Date,Open,High,Low,Close,Volume,OpenInt
2015-06-25,24.137,24.137,24.031,24.031,13300,0
2015-06-26,24.031,24.051,24.012,24.031,10805,0
2015-06-29,23.925,23.964,23.715,23.715,10494,0
2015-06-30,23.754,23.782,23.705,23.744,11538,0
2015-07-01,24.32,24.32,23.782,23.82,12157,0
2015-07-02,23.849,23.849,23.791,23.791,14754,0
2015-07-06,23.744,23.811,23.715,23.754,8624,0
2015-07-07,23.686,23.849,23.638,23.829,9871,0
2015-07-08,23.724,23.734,23.609,23.609,23482,0
2015-07-09,23.734,23.734,23.676,23.705,7273,0
2015-07-10,23.82,24.041,23.782,23.877,6857,0
2015-07-13,24.002,24.09,23.983,24.08,6339,0
2015-07-14,24.031,24.108,24.031,24.108,5195,0
2015-07-15,24.108,24.118,24.06,24.06,5284,0
2015-07-16,24.166,24.186,24.157,24.186,6857,0
2015-07-17,24.186,24.214,24.176,24.214,6339,0
2015-07-20,24.214,24.262,24.176,24.214,20469,0
2015-07-21,24.224,24.224,24.157,24.166,7481,0
2015-07-22,24.147,24.157,24.118,24.147,5507,0
2015-07-23,24.118,24.147,23.974,24.041,19846,0
2015-07-24,24.012,24.041,23.916,23.916,5403,0
2015-07-27,23.916,23.916,23.772,23.801,8831,0
2015-07-28,23.82,23.992,23.82,23.992,5299,0
2015-07-29,24.051,24.098,24.031,24.06,16417,0
2015-07-30,24.051,24.07,24.051,24.07,9767,0
2015-07-31,24.07,24.08,24.051,24.051,10805,0
2015-08-03,24.041,24.041,23.974,23.974,10807,0
2015-08-04,24.012,24.022,23.992,23.992,5091,0
2015-08-05,24.06,24.07,24.012,24.041,14858,0
2015-08-06,24.012,24.012,23.935,23.964,10700,0
2015-08-07,23.925,23.935,23.887,23.887,11326,0
2015-08-10,24.08,24.08,24.012,24.051,15378,0
2015-08-11,23.974,23.983,23.925,23.925,11116,0
2015-08-12,23.868,23.964,23.868,23.964,10598,0
2015-08-13,23.955,23.992,23.955,23.992,10286,0
2015-08-14,23.955,24.051,23.955,24.051,8312,0
2015-08-17,23.964,24.031,23.945,24.031,14962,0
2015-08-18,24.031,24.031,24.012,24.012,10286,0
2015-08-19,23.964,24.002,23.964,23.983,12365,0
2015-08-20,23.964,23.964,23.839,23.858,23898,0
2015-08-21,23.801,23.849,23.754,23.763,22028,0
2015-08-24,23.599,23.868,23.599,23.656,13726,0
2015-08-25,23.666,23.705,23.57,23.57,19223,0
2015-08-26,23.695,23.695,23.56,23.686,6339,0
2015-08-27,23.724,23.782,23.695,23.782,5611,0
2015-08-28,23.849,23.849,23.754,23.763,5715,0
2015-08-31,23.744,23.772,23.724,23.744,10390,0
2015-09-01,23.715,23.715,23.58,23.589,13300,0
2015-09-02,23.648,23.676,23.599,23.676,9143,0
2015-09-03,23.782,23.782,23.686,23.695,10078,0
2015-09-04,23.656,23.666,23.648,23.656,8001,0
2015-09-08,23.695,23.705,23.686,23.705,5299,0
2015-09-09,24.531,24.531,23.715,23.715,16105,0
2015-09-10,23.686,23.705,23.686,23.705,6163,0
2015-09-11,23.715,23.715,23.705,23.715,10598,0
2015-09-14,23.791,23.791,23.705,23.705,11534,0
2015-09-15,23.868,23.868,23.695,23.715,23274,0
2015-09-16,23.839,23.839,23.686,23.754,19638,0
2015-09-17,23.791,23.791,23.686,23.705,32106,0
2015-09-18,23.782,23.906,23.695,23.705,15274,0
2015-09-21,23.801,23.801,23.705,23.724,26392,0
2015-09-22,23.724,23.724,23.656,23.686,38132,0
2015-09-23,23.724,23.724,23.656,23.666,16417,0
2015-09-24,23.695,23.695,23.628,23.666,20759,0
2015-09-25,23.734,23.734,23.638,23.666,16313,0
2015-09-28,23.705,23.705,23.599,23.609,22001,0
2015-09-29,23.666,23.666,23.57,23.599,41147,0
2015-09-30,23.666,23.695,23.648,23.695,17663,0
2015-10-01,23.724,23.734,23.686,23.686,29613,0
2015-10-02,23.744,23.744,23.609,23.619,98189,0
2015-10-05,23.628,23.628,23.513,23.542,10667,0
2015-10-06,23.522,23.551,23.522,23.542,5819,0
2015-10-07,23.58,23.58,23.503,23.503,41666,0
2015-10-08,23.503,23.503,23.454,23.454,26911,0
2015-10-09,23.513,23.513,23.407,23.454,4573,0
2015-10-12,23.445,23.454,23.426,23.436,10798,0
2015-10-13,23.417,23.436,23.417,23.436,9247,0
2015-10-14,23.436,23.436,23.436,23.436,3220,0
2015-10-15,23.454,23.522,23.454,23.474,12780,0
2015-10-16,23.484,23.522,23.484,23.513,7065,0
2015-10-19,23.628,23.628,23.493,23.493,6131,0
2015-10-20,23.532,23.532,23.503,23.503,5600,0
2015-10-21,23.522,23.522,23.493,23.503,5507,0
2015-10-22,23.56,23.589,23.56,23.56,3220,0
2015-10-23,23.628,23.628,23.619,23.628,4261,0
2015-10-26,23.58,23.619,23.58,23.619,5611,0
2015-10-27,23.58,23.609,23.58,23.609,28573,0
2015-10-28,23.686,23.686,23.609,23.638,5091,0
2015-10-29,23.715,23.715,23.648,23.656,4780,0
2015-10-30,23.656,23.676,23.638,23.638,10701,0
2015-11-02,23.705,23.715,23.648,23.705,6631,0
2015-11-03,23.715,23.744,23.686,23.734,4469,0
2015-11-04,23.801,23.801,23.724,23.724,4355,0
2015-11-05,23.772,23.772,23.695,23.724,10286,0
2015-11-06,23.695,23.754,23.695,23.724,25977,0
2015-11-09,23.772,23.782,23.744,23.763,22893,0
2015-11-10,23.801,23.801,23.754,23.763,41250,0
2015-11-11,23.744,23.763,23.744,23.754,3324,0
2015-11-12,23.772,23.849,23.772,23.849,4883,0
2015-11-13,23.935,23.935,23.868,23.916,5819,0
2015-11-16,23.955,23.955,23.877,23.877,3220,0
2015-11-17,23.829,23.839,23.82,23.829,4883,0
2015-11-18,23.858,23.858,23.839,23.839,5611,0
2015-11-19,23.82,23.839,23.782,23.839,10390,0
2015-11-20,23.772,23.811,23.763,23.811,5195,0
2015-11-23,23.839,23.839,23.772,23.839,7689,0
2015-11-24,23.754,23.82,23.754,23.791,11949,0
2015-11-25,23.782,23.782,23.734,23.744,17352,0
2015-11-27,23.715,23.754,23.715,23.754,624,0
2015-11-30,23.695,23.801,23.695,23.801,5403,0
2015-12-01,23.763,23.772,23.744,23.754,10614,0
2015-12-02,23.763,23.829,23.754,23.829,3773,0
2015-12-03,23.849,23.858,23.839,23.849,34703,0
2015-12-04,23.849,23.849,23.801,23.801,2805,0
2015-12-07,23.763,23.955,23.763,23.955,14027,0
2015-12-08,23.935,23.964,23.916,23.916,22438,0
2015-12-09,23.945,24.051,23.868,24.012,4053,0
2015-12-10,23.992,23.992,23.935,23.935,1558,0
2015-12-11,24.051,24.127,24.041,24.127,6235,0
2015-12-14,24.157,24.157,24.127,24.147,4676,0
2015-12-15,24.06,24.07,24.022,24.07,5091,0
2015-12-16,24.012,24.07,24.012,24.041,8209,0
2015-12-17,24.051,24.108,24.051,24.098,6961,0
2015-12-18,24.157,24.233,24.157,24.233,9559,0
2015-12-21,24.243,24.262,24.243,24.253,1454,0
2015-12-22,24.282,24.282,24.176,24.195,17017,0
2015-12-23,24.127,24.127,24.06,24.098,5403,0
2015-12-24,24.06,24.098,24.06,24.08,4055,0
2015-12-28,24.137,24.137,24.108,24.108,2839,0
2015-12-29,24.041,24.051,24.012,24.012,9265,0
2015-12-30,24.041,24.07,24.012,24.07,33572,0
2015-12-31,24.13,24.13,24.09,24.108,10134,0
2016-01-04,24.212,24.253,24.204,24.204,4962,0
2016-01-05,24.176,24.215,24.176,24.176,19473,0
2016-01-06,24.186,24.214,24.17,24.204,18173,0
2016-01-07,24.203,24.212,24.171,24.212,4137,0
2016-01-08,24.214,24.224,24.2,24.2,11217,0
2016-01-11,24.359,24.359,24.166,24.187,13565,0
2016-01-12,24.147,24.204,24.147,24.195,17232,0
2016-01-13,24.301,24.301,24.173,24.224,5140,0
2016-01-14,24.85,24.85,24.183,24.225,24025,0
2016-01-15,24.224,24.224,24.08,24.138,42891,0
2016-01-19,24.137,24.224,24.137,24.166,16624,0
2016-01-20,24.161,24.282,24.161,24.233,68412,0
2016-01-21,24.282,24.282,24.176,24.224,50813,0
2016-01-22,24.253,24.253,24.166,24.21,107313,0
2016-01-25,24.191,24.204,24.145,24.181,24608,0
2016-01-26,24.224,24.233,24.186,24.228,5434,0
2016-01-27,24.147,24.301,24.144,24.144,18739,0
2016-01-28,24.272,24.272,24.119,24.162,19627,0
2016-01-29,24.262,24.431,24.26,24.426,29082,0
2016-02-01,24.484,24.513,24.292,24.484,49013,0
2016-02-02,24.484,24.484,24.147,24.176,40256,0
2016-02-03,24.272,24.301,23.955,24.251,25411,0
2016-02-04,24.296,24.397,24.224,24.233,6022,0
2016-02-05,24.137,24.202,23.935,23.975,16394,0
2016-02-08,23.916,23.916,23.493,23.676,29410,0
2016-02-09,23.58,23.772,23.493,23.772,3643,0
2016-02-10,23.754,23.925,23.676,23.676,5458,0
2016-02-11,23.57,23.57,23.252,23.508,57677,0
2016-02-12,23.638,23.829,23.56,23.829,7618,0
2016-02-16,23.964,24.186,23.964,24.176,7534,0
2016-02-17,24.272,24.514,24.224,24.475,17703,0
2016-02-18,24.508,24.508,24.417,24.455,6734,0
2016-02-19,24.301,24.435,24.301,24.417,9022,0
2016-02-22,24.57,24.637,24.57,24.629,6795,0
2016-02-23,24.657,24.782,24.59,24.59,15954,0
2016-02-24,24.176,24.541,24.138,24.528,6666,0
2016-02-25,24.523,24.63,24.523,24.63,4278,0
2016-02-26,24.763,24.766,24.723,24.741,9828,0
2016-02-29,24.699,24.753,24.697,24.705,17158,0
2016-03-01,24.731,24.821,24.73,24.811,35659,0
2016-03-02,24.927,24.927,24.806,24.811,25748,0
2016-03-03,24.813,24.831,24.811,24.831,7977,0
2016-03-04,24.831,24.85,24.821,24.85,24392,0
2016-03-07,24.907,24.907,24.801,24.865,18050,0
2016-03-08,24.946,24.946,24.84,24.848,6220,0
2016-03-09,24.946,24.946,24.821,24.84,40149,0
2016-03-10,24.831,24.84,24.821,24.831,6983,0
2016-03-11,24.965,24.965,24.801,24.801,26295,0
2016-03-14,24.868,24.868,24.784,24.784,15809,0
2016-03-15,24.782,24.801,24.782,24.782,9398,0
2016-03-16,24.782,24.811,24.782,24.811,16551,0
2016-03-17,24.868,24.868,24.794,24.801,12398,0
2016-03-18,24.85,24.85,24.743,24.765,19400,0
2016-03-21,24.789,24.792,24.772,24.792,14188,0
2016-03-22,24.85,24.85,24.765,24.782,28030,0
2016-03-23,24.811,24.811,24.763,24.763,13761,0
2016-03-24,24.792,24.831,24.773,24.801,8510,0
2016-03-28,24.792,24.811,24.782,24.792,14506,0
2016-03-29,24.791,24.792,24.772,24.792,6757,0
2016-03-30,24.821,24.821,24.782,24.801,27324,0
2016-03-31,24.801,24.821,24.753,24.782,31678,0
2016-04-01,24.801,24.801,24.743,24.792,8294,0
2016-04-04,24.801,24.821,24.782,24.821,12225,0
2016-04-05,24.811,24.831,24.801,24.831,7869,0
2016-04-06,24.831,24.831,24.801,24.821,3911,0
2016-04-07,24.743,24.85,24.743,24.801,6161,0
2016-04-08,24.801,24.849,24.801,24.831,21776,0
2016-04-11,24.878,24.878,24.827,24.84,8130,0
2016-04-12,24.84,24.85,24.792,24.845,12878,0
2016-04-13,24.822,24.84,24.821,24.831,15776,0
2016-04-14,24.84,24.84,24.802,24.831,23335,0
2016-04-15,24.833,24.836,24.801,24.831,4626,0
2016-04-18,24.792,24.804,24.782,24.782,8091,0
2016-04-19,24.773,24.782,24.763,24.763,9538,0
2016-04-20,24.782,24.782,24.763,24.782,2266,0
2016-04-21,24.766,24.812,24.766,24.782,6290,0
2016-04-22,24.823,24.831,24.815,24.831,3343,0
2016-04-25,24.898,24.898,24.794,24.821,9380,0
2016-04-26,24.878,24.878,24.811,24.811,2091,0
2016-04-27,24.85,24.85,24.831,24.84,1099,0
2016-04-28,24.84,24.85,24.801,24.811,6284,0
2016-04-29,24.788,24.831,24.763,24.822,15762,0
2016-05-02,24.811,24.85,24.782,24.837,12464,0
2016-05-03,24.868,24.878,24.853,24.865,8101,0
2016-05-04,24.878,24.878,24.84,24.84,4375,0
2016-05-05,24.927,24.927,24.831,24.855,11040,0
2016-05-06,24.812,24.868,24.812,24.868,599,0
2016-05-09,24.859,25.08,24.821,24.833,24335,0
2016-05-10,24.831,24.859,24.821,24.859,9407,0
2016-05-11,24.856,24.873,24.836,24.868,24717,0
2016-05-12,24.835,24.907,24.835,24.898,10506,0
2016-05-13,24.845,24.956,24.845,24.932,10526,0
2016-05-16,24.917,24.965,24.917,24.956,10650,0
2016-05-17,25.023,25.042,24.936,24.984,21399,0
2016-05-18,24.984,25.023,24.965,24.979,109917,0
2016-05-19,24.984,24.984,24.946,24.974,15100,0
2016-05-20,24.971,24.981,24.963,24.974,4348,0
2016-05-23,24.974,25.07,24.965,25.003,22048,0
2016-05-24,24.96,25.023,24.96,24.999,64643,0
2016-05-25,24.984,25.033,24.984,25.033,13777,0
2016-05-26,25.08,25.08,25.039,25.046,10115,0
2016-05-27,25.015,25.033,25.015,25.033,8370,0
2016-05-31,25.129,25.129,25.033,25.062,154645,0
2016-06-01,25.08,25.09,25.033,25.062,96456,0
2016-06-02,25.062,25.07,25.042,25.052,21963,0
2016-06-03,25.119,25.119,25.023,25.033,83349,0
2016-06-06,25.041,25.042,25.013,25.023,73125,0
2016-06-07,25.07,25.07,24.946,25.003,25222,0
2016-06-08,24.936,25.013,24.936,24.994,17154,0
2016-06-09,25.013,25.023,24.974,25.003,65379,0
2016-06-10,25.033,25.042,25.013,25.033,19518,0
2016-06-13,25.052,25.119,25.023,25.119,35935,0
2016-06-14,25.158,25.158,25.09,25.102,47562,0
2016-06-15,25.1,25.134,25.09,25.09,32051,0
2016-06-16,25.089,25.119,25.08,25.08,33086,0
2016-06-17,25.09,25.09,25.052,25.07,9123,0
2016-06-20,25.023,25.109,25.023,25.08,38804,0
2016-06-21,25.08,25.09,25.07,25.08,26729,0
2016-06-22,25.129,25.129,25.07,25.08,9668,0
2016-06-23,25.041,25.1,25.041,25.1,18821,0
2016-06-24,25.119,25.254,25.119,25.215,47051,0
2016-06-27,25.311,25.311,25.013,25.063,130756,0
2016-06-28,25.158,25.273,25.07,25.273,76668,0
2016-06-29,25.466,25.466,25.273,25.36,61894,0
2016-06-30,25.36,25.389,25.34,25.379,31076,0
2016-07-01,25.407,25.417,25.37,25.389,153005,0
2016-07-05,25.456,25.456,25.394,25.407,57349,0
2016-07-06,25.437,25.437,25.36,25.389,37664,0
2016-07-07,25.389,25.398,25.36,25.398,16446,0
2016-07-08,25.36,25.36,25.292,25.302,25192,0
2016-07-11,25.254,25.311,25.254,25.292,88978,0
2016-07-12,25.254,25.273,25.225,25.264,90418,0
2016-07-13,25.254,25.264,25.215,25.244,57602,0
2016-07-14,25.331,25.331,25.186,25.196,76199,0
2016-07-15,25.148,25.235,25.148,25.214,42306,0
2016-07-18,25.225,25.225,25.196,25.205,14531,0
2016-07-19,25.215,25.225,25.177,25.205,43518,0
2016-07-20,25.196,25.196,25.148,25.186,40848,0
2016-07-21,25.161,25.205,25.161,25.196,9912,0
2016-07-22,25.182,25.196,25.168,25.172,9480,0
2016-07-25,25.264,25.264,25.168,25.196,9915,0
2016-07-26,25.177,25.196,25.168,25.178,16050,0
2016-07-27,25.177,25.196,25.169,25.196,8626,0
2016-07-28,25.177,25.186,25.168,25.177,11266,0
2016-07-29,25.186,25.205,25.158,25.175,22409,0
2016-08-01,25.158,25.186,25.148,25.186,7402,0
2016-08-02,25.168,25.177,25.158,25.177,9681,0
2016-08-03,25.162,25.171,25.162,25.171,7457,0
2016-08-04,25.18,25.18,25.157,25.157,34619,0
2016-08-05,25.258,25.258,25.081,25.094,37501,0
2016-08-08,25.094,25.123,25.074,25.113,12722,0
2016-08-09,25.098,25.098,25.056,25.074,15046,0
2016-08-10,25.084,25.103,25.084,25.103,2310,0
2016-08-11,25.074,25.094,25.074,25.074,3850,0
2016-08-12,25.074,25.107,25.074,25.103,9254,0
2016-08-15,25.084,25.084,25.046,25.055,27572,0
2016-08-16,25.027,25.113,25.027,25.081,19398,0
2016-08-17,25.046,25.133,25.046,25.094,23489,0
2016-08-18,25.074,25.094,25.066,25.084,3045,0
2016-08-19,25.046,25.074,25.046,25.074,2280,0
2016-08-22,25.036,25.084,25.036,25.054,20662,0
2016-08-23,25.066,25.103,25.056,25.057,29202,0
2016-08-24,25.084,25.094,25.056,25.072,15597,0
2016-08-25,25.046,25.074,25.046,25.074,14973,0
2016-08-26,25.056,25.074,25.046,25.074,6919,0
2016-08-29,25.036,25.099,25.036,25.074,4942,0
2016-08-30,25.072,25.103,25.066,25.094,23123,0
2016-08-31,25.103,25.113,25.084,25.103,32807,0
2016-09-01,25.105,25.105,25.094,25.103,4288,0
2016-09-02,25.113,25.113,25.099,25.099,3829,0
2016-09-06,25.084,25.11,25.074,25.103,53017,0
2016-09-07,25.113,25.113,25.104,25.113,4370,0
2016-09-08,25.113,25.12,25.094,25.103,11036,0
2016-09-09,25.142,25.18,25.132,25.18,19841,0
2016-09-12,25.164,25.19,25.15,25.19,4052,0
2016-09-13,25.19,25.19,25.106,25.152,19709,0
2016-09-14,25.162,25.162,25.084,25.132,2699,0
2016-09-15,25.124,25.18,25.108,25.156,5231,0
2016-09-16,25.209,25.209,25.142,25.18,18914,0
2016-09-19,25.142,25.18,25.142,25.162,9077,0
2016-09-20,25.172,25.229,25.156,25.171,16374,0
2016-09-21,25.209,25.296,25.171,25.296,30800,0
2016-09-22,25.296,25.296,25.273,25.287,3861,0
2016-09-23,25.315,25.315,25.267,25.286,10287,0
2016-09-26,25.296,25.296,25.214,25.219,2655,0
2016-09-27,25.219,25.268,25.209,25.268,1538,0
2016-09-28,25.277,25.315,25.221,25.315,29559,0
2016-09-29,25.309,25.315,25.301,25.301,2760,0
2016-09-30,25.315,25.335,25.258,25.315,22370,0
2016-10-03,25.308,25.315,25.297,25.315,8213,0
2016-10-04,25.315,25.332,25.282,25.296,22279,0
2016-10-05,25.287,25.335,25.28,25.335,6949,0
2016-10-06,25.305,25.334,25.298,25.334,6063,0
2016-10-07,25.325,25.344,25.325,25.335,12075,0
2016-10-10,25.373,25.373,25.277,25.305,18870,0
2016-10-11,25.296,25.325,25.287,25.315,11621,0
2016-10-12,25.335,25.335,25.284,25.315,12992,0
2016-10-13,25.296,25.315,25.287,25.315,3298,0
2016-10-14,25.344,25.354,25.296,25.325,14276,0
2016-10-17,25.325,25.325,25.287,25.305,10089,0
2016-10-18,25.336,25.383,25.335,25.354,11599,0
2016-10-19,25.344,25.373,25.343,25.373,28332,0
2016-10-20,25.344,25.352,25.343,25.344,4474,0
2016-10-21,25.373,25.373,25.325,25.364,14210,0
2016-10-24,25.343,25.344,25.337,25.337,2262,0
2016-10-25,25.354,25.373,25.331,25.354,19580,0
2016-10-26,25.373,25.373,25.329,25.354,13873,0
2016-10-27,25.354,25.364,25.296,25.354,13746,0
2016-10-28,25.354,25.371,25.248,25.31,19667,0
2016-10-31,25.344,25.344,25.304,25.305,8328,0
2016-11-01,25.364,25.364,25.017,25.162,42430,0
2016-11-02,25.123,25.123,25.007,25.066,23022,0
2016-11-03,25.017,25.094,24.94,24.94,22512,0
2016-11-04,24.998,25.031,24.96,24.978,15890,0
2016-11-07,25.234,25.333,25.234,25.315,56640,0
2016-11-08,25.287,25.47,25.287,25.431,64055,0
2016-11-09,24.998,25.662,24.998,25.607,23443,0
2016-11-10,25.672,25.736,25.585,25.691,32339,0
2016-11-11,25.681,25.681,25.556,25.618,18711,0
2016-11-14,25.701,25.701,25.585,25.633,68896,0
2016-11-15,25.646,25.701,25.633,25.681,26758,0
2016-11-16,25.72,25.72,25.652,25.691,7596,0
2016-11-17,25.72,25.729,25.693,25.724,8539,0
2016-11-18,25.662,25.723,25.662,25.72,16317,0
2016-11-21,25.709,25.758,25.709,25.739,13663,0
2016-11-22,25.932,25.932,25.739,25.777,24320,0
2016-11-23,25.72,25.768,25.72,25.753,11174,0
2016-11-25,25.777,25.797,25.739,25.782,16224,0
2016-11-28,25.777,25.826,25.762,25.816,7724,0
2016-11-29,25.854,25.854,25.768,25.777,22297,0
2016-11-30,25.768,25.807,25.758,25.768,13073,0
2016-12-01,25.755,25.777,25.729,25.739,11329,0
2016-12-02,25.742,25.752,25.72,25.739,6514,0
2016-12-05,25.844,25.864,25.758,25.834,10758,0
2016-12-06,25.816,25.864,25.787,25.864,14571,0
2016-12-07,25.864,25.97,25.864,25.97,22487,0
2016-12-08,25.97,25.999,25.95,25.989,47879,0
2016-12-09,26.038,26.038,25.968,26.038,38489,0
2016-12-12,26.038,26.056,25.992,26.047,65671,0
2016-12-13,25.999,26.191,25.999,26.162,58990,0
2016-12-14,26.114,26.134,25.989,26.009,98486,0
2016-12-15,26.009,26.056,25.999,26.035,24676,0
2016-12-16,25.999,26.028,25.999,25.999,11355,0
2016-12-19,26.009,26.066,25.999,26.028,16577,0
2016-12-20,26.328,26.328,26.031,26.041,88601,0
2016-12-21,26.06,26.06,26.021,26.031,25647,0
2016-12-22,26.011,26.031,25.971,26.026,19679,0
2016-12-23,26.031,26.041,26.021,26.041,19110,0
2016-12-27,26.11,26.11,26.02,26.05,20420,0
2016-12-28,26.08,26.08,26.041,26.06,130786,0
2016-12-29,26.06,26.06,26.011,26.041,17030,0
2016-12-30,26.08,26.08,25.515,25.515,187630,0
2017-01-03,25.941,26.11,25.941,26.07,64420,0
2017-01-04,26.06,26.12,26.06,26.12,43012,0
2017-01-05,26.085,26.119,26.06,26.1,7987,0
2017-01-06,26.09,26.219,26.019,26.165,42573,0
2017-01-09,26.11,26.169,26.081,26.159,12604,0
2017-01-10,26.199,26.199,26.08,26.139,25540,0
2017-01-11,25.971,26.159,25.971,26.15,34794,0
2017-01-12,26.1,26.12,26.06,26.12,7481,0
2017-01-13,26.08,26.15,26.08,26.15,7829,0
2017-01-17,26.11,26.14,26.088,26.13,25364,0
2017-01-18,26.08,26.15,26.08,26.15,1383,0
2017-01-19,26.13,26.148,26.05,26.092,6479,0
2017-01-20,26.021,26.159,26.021,26.099,8484,0
2017-01-23,26.09,26.09,26.054,26.054,3321,0
2017-01-24,26.05,26.169,26.05,26.11,13893,0
2017-01-25,26.179,26.222,26.179,26.212,2364,0
2017-01-26,26.189,26.247,26.189,26.203,9687,0
2017-01-27,26.222,26.239,26.201,26.201,2782,0
2017-01-30,26.13,26.189,26.06,26.08,13235,0
2017-01-31,26.078,26.13,26.001,26.06,14498,0
2017-02-01,26.179,26.219,26.08,26.13,11454,0
2017-02-02,26.104,26.136,26.07,26.125,7535,0
2017-02-03,26.05,26.249,26.05,26.249,23446,0
2017-02-06,26.259,26.259,26.189,26.189,15474,0
2017-02-07,26.239,26.247,26.179,26.179,29575,0
2017-02-08,26.13,26.239,26.13,26.239,5171,0
2017-02-09,26.169,26.278,26.169,26.242,18879,0
2017-02-10,26.288,26.298,26.239,26.249,12119,0
2017-02-13,26.278,26.301,26.249,26.278,11805,0
2017-02-14,26.308,26.357,26.254,26.308,13181,0
2017-02-15,26.358,26.389,26.318,26.348,14344,0
2017-02-16,26.308,26.397,26.308,26.397,20624,0
2017-02-17,26.417,26.417,26.341,26.371,19974,0
2017-02-21,26.387,26.476,26.387,26.442,14779,0
2017-02-22,26.437,26.437,26.389,26.417,10859,0
2017-02-23,26.411,26.447,26.361,26.427,8321,0
2017-02-24,26.358,26.416,26.358,26.416,7177,0
2017-02-27,26.377,26.486,26.368,26.472,18929,0
2017-02-28,26.397,26.457,26.387,26.427,19588,0
2017-03-01,26.368,26.695,26.368,26.66,12989,0
2017-03-02,26.714,26.714,26.506,26.554,28761,0
2017-03-03,26.536,26.566,26.496,26.536,8539,0
2017-03-06,26.576,26.576,26.424,26.506,3263,0
2017-03-07,26.457,26.468,26.427,26.437,1745,0
2017-03-08,26.472,26.472,26.407,26.407,14534,0
2017-03-09,26.412,26.447,26.348,26.387,17737,0
2017-03-10,26.496,26.546,26.439,26.516,9866,0
2017-03-13,26.477,26.513,26.457,26.506,21395,0
2017-03-14,26.427,26.447,26.397,26.423,10874,0
2017-03-15,26.486,26.635,26.463,26.619,40058,0
2017-03-16,26.665,26.675,26.625,26.655,12056,0
2017-03-17,26.615,26.665,26.615,26.655,12672,0
2017-03-20,26.615,26.635,26.595,26.615,5830,0
2017-03-21,26.665,26.665,26.377,26.387,34867,0
2017-03-22,26.308,26.427,26.259,26.427,39383,0
2017-03-23,26.348,26.477,26.348,26.37,10459,0
2017-03-24,26.368,26.462,26.275,26.407,11644,0
2017-03-27,26.189,26.358,26.103,26.336,16631,0
2017-03-28,26.363,26.558,26.308,26.546,16851,0
2017-03-29,26.536,26.586,26.486,26.576,11950,0
2017-03-30,26.586,26.625,26.571,26.625,7217,0
2017-03-31,26.586,26.625,26.566,26.625,7331,0
2017-04-03,26.556,26.615,26.427,26.556,11633,0
2017-04-04,26.521,26.576,26.437,26.576,12625,0
2017-04-05,26.642,26.685,26.477,26.516,28626,0
2017-04-06,26.523,26.566,26.486,26.566,4138,0
2017-04-07,26.516,26.566,26.516,26.566,2385,0
2017-04-10,26.447,26.605,26.447,26.576,8417,0
2017-04-11,26.477,26.516,26.368,26.475,18632,0
2017-04-12,26.477,26.506,26.387,26.477,16242,0
2017-04-13,26.417,26.486,26.338,26.338,3316,0
2017-04-17,26.417,26.496,26.318,26.496,12064,0
2017-04-18,26.427,26.496,26.404,26.496,10314,0
2017-04-19,26.387,26.506,26.387,26.467,4559,0
2017-04-20,26.506,26.566,26.442,26.566,5172,0
2017-04-21,26.591,26.591,26.506,26.526,6817,0
2017-04-24,26.56,26.655,26.56,26.654,17881,0
2017-04-25,26.67,26.704,26.605,26.685,15690,0
2017-04-26,26.701,26.714,26.655,26.714,4967,0
2017-04-27,26.702,26.704,26.615,26.635,38088,0
2017-04-28,26.685,26.685,26.645,26.655,5325,0
2017-05-01,26.616,26.679,26.616,26.67,2035,0
2017-05-02,26.635,26.675,26.635,26.672,2708,0
2017-05-03,26.675,26.675,26.613,26.625,8293,0
2017-05-04,26.586,26.675,26.586,26.654,16794,0
2017-05-05,26.675,26.724,26.663,26.724,15513,0
2017-05-08,26.754,26.754,26.656,26.704,4417,0
2017-05-09,26.704,26.754,26.657,26.697,19256,0
2017-05-10,26.698,26.744,26.698,26.724,4627,0
2017-05-11,26.704,26.723,26.657,26.657,4566,0
2017-05-12,26.734,26.734,26.64,26.7,1583,0
2017-05-15,26.665,26.764,26.655,26.745,6987,0
2017-05-16,26.714,26.734,26.695,26.714,4990,0
2017-05-17,26.645,26.645,26.486,26.517,7869,0
2017-05-18,26.595,26.675,26.406,26.627,12614,0
2017-05-19,26.685,26.744,26.646,26.724,5311,0
2017-05-22,26.804,26.805,26.684,26.805,4755,0
2017-05-23,26.724,26.813,26.714,26.734,5599,0
2017-05-24,26.695,26.843,26.695,26.843,4840,0
2017-05-25,26.814,26.877,26.774,26.873,3977,0
2017-05-26,26.853,26.853,26.814,26.814,7730,0
2017-05-30,26.823,26.853,26.798,26.808,4728,0
2017-05-31,26.794,26.903,26.754,26.779,13813,0
2017-06-01,26.794,26.877,26.794,26.877,7265,0
2017-06-02,26.917,26.972,26.917,26.972,18784,0
2017-06-05,26.952,27.061,26.932,26.952,7659,0
2017-06-06,26.903,27.031,26.903,26.932,14332,0
2017-06-07,26.922,27.022,26.754,26.997,13433,0
2017-06-08,26.913,27.022,26.903,26.932,6125,0
2017-06-09,27.012,27.031,26.922,26.945,8027,0
2017-06-12,26.873,26.932,26.873,26.923,6703,0
2017-06-13,26.913,27.051,26.913,27.012,22694,0
2017-06-14,27.028,27.051,26.982,27.041,6252,0
2017-06-15,27.061,27.071,26.992,27.061,37022,0
2017-06-16,27.081,27.081,27.005,27.041,5372,0
2017-06-19,26.962,27.101,26.962,27.091,5994,0
2017-06-20,27.16,27.16,27.041,27.056,13615,0
2017-06-21,27.15,27.15,27.022,27.071,7019,0
2017-06-22,26.972,27.101,26.972,27.101,9692,0
2017-06-23,27.061,27.071,27.051,27.051,4948,0
2017-06-26,27.031,27.071,27.031,27.061,9152,0
2017-06-27,27.101,27.101,27.021,27.022,6129,0
2017-06-28,27.027,27.148,27.027,27.133,8618,0
2017-06-29,27.131,27.131,26.972,27.031,18840,0
2017-06-30,27.063,27.091,27.032,27.066,4660,0
2017-07-03,27.096,27.14,27.086,27.086,6991,0
2017-07-05,27.061,27.136,27.061,27.121,15210,0
2017-07-06,27.031,27.111,27.029,27.041,18082,0
2017-07-07,27.101,27.17,27.075,27.15,14603,0
2017-07-10,27.131,27.16,27.131,27.16,2694,0
2017-07-11,27.14,27.16,27.13,27.16,5578,0
2017-07-12,27.22,27.22,27.121,27.15,23943,0
2017-07-13,27.14,27.15,27.129,27.15,13669,0
2017-07-14,27.051,27.16,27.051,27.15,7975,0
2017-07-17,27.169,27.17,27.121,27.169,15076,0
2017-07-18,27.15,27.16,27.121,27.121,29661,0
2017-07-19,27.154,27.18,27.154,27.18,1122,0
2017-07-20,27.15,27.2,27.15,27.19,4584,0
2017-07-21,27.162,27.18,27.121,27.121,6069,0
2017-07-24,27.2,27.2,27.162,27.166,12141,0
2017-07-25,27.2,27.24,27.17,27.224,10108,0
2017-07-26,27.22,27.22,27.2,27.2,4246,0
2017-07-27,27.269,27.269,27.131,27.131,10403,0
2017-07-28,27.2,27.2,27.101,27.111,111664,0
2017-07-31,27.091,27.18,27.091,27.17,12236,0
2017-08-01,27.16,27.19,27.16,27.19,16232,0
2017-08-02,27.14,27.22,27.12,27.22,33148,0
2017-08-03,27.33,27.33,27.12,27.18,13944,0
2017-08-04,27.17,27.2508,27.1628,27.2,7003,0
2017-08-07,27.18,27.279,27.11,27.279,30840,0
2017-08-08,27.1923,27.3364,27.179,27.19,12976,0
2017-08-09,27.12,27.1999,27.1,27.19,47071,0
2017-08-10,27.07,27.12,26.88,26.89,36648,0
2017-08-11,26.89,26.95,26.85,26.9,11774,0
2017-08-14,26.87,27.17,26.87,27.16,8731,0
2017-08-15,27.11,27.21,27.1,27.17,11158,0
2017-08-16,27.14,27.2,27.1,27.19,22056,0
2017-08-17,27.12,27.16,26.761,26.8102,14400,0
2017-08-18,26.87,26.87,26.64,26.72,26775,0
2017-08-21,26.76,26.76,26.62,26.72,13264,0
2017-08-22,26.8101,26.9704,26.8101,26.97,30439,0
2017-08-23,26.95,26.97,26.92,26.97,16143,0
2017-08-24,26.97,26.97,26.8695,26.89,26696,0
2017-08-25,26.97,26.99,26.9001,26.97,13040,0
2017-08-28,26.93,26.96,26.9,26.9,2536,0
2017-08-29,26.76,26.9294,26.76,26.9294,21700,0
2017-08-30,26.95,27.0486,26.95,27.04,14296,0
2017-08-31,26.97,27.18,26.97,27.18,27389,0
2017-09-01,27.2,27.24,27.2,27.24,12125,0
2017-09-05,27.17,27.2108,27.01,27.05,7154,0
2017-09-06,27.1382,27.1382,27.1164,27.135,3970,0
2017-09-07,27.13,27.1432,27.13,27.14,5388,0
2017-09-08,27.09,27.16,27.09,27.1096,33581,0
2017-09-11,27.13,27.28,27.13,27.26,23025,0
2017-09-12,27.25,27.33,27.25,27.3151,14983,0
2017-09-13,27.34,27.3491,27.315,27.3491,3672,0
2017-09-14,27.3,27.35,27.3,27.3499,36093,0
2017-09-15,27.3324,27.355,27.3324,27.3545,3277,0
2017-09-18,27.42,27.44,27.365,27.44,11788,0
2017-09-19,27.38,27.4264,27.38,27.412,2934,0
2017-09-20,27.431,27.48,27.3701,27.48,21187,0
2017-09-21,27.37,27.42,27.37,27.42,4272,0
2017-09-22,27.3765,27.41,27.3501,27.41,4592,0
2017-09-25,27.31,27.31,27.28,27.29,25667,0
2017-09-26,27.364,27.39,27.3074,27.34,10216,0
2017-09-27,27.41,27.45,27.331,27.45,16967,0
2017-09-28,27.42,27.479,27.42,27.479,10879,0
2017-09-29,27.4409,27.55,27.4409,27.54,32827,0
2017-10-02,27.49,27.6306,27.49,27.6306,5276,0
2017-10-03,27.6137,27.6851,27.6137,27.6851,9268,0
2017-10-04,27.68,27.719,27.6701,27.71,4744,0
2017-10-05,27.7,27.799,27.7,27.7647,11600,0
2017-10-06,27.711,27.79,27.711,27.79,2893,0
2017-10-09,27.785,27.82,27.75,27.75,7323,0
2017-10-10,27.78,27.81,27.75,27.81,7724,0
2017-10-11,27.75,27.859,27.75,27.83,6590,0
2017-10-12,27.82,27.879,27.8175,27.85,12024,0
2017-10-13,27.84,27.89,27.84,27.8425,10921,0
2017-10-16,27.84,27.8841,27.84,27.88,9604,0
2017-10-17,27.88,27.919,27.862,27.9,3471,0
2017-10-18,27.98,27.98,27.912,27.97,19167,0
2017-10-19,27.839,27.951,27.8269,27.951,21146,0
2017-10-20,28.069,28.09,28.035,28.09,3475,0
2017-10-23,28.15,28.15,28.03,28.03,7611,0
2017-10-24,28.0351,28.08,28.01,28.016,31470,0
2017-10-25,28.01,28.01,27.82,27.96,22362,0
2017-10-26,27.95,28.01,27.95,27.96,9839,0
2017-10-27,28,28.18,28,28.1632,8990,0
2017-10-30,28.1201,28.15,28.0401,28.12,55436,0
2017-10-31,28.17,28.17,28.088,28.15,6758,0
2017-11-01,28.32,28.32,28.16,28.25,55986,0
2017-11-02,28.22,28.229,28.09,28.2162,13818,0
2017-11-03,28.17,28.32,28.17,28.32,7898,0
2017-11-06,28.26,28.34,28.26,28.34,12308,0
2017-11-07,28.34,28.34,28.242,28.2547,8848,0
2017-11-08,28.21,28.35,28.21,28.35,5570,0
2017-11-09,28.35,28.35,28.097,28.2406,9333,0
2017-11-10,28.235,28.27,28.17,28.27,7928,0
