,0
2016-08-30,25.824,26.179,25.346,25.793,20156,0
2016-08-31,25.72,25.844,25.318,25.834,24668,0
2016-09-01,25.844,26.083,25.385,25.816,9418,0
2016-09-02,25.892,25.892,25.48,25.892,8985,0
2016-09-06,25.806,25.892,25.432,25.892,7999,0
2016-09-07,25.605,25.892,25.605,25.614,6491,0
2016-09-08,25.471,25.892,25.318,25.844,19629,0
2016-09-09,25.27,25.749,25.27,25.499,31964,0
2016-09-12,25.739,25.863,25.337,25.816,9798,0
2016-09-13,25.824,25.824,25.221,25.251,9802,0
2016-09-14,25.73,25.757,25.462,25.462,9049,0
2016-09-15,25.672,25.672,25.48,25.48,2862,0
2016-09-16,25.556,25.749,24.992,25.002,9933,0
2016-09-19,25.288,25.586,24.734,24.906,10837,0
2016-09-20,25.059,25.547,24.887,24.935,3133,0
2016-09-21,25.422,25.422,24.945,25.06,6236,0
2016-09-22,25.136,25.298,25.066,25.066,3784,0
2016-09-23,25.337,25.337,25.013,25.27,6707,0
2016-09-26,25.097,25.261,24.983,24.992,6373,0
2016-09-27,25.059,25.261,24.973,25.193,2341,0
2016-09-28,25.261,25.261,24.925,24.987,14015,0
2016-09-29,24.935,25.117,24.887,24.973,8610,0
2016-09-30,25.04,25.154,24.935,25.154,7593,0
2016-10-03,25.126,25.643,24.987,24.987,8428,0
2016-10-04,25.117,25.406,24.973,25.002,6089,0
2016-10-05,25.097,25.241,24.973,25.184,6405,0
2016-10-06,25.193,25.221,24.973,25.059,6667,0
2016-10-07,24.992,25.142,24.897,25.03,3949,0
2016-10-10,25.079,25.079,24.753,24.753,4512,0
2016-10-11,24.6,24.714,24.503,24.504,4151,0
2016-10-12,24.552,24.839,24.508,24.791,8315,0
2016-10-13,24.476,24.726,24.265,24.399,4487,0
2016-10-14,24.285,24.683,24.285,24.629,3575,0
2016-10-17,24.418,24.66,24.418,24.492,3898,0
2016-10-18,24.6,25.356,24.513,25.356,6627,0
2016-10-19,24.887,25.126,24.887,24.915,4235,0
2016-10-20,24.906,24.906,24.896,24.896,1420,0
2016-10-21,24.887,25.442,24.887,24.906,3454,0
2016-10-24,24.954,25.337,24.896,24.906,6687,0
2016-10-25,25.059,25.27,24.935,25.002,6403,0
2016-10-26,25.012,25.27,24.906,25.012,5969,0
2016-10-27,25.02,25.02,24.887,24.982,2882,0
2016-10-28,24.973,25.256,24.791,25.079,8008,0
2016-10-31,24.887,25.096,24.485,24.911,5689,0
2016-11-01,24.925,25.279,24.427,24.649,7181,0
2016-11-02,24.552,24.868,24.552,24.825,15012,0
2016-11-03,24.714,24.867,24.503,24.533,6477,0
2016-11-04,24.503,24.992,24.503,24.887,5701,0
2016-11-07,24.891,25.309,24.533,24.702,3088,0
2016-11-08,24.293,25.108,24.283,24.35,9812,0
2016-11-09,24.342,25.04,24.283,24.839,2869,0
2016-11-10,24.906,24.906,23.48,24.016,13935,0
2016-11-11,23.748,24.418,23.728,23.901,14303,0
2016-11-14,23.872,23.872,23.163,23.26,18516,0
2016-11-15,23.327,23.949,23.197,23.949,7608,0
2016-11-16,23.93,24.073,23.738,24.073,10661,0
2016-11-17,23.958,24.169,23.944,24.169,10588,0
2016-11-18,24.714,24.726,24.215,24.221,6222,0
2016-11-21,24.236,24.658,24.179,24.216,5092,0
2016-11-22,24.159,24.374,24.025,24.167,9530,0
2016-11-23,24.035,24.15,23.461,23.895,5764,0
2016-11-25,23.834,24.629,23.834,24.164,6180,0
2016-11-28,24.409,24.409,23.93,24.073,5380,0
2016-11-29,24.308,24.338,23.998,24.192,9013,0
2016-11-30,24.22,24.288,23.804,23.832,14232,0
2016-12-01,23.852,23.917,23.55,23.706,18686,0
2016-12-02,23.502,23.9,23.502,23.56,15809,0
2016-12-05,23.735,23.871,23.57,23.706,10517,0
2016-12-06,23.784,23.9,23.57,23.618,13629,0
2016-12-07,23.657,23.9,23.657,23.852,8757,0
2016-12-08,23.852,24.21,23.657,23.939,13605,0
2016-12-09,23.92,24.211,23.92,24.104,6327,0
2016-12-12,24.192,24.192,23.754,24.049,8841,0
2016-12-13,23.92,23.92,23.522,23.706,8627,0
2016-12-14,23.638,23.937,23.327,23.369,9195,0
2016-12-15,23.677,23.677,22.938,23.239,14229,0
2016-12-16,23.152,23.356,23.123,23.356,8327,0
2016-12-19,23.539,23.774,23.36,23.686,10244,0
2016-12-20,23.764,23.873,23.657,23.657,9938,0
2016-12-21,23.483,24.23,23.483,23.822,17530,0
2016-12-22,23.968,24.016,23.949,24.007,7409,0
2016-12-23,24.007,24.502,23.832,24.378,10565,0
2016-12-27,24.104,24.165,23.92,23.92,4134,0
2016-12-28,23.939,24.202,23.803,23.939,15483,0
2016-12-29,23.822,23.861,23.239,23.347,17271,0
2016-12-30,23.366,23.817,23.366,23.696,9243,0
2017-01-03,23.696,24.161,23.696,23.91,8714,0
2017-01-04,24.083,24.24,24.016,24.07,9962,0
2017-01-05,24.118,24.24,23.813,24.162,12897,0
2017-01-06,24.036,24.396,24.016,24.192,16255,0
2017-01-09,24.192,24.386,24.163,24.163,5852,0
2017-01-10,24.27,24.288,24.202,24.288,5857,0
2017-01-11,24.202,24.288,24.202,24.288,4061,0
2017-01-12,24.288,24.288,24.25,24.288,4021,0
2017-01-13,24.338,24.376,24.288,24.376,4806,0
2017-01-17,24.298,24.483,24.298,24.382,14193,0
2017-01-18,24.298,24.687,24.211,24.483,13117,0
2017-01-19,24.308,24.483,24.143,24.24,5878,0
2017-01-20,24.046,24.287,24.042,24.202,3967,0
2017-01-23,24.386,24.386,23.89,24.27,11679,0
2017-01-24,24.24,24.348,24.24,24.288,4485,0
2017-01-25,24.28,24.351,24.172,24.23,4179,0
2017-01-26,24.202,24.338,24.202,24.338,5087,0
2017-01-27,24.338,24.434,24.338,24.434,7742,0
2017-01-30,24.434,24.434,24.338,24.434,4413,0
2017-01-31,24.483,24.58,24.386,24.58,4945,0
2017-02-01,24.537,24.687,24.483,24.56,4354,0
2017-02-02,24.448,24.687,24.448,24.547,3012,0
2017-02-03,24.687,24.687,24.416,24.558,7982,0
2017-02-06,24.502,24.622,24.502,24.57,2675,0
2017-02-07,24.366,24.678,24.366,24.63,5141,0
2017-02-08,24.59,24.726,24.512,24.67,7578,0
2017-02-09,24.56,24.93,24.56,24.779,8342,0
2017-02-10,24.774,24.911,24.6,24.697,16068,0
2017-02-13,24.629,24.716,24.533,24.697,7260,0
2017-02-14,24.629,24.697,24.38,24.55,3803,0
2017-02-15,24.551,24.658,24.434,24.623,4606,0
2017-02-16,24.542,24.678,24.538,24.629,5663,0
2017-02-17,24.542,24.678,24.542,24.551,12623,0
2017-02-21,24.61,24.726,24.38,24.726,7676,0
2017-02-22,24.638,24.641,24.454,24.629,10131,0
2017-02-23,24.726,24.814,24.49,24.755,4203,0
2017-02-24,24.736,24.774,24.637,24.774,6663,0
2017-02-27,25.052,25.073,24.845,25.073,8106,0
2017-02-28,25.043,25.043,24.895,24.951,4356,0
2017-03-01,24.934,24.944,24.648,24.723,9616,0
2017-03-02,24.767,24.775,24.54,24.569,11309,0
2017-03-03,24.569,24.717,24.405,24.65,8100,0
2017-03-06,24.55,24.895,24.55,24.747,5640,0
2017-03-07,24.651,24.796,24.651,24.796,6792,0
2017-03-08,24.717,24.798,24.668,24.697,12545,0
2017-03-09,24.836,24.836,24.599,24.609,9395,0
2017-03-10,24.611,24.668,24.611,24.648,6688,0
2017-03-13,24.628,24.796,24.61,24.689,6915,0
2017-03-14,24.569,24.727,24.471,24.678,9873,0
2017-03-15,24.688,24.885,24.678,24.737,17797,0
2017-03-16,24.673,24.806,24.668,24.727,3933,0
2017-03-17,24.698,24.905,24.698,24.817,7730,0
2017-03-20,24.796,24.885,24.796,24.885,1917,0
2017-03-21,24.806,24.885,24.727,24.796,6736,0
2017-03-22,24.796,24.964,24.796,24.964,3476,0
2017-03-23,24.974,24.974,24.905,24.914,1695,0
2017-03-24,24.905,25.131,24.87,25.091,7823,0
2017-03-27,24.865,24.993,24.865,24.944,11891,0
2017-03-28,24.895,25.066,24.875,24.889,5261,0
2017-03-29,24.964,24.987,24.875,24.875,2457,0
2017-03-30,24.845,24.998,24.757,24.796,13416,0
2017-03-31,24.776,24.885,24.776,24.885,6121,0
2017-04-03,24.885,25.181,24.885,25.181,8519,0
2017-04-04,25.033,25.437,25.033,25.437,4480,0
2017-04-05,25.388,26.078,25.31,26.019,56350,0
2017-04-06,25.518,25.92,25.518,25.881,17850,0
2017-04-07,25.733,25.772,25.396,25.396,9024,0
2017-04-10,25.417,26.107,25.417,25.91,9324,0
2017-04-11,25.831,25.93,25.634,25.715,5039,0
2017-04-12,25.683,25.7,25.654,25.674,2683,0
2017-04-13,25.634,25.654,25.416,25.434,2464,0
2017-04-17,25.437,25.699,25.437,25.555,3879,0
2017-04-18,25.388,25.813,25.299,25.678,6828,0
2017-04-19,25.468,25.772,25.437,25.437,3811,0
2017-04-20,25.634,25.685,25.289,25.289,6168,0
2017-04-21,25.427,25.634,25.388,25.397,3775,0
2017-04-24,25.752,25.752,25.319,25.407,8482,0
2017-04-25,25.289,25.376,25.119,25.329,10185,0
2017-04-26,25.112,25.358,25.112,25.358,2093,0
2017-04-27,25.2,25.42,25.052,25.417,11784,0
2017-04-28,25.368,25.56,25.289,25.289,5018,0
2017-05-01,25.338,25.457,25.289,25.407,5223,0
2017-05-02,25.23,25.476,25.23,25.288,3239,0
2017-05-03,25.092,25.392,25.092,25.299,8594,0
2017-05-04,25.25,25.39,25.062,25.388,3023,0
2017-05-05,25.388,25.486,25.359,25.377,7132,0
2017-05-08,25.22,25.442,25.151,25.402,11710,0
2017-05-09,25.279,25.476,25.186,25.476,7624,0
2017-05-10,25.242,25.526,25.242,25.526,2701,0
2017-05-11,25.309,25.575,25.309,25.388,10827,0
2017-05-12,25.309,25.555,25.309,25.545,13959,0
2017-05-15,25.585,25.585,25.407,25.542,2914,0
2017-05-16,25.634,25.739,25.54,25.739,4640,0
2017-05-17,25.94,25.979,25.683,25.703,13875,0
2017-05-18,25.545,25.878,25.477,25.683,12324,0
2017-05-19,25.683,25.837,25.683,25.693,14046,0
2017-05-22,25.772,26.029,25.743,26.029,7572,0
2017-05-23,26.078,26.078,25.881,25.999,7008,0
2017-05-24,25.881,25.96,25.867,25.96,1728,0
2017-05-25,25.969,26.048,25.95,25.991,7839,0
2017-05-26,26.078,26.078,26.029,26.058,2792,0
2017-05-30,25.86,26.075,25.86,26.02,4383,0
2017-05-31,25.87,26,25.87,26,1570,0
2017-06-01,26.07,26.07,25.58,25.75,4934,0
2017-06-02,25.7,25.8642,25.7,25.8642,1181,0
2017-06-05,25.96,25.96,25.75,25.88,4051,0
2017-06-06,25.71,25.95,25.71,25.82,1853,0
2017-06-07,25.71,25.8514,25.71,25.84,2780,0
2017-06-08,25.8019,25.855,25.8019,25.8547,811,0
2017-06-09,25.82,25.95,25.82,25.94,1758,0
2017-06-12,25.8013,25.96,25.8013,25.94,4630,0
2017-06-13,25.9136,25.95,25.9131,25.95,1993,0
2017-06-14,25.76,26.3,25.76,26.2902,4560,0
2017-06-15,26.48,26.48,26,26.1612,3748,0
2017-06-16,25.9501,25.9501,25.9501,25.9501,1062,0
2017-06-19,26.05,26.26,26.05,26.05,4021,0
2017-06-20,25.92,25.9499,25.8618,25.9241,1648,0
2017-06-21,25.95,26.04,25.89,26.04,2246,0
2017-06-22,25.9992,26.0268,25.98,25.986,1306,0
2017-06-23,26.11,26.3475,26.1,26.16,3548,0
2017-06-26,26.2,26.4699,26.19,26.4699,4857,0
2017-06-27,26.47,26.65,26.45,26.46,23894,0
2017-06-28,26.6,26.6,26.4701,26.4701,9822,0
2017-06-29,26.43,26.52,26.33,26.52,3284,0
2017-06-30,26.48,26.5899,26.341,26.5691,8987,0
2017-07-03,26.3,26.45,26.1824,26.45,1803,0
2017-07-05,26.131,26.38,26.071,26.38,2781,0
2017-07-06,26.4,26.4899,26.34,26.4,2638,0
2017-07-07,26.44,26.6179,26.22,26.55,15183,0
2017-07-10,26.5,26.63,26.0501,26.63,4922,0
2017-07-11,26.34,26.73,26.2401,26.73,1575,0
2017-07-12,26.43,26.53,26.32,26.53,1585,0
2017-07-13,26.475,26.5621,26.191,26.28,2787,0
2017-07-14,26.3,26.5003,26.061,26.18,4677,0
2017-07-17,26.36,26.47,26.2773,26.47,1119,0
2017-07-18,26.44,26.5491,26.44,26.5491,1881,0
2017-07-19,26.5032,26.5032,26.49,26.49,1731,0
2017-07-20,26.16,26.43,26.16,26.43,1761,0
2017-07-21,26.42,26.42,26.21,26.26,2262,0
2017-07-24,26.18,26.18,26,26.0999,1583,0
2017-07-25,26.04,26.13,26.04,26.13,1544,0
2017-07-26,25.92,26.11,25.9,26,4801,0
2017-07-27,25.9676,26.0199,25.87,26.0199,4457,0
2017-07-28,25.85,26.17,25.85,26,5070,0
2017-07-31,25.9001,26.25,25.9001,26.25,7025,0
2017-08-01,26.32,26.4912,26.32,26.4912,4518,0
2017-08-02,26.2912,26.2912,26.26,26.27,3901,0
2017-08-03,25.97,26.41,25.97,26.27,2309,0
2017-08-04,26.25,26.29,26.25,26.29,2095,0
2017-08-07,26.22,26.25,26.0839,26.1511,7078,0
2017-08-08,25.95,26.1319,25.95,26.12,4216,0
2017-08-09,26.11,26.16,25.95,25.9865,6805,0
2017-08-10,25.99,26.28,25.9,25.9,6564,0
2017-08-11,25.91,26.4099,25.91,26.24,10246,0
2017-08-14,26.15,26.3415,26.15,26.3415,3106,0
2017-08-15,26.5,26.5,26.25,26.43,5629,0
2017-08-16,26.2715,26.4499,26.2401,26.2699,4249,0
2017-08-17,26.1,26.2699,25.9,25.981,8030,0
2017-08-18,25.94,26,25.8077,25.93,14037,0
2017-08-21,25.99,26.17,25.9,25.96,2252,0
2017-08-22,26.27,26.27,26.0501,26.15,5377,0
2017-08-23,26.05,26.24,25.9201,26.11,5300,0
2017-08-24,26.12,26.27,26.12,26.2601,1517,0
2017-08-25,26.25,26.28,26.1401,26.1401,6350,0
2017-08-28,26.09,26.09,25.9101,25.9101,889,0
2017-08-29,25.99,26.3,25.99,26.24,6957,0
2017-08-30,26.1,26.1084,26.02,26.05,4812,0
2017-08-31,26.05,26.1572,26.05,26.0799,4290,0
2017-09-01,26.15,26.15,26.0901,26.1,1833,0
2017-09-05,26.34,26.34,25.7865,25.95,13623,0
2017-09-06,26.1,26.1,25.8062,26,2279,0
2017-09-07,25.95,25.95,25.81,25.84,4116,0
2017-09-08,25.78,25.9778,25.78,25.7964,4277,0
2017-09-11,25.9,26.23,25.7877,26.06,10751,0
2017-09-12,26.2,26.2,26,26.09,1986,0
2017-09-13,26,26.072,25.82,25.83,7427,0
2017-09-14,25.8,26.0786,25.8,25.9983,3844,0
2017-09-15,26.01,26.1699,25.8579,26.1,14846,0
2017-09-18,26.1,26.1599,25.86,25.8701,6967,0
2017-09-19,25.91,26.1338,25.74,25.75,15892,0
2017-09-20,25.7,25.92,25.6617,25.92,2569,0
2017-09-21,25.81,25.9498,25.8,25.8323,10327,0
2017-09-22,25.76,26.07,25.76,25.99,5348,0
2017-09-25,25.87,25.91,25.6,25.87,5357,0
2017-09-26,25.81,25.9399,25.8,25.86,5452,0
2017-09-27,25.82,25.92,25.75,25.83,4121,0
2017-09-28,25.68,25.8499,25.6776,25.71,15589,0
2017-09-29,25.65,25.779,25.56,25.64,11097,0
2017-10-02,25.6,25.78,25.5499,25.56,18012,0
2017-10-03,25.63,25.75,25.63,25.6401,2919,0
2017-10-04,25.56,25.679,25.56,25.63,3795,0
2017-10-05,25.68,25.79,25.66,25.79,3475,0
2017-10-06,25.73,25.73,25.37,25.4,14893,0
2017-10-09,25.3701,25.6,25.12,25.23,24912,0
2017-10-10,25.29,25.58,25.27,25.36,9430,0
2017-10-11,25.34,25.67,25.31,25.67,15396,0
2017-10-12,25.47,25.96,25.47,25.84,10178,0
2017-10-13,25.78,25.96,25.78,25.96,1004,0
2017-10-16,25.8523,26.0462,25.8523,26.0462,6863,0
2017-10-17,25.87,26.17,25.8277,26.15,3743,0
2017-10-18,26.0985,26.1773,26.0985,26.1773,1134,0
2017-10-19,25.91,26.3035,25.91,26.25,11886,0
2017-10-20,26.15,26.4699,26.01,26.35,9044,0
2017-10-23,26.32,26.45,25.95,26.105,6099,0
2017-10-24,26.15,26.37,25.96,26.1728,3477,0
2017-10-25,25.95,26.33,25.71,26.33,4439,0
2017-10-26,25.85,25.85,25.85,25.85,340,0
2017-10-27,26.1,26.1507,25.7233,25.81,5360,0
2017-10-30,26.0565,26.1501,25.82,26.1501,5581,0
2017-10-31,26.15,26.43,26,26.165,7386,0
2017-11-01,26.12,26.24,25.9879,26.22,5872,0
2017-11-02,26.15,26.5,25.865,26.49,8894,0
2017-11-03,26.32,26.32,26.06,26.21,2737,0
2017-11-06,26,26.45,26,26.3642,5192,0
2017-11-07,26.16,26.48,26.1,26.25,8069,0
2017-11-08,26.21,26.67,26.21,26.3593,40083,0
2017-11-09,26.42,26.63,26.21,26.2423,4293,0
2017-11-10,26.14,26.57,26.0818,26.34,4015,0
