Date,Open,High,Low,Close,Volume,OpenInt
2015-07-09,24.728,24.728,24.609,24.609,6558,0
2015-07-10,24.906,25.015,24.876,25.015,7365,0
2015-07-13,25.174,25.174,25.174,25.174,1312,0
2015-07-14,25.272,25.272,25.263,25.263,201,0
2015-07-15,25.272,25.272,25.214,25.214,615,0
2015-07-16,25.421,25.421,25.421,25.421,605,0
2015-07-17,25.392,25.451,25.392,25.451,2422,0
2015-07-20,25.501,25.511,25.491,25.511,4036,0
2015-07-21,25.441,25.451,25.362,25.392,7668,0
2015-07-22,25.272,25.272,25.272,25.272,101,0
2015-07-23,25.372,25.372,25.372,25.372,201,0
2015-07-24,25.184,25.184,25.055,25.085,3733,0
2015-07-27,24.926,24.926,24.856,24.866,2422,0
2015-07-28,25.025,25.184,25.025,25.174,44093,0
2015-07-29,25.224,25.322,25.204,25.292,84654,0
2015-07-30,25.244,25.263,25.244,25.253,1211,0
2015-07-31,25.511,25.511,25.332,25.342,3127,0
2015-08-03,25.382,25.421,25.272,25.312,90744,0
2015-08-04,25.382,25.431,25.382,25.421,605,0
2015-08-06,25.491,25.491,25.322,25.322,404,0
2015-08-07,25.244,25.263,25.234,25.234,2320,0
2015-08-10,25.571,25.669,25.571,25.66,35113,0
2015-08-11,25.282,25.282,25.282,25.282,349,0
2015-08-12,24.985,25.144,24.985,25.134,2422,0
2015-08-13,25.214,25.312,25.214,25.282,2523,0
2015-08-14,25.292,25.292,25.292,25.292,303,0
2015-08-17,25.214,25.392,25.214,25.392,4944,0
2015-08-18,25.302,25.332,25.282,25.292,3229,0
2015-08-19,24.975,25.045,24.975,25.025,3127,0
2015-08-20,24.44,24.44,24.44,24.44,101,0
2015-08-21,24.093,24.103,23.856,23.856,908,0
2015-08-24,23.519,23.519,22.954,23.201,14110,0
2015-08-25,23.617,23.766,23.181,23.181,10291,0
2015-08-26,23.479,23.479,23.469,23.469,303,0
2015-08-27,24.034,24.103,23.896,24.093,2523,0
2015-08-28,24.083,24.083,24.083,24.083,2320,0
2015-09-01,23.42,23.42,23.123,23.161,13924,0
2015-09-02,23.637,23.637,23.44,23.44,2422,0
2015-09-03,23.617,23.617,23.617,23.617,807,0
2015-09-04,23.073,23.073,23.073,23.073,707,0
2015-09-09,23.559,23.569,23.43,23.43,10998,0
2015-09-11,23.479,23.578,23.43,23.559,2724,0
2015-09-15,23.707,23.707,23.707,23.707,707,0
2015-09-16,23.935,23.935,23.935,23.935,504,0
2015-09-17,23.975,24.014,23.975,24.014,5650,0
2015-09-18,23.617,23.617,23.549,23.569,13218,0
2015-09-22,23.063,23.063,23.063,23.063,707,0
2015-09-23,23.161,23.161,23.093,23.113,24418,0
2015-09-24,23.113,23.113,23.113,23.113,114,0
2015-09-25,23.3,23.34,23.133,23.133,3127,0
2015-09-28,23.053,23.053,22.706,22.745,1211,0
2015-09-29,22.657,22.667,22.657,22.667,908,0
2015-09-30,22.993,23.133,22.993,23.133,504,0
2015-10-01,23.103,23.103,23.103,23.103,2018,0
2015-10-05,23.876,23.876,23.876,23.876,178,0
2015-10-07,24.004,24.004,23.816,23.945,3430,0
2015-10-08,23.905,23.905,23.905,23.905,504,0
2015-10-09,24.203,24.203,24.113,24.143,908,0
2015-10-15,24.302,24.302,24.302,24.302,1211,0
2015-10-16,24.282,24.282,24.282,24.282,201,0
2015-10-20,24.242,24.262,24.203,24.203,303,0
2015-10-21,24.262,24.322,24.262,24.282,1615,0
2015-10-22,24.44,24.44,24.44,24.44,1211,0
2015-10-23,24.629,24.649,24.579,24.619,2724,0
2015-10-26,24.639,24.639,24.619,24.619,1211,0
2015-10-27,24.49,24.49,24.47,24.47,1211,0
2015-10-28,24.728,24.728,24.728,24.728,101,0
2015-10-30,24.698,24.698,24.678,24.678,605,0
2015-11-02,24.778,24.896,24.778,24.896,40006,0
2015-11-03,24.856,24.926,24.856,24.926,605,0
2015-11-04,24.906,24.916,24.808,24.836,807,0
2015-11-09,24.836,24.836,24.836,24.836,24,0
2015-11-10,24.619,24.619,24.619,24.619,2119,0
2015-11-12,24.519,24.589,24.5,24.5,9383,0
2015-11-13,24.322,24.322,24.242,24.242,2825,0
2015-11-16,24.391,24.391,24.381,24.381,1009,0
2015-11-17,24.639,24.639,24.639,24.639,707,0
2015-11-18,24.659,24.698,24.659,24.659,2018,0
2015-11-19,24.965,24.965,24.936,24.936,2926,0
2015-11-23,25.035,25.055,24.975,24.985,4338,0
2015-11-24,25.055,25.055,25.045,25.045,1211,0
2015-11-25,25.075,25.115,25.075,25.115,1918,0
2015-11-27,25.115,25.115,25.115,25.115,101,0
2015-11-30,25.115,25.115,25.115,25.115,101,0
2015-12-01,25.164,25.244,25.164,25.244,5569,0
2015-12-02,25.234,25.234,25.035,25.045,2961,0
2015-12-03,25.075,25.075,24.788,24.798,897,0
2015-12-04,24.906,25.075,24.906,25.065,8274,0
2015-12-07,24.995,24.995,24.946,24.985,1110,0
2015-12-08,24.728,24.758,24.728,24.758,520,0
2015-12-09,24.758,24.758,24.758,24.758,101,0
2015-12-10,24.659,24.659,24.659,24.659,201,0
2015-12-11,24.222,24.222,24.222,24.222,504,0
2015-12-14,24.133,24.342,24.133,24.342,4597,0
2015-12-15,24.44,24.44,24.44,24.44,1009,0
2015-12-16,24.608,24.866,24.578,24.757,3322,0
2015-12-17,24.578,24.578,24.578,24.578,201,0
2015-12-18,24.578,24.578,24.578,24.578,101,0
2015-12-21,24.23,24.28,24.23,24.28,1711,0
2015-12-22,24.389,24.399,24.359,24.389,1075,0
2015-12-23,24.727,24.727,24.727,24.727,805,0
2015-12-24,24.667,24.757,24.667,24.727,3624,0
2015-12-28,24.648,24.648,24.648,24.648,111,0
2015-12-29,24.965,24.975,24.926,24.975,1472,0
2015-12-30,24.868,24.886,24.846,24.849,30160,0
2015-12-31,24.677,24.677,24.671,24.671,1007,0
2016-01-04,23.992,24.22,23.992,24.22,2753,0
2016-01-05,24.32,24.32,24.14,24.27,2658,0
2016-01-06,23.922,23.922,23.922,23.922,604,0
2016-01-07,23.674,23.674,23.585,23.585,1851,0
2016-01-08,23.565,23.565,23.147,23.147,6486,0
2016-01-12,23.114,23.118,23.114,23.118,1420,0
2016-01-13,22.948,22.948,22.948,22.948,336,0
2016-01-14,23.149,23.149,23.137,23.137,748,0
2016-01-15,22.624,22.624,22.61,22.621,3037,0
2016-01-19,22.83,22.859,22.611,22.73,12079,0
2016-01-20,22.247,22.442,22.237,22.441,1714,0
2016-01-21,22.263,22.263,22.263,22.263,517,0
2016-01-22,22.82,22.964,22.82,22.964,9491,0
2016-01-25,22.874,22.919,22.863,22.879,1964,0
2016-01-26,22.879,23.097,22.879,23.077,4442,0
2016-01-27,22.889,22.949,22.889,22.939,1913,0
2016-01-28,23.008,23.068,23.008,23.067,6906,0
2016-01-29,23.247,23.494,23.217,23.494,3194,0
2016-02-01,23.596,23.596,23.575,23.575,1112,0
2016-02-02,23.197,23.217,23.138,23.138,1681,0
2016-02-03,23.366,23.366,23.038,23.346,19058,0
2016-02-04,23.277,23.356,23.177,23.177,5340,0
2016-02-05,22.896,22.899,22.859,22.859,2476,0
2016-02-08,22.565,22.581,22.445,22.581,1915,0
2016-02-11,21.945,22.104,21.945,22.005,3533,0
2016-02-12,22.144,22.144,22.144,22.144,284,0
2016-02-16,22.79,22.889,22.79,22.883,3505,0
2016-02-17,23.346,23.356,23.337,23.337,6082,0
2016-02-18,23.426,23.436,23.386,23.386,3857,0
2016-02-19,23.305,23.306,23.256,23.257,1409,0
2016-02-22,23.654,23.654,23.654,23.654,2078,0
2016-02-23,23.634,23.634,23.386,23.406,10323,0
2016-02-24,23.346,23.415,23.346,23.415,309,0
2016-02-25,23.595,23.694,23.595,23.654,23749,0
2016-03-01,24.002,24.002,23.903,23.982,31025,0
2016-03-02,23.941,23.992,23.923,23.952,12566,0
2016-03-03,24.071,24.121,24.068,24.121,5135,0
2016-03-04,24.381,24.381,24.289,24.289,2453,0
2016-03-07,24.171,24.369,24.162,24.25,36236,0
2016-03-08,23.982,24.219,23.982,24.163,16971,0
2016-03-09,24.181,24.181,24.131,24.161,3456,0
2016-03-11,24.598,24.628,24.588,24.618,7668,0
2016-03-14,24.687,24.717,24.618,24.717,3477,0
2016-03-15,24.449,24.458,24.429,24.458,443,0
2016-03-17,24.906,24.906,24.797,24.826,18592,0
2016-03-18,24.832,24.936,24.826,24.871,26214,0
2016-03-21,24.926,24.926,24.836,24.896,4167,0
2016-03-22,24.946,24.994,24.936,24.981,30781,0
2016-03-23,24.796,24.836,24.737,24.737,4405,0
2016-03-24,24.578,24.618,24.578,24.618,1155,0
2016-03-28,25.83,25.83,24.727,24.881,8537,0
2016-03-29,24.826,25.273,24.826,25.184,6241,0
2016-03-30,25.352,25.452,25.352,25.442,3638,0
2016-04-01,24.717,24.975,24.707,24.975,1591,0
2016-04-04,24.964,24.964,24.886,24.886,3022,0
2016-04-05,24.548,24.578,24.548,24.578,906,0
2016-04-06,24.797,24.886,24.767,24.886,4442,0
2016-04-07,24.686,24.686,24.613,24.613,544,0
2016-04-08,25.015,25.015,24.955,25.013,8285,0
2016-04-11,25.085,25.164,25.055,25.064,1151,0
2016-04-12,25.133,25.159,25.133,25.159,1711,0
2016-04-13,25.482,25.572,25.452,25.572,3224,0
2016-04-14,25.591,25.591,25.561,25.562,2645,0
2016-04-15,25.477,25.502,25.458,25.492,3467,0
2016-04-18,25.601,25.69,25.601,25.684,2992,0
2016-04-19,25.939,25.959,25.85,25.939,6691,0
2016-04-20,25.949,26.009,25.913,25.913,3249,0
2016-04-21,25.79,25.79,25.679,25.679,3751,0
2016-04-22,25.651,25.651,25.621,25.621,751,0
2016-04-25,25.462,25.53,25.461,25.497,2308,0
2016-04-26,25.581,25.63,25.556,25.61,7631,0
2016-04-27,25.591,25.661,25.591,25.661,2031,0
2016-04-28,25.432,25.432,25.283,25.283,1590,0
2016-04-29,25.234,25.234,25.105,25.204,10751,0
2016-05-02,25.422,25.539,25.422,25.522,2198,0
2016-05-03,25.333,25.333,25.224,25.264,5878,0
2016-05-04,25.024,25.085,25.016,25.065,3591,0
2016-05-05,25.075,25.075,25.005,25.044,8494,0
2016-05-06,24.965,25.157,24.965,25.144,1525,0
2016-05-09,25.313,25.313,25.134,25.134,8537,0
2016-05-10,25.422,25.542,25.422,25.542,5373,0
2016-05-11,25.532,25.562,25.442,25.452,4321,0
2016-05-13,25.363,25.375,25.222,25.254,5226,0
2016-05-16,25.353,25.522,25.353,25.502,2055,0
2016-05-17,25.482,25.482,25.293,25.303,4391,0
2016-05-18,25.254,25.254,25.184,25.184,462,0
2016-05-19,25.124,25.124,25.008,25.075,2557,0
2016-05-20,25.373,25.373,25.343,25.363,4328,0
2016-05-23,25.363,25.393,25.333,25.346,29906,0
2016-05-24,25.561,25.651,25.561,25.651,23731,0
2016-05-25,25.691,25.78,25.661,25.755,109603,0
2016-05-26,25.77,25.81,25.73,25.77,55685,0
2016-05-27,25.79,25.83,25.79,25.79,31887,0
2016-05-31,25.939,25.939,25.83,25.83,1960,0
2016-06-01,25.828,25.828,25.828,25.828,201,0
2016-06-02,25.8,25.83,25.763,25.79,1678,0
2016-06-03,25.984,25.984,25.977,25.977,326,0
2016-06-06,26.088,26.197,26.088,26.187,4988,0
2016-06-07,26.297,26.327,26.257,26.257,10911,0
2016-06-08,26.346,26.386,26.346,26.383,3409,0
2016-06-09,26.158,26.207,26.088,26.158,8070,0
2016-06-10,25.81,25.82,25.641,25.661,49515,0
2016-06-13,25.403,25.442,25.323,25.323,1419,0
2016-06-14,25.164,25.164,25.037,25.154,3828,0
2016-06-15,25.371,25.403,25.293,25.302,7969,0
2016-06-16,24.947,25.194,24.947,25.194,4114,0
2016-06-17,25.168,25.244,25.168,25.244,503,0
2016-06-20,25.81,25.81,25.711,25.711,1149,0
2016-06-21,25.87,25.979,25.85,25.85,8306,0
2016-06-22,25.889,25.889,25.779,25.78,3216,0
2016-06-23,26.118,26.168,26.118,26.167,4429,0
2016-06-24,25.214,25.214,25.204,25.204,2013,0
2016-06-27,24.816,24.816,24.648,24.648,1068,0
2016-06-28,24.855,24.995,24.855,24.995,630,0
2016-06-29,25.442,25.442,25.438,25.438,393,0
2016-06-30,25.552,25.582,25.552,25.582,1292,0
2016-07-01,25.76,25.76,25.724,25.724,2757,0
2016-07-05,25.542,25.542,25.462,25.462,856,0
2016-07-06,25.272,25.458,25.272,25.43,22080,0
2016-07-07,25.611,25.611,25.432,25.512,3314,0
2016-07-08,25.825,25.825,25.825,25.825,332,0
2016-07-11,26.108,26.197,26.106,26.173,4273,0
2016-07-12,26.317,26.344,26.317,26.344,440,0
2016-07-13,26.237,26.277,26.227,26.271,2776,0
2016-07-14,26.356,26.356,26.313,26.346,705,0
2016-07-15,26.128,26.187,26.128,26.134,6409,0
2016-07-18,26.207,26.217,26.186,26.193,1767,0
2016-07-19,26.158,26.158,26.147,26.148,2587,0
2016-07-20,26.307,26.465,26.307,26.446,19084,0
2016-07-21,26.287,26.366,26.227,26.277,167978,0
2016-07-22,26.257,26.346,26.257,26.336,304633,0
2016-07-25,26.416,26.416,26.287,26.287,38452,0
2016-07-26,26.426,26.456,26.356,26.426,8106,0
2016-07-27,26.495,26.525,26.391,26.485,11980,0
2016-07-28,26.396,26.522,26.364,26.495,60770,0
2016-07-29,26.664,26.754,26.602,26.734,10812,0
2016-08-01,26.684,26.754,26.625,26.625,5974,0
2016-08-02,26.545,26.545,26.392,26.505,31325,0
2016-08-03,26.386,26.476,26.376,26.466,19613,0
2016-08-04,26.515,26.565,26.505,26.545,10927,0
2016-08-05,26.605,26.674,26.595,26.644,6305,0
2016-08-08,26.615,26.634,26.565,26.595,11153,0
2016-08-09,26.803,26.813,26.764,26.764,8359,0
2016-08-10,26.913,26.942,26.833,26.853,5174,0
2016-08-11,27.002,27.081,27.002,27.042,11820,0
2016-08-12,27.13,27.13,27.062,27.062,7968,0
2016-08-15,27.161,27.221,27.151,27.161,4024,0
2016-08-16,27.072,27.101,27.022,27.022,25575,0
2016-08-17,26.868,27.002,26.868,27.002,26302,0
2016-08-18,26.982,27.012,26.965,27.012,22146,0
2016-08-19,26.833,26.922,26.823,26.903,4520,0
2016-08-22,27.011,27.032,26.942,27.002,13219,0
2016-08-23,27.171,27.211,27.101,27.101,22404,0
2016-08-24,27.139,27.139,27.002,27.002,134915,0
2016-08-25,26.893,26.992,26.893,26.903,21832,0
2016-08-26,26.942,27.072,26.724,26.792,7742,0
2016-08-29,26.714,26.813,26.714,26.754,25851,0
2016-08-30,26.703,26.714,26.674,26.694,16950,0
2016-08-31,26.664,26.664,26.58,26.615,8040,0
2016-09-01,26.654,26.773,26.654,26.744,4897,0
2016-09-02,26.932,26.932,26.853,26.893,10858,0
2016-09-06,26.992,27.106,26.992,27.091,9534,0
2016-09-07,27.231,27.231,27.149,27.16,3622,0
2016-09-08,27.091,27.111,27.012,27.032,4997,0
2016-09-09,26.595,26.614,26.456,26.456,8707,0
2016-09-12,26.416,26.684,26.396,26.664,7902,0
2016-09-13,26.391,26.391,26.277,26.327,4700,0
2016-09-14,26.287,26.376,26.207,26.277,4465,0
2016-09-15,26.416,26.572,26.416,26.572,2962,0
2016-09-16,26.335,26.345,26.267,26.307,11435,0
2016-09-19,26.535,26.557,26.416,26.416,4261,0
2016-09-20,26.684,26.694,26.595,26.615,6593,0
2016-09-21,26.901,27.062,26.784,27.062,5130,0
2016-09-22,27.33,27.37,27.259,27.3,10590,0
2016-09-23,27.161,27.18,27.137,27.137,22409,0
2016-09-26,26.952,26.972,26.933,26.933,2617,0
2016-09-27,27.17,27.171,27.131,27.171,1653,0
2016-09-28,27.3,27.36,27.181,27.35,6363,0
2016-09-29,27.231,27.27,27.061,27.121,23152,0
2016-09-30,27.091,27.28,27.091,27.25,11680,0
2016-10-03,27.221,27.26,27.201,27.25,6095,0
2016-10-04,27.241,27.29,27.076,27.131,23151,0
2016-10-05,27.21,27.221,27.171,27.211,7582,0
2016-10-06,27.032,27.131,27.022,27.131,34246,0
2016-10-07,27.171,27.171,26.833,26.985,10877,0
2016-10-10,27.101,27.111,27.012,27.042,1317,0
2016-10-11,26.919,26.919,26.625,26.664,19430,0
2016-10-12,26.632,26.644,26.545,26.625,3402,0
2016-10-13,26.406,26.565,26.406,26.565,3286,0
2016-10-14,26.615,26.669,26.535,26.535,6919,0
2016-10-17,26.482,26.485,26.426,26.446,5485,0
2016-10-18,26.664,26.734,26.664,26.704,3951,0
2016-10-19,26.761,26.818,26.761,26.811,3168,0
2016-10-20,26.823,26.843,26.722,26.793,10138,0
2016-10-21,26.788,26.793,26.788,26.793,690,0
2016-10-24,26.803,26.803,26.754,26.803,1150,0
2016-10-25,26.724,26.744,26.709,26.714,10759,0
2016-10-26,26.664,26.714,26.631,26.644,13703,0
2016-10-27,26.803,26.803,26.545,26.565,8983,0
2016-10-28,26.654,26.654,26.525,26.585,11303,0
2016-10-31,26.674,26.674,26.525,26.584,8448,0
2016-11-01,26.621,26.621,26.376,26.466,73778,0
2016-11-02,26.446,26.471,26.307,26.307,30369,0
2016-11-03,26.365,26.366,26.229,26.229,8337,0
2016-11-04,26.217,26.317,26.148,26.148,17693,0
2016-11-07,26.406,26.461,26.346,26.456,10280,0
2016-11-08,26.365,26.544,26.365,26.476,13637,0
2016-11-09,26.505,26.605,26.257,26.555,9418,0
2016-11-10,26.396,26.605,26.324,26.466,17175,0
2016-11-11,26.346,26.346,26.186,26.228,3011,0
2016-11-14,26.168,26.168,26.113,26.143,10355,0
2016-11-15,26.138,26.307,26.138,26.307,34742,0
2016-11-16,25.979,26.195,25.979,26.178,7109,0
2016-11-17,26.277,26.396,26.267,26.396,15469,0
2016-11-18,26.193,26.197,26.118,26.128,12582,0
2016-11-21,26.227,26.257,26.178,26.257,9836,0
2016-11-22,26.416,26.416,26.168,26.267,84106,0
2016-11-23,26.207,26.287,26.168,26.287,14700,0
2016-11-25,26.237,26.277,26.227,26.277,9734,0
2016-11-28,26.234,26.27,26.193,26.217,3425,0
2016-11-29,26.267,26.356,26.216,26.307,16928,0
2016-11-30,26.436,26.436,26.226,26.226,4674,0
2016-12-01,26.107,26.107,25.94,25.94,2217,0
2016-12-02,25.929,25.999,25.889,25.959,10275,0
2016-12-05,26.098,26.208,26.078,26.16,17238,0
2016-12-06,26.044,26.178,26.044,26.178,11960,0
2016-12-07,26.174,26.495,26.174,26.495,4228,0
2016-12-08,26.336,26.545,26.336,26.515,24586,0
2016-12-09,26.544,26.575,26.496,26.575,13429,0
2016-12-12,26.625,26.625,26.426,26.436,11241,0
2016-12-13,26.744,26.789,26.744,26.744,6545,0
2016-12-14,26.664,26.683,26.411,26.415,7825,0
2016-12-15,26.336,26.426,26.327,26.406,18492,0
2016-12-16,26.366,26.376,26.293,26.293,1741,0
2016-12-19,26.456,26.466,26.405,26.416,12259,0
2016-12-20,26.466,26.505,26.436,26.476,12474,0
2016-12-21,26.823,26.823,26.389,26.436,26126,0
2016-12-22,26.356,26.416,26.346,26.366,22060,0
2016-12-23,26.377,26.413,26.377,26.396,1514,0
2016-12-27,26.38,26.66,26.38,26.49,17121,0
2016-12-28,26.5,26.51,26.41,26.41,8655,0
2016-12-29,26.46,26.46,26.3765,26.39,11130,0
2016-12-30,26.419,26.419,26.3636,26.3636,2704,0
2017-01-03,26.47,26.49,26.4427,26.4647,2545,0
2017-01-04,26.72,26.8579,26.72,26.8579,22351,0
2017-01-05,26.901,26.965,26.901,26.9529,5675,0
2017-01-06,26.95,26.977,26.95,26.9683,1427,0
2017-01-09,26.94,26.9695,26.9393,26.9393,921,0
2017-01-10,27,27.01,26.9999,27.01,1411,0
2017-01-11,26.9352,27.0759,26.9352,27.0759,1109,0
2017-01-13,27.1432,27.1727,27.14,27.1727,1116,0
2017-01-17,27.06,27.08,27,27.03,7550,0
2017-01-18,27.029,27.0317,26.96,26.9636,2998,0
2017-01-19,27.06,27.06,26.92,27,10654,0
2017-01-20,27.12,27.13,26.99,27.08,10601,0
2017-01-23,27.17,27.17,27.03,27.1,7333,0
2017-01-24,27.22,27.28,27.1699,27.2732,10844,0
2017-01-25,27.46,27.46,27.4403,27.4403,1790,0
2017-01-26,27.51,27.58,27.5,27.52,8250,0
2017-01-27,27.46,27.4699,27.4,27.44,10734,0
2017-01-30,27.2,27.32,27.2,27.3005,5738,0
2017-01-31,27.3401,27.43,27.3135,27.43,3675,0
2017-02-01,27.49,27.53,27.42,27.42,8620,0
2017-02-02,27.51,27.55,27.4983,27.53,4381,0
2017-02-03,27.53,27.6567,27.53,27.6225,11799,0
2017-02-06,27.4585,27.51,27.449,27.51,7109,0
2017-02-07,27.539,27.539,27.5101,27.515,1120,0
2017-02-08,27.549,27.5901,27.549,27.59,1708,0
2017-02-09,27.51,27.7,27.51,27.68,163739,0
2017-02-10,27.75,27.84,27.75,27.83,3617,0
2017-02-13,27.95,27.981,27.9001,27.95,24109,0
2017-02-14,27.97,27.97,27.85,27.9107,5105,0
2017-02-15,27.69,27.9266,27.69,27.91,40237,0
2017-02-16,27.9401,27.97,27.87,27.97,7539,0
2017-02-17,27.85,27.97,27.85,27.97,5037,0
2017-02-21,28,28.15,28,28.15,19324,0
2017-02-22,28.09,28.14,28.0779,28.11,4865,0
2017-02-23,28.25,28.25,28.11,28.139,4399,0
2017-02-24,28.0099,28.0499,27.9907,28.0401,5470,0
2017-02-27,28.06,28.12,28.06,28.12,12518,0
2017-02-28,28.09,28.11,27.9001,27.93,35342,0
2017-03-01,28.14,28.379,28.14,28.37,5584,0
2017-03-02,28.19,28.219,28.15,28.16,1800,0
2017-03-03,28.14,28.205,28.1036,28.2,6721,0
2017-03-06,28.07,28.14,28.055,28.14,2664,0
2017-03-07,28.08,28.11,28.07,28.1002,1358,0
2017-03-08,28.0201,28.1,27.99,27.99,19446,0
2017-03-09,28.03,28.041,27.98,28.005,933,0
2017-03-10,28.19,28.27,28.16,28.25,3483,0
2017-03-13,28.359,28.38,28.3237,28.3504,5451,0
2017-03-14,28.26,28.26,28.22,28.26,3426,0
2017-03-15,28.299,28.5,28.2956,28.4898,12904,0
2017-03-16,28.63,28.63,28.5402,28.5402,1642,0
2017-03-17,28.6641,28.73,28.6641,28.6857,2783,0
2017-03-20,28.6501,28.6656,28.5801,28.6301,4884,0
2017-03-21,28.81,28.81,28.44,28.4732,4019,0
2017-03-22,28.3442,28.48,28.3442,28.469,8108,0
2017-03-23,28.5776,28.6128,28.5332,28.5332,3042,0
2017-03-24,28.749,28.749,28.6496,28.7,3184,0
2017-03-27,28.62,28.73,28.525,28.71,3474,0
2017-03-28,28.7558,28.88,28.73,28.8401,16274,0
2017-03-29,28.8073,28.88,28.8073,28.8798,3616,0
2017-03-30,28.76,28.84,28.75,28.76,13166,0
2017-03-31,28.7268,28.7268,28.67,28.67,3367,0
2017-04-03,28.74,28.74,28.6399,28.6917,29496,0
2017-04-04,28.58,28.63,28.58,28.6047,11782,0
2017-04-05,28.65,28.69,28.5,28.5,57852,0
2017-04-06,28.4671,28.48,28.36,28.36,32790,0
2017-04-07,28.515,28.53,28.48,28.48,9142,0
2017-04-10,28.4699,28.545,28.4699,28.5,7334,0
2017-04-11,28.53,28.59,28.4543,28.59,6632,0
2017-04-12,28.51,28.52,28.428,28.48,4565,0
2017-04-13,28.4292,28.49,28.35,28.35,31024,0
2017-04-17,28.4701,28.59,28.4701,28.59,4818,0
2017-04-18,28.5,28.52,28.4279,28.5,13309,0
2017-04-19,28.65,28.65,28.5,28.53,11899,0
2017-04-20,28.69,28.76,28.69,28.71,4350,0
2017-04-21,28.69,28.7,28.64,28.68,12846,0
2017-04-24,29.13,29.1602,29.0872,29.14,62301,0
2017-04-25,29.3047,29.36,29.3047,29.36,8464,0
2017-04-26,29.3747,29.4151,29.3741,29.3741,2784,0
2017-04-27,29.43,29.5099,29.43,29.48,7330,0
2017-04-28,29.4831,29.4831,29.4396,29.4396,2366,0
2017-05-01,29.66,29.66,29.525,29.5469,2438,0
2017-05-02,29.57,29.69,29.57,29.69,8221,0
2017-05-03,29.6,29.61,29.52,29.57,7745,0
2017-05-04,29.65,29.7628,29.65,29.76,11806,0
2017-05-05,29.8,29.95,29.8,29.95,8143,0
2017-05-08,29.899,29.9053,29.86,29.87,8657,0
2017-05-09,29.9,29.9,29.84,29.84,8016,0
2017-05-10,29.9075,29.919,29.87,29.9133,5424,0
2017-05-11,29.76,29.835,29.76,29.8224,2490,0
2017-05-12,29.8398,29.8746,29.8398,29.86,4948,0
2017-05-15,30.01,30.0399,30.01,30.01,20244,0
2017-05-16,30.129,30.14,30.08,30.1179,7308,0
2017-05-17,30.029,30.03,29.8074,29.8074,26117,0
2017-05-18,29.78,29.91,29.78,29.9,9090,0
2017-05-19,29.93,30.1799,29.93,30.156,3636,0
2017-05-22,30.22,30.2526,30.21,30.23,4657,0
2017-05-23,30.251,30.3004,30.251,30.28,36223,0
2017-05-24,30.22,30.3,30.21,30.3,1492,0
2017-05-25,30.35,30.36,30.32,30.3517,10853,0
2017-05-26,30.23,30.32,30.23,30.32,12806,0
2017-05-30,30.22,30.38,30.22,30.38,23095,0
2017-05-31,30.39,30.43,30.36,30.43,12380,0
2017-06-01,30.58,30.67,30.58,30.67,10380,0
2017-06-02,30.8468,30.98,30.8468,30.95,4505,0
2017-06-05,30.91,30.97,30.899,30.93,14925,0
2017-06-06,30.79,30.8304,30.78,30.8,12804,0
2017-06-07,30.8065,30.82,30.7499,30.8,8741,0
2017-06-08,30.6626,30.72,30.6626,30.7158,6778,0
2017-06-09,30.65,30.66,30.3508,30.5,26967,0
2017-06-12,30.34,30.415,30.34,30.3832,7045,0
2017-06-13,30.57,30.68,30.57,30.63,21432,0
2017-06-14,30.7601,30.7601,30.57,30.63,2709,0
2017-06-15,30.33,30.415,30.29,30.4079,5608,0
2017-06-16,30.5035,30.53,30.46,30.5299,17072,0
2017-06-19,30.69,30.7413,30.69,30.739,5796,0
2017-06-20,30.74,30.74,30.635,30.65,6090,0
2017-06-21,30.68,30.68,30.61,30.63,10048,0
2017-06-22,30.68,30.72,30.6799,30.7,6120,0
2017-06-23,30.62,30.73,30.62,30.7117,3906,0
2017-06-26,30.87,30.9,30.71,30.71,2753,0
2017-06-27,30.6332,30.68,30.55,30.56,14097,0
2017-06-28,30.6464,30.729,30.6464,30.729,2249,0
2017-06-29,30.51,30.51,30.339,30.4199,4010,0
2017-06-30,30.48,30.53,30.4599,30.5214,9654,0
2017-07-03,30.49,30.4931,30.4283,30.4283,688,0
2017-07-05,30.33,30.419,30.29,30.419,4736,0
2017-07-06,30.269,30.27,30.14,30.17,96590,0
2017-07-07,30.29,30.305,30.29,30.3,2866,0
2017-07-10,30.28,30.379,30.28,30.379,3202,0
2017-07-11,30.31,30.4214,30.31,30.4036,7517,0
2017-07-12,30.6504,30.7299,30.6504,30.7,11545,0
2017-07-13,30.78,30.799,30.75,30.799,617,0
2017-07-14,30.92,30.99,30.8798,30.99,10079,0
2017-07-17,30.939,30.99,30.9304,30.94,11636,0
2017-07-18,30.965,31.03,30.9501,31.03,6750,0
2017-07-19,31.1,31.18,31.0999,31.1647,16763,0
2017-07-20,31.21,31.24,31.18,31.2269,7692,0
2017-07-21,31.09,31.17,31.09,31.1699,4971,0
2017-07-24,31.06,31.14,31.03,31.12,27317,0
2017-07-25,31.11,31.13,31.075,31.08,8820,0
2017-07-26,31.13,31.21,31.02,31.17,17480,0
2017-07-27,31.19,31.19,31,31.11,23654,0
2017-07-28,31.05,31.1,31.01,31.1,7279,0
2017-07-31,31.055,31.12,31.055,31.11,23228,0
2017-08-01,31.229,31.23,31.1728,31.1868,13183,0
2017-08-02,31.19,31.2,31.129,31.1943,41070,0
2017-08-03,31.15,31.2,31.12,31.16,53931,0
2017-08-04,31.19,31.23,31.13,31.19,23683,0
2017-08-07,31.14,31.2,31.13,31.2,20347,0
2017-08-08,31.13,31.22,31.07,31.07,15409,0
2017-08-09,30.94,31.01,30.87,31.0097,11466,0
2017-08-10,30.83,30.83,30.63,30.67,6056,0
2017-08-11,30.72,30.75,30.68,30.74,9790,0
2017-08-14,30.91,30.98,30.91,30.96,21105,0
2017-08-15,30.82,30.8799,30.82,30.8799,9196,0
2017-08-16,30.95,31.05,30.9398,31.05,30991,0
2017-08-17,30.99,30.99,30.67,30.7,60291,0
2017-08-18,30.75,30.844,30.71,30.76,46740,0
2017-08-21,30.73,30.78,30.72,30.78,25362,0
2017-08-22,30.98,31.025,30.958,31.02,12563,0
2017-08-23,30.94,30.9599,30.88,30.93,13112,0
2017-08-24,30.83,30.92,30.83,30.853,11669,0
2017-08-25,30.9569,31.03,30.94,31.005,9755,0
2017-08-28,30.99,31.028,30.951,31,11551,0
2017-08-29,30.79,31,30.79,30.98,20017,0
2017-08-30,30.9,31.02,30.9,31.02,24087,0
2017-08-31,31.16,31.32,31.15,31.2701,11605,0
2017-09-01,31.41,31.41,31.3101,31.33,7918,0
2017-09-05,31.2,31.22,31.025,31.09,18482,0
2017-09-06,31.23,31.299,31.22,31.2501,12616,0
2017-09-07,31.43,31.51,31.42,31.4875,14209,0
2017-09-08,31.54,31.6,31.52,31.52,14888,0
2017-09-11,31.79,31.8034,31.74,31.76,29948,0
2017-09-12,31.81,31.86,31.79,31.85,17333,0
2017-09-13,31.82,31.82,31.72,31.76,5603,0
2017-09-14,31.71,31.7936,31.69,31.79,7698,0
2017-09-15,31.7589,31.8,31.75,31.78,30676,0
2017-09-18,31.869,31.899,31.8068,31.88,3837,0
2017-09-19,31.8999,31.9016,31.84,31.89,13605,0
2017-09-20,31.93,31.93,31.7166,31.82,4119,0
2017-09-21,31.73,31.73,31.62,31.6794,3625,0
2017-09-22,31.73,31.7825,31.72,31.7825,6723,0
2017-09-25,31.7101,31.74,31.61,31.71,10882,0
2017-09-26,31.64,31.648,31.56,31.59,6960,0
2017-09-27,31.5732,31.715,31.5732,31.715,5493,0
2017-09-28,31.71,31.7707,31.69,31.7452,11502,0
2017-09-29,31.829,31.9,31.829,31.9,9836,0
2017-10-02,31.77,31.949,31.77,31.949,1750,0
2017-10-03,31.9868,32.04,31.9823,32.04,9661,0
2017-10-04,32.065,32.08,32.058,32.079,8141,0
2017-10-05,32.0479,32.1,32.0233,32.09,14521,0
2017-10-06,31.96,31.98,31.94,31.98,2471,0
2017-10-09,32.02,32.029,31.975,31.975,5241,0
2017-10-10,32.19,32.23,32.177,32.205,4664,0
2017-10-11,32.24,32.33,32.2323,32.32,9304,0
2017-10-12,32.3171,32.379,32.3171,32.37,1583,0
2017-10-13,32.5,32.55,32.5,32.52,4467,0
2017-10-16,32.52,32.52,32.4872,32.49,132441,0
2017-10-17,32.3306,32.42,32.326,32.34,24472,0
2017-10-18,32.33,32.39,32.32,32.36,12850,0
2017-10-19,32.24,32.34,32.24,32.3399,22966,0
2017-10-20,32.4,32.43,32.39,32.43,2921,0
2017-10-23,32.509,32.509,32.395,32.3979,10701,0
2017-10-24,32.48,32.5401,32.475,32.529,4713,0
2017-10-25,32.45,32.45,32.26,32.36,50671,0
2017-10-26,32.44,32.45,32.3883,32.43,26613,0
2017-10-27,32.429,32.56,32.429,32.56,1570,0
2017-10-30,32.55,32.57,32.51,32.57,42391,0
2017-10-31,32.66,32.72,32.6499,32.7,10622,0
2017-11-01,32.82,32.82,32.65,32.6885,10122,0
2017-11-02,32.59,32.67,32.578,32.6624,59985,0
2017-11-03,32.65,32.72,32.64,32.72,6872,0
2017-11-06,32.7121,32.89,32.71,32.7874,25391,0
2017-11-07,32.8,32.835,32.72,32.8,8459,0
2017-11-08,32.83,32.9459,32.83,32.92,3924,0
2017-11-09,32.62,32.669,32.47,32.669,8832,0
2017-11-10,32.56,32.6,32.53,32.59,8589,0
