Date,Open,High,Low,Close,Volume,OpenInt
2015-06-03,23.389,23.448,23.201,23.369,45329,0
2015-06-04,23.349,23.438,22.942,23.022,21960,0
2015-06-05,22.912,23.042,22.863,22.942,28204,0
2015-06-08,22.883,22.883,22.109,22.197,99824,0
2015-06-09,21.97,22.079,21.493,22.079,111138,0
2015-06-10,22.187,22.406,21.999,22.267,75522,0
2015-06-11,22.386,22.496,22.177,22.247,53914,0
2015-06-12,22.257,22.545,22.187,22.486,33342,0
2015-06-15,22.168,22.376,22.089,22.227,17729,0
2015-06-16,22.247,22.287,21.91,22.109,19139,0
2015-06-17,22.109,22.217,21.84,22.177,22161,0
2015-06-18,22.177,22.466,22.118,22.386,37170,0
2015-06-19,22.645,22.823,22.426,22.615,89046,0
2015-06-22,23.25,23.25,22.932,23.181,247395,0
2015-06-23,23.329,23.458,23.101,23.211,92456,0
2015-06-24,23.241,23.241,22.942,23.002,45229,0
2015-06-25,23.032,23.231,22.982,23.022,45631,0
2015-06-26,22.982,23.062,22.763,22.793,36465,0
2015-06-29,22.555,22.645,22.039,22.099,57013,0
2015-06-30,22.376,22.506,22.227,22.227,77328,0
2015-07-01,22.585,22.585,21.503,21.9,127627,0
2015-07-02,21.84,22.099,21.791,21.94,42912,0
2015-07-06,21.85,22.197,21.85,22.099,25082,0
2015-07-07,22.138,22.337,21.741,22.307,27096,0
2015-07-08,22.109,22.109,21.731,21.84,21657,0
2015-07-09,22.267,22.277,22.049,22.128,17830,0
2015-07-10,22.426,22.972,22.416,22.932,49459,0
2015-07-13,23.409,23.409,23.131,23.221,58625,0
2015-07-14,23.181,23.221,22.833,23.171,64556,0
2015-07-15,23.062,23.231,22.704,23.161,41602,0
2015-07-16,23.241,23.438,23.191,23.289,34148,0
2015-07-17,23.309,23.488,23.241,23.409,27298,0
2015-07-20,23.438,23.518,23.062,23.062,37069,0
2015-07-21,23.181,23.379,23.131,23.319,38479,0
2015-07-22,23.329,23.588,23.28,23.548,69504,0
2015-07-23,24.124,24.303,23.518,23.657,82499,0
2015-07-24,23.876,23.876,23.002,23.002,80282,0
2015-07-27,22.843,23.052,22.615,22.902,34551,0
2015-07-28,23.101,23.478,22.942,23.458,28003,0
2015-07-29,23.399,23.508,23.131,23.319,32738,0
2015-07-30,23.359,23.419,23.151,23.389,29615,0
2015-07-31,23.359,23.409,23.289,23.389,92270,0
2015-08-03,23.588,24.014,23.568,23.954,55977,0
2015-08-04,24.153,24.362,24.034,24.283,104861,0
2015-08-05,24.332,24.462,24.263,24.372,66986,0
2015-08-06,24.432,24.709,23.945,24.193,79581,0
2015-08-07,24.014,24.173,23.866,24.084,33644,0
2015-08-10,24.233,24.422,24.124,24.223,71116,0
2015-08-11,24.074,24.64,24.074,24.49,59911,0
2015-08-12,24.114,24.303,23.468,24.183,58021,0
2015-08-13,24.293,24.59,24.074,24.49,49257,0
2015-08-14,24.293,24.62,24.293,24.59,136692,0
2015-08-17,24.56,24.948,24.402,24.829,184943,0
2015-08-18,24.948,25.018,24.56,24.64,294034,0
2015-08-19,24.6,24.809,24.412,24.57,40292,0
2015-08-20,24.422,24.422,23.677,23.836,46840,0
2015-08-21,23.428,23.598,22.833,22.833,80081,0
2015-08-24,21.165,22.843,15.119,22.177,144506,0
2015-08-25,23.012,23.171,21.91,21.92,72526,0
2015-08-26,22.625,22.743,21.731,22.585,56107,0
2015-08-27,22.883,23.002,22.366,22.793,72628,0
2015-08-28,22.823,22.902,22.625,22.695,29615,0
2015-08-31,22.753,23.022,22.615,22.635,228559,0
2015-09-01,22.247,22.555,22.207,22.456,25888,0
2015-09-02,22.813,23.161,22.733,23.161,25586,0
2015-09-03,23.349,23.428,23.081,23.081,9469,0
2015-09-04,22.843,23.171,22.615,23.071,15714,0
2015-09-08,23.448,23.637,23.339,23.558,30925,0
2015-09-09,23.727,23.925,23.498,23.588,30118,0
2015-09-10,23.717,23.876,23.578,23.617,22001,0
2015-09-11,23.707,23.866,23.637,23.767,19944,0
2015-09-14,23.856,23.905,23.767,23.866,33745,0
2015-09-15,23.826,24.034,23.826,23.964,15613,0
2015-09-16,23.964,24.233,23.895,24.233,56308,0
2015-09-17,24.104,24.878,24.104,24.63,106876,0
2015-09-18,24.352,24.5,24.233,24.322,39890,0
2015-09-21,24.402,24.62,24.223,24.402,12390,0
2015-09-22,24.094,24.153,23.578,23.687,14606,0
2015-09-23,23.697,23.737,23.578,23.727,12692,0
2015-09-24,23.637,23.637,23.221,23.438,26524,0
2015-09-25,23.568,23.677,23.399,23.558,5036,0
2015-09-28,22.892,23.022,22.763,22.843,38135,0
2015-09-29,22.853,22.972,22.635,22.783,60842,0
2015-09-30,22.892,23.161,22.793,23.042,8361,0
2015-10-01,23.071,23.241,22.843,23.181,5843,0
2015-10-02,22.992,23.141,22.585,23.141,27096,0
2015-10-05,23.221,23.806,23.221,23.786,12905,0
2015-10-06,23.568,23.707,22.992,23.012,34954,0
2015-10-07,22.912,23.299,22.753,23.289,52078,0
2015-10-08,23.221,23.448,23.052,23.399,5540,0
2015-10-09,23.508,24.133,23.508,24.104,24679,0
2015-10-12,24.203,24.719,24.203,24.719,63843,0
2015-10-13,24.322,24.55,24.243,24.243,27198,0
2015-10-14,24.432,24.669,24.263,24.362,20146,0
2015-10-15,24.481,24.739,24.322,24.66,36767,0
2015-10-16,24.402,24.412,24.143,24.273,23873,0
2015-10-19,24.283,24.759,24.283,24.689,57618,0
2015-10-20,24.719,24.819,24.61,24.729,15207,0
2015-10-21,24.779,24.839,24.5,24.54,26694,0
2015-10-22,24.868,25.156,24.64,25.096,47343,0
2015-10-23,25.275,25.474,25.136,25.414,33443,0
2015-10-26,25.434,25.811,25.414,25.781,77059,0
2015-10-27,25.712,25.712,25.225,25.484,67893,0
2015-10-28,25.544,25.544,24.988,25.245,43717,0
2015-10-29,25.066,25.365,25.018,25.245,16520,0
2015-10-30,25.404,25.712,25.375,25.474,84715,0
2015-11-02,25.573,25.761,25.573,25.652,47325,0
2015-11-03,25.751,25.751,25.514,25.732,47847,0
2015-11-04,25.781,25.781,25.375,25.544,36944,0
2015-11-05,25.484,25.652,25.424,25.652,35760,0
2015-11-06,25.573,25.871,25.573,25.861,51473,0
2015-11-09,25.761,25.761,25.315,25.444,46648,0
2015-11-10,25.434,25.434,25.126,25.375,16822,0
2015-11-11,25.424,25.514,25.265,25.335,13296,0
2015-11-12,25.096,25.275,25.076,25.146,75045,0
2015-11-13,25.116,25.116,24.729,24.928,19340,0
2015-11-16,24.51,24.769,24.352,24.699,98515,0
2015-11-17,24.819,25.156,24.679,24.749,16117,0
2015-11-18,24.749,24.868,24.392,24.809,40896,0
2015-11-19,24.948,25.295,24.948,25.136,19643,0
2015-11-20,25.186,25.365,25.186,25.265,10073,0
2015-11-23,25.404,25.464,25.215,25.235,25183,0
2015-11-24,24.848,24.908,24.412,24.689,45833,0
2015-11-25,24.719,24.779,24.54,24.59,9771,0
2015-11-27,24.63,24.928,24.63,24.709,8260,0
2015-11-30,24.669,24.819,24.462,24.481,26795,0
2015-12-01,24.58,25.076,24.58,25.076,10228,0
2015-12-02,25.305,25.563,25.176,25.315,14218,0
2015-12-03,25.345,25.514,25.018,25.116,8930,0
2015-12-04,25.593,25.871,25.563,25.771,32738,0
2015-12-07,26.03,26.526,25.95,26.219,187461,0
2015-12-08,25.93,25.93,25.265,25.454,49630,0
2015-12-09,25.384,25.692,24.918,25.086,32536,0
2015-12-10,25.156,25.712,25.126,25.484,99321,0
2015-12-11,25.156,25.166,24.51,24.61,78167,0
2015-12-14,24.739,24.809,24.173,24.729,100620,0
2015-12-15,24.938,25.076,24.878,25.027,21757,0
2015-12-16,25.205,25.424,24.819,25.335,32133,0
2015-12-17,25.325,25.534,24.938,24.938,19844,0
2015-12-18,24.799,25.018,24.442,24.52,31428,0
2015-12-21,24.809,25.008,24.749,24.978,69504,0
2015-12-22,25.166,25.186,24.848,25.146,32784,0
2015-12-23,25.186,25.275,25.047,25.275,25485,0
2015-12-24,25.215,25.554,25.215,25.335,26735,0
2015-12-28,25.494,25.534,25.06,25.27,21045,0
2015-12-29,25.417,25.497,25.301,25.487,40917,0
2015-12-30,25.507,25.507,25.01,25.034,42545,0
2015-12-31,25.109,25.109,24.612,24.781,53220,0
2016-01-04,24.333,24.333,23.667,23.955,73289,0
2016-01-05,24.115,24.154,23.578,23.923,57642,0
2016-01-06,23.578,24.184,23.578,23.985,48056,0
2016-01-07,23.667,23.806,23.022,23.18,114160,0
2016-01-08,23.309,23.478,22.882,22.882,48606,0
2016-01-11,23.11,23.17,22.565,22.991,44620,0
2016-01-12,23.18,23.18,22.772,23.104,38581,0
2016-01-13,23.17,23.19,22.086,22.225,83039,0
2016-01-14,22.305,22.573,21.619,22.335,73965,0
2016-01-15,21.708,22.097,21.499,21.847,59691,0
2016-01-19,22.205,22.215,21.619,21.897,63153,0
2016-01-20,21.678,22.175,20.883,21.927,47496,0
2016-01-21,22.036,22.412,21.683,22.295,64334,0
2016-01-22,22.543,22.672,22.347,22.444,25928,0
2016-01-25,22.514,22.583,22.036,22.086,85797,0
2016-01-26,22.126,22.384,22.036,22.354,38489,0
2016-01-27,22.524,22.718,22.079,22.185,19158,0
2016-01-28,22.394,22.394,21.281,21.589,37591,0
2016-01-29,21.549,22.275,21.362,22.195,29990,0
2016-02-01,22.215,22.683,22.156,22.612,20397,0
2016-02-02,22.553,22.553,21.586,21.718,67720,0
2016-02-03,21.927,21.947,21.171,21.907,21607,0
2016-02-04,21.728,22.129,21.728,22.106,11017,0
2016-02-05,22.096,22.116,21.161,21.261,34346,0
2016-02-08,20.992,20.992,20.423,20.744,41715,0
2016-02-09,20.366,21.29,20.346,21.062,246545,0
2016-02-10,21.37,21.629,21.31,21.4,16299,0
2016-02-11,21.062,21.351,20.883,21.171,74366,0
2016-02-12,21.241,21.64,21.122,21.579,12100,0
2016-02-16,22.006,22.185,21.648,22.116,30914,0
2016-02-17,22.354,22.822,22.354,22.772,41884,0
2016-02-18,22.782,22.931,22.683,22.841,19647,0
2016-02-19,22.963,23.18,22.918,23.11,10261,0
2016-02-22,23.349,23.697,23.349,23.627,42088,0
2016-02-23,23.568,23.717,23.399,23.558,78331,0
2016-02-24,23.349,23.926,23.233,23.886,58595,0
2016-02-25,23.965,24.204,23.866,24.164,19160,0
2016-02-26,24.284,24.284,23.836,23.955,57135,0
2016-02-29,23.936,24.204,23.809,24.015,18160,0
2016-03-01,24.105,24.512,24.105,24.502,114413,0
2016-03-02,24.373,24.483,24.184,24.363,22448,0
2016-03-03,24.403,24.652,24.357,24.562,23017,0
2016-03-04,24.652,24.761,24.463,24.582,14225,0
2016-03-07,24.443,24.662,24.304,24.512,56308,0
2016-03-08,24.065,24.096,23.737,23.896,29062,0
2016-03-09,24.005,24.284,23.926,24.134,58971,0
2016-03-10,24.234,24.234,23.826,24.204,13397,0
2016-03-11,24.413,24.682,24.363,24.602,34602,0
2016-03-14,24.532,24.741,24.532,24.711,9988,0
2016-03-15,24.602,24.602,24.423,24.562,9724,0
2016-03-16,24.413,24.86,24.413,24.831,20050,0
2016-03-17,24.89,24.91,24.709,24.801,87772,0
2016-03-18,24.86,25.319,24.86,25.316,14220,0
2016-03-21,25.079,25.507,25.079,25.437,17614,0
2016-03-22,24.92,25.348,24.88,25.169,237637,0
2016-03-23,25.248,25.317,24.86,25.109,33222,0
2016-03-24,24.96,24.96,24.51,24.671,18007,0
2016-03-28,24.751,24.98,24.652,24.92,11809,0
2016-03-29,24.93,25.245,24.901,25.238,26627,0
2016-03-30,25.487,25.572,25.407,25.43,15435,0
2016-03-31,25.447,25.557,25.288,25.308,40609,0
2016-04-01,25.059,25.059,24.635,24.89,58732,0
2016-04-04,25.149,25.394,25.096,25.109,33448,0
2016-04-05,24.86,25.053,24.86,24.9,25556,0
2016-04-06,24.811,24.887,24.622,24.856,24557,0
2016-04-07,24.681,24.771,24.304,24.473,21146,0
2016-04-08,24.582,24.801,24.582,24.672,11807,0
2016-04-11,24.86,25.179,24.771,24.771,29603,0
2016-04-12,24.751,24.963,24.687,24.92,21050,0
2016-04-13,24.96,25.471,24.96,25.397,23317,0
2016-04-14,25.477,25.905,25.477,25.726,31793,0
2016-04-15,25.825,25.825,25.537,25.672,15154,0
2016-04-18,25.646,25.696,25.464,25.696,22108,0
2016-04-19,25.795,25.994,25.726,25.855,23384,0
2016-04-20,25.974,25.974,25.736,25.765,24101,0
2016-04-21,25.507,25.507,24.96,25.079,32854,0
2016-04-22,24.652,24.676,24.512,24.592,32993,0
2016-04-25,24.552,24.73,24.323,24.323,25331,0
2016-04-26,24.433,24.671,24.025,24.244,39605,0
2016-04-27,24.194,24.497,24.184,24.224,81096,0
2016-04-28,24.164,24.223,23.787,23.826,13194,0
2016-04-29,23.747,23.836,23.419,23.558,24796,0
2016-05-02,23.617,23.846,23.588,23.657,14393,0
2016-05-03,23.617,23.627,23.329,23.508,29893,0
2016-05-04,23.253,23.321,22.812,22.906,264299,0
2016-05-05,22.921,23.15,22.862,22.862,18321,0
2016-05-06,22.862,22.981,22.553,22.931,37982,0
2016-05-09,23.011,23.248,23.011,23.07,41082,0
2016-05-10,23.12,23.399,23.12,23.349,21486,0
2016-05-11,23.309,23.538,23.08,23.11,19918,0
2016-05-12,23.14,23.17,22.424,22.514,40665,0
2016-05-13,22.474,22.792,22.463,22.543,30344,0
2016-05-16,22.633,22.911,22.555,22.842,20233,0
2016-05-17,22.703,23.199,22.703,22.941,48454,0
2016-05-18,22.842,23.24,22.842,23.011,11232,0
2016-05-19,22.882,22.971,22.414,22.703,32535,0
2016-05-20,22.941,22.941,22.683,22.683,5263,0
2016-05-23,22.742,22.842,22.573,22.633,11275,0
2016-05-24,22.663,22.971,22.663,22.911,16743,0
2016-05-25,22.981,23.19,22.945,22.961,12178,0
2016-05-26,22.901,22.901,22.598,22.73,49136,0
2016-05-27,22.774,22.901,22.742,22.822,12783,0
2016-05-31,22.852,22.888,22.683,22.872,40411,0
2016-06-01,22.772,22.86,22.682,22.812,9109,0
2016-06-02,22.673,22.862,22.663,22.663,27117,0
2016-06-03,22.543,22.543,22.225,22.434,45963,0
2016-06-06,22.474,22.523,22.275,22.504,25130,0
2016-06-07,22.464,23.213,22.464,23.021,59122,0
2016-06-08,23.1,23.311,22.951,23.09,33010,0
2016-06-09,23.07,23.389,23.07,23.329,18411,0
2016-06-10,23.018,23.16,22.902,22.941,11420,0
2016-06-13,22.792,22.792,22.245,22.245,29040,0
2016-06-14,22.166,22.225,21.45,21.629,74113,0
2016-06-15,21.798,21.927,21.648,21.648,21300,0
2016-06-16,21.38,21.43,21.241,21.35,204991,0
2016-06-17,21.37,21.519,21.37,21.42,14392,0
2016-06-20,21.728,21.996,21.688,21.71,27898,0
2016-06-21,21.937,22.036,21.808,21.897,11265,0
2016-06-22,22.016,22.026,21.828,21.837,11143,0
2016-06-23,22.066,22.165,21.688,21.967,21438,0
2016-06-24,20.883,21.072,20.551,20.555,59494,0
2016-06-27,20.326,20.326,19.491,19.739,93053,0
2016-06-28,20.117,20.256,19.938,20.256,60585,0
2016-06-29,20.485,20.913,20.445,20.843,42961,0
2016-06-30,20.923,21.062,20.724,21.042,43319,0
2016-07-01,20.903,21.37,20.903,21.33,9674,0
2016-07-05,21.022,21.102,20.744,20.982,85206,0
2016-07-06,20.584,20.813,20.221,20.813,42438,0
2016-07-07,20.833,21.121,20.833,21.102,11462,0
2016-07-08,21.201,21.639,21.201,21.539,27076,0
2016-07-11,21.768,21.977,21.768,21.907,25579,0
2016-07-12,22.494,23.11,22.494,23.001,153152,0
2016-07-13,22.981,23.195,22.732,22.772,87977,0
2016-07-14,23.011,23.419,23.011,23.369,119145,0
2016-07-15,23.319,23.319,23.07,23.18,99567,0
2016-07-18,23.369,23.369,23.105,23.168,15362,0
2016-07-19,22.872,23.021,22.822,22.991,20876,0
2016-07-20,23.009,23.275,22.822,22.911,18174,0
2016-07-21,22.464,22.464,21.977,22.113,48592,0
2016-07-22,22.305,22.543,22.225,22.513,23596,0
2016-07-25,22.583,22.583,22.265,22.304,12938,0
2016-07-26,22.513,22.693,22.449,22.693,57259,0
2016-07-27,22.693,22.693,22.464,22.524,53235,0
2016-07-28,22.536,22.641,22.424,22.633,36421,0
2016-07-29,22.703,22.852,22.404,22.404,10023,0
2016-08-01,22.275,22.468,22.147,22.434,13862,0
2016-08-02,22.305,22.305,21.479,21.511,103320,0
2016-08-03,21.559,21.559,21.4,21.509,41017,0
2016-08-04,21.698,21.708,21.529,21.669,27070,0
2016-08-05,21.808,22.231,21.798,22.195,70386,0
2016-08-08,22.215,22.394,22.126,22.136,19690,0
2016-08-09,22.285,22.464,22.175,22.176,13553,0
2016-08-10,22.225,22.225,21.913,22.006,17721,0
2016-08-11,22.006,22.281,22.006,22.215,33085,0
2016-08-12,22.116,22.217,22.074,22.118,34563,0
2016-08-15,22.354,22.452,22.116,22.389,64671,0
2016-08-16,22.291,22.464,22.291,22.44,30273,0
2016-08-17,22.354,22.493,22.325,22.474,14434,0
2016-08-18,22.345,22.464,22.306,22.429,21652,0
2016-08-19,22.235,22.414,22.235,22.285,12763,0
2016-08-22,22.444,22.444,22.083,22.166,24864,0
2016-08-23,22.315,22.464,22.315,22.325,26740,0
2016-08-24,22.275,22.464,22.275,22.35,9826,0
2016-08-25,22.345,22.354,22.315,22.335,113309,0
2016-08-26,22.275,22.354,21.977,22.076,28363,0
2016-08-29,22.093,22.175,22.093,22.116,18916,0
2016-08-30,22.096,22.712,22.096,22.58,24730,0
2016-08-31,22.613,22.613,22.146,22.414,19804,0
2016-09-01,22.563,22.653,22.28,22.355,32158,0
2016-09-02,22.374,22.683,22.374,22.623,21110,0
2016-09-06,22.573,22.802,22.573,22.802,23459,0
2016-09-07,22.872,23.667,22.872,23.538,67621,0
2016-09-08,23.548,23.637,23.458,23.627,32329,0
2016-09-09,23.5,23.5,22.961,23.045,15790,0
2016-09-12,22.802,23.22,22.522,23.22,21961,0
2016-09-13,23.19,23.19,22.693,22.77,69568,0
2016-09-14,22.752,22.752,22.37,22.402,11648,0
2016-09-15,22.514,22.642,22.285,22.592,20333,0
2016-09-16,22.384,22.394,22.175,22.195,47369,0
2016-09-19,22.225,22.424,22.225,22.275,7910,0
2016-09-20,22.434,22.434,22.156,22.235,12376,0
2016-09-21,22.315,22.315,21.947,22.255,13634,0
2016-09-22,22.424,22.722,22.335,22.444,18377,0
2016-09-23,22.484,22.543,22.275,22.524,5349,0
2016-09-26,22.364,22.384,22.116,22.185,25406,0
2016-09-27,22.633,22.722,22.475,22.722,17511,0
2016-09-28,22.693,23.08,22.693,22.729,19535,0
2016-09-29,22.653,22.812,22.613,22.683,13055,0
2016-09-30,22.643,23.001,22.643,22.891,19101,0
2016-10-03,22.732,23.279,22.732,23.279,22405,0
2016-10-04,23.468,23.627,23.22,23.249,36468,0
2016-10-05,23.285,23.404,23.285,23.369,11053,0
2016-10-06,23.309,23.329,23.1,23.316,80258,0
2016-10-07,23.269,23.269,22.832,22.961,21877,0
2016-10-10,22.961,23.389,22.961,23.339,21442,0
2016-10-11,23.419,23.528,23.021,23.09,9540,0
2016-10-12,23.07,23.19,22.981,23.061,5383,0
2016-10-13,22.802,23.598,22.673,23.498,56914,0
2016-10-14,23.588,23.78,23.359,23.436,13356,0
2016-10-17,23.667,23.667,23.329,23.329,17330,0
2016-10-18,23.667,23.856,23.505,23.627,32420,0
2016-10-19,23.727,24.035,23.727,24.035,12961,0
2016-10-20,24.115,24.304,23.995,24.303,25209,0
2016-10-21,24.164,24.184,24.025,24.115,26591,0
2016-10-24,24.154,24.413,24.065,24.115,17548,0
2016-10-25,23.965,24.164,23.965,24.015,33845,0
2016-10-26,23.498,24.075,23.24,23.637,70050,0
2016-10-27,23.637,23.682,23.349,23.681,23793,0
2016-10-28,23.687,23.846,23.563,23.657,9510,0
2016-10-31,23.737,23.866,23.598,23.866,14771,0
2016-11-01,23.946,23.946,23.607,23.727,19896,0
2016-11-02,23.667,23.864,23.637,23.722,7085,0
2016-11-03,23.737,23.925,23.617,23.617,10942,0
2016-11-04,23.641,23.995,23.601,23.786,19933,0
2016-11-07,24.144,24.517,24.115,24.443,33033,0
2016-11-08,24.512,24.778,24.353,24.701,25996,0
2016-11-09,24.453,25.079,24.431,25.02,56603,0
2016-11-10,25.059,25.457,25.059,25.233,40868,0
2016-11-11,25.437,25.457,25.079,25.437,24356,0
2016-11-14,25.378,25.951,25.378,25.944,71215,0
2016-11-15,26.69,26.72,26.113,26.432,131324,0
2016-11-16,26.442,26.442,26.153,26.211,132369,0
2016-11-17,26.153,26.76,26.153,26.747,66137,0
2016-11-18,26.919,26.949,26.65,26.949,79476,0
2016-11-21,27.108,27.108,26.849,27.018,101097,0
2016-11-22,27.088,27.257,27.062,27.128,84782,0
2016-11-23,27.187,27.307,26.869,27.307,41242,0
2016-11-25,27.317,27.337,27.168,27.284,13471,0
2016-11-28,27.297,27.307,26.939,27.118,92742,0
2016-11-29,27.028,27.366,27.028,27.267,28079,0
2016-11-30,26.849,27.128,26.65,26.998,88171,0
2016-12-01,26.73,27.267,26.621,26.879,41344,0
2016-12-02,26.949,27.346,26.949,27.177,19373,0
2016-12-05,27.346,27.386,26.889,27.006,21838,0
2016-12-06,27.138,27.525,27.124,27.486,122572,0
2016-12-07,27.595,28.341,27.494,28.251,129166,0
2016-12-08,28.371,28.47,28.038,28.311,63287,0
2016-12-09,28.58,28.977,28.51,28.699,67018,0
2016-12-12,28.54,28.54,27.934,27.993,85456,0
2016-12-13,28.013,28.44,28.013,28.112,36364,0
2016-12-14,27.953,28.41,27.953,27.963,23572,0
2016-12-15,28.291,28.914,28.236,28.5,94691,0
2016-12-16,28.699,28.819,28.301,28.331,83189,0
2016-12-19,28.241,28.55,28.241,28.51,22854,0
2016-12-20,28.56,28.834,28.56,28.828,22425,0
2016-12-21,28.868,28.938,28.739,28.828,36127,0
2016-12-22,28.739,28.759,28.341,28.45,50314,0
2016-12-23,28.58,28.58,28.45,28.56,37014,0
2016-12-27,28.679,28.679,28.471,28.589,14881,0
2016-12-28,28.46,28.5691,28.13,28.1535,32966,0
2016-12-29,28.23,28.2857,28.03,28.1128,18339,0
2016-12-30,28.15,28.1748,27.841,27.87,37402,0
2017-01-03,28.26,28.29,27.8711,27.92,27080,0
2017-01-04,27.99,28.4401,27.99,28.38,26274,0
2017-01-05,28.4,28.44,28,28.1,42040,0
2017-01-06,28,28.13,27.691,27.945,169829,0
2017-01-09,27.76,28.13,27.76,27.97,25334,0
2017-01-10,28.2865,28.65,28.23,28.57,54484,0
2017-01-11,28.59,28.87,28.51,28.7462,22912,0
2017-01-12,28.84,28.84,28.13,28.5,23297,0
2017-01-13,28.5926,28.66,28.525,28.525,8322,0
2017-01-17,28.5,28.67,28.29,28.34,32446,0
2017-01-18,28.24,28.39,28.1635,28.355,17713,0
2017-01-19,28.47,28.52,28.13,28.24,8829,0
2017-01-20,28.4345,28.58,28.3531,28.56,12230,0
2017-01-23,28.49,28.531,28.05,28.1072,24196,0
2017-01-24,28.03,28.3242,28.03,28.29,84609,0
2017-01-25,28.36,28.56,28.335,28.4436,10262,0
2017-01-26,28.49,29.13,28.49,28.99,58981,0
2017-01-27,29.17,29.19,28.31,28.38,95938,0
2017-01-30,28.05,28.05,27.47,27.79,78716,0
2017-01-31,27.76,27.76,27.41,27.62,43188,0
2017-02-01,27.76,27.96,27.63,27.75,24047,0
2017-02-02,27.68,27.8465,27.52,27.71,33432,0
2017-02-03,27.83,27.8703,27.62,27.83,21426,0
2017-02-06,27.85,28.1142,27.85,27.94,28547,0
2017-02-07,28.06,28.11,27.71,27.71,22883,0
2017-02-08,27.76,27.835,27.6918,27.82,14382,0
2017-02-09,27.81,28.4596,27.81,28.39,93159,0
2017-02-10,28.41,28.49,28.3316,28.41,16826,0
2017-02-13,28.58,28.9658,28.58,28.86,43854,0
2017-02-14,28.83,28.83,28.48,28.63,15207,0
2017-02-15,29.16,29.3958,28.9,29.21,184130,0
2017-02-16,29.39,29.39,29.01,29.13,76338,0
2017-02-17,29.06,29.159,28.8612,29.155,38855,0
2017-02-21,29.24,29.3,29.05,29.2102,79536,0
2017-02-22,29.15,29.1904,29,29.1702,35083,0
2017-02-23,29.23,29.4,28.96,29,32858,0
2017-02-24,28.94,29.0943,28.76,29.0499,17255,0
2017-02-27,29.18,29.2,28.88,29.17,75530,0
2017-02-28,29.19,29.19,28.98,29.04,79050,0
2017-03-01,29.2,29.77,29.2,29.61,87393,0
2017-03-02,29.38,29.38,28.9153,28.93,43485,0
2017-03-03,28.85,29.375,28.85,29.32,72543,0
2017-03-06,29.23,29.23,28.57,28.8504,133884,0
2017-03-07,28.79,28.79,28.39,28.4247,63970,0
2017-03-08,28.45,28.5247,28.33,28.46,179220,0
2017-03-09,28.53,28.68,28.2,28.25,18593,0
2017-03-10,28.245,28.45,28.15,28.45,66937,0
2017-03-13,28.44,28.6,28.07,28.07,39780,0
2017-03-14,28,28,27.4,27.43,78846,0
2017-03-15,27.3,28.1,27.185,28,180245,0
2017-03-16,28.04,28.14,27.82,28,45117,0
2017-03-17,28.1,28.1,27.92,27.9424,38494,0
2017-03-20,28.06,28.13,27.9,27.95,39309,0
2017-03-21,28.13,28.13,27.28,27.3,82450,0
2017-03-22,27.2,27.47,26.9721,27.45,52414,0
2017-03-23,27.45,27.8686,27.45,27.76,34729,0
2017-03-24,27.73,27.9699,27.73,27.83,28737,0
2017-03-27,27.62,27.93,27.4,27.89,83616,0
2017-03-28,27.96,28.35,27.8162,28.25,90278,0
2017-03-29,28.24,28.24,27.8766,27.98,32046,0
2017-03-30,27.96,28.159,27.96,28.065,19042,0
2017-03-31,28.1,28.1,27.99,28.03,25367,0
2017-04-03,27.96,28.09,27.71,28.09,40152,0
2017-04-04,28,28,27.57,27.59,39520,0
2017-04-05,27.65,27.9892,27.58,27.625,114329,0
2017-04-06,27.76,27.815,27.5,27.69,11916,0
2017-04-07,27.72,27.8296,27.5423,27.8,9549,0
2017-04-10,27.82,28.0177,27.79,27.8925,38092,0
2017-04-11,27.69,28.1699,27.6458,28.1699,13567,0
2017-04-12,28.3,28.67,28.065,28.065,11905,0
2017-04-13,28.07,28.07,27.72,27.72,20346,0
2017-04-17,27.92,28.02,27.8,28.02,23053,0
2017-04-18,28.11,28.19,27.7699,27.97,8654,0
2017-04-19,28.04,28.43,28.04,28.31,21160,0
2017-04-20,28.51,28.72,28.36,28.63,27620,0
2017-04-21,28.74,29,28.62,28.68,7485,0
2017-04-24,29.05,29.285,28.7801,29.25,71445,0
2017-04-25,29.37,29.575,29.25,29.35,53494,0
2017-04-26,29.25,29.31,29.09,29.12,48630,0
2017-04-27,28.72,28.72,28.3,28.63,54453,0
2017-04-28,28.7,28.81,28.5612,28.61,8850,0
2017-05-01,28.757,28.757,28.51,28.53,25378,0
2017-05-02,28.55,29.3334,28.55,29.33,72848,0
2017-05-03,29.23,29.39,29.13,29.34,34318,0
2017-05-04,29.43,29.43,29.18,29.36,23870,0
2017-05-05,29.49,29.62,29.385,29.62,14436,0
2017-05-08,29.68,29.74,29.4215,29.51,23677,0
2017-05-09,29.64,30.13,29.64,30.05,121814,0
2017-05-10,30.1,30.26,29.98,30.08,61598,0
2017-05-11,30.07,30.0962,29.64,29.99,19786,0
2017-05-12,29.97,29.97,29.72,29.76,12550,0
2017-05-15,29.75,30.17,29.75,30.03,46684,0
2017-05-16,30.14,30.21,29.89,30.21,39202,0
2017-05-17,30.02,30.02,29.28,29.34,82905,0
2017-05-18,29.2,29.5309,29.1862,29.29,20907,0
2017-05-19,29.5,29.81,29.5,29.75,18005,0
2017-05-22,29.84,30.013,29.84,29.945,10281,0
2017-05-23,30.04,30.18,29.94,30.13,14740,0
2017-05-24,30.21,30.3724,30.16,30.24,17669,0
2017-05-25,30.39,30.96,30.39,30.94,54788,0
2017-05-26,30.92,31.07,30.9147,30.96,43664,0
2017-05-30,30.96,30.96,30.5,30.53,20687,0
2017-05-31,30.58,30.699,30.37,30.649,17818,0
2017-06-01,30.75,31.005,30.75,30.98,469036,0
2017-06-02,31.15,31.566,31.15,31.33,76546,0
2017-06-05,31.34,31.45,31.23,31.36,36455,0
2017-06-06,31.31,31.49,31.25,31.27,52396,0
2017-06-07,31.25,31.73,31.1094,31.65,496232,0
2017-06-08,31.65,31.77,31.4999,31.64,24736,0
2017-06-09,31.64,31.81,31.35,31.4702,70766,0
2017-06-12,31.39,31.39,30.79,31.21,85239,0
2017-06-13,31.33,31.4404,31.0849,31.3,15350,0
2017-06-14,31.38,31.41,31.07,31.26,46304,0
2017-06-15,30.97,31.06,30.7,31.05,14404,0
2017-06-16,31.05,31.15,30.94,31.03,38468,0
2017-06-19,31.21,31.52,31.19,31.52,23989,0
2017-06-20,31.48,31.48,31,31,49388,0
2017-06-21,31.03,31.28,31.03,31.21,14729,0
2017-06-22,31.52,31.61,31.1738,31.29,75800,0
2017-06-23,31.29,31.38,31.1873,31.27,31863,0
2017-06-26,31.47,31.75,31.29,31.3,91959,0
2017-06-27,31.33,31.49,31.19,31.25,16510,0
2017-06-28,31.44,31.69,31.407,31.4701,35455,0
2017-06-29,31.51,31.64,31.175,31.41,448091,0
2017-06-30,31.4911,31.6899,31.45,31.52,29635,0
2017-07-03,31.64,31.87,31.6,31.66,30667,0
2017-07-05,31.58,31.9,31.467,31.82,25030,0
2017-07-06,31.79,32.19,31.65,31.93,45020,0
2017-07-07,32.05,32.58,32.05,32.57,64440,0
2017-07-10,32.51,32.54,32.3,32.37,38809,0
2017-07-11,32.36,32.45,32.06,32.09,59678,0
2017-07-12,32.42,32.76,32.33,32.72,130130,0
2017-07-13,32.52,32.8299,32.4228,32.59,64496,0
2017-07-14,32.59,32.7,32.45,32.63,36881,0
2017-07-17,32.67,32.79,32.5,32.66,39383,0
2017-07-18,32.6,32.6,32.3,32.39,40925,0
2017-07-19,32.1,32.29,32.01,32.16,74301,0
2017-07-20,32.02,32.02,31.63,31.63,151530,0
2017-07-21,31.54,31.54,31.32,31.42,42804,0
2017-07-24,31.35,31.415,31.09,31.14,52022,0
2017-07-25,31.26,31.3186,30.8646,30.8646,79288,0
2017-07-26,30.93,31,30.6,30.99,85598,0
2017-07-27,30.61,30.61,29.9,30.16,697090,0
2017-07-28,30.1,30.32,30.01,30.3,32059,0
2017-07-31,30.38,30.38,29.9901,30,64494,0
2017-08-01,30.23,30.46,30.18,30.3,40890,0
2017-08-02,30.27,30.4,30.01,30.2,32573,0
2017-08-03,30.23,30.409,30.19,30.27,14453,0
2017-08-04,30.45,30.57,30.3265,30.57,27184,0
2017-08-07,30.66,30.67,30.43,30.43,31548,0
2017-08-08,30.43,30.4868,30.1999,30.204,25017,0
2017-08-09,30.15,30.17,29.9638,30.0099,20028,0
2017-08-10,29.89,29.9149,29.535,29.58,97124,0
2017-08-11,29.53,29.6758,29.29,29.645,20205,0
2017-08-14,29.83,30.0866,29.83,30,33313,0
2017-08-15,30.05,30.0728,29.97,30,31564,0
2017-08-16,30.06,30.23,30.02,30.02,18330,0
2017-08-17,29.97,30,28.97,29.02,46638,0
2017-08-18,29.02,29.105,28.88,28.9436,23452,0
2017-08-21,28.98,29.13,28.92,29.11,55996,0
2017-08-22,29.25,29.25,28.94,28.98,41177,0
2017-08-23,28.87,28.87,28.42,28.44,39200,0
2017-08-24,28.48,28.5089,28,28.06,56932,0
2017-08-25,28.14,28.95,28.14,28.85,46999,0
2017-08-28,28.8,28.8,28.61,28.62,22071,0
2017-08-29,28.34,28.62,28.2946,28.57,35029,0
2017-08-30,28.59,28.59,28.3375,28.5154,19576,0
2017-08-31,28.62,28.77,28.62,28.69,24971,0
2017-09-01,28.77,28.9635,28.72,28.89,33496,0
2017-09-05,28.82,28.82,28.25,28.25,50231,0
2017-09-06,28.14,28.52,27.69,28.44,36019,0
2017-09-07,28.49,28.49,28.2901,28.33,56997,0
2017-09-08,28.38,28.49,28.2401,28.425,31076,0
2017-09-11,28.62,29.17,28.62,29.1044,78603,0
2017-09-12,29.13,29.36,29.0968,29.36,36959,0
2017-09-13,29.34,29.5522,29.318,29.4821,27547,0
2017-09-14,29.45,29.51,29.34,29.37,41589,0
2017-09-15,29.16,29.312,29.09,29.2,114350,0
2017-09-18,29.22,29.3173,28.94,28.94,37963,0
2017-09-19,29.02,29.14,28.81,28.85,18582,0
2017-09-20,28.86,29.24,28.81,29.15,21660,0
2017-09-21,29.1,29.3099,28.89,29.28,18203,0
2017-09-22,29.3,29.4995,29.28,29.4,40275,0
2017-09-25,29.34,29.559,29.22,29.41,17841,0
2017-09-26,29.49,29.562,29.415,29.54,41139,0
2017-09-27,29.55,29.79,29.4842,29.58,42427,0
2017-09-28,29.54,29.81,29.53,29.6,394672,0
2017-09-29,29.63,29.739,29.6053,29.638,26433,0
2017-10-02,29.75,29.7551,29.56,29.72,25530,0
2017-10-03,29.71,30.9719,29.71,30.94,119023,0
2017-10-04,31.01,31.25,30.9,30.91,98599,0
2017-10-05,30.93,30.9503,30.772,30.91,38192,0
2017-10-06,30.71,31.1451,30.69,31.05,39771,0
2017-10-09,31.01,31.01,30.6342,30.78,55124,0
2017-10-10,31.29,31.64,31.28,31.34,49392,0
2017-10-11,31.49,31.6695,31.3768,31.48,75874,0
2017-10-12,31.47,31.47,31.3291,31.41,19791,0
2017-10-13,31.51,31.56,31.37,31.5161,39840,0
2017-10-16,31.53,31.53,31.1587,31.33,26485,0
2017-10-17,31.39,31.606,31.3245,31.38,29960,0
2017-10-18,31.41,31.48,31.38,31.46,22918,0
2017-10-19,31.15,31.15,30.301,30.68,102783,0
2017-10-20,30.83,31.09,30.83,30.98,15362,0
2017-10-23,31.02,31.02,30.5,30.54,47496,0
2017-10-24,30.5,30.8499,30.35,30.76,80272,0
2017-10-25,30.77,30.77,30.1,30.16,35540,0
2017-10-26,30.45,30.85,29.69,29.72,65870,0
2017-10-27,29.95,29.95,29.38,29.53,81236,0
2017-10-30,29.47,29.63,29.42,29.46,40016,0
2017-10-31,29.5,29.6372,29.36,29.41,25399,0
2017-11-01,29.6,29.72,29.43,29.5554,39300,0
2017-11-02,29.49,29.5125,29.22,29.39,42274,0
2017-11-03,29.28,29.47,29.151,29.38,63332,0
2017-11-06,29.38,29.719,29.38,29.57,12724,0
2017-11-07,29.52,29.52,29.045,29.06,58723,0
2017-11-08,29,29.13,28.96,29.02,24574,0
2017-11-09,28.83,28.97,28.67,28.79,29774,0
2017-11-10,28.75,28.99,28.75,28.9701,14963,0
