Date,Open,High,Low,Close,Volume,OpenInt
2015-10-21,25.03,25.05,24.91,24.91,84542,0
2015-10-22,24.99,25,24.61,24.94,52259,0
2015-10-23,24.94,25,24.94,24.95,38600,0
2015-10-26,24.91,24.98,24.85,24.95,21430,0
2015-10-27,25,25.02,24.76,24.84,46642,0
2015-10-28,24.82,24.82,24.51,24.75,33030,0
2015-10-29,24.93,24.93,24.795,24.85,18524,0
2015-10-30,24.9,24.9,24.71,24.84,38149,0
2015-11-02,24.93,24.93,24.75,24.86,40055,0
2015-11-03,24.95,25.05,24.77,24.94,45698,0
2015-11-04,24.93,24.93,24.78,24.83,66780,0
2015-11-05,24.92,24.95,24.82,24.85,30589,0
2015-11-06,24.85,24.93,24.7,24.86,21225,0
2015-11-09,24.9,24.9,24.78,24.81,37469,0
2015-11-10,24.75,24.8,24.13,24.27,47230,0
2015-11-11,24.08,24.19,22.69,22.9,56018,0
2015-11-12,22.01,22.34,21.13,21.71,242046,0
2015-11-13,21.56,22.59,21.22,22.56,38334,0
2015-11-16,22.609,22.769,22.59,22.68,15730,0
2015-11-17,22.5,22.748,22.25,22.62,34672,0
2015-11-18,22.33,22.6,20.77,21,140459,0
2015-11-19,20.84,21.51,20.46,21.497,99193,0
2015-11-20,21.12,21.475,20.983,21.03,46736,0
2015-11-23,21.05,21.43,21,21.34,32524,0
2015-11-24,21.45,22.17,21.25,21.85,29075,0
2015-11-25,21.54,22.3,21.42,22.02,75201,0
2015-11-27,22.072,22.304,21.968,22.12,8427,0
2015-11-30,22.2,22.9,22.2,22.886,37327,0
2015-12-01,22.8,22.8,22.1,22.44,19058,0
2015-12-02,22.13,22.15,21.31,21.64,56597,0
2015-12-03,21.45,21.7,21.07,21.25,27139,0
2015-12-04,21,21,19.08,19.32,77334,0
2015-12-07,18.55,18.55,15.93,16.57,182851,0
2015-12-08,15.75,17.48,15.3,17.32,113022,0
2015-12-09,17.5,18.99,17.5,18.89,76454,0
2015-12-10,18.9,18.9,17.85,18.4,39288,0
2015-12-11,18.4,18.51,16.65,16.84,119569,0
2015-12-14,16.84,16.84,16.2,16.6,81064,0
2015-12-15,16.491,17.229,16.21,16.85,86869,0
2015-12-16,16.9,17.4,16.34,17.4,45112,0
2015-12-17,17.25,17.534,16.65,17.06,56544,0
2015-12-18,16.6,16.99,15.7,16.2,85522,0
2015-12-21,16.2,18.15,15.9,17.69,126996,0
2015-12-22,17.52,19.489,17.35,18.84,57865,0
2015-12-23,19.34,19.85,19.1,19.542,65170,0
2015-12-24,19.84,19.84,19.104,19.35,14996,0
2015-12-28,19,19.35,18.16,18.65,62382,0
2015-12-29,18.93,19.68,18.405,19.36,84965,0
2015-12-30,19.25,19.566,18.78,19.05,54034,0
2015-12-31,19.1475,19.85,19.05,19.74,64965,0
2016-01-04,19.26,19.7162,19.09,19.67,21228,0
2016-01-05,19.542,20.19,19.3001,19.85,42950,0
2016-01-06,19.37,19.76,18.831,19.17,39657,0
2016-01-07,18.69,19.4251,18.34,18.8,64137,0
2016-01-08,18.52,19.43,18.52,19.1,31098,0
2016-01-11,19.2,19.2625,18.06,18.55,67923,0
2016-01-12,18.79,19.1,17.33,17.93,79729,0
2016-01-13,18.2799,18.2799,16.64,16.99,90145,0
2016-01-14,17.1,18.2399,16.73,17.86,71338,0
2016-01-15,16.75,18.336,16.75,18.1,135309,0
2016-01-19,17.9,17.9,17.9,17.9,0,0
2016-01-20,17.8,18.96,17.15,18.61,84305,0
2016-01-21,18.95,19.4704,18.63,19.08,38309,0
2016-01-22,19.49,20.4,19.49,20.05,74566,0
2016-01-25,20.29,20.81,19.01,19.07,89964,0
2016-01-26,19.44,19.95,19.1,19.62,72907,0
2016-01-27,19.37,20.23,19.37,19.88,14802,0
2016-01-28,20.25,20.44,19.5,19.53,54111,0
2016-01-29,19.6,19.9099,19.5,19.75,34542,0
2016-02-01,19.5,19.8,19.25,19.69,30103,0
2016-02-02,19.3,19.9,19.261,19.52,9234,0
2016-02-03,19.7,20.55,19.6,20.4,15510,0
2016-02-04,20.52,21.1,20.35,20.5,22176,0
2016-02-05,20.7,21.74,20.5,21.45,59205,0
2016-02-08,21.16,21.16,18.4986,18.53,96592,0
2016-02-09,18.16,18.26,17.5,18.06,80150,0
2016-02-10,18.44,18.4899,17.05,17.4,85326,0
2016-02-11,17.3,17.806,17.15,17.34,47488,0
2016-02-12,17.889,18.3,17.25,18.05,31008,0
2016-02-16,18.3768,18.49,17.11,17.36,42788,0
2016-02-17,18.21,18.85,18.1,18.75,31283,0
2016-02-18,18.85,19.29,18.7,18.76,55193,0
2016-02-19,18.7784,19.29,18.66,19.0283,17033,0
2016-02-22,19.061,19.76,19.061,19.76,50206,0
2016-02-23,19.96,20.38,19.575,20.2104,27941,0
2016-02-24,20.16,20.55,19.47,20.24,66042,0
2016-02-25,19.918,20.3,19.8,20.29,11204,0
2016-02-26,20.168,20.6,20.168,20.6,24537,0
2016-02-29,20.6,20.98,20.51,20.9,23941,0
2016-03-01,20.99,21.4,20.735,21.2,45470,0
2016-03-02,21.1,21.37,20.5344,21.15,22603,0
2016-03-03,21.246,21.3815,20.802,21.35,55869,0
2016-03-04,21.45,22.35,21.26,21.45,45014,0
2016-03-07,21.6392,22.4,21.599,22,55245,0
2016-03-08,21.9999,22,21.51,21.73,19745,0
2016-03-09,21.99,21.99,21.06,21.3082,11064,0
2016-03-10,21.5,21.72,21.45,21.5254,17492,0
2016-03-11,21.0201,22.43,21.0201,22.429,20769,0
2016-03-14,22.4099,22.73,22.0015,22.279,22535,0
2016-03-15,22.01,22.5,21.75,21.75,13561,0
2016-03-16,21.9756,22.5,21.9756,22.43,42318,0
2016-03-17,22.43,22.895,22.22,22.78,46108,0
2016-03-18,22.98,23.616,22.88,23.25,26931,0
2016-03-21,23.338,23.338,22.8,23.09,18306,0
2016-03-22,23.0299,23.0299,22.71,22.9028,11414,0
2016-03-23,23,23.1,22.8,22.8,27099,0
2016-03-24,22.58,22.752,22.24,22.5,17358,0
2016-03-28,22.63,22.76,22.32,22.58,18407,0
2016-03-29,22.36,22.97,22.33,22.8014,12482,0
2016-03-30,23,23,22.66,22.8927,13216,0
2016-03-31,22.95,23.7272,22.6045,23.7272,45844,0
2016-04-01,23.37,23.68,23.16,23.58,30303,0
2016-04-04,23.8,24.37,23.79,23.93,97715,0
2016-04-05,23.78,24.09,23.68,24.08,57291,0
2016-04-06,24.08,24.34,23.9101,24.05,63558,0
2016-04-07,24.04,24.09,23.62,24.01,33196,0
2016-04-08,24.01,24.11,23.96,24.08,29608,0
2016-04-11,24.04,24.15,24,24.04,54467,0
2016-04-12,23.972,24.18,23.972,24.02,74115,0
2016-04-13,23.99,24.0899,23.95,24,85252,0
2016-04-14,24,24.14,23.9825,24.06,26334,0
2016-04-15,24.14,24.24,23.91,24.24,479894,0
2016-04-18,24.11,24.5,24.02,24.47,57170,0
2016-04-19,24.59,24.88,24.5,24.71,70911,0
2016-04-20,24.6201,24.75,24.62,24.74,47348,0
2016-04-21,24.74,24.98,24.582,24.9,99241,0
2016-04-22,24.66,24.99,24.63,24.64,22684,0
2016-04-25,24.81,24.835,24.1501,24.55,41803,0
2016-04-26,24.5,24.8,24.41,24.7,21639,0
2016-04-27,24.45,24.6816,24.4426,24.63,19363,0
2016-04-28,24.64,24.7,24.44,24.6925,20681,0
2016-04-29,24.55,24.75,24.55,24.73,18721,0
2016-05-02,24.75,24.9,24.642,24.8,21566,0
2016-05-03,24.7,24.7,24.11,24.59,67127,0
2016-05-04,24.6043,25,24.51,24.96,114255,0
2016-05-05,25,25.21,24.9,25.05,49413,0
2016-05-06,25.0002,25.6,25,25.2199,136150,0
2016-05-09,25.11,25.12,24.6501,24.85,35716,0
2016-05-10,24.85,25.01,24.725,25,20508,0
2016-05-11,24.87,25.25,24.87,25,35252,0
2016-05-12,24.88,25.178,24.87,24.9,39396,0
2016-05-13,24.88,25,24.88,24.94,8884,0
2016-05-16,24.91,24.9401,24.82,24.9148,39265,0
2016-05-17,24.9799,25,24.85,24.92,30284,0
2016-05-18,24.95,24.95,24.75,24.77,20401,0
2016-05-19,24.76,25.03,24.75,25,38043,0
2016-05-20,25,25.19,24.91,25.1899,13156,0
2016-05-23,25.19,25.2,25.01,25.2,28534,0
2016-05-24,25.18,25.19,25.05,25.15,20864,0
2016-05-25,25.08,25.45,25.06,25.44,34198,0
2016-05-26,25.48,25.6899,25.165,25.65,32260,0
2016-05-27,25.69,25.895,25.61,25.69,17271,0
2016-05-31,25.91,25.97,25.51,25.72,32341,0
2016-06-01,25.71,25.8701,25.56,25.65,20371,0
2016-06-02,25.65,25.92,25.5,25.6,30585,0
2016-06-03,25.6,25.92,25.57,25.9,22831,0
2016-06-06,25.718,25.8975,25.67,25.8975,33374,0
2016-06-07,25.89,26.413,25.82,26.41,38974,0
2016-06-08,26.22,26.68,26.22,26.27,68982,0
2016-06-09,26.19,26.5,26.1799,26.34,28071,0
2016-06-10,26.28,26.4687,26.22,26.26,10789,0
2016-06-13,26.2,26.4,26.15,26.18,10080,0
2016-06-14,26.352,26.3534,26.17,26.2,6271,0
2016-06-15,26.17,26.195,25.76,26.1,9754,0
2016-06-16,25.78,26.339,25.71,25.92,12141,0
2016-06-17,26.04,26.3,26.035,26.22,12295,0
2016-06-20,26.0201,26.7904,26.0201,26.48,27425,0
2016-06-21,26.35,26.7,26.06,26.58,38859,0
2016-06-22,26.6,26.7,26.26,26.67,21955,0
2016-06-23,26.85,26.85,26.25,26.4,29510,0
2016-06-24,25.95,26.63,25.8743,26.55,29773,0
2016-06-27,26.44,26.44,26.01,26.27,11177,0
2016-06-28,26.07,26.31,26,26.075,20963,0
2016-06-29,26.29,26.29,25.99,26.06,34066,0
2016-06-30,25.85,26.65,25.85,26.49,17906,0
2016-07-01,26.17,26.7098,26.17,26.38,12016,0
2016-07-05,26.31,26.74,26.31,26.74,3849,0
2016-07-06,26.74,26.98,26.25,26.85,8776,0
2016-07-07,26.71,26.9574,26.6,26.65,24861,0
2016-07-08,26.8999,26.8999,26.54,26.72,3953,0
2016-07-11,26.39,26.53,26.03,26.3691,9906,0
2016-07-12,26.75,26.99,26.75,26.75,17119,0
2016-07-13,26.485,27.23,26.485,27.07,19413,0
2016-07-14,26.92,26.92,26.27,26.59,15992,0
2016-07-15,26.74,26.74,26.25,26.44,20043,0
2016-07-18,26.35,26.5664,26.35,26.43,11082,0
2016-07-19,26.31,26.65,26.3,26.58,17954,0
2016-07-20,26.5,26.88,26.48,26.7425,9045,0
2016-07-21,26.48,26.5982,26.29,26.45,12461,0
2016-07-22,26.35,26.5,26.26,26.4416,11289,0
2016-07-25,26.47,26.7,26.27,26.38,21325,0
2016-07-26,26.27,26.7,26.27,26.58,12039,0
2016-07-27,26.59,26.75,26.26,26.39,39557,0
2016-07-28,26.708,27.35,26.35,27.01,28842,0
2016-07-29,26.96,27.2,26.373,26.94,14467,0
2016-08-01,26.72,26.885,26.57,26.71,7404,0
2016-08-02,26.46,26.95,26.42,26.63,14592,0
2016-08-03,26.72,26.7499,26.4,26.53,13644,0
2016-08-04,26.73,26.77,26.14,26.23,26097,0
2016-08-05,26.25,26.35,26.17,26.26,21317,0
2016-08-08,26.22,26.54,26.22,26.42,25688,0
2016-08-09,26.49,26.72,26.45,26.55,18109,0
2016-08-10,26.4101,26.71,26.4101,26.42,5081,0
2016-08-11,26.43,26.6,26.43,26.49,8862,0
2016-08-12,26.37,26.49,26.27,26.31,8693,0
2016-08-15,26.3,26.4416,26.27,26.29,17409,0
2016-08-16,26.4458,26.462,26.2699,26.35,23137,0
2016-08-17,26.35,26.54,26.2901,26.51,11368,0
2016-08-18,26.53,26.7023,26.53,26.5601,11943,0
2016-08-19,26.73,26.73,26.51,26.7123,5659,0
2016-08-22,26.7,26.73,26.645,26.67,5741,0
2016-08-23,26.6201,26.6833,26.6,26.63,4062,0
2016-08-24,26.615,26.87,26.5101,26.87,8534,0
2016-08-25,26.67,26.98,26.45,26.94,16602,0
2016-08-26,26.84,27.1399,26.8244,27.1,24598,0
2016-08-29,26.8899,27.06,26.8899,27.0047,4958,0
2016-08-30,27.03,27.03,26.91,26.98,5119,0
2016-08-31,26.91,27.02,26.9,26.995,11476,0
2016-09-01,26.95,27.02,26.9201,27.0126,4916,0
2016-09-02,27.04,27.19,27.01,27.01,4337,0
2016-09-06,27.02,27.28,27.02,27.21,15725,0
2016-09-07,27.07,27.29,27.07,27.16,12858,0
2016-09-08,27.1,27.35,27.1,27.28,12878,0
2016-09-09,26.85,27.12,26.31,26.66,28576,0
2016-09-12,26.57,26.9,26.4201,26.85,25969,0
2016-09-13,26.4804,26.79,26.4804,26.68,14010,0
2016-09-14,26.73,26.73,26.5,26.68,4109,0
2016-09-15,26.47,26.799,26.47,26.65,9435,0
2016-09-16,26.79,26.79,26.56,26.7,7258,0
2016-09-19,26.9,26.96,26.83,26.89,6558,0
2016-09-20,26.9563,26.9599,26.7,26.885,7003,0
2016-09-21,26.935,27.05,26.86,27.04,9193,0
2016-09-22,27.04,27.05,26.94,27.03,8385,0
2016-09-23,27.03,27.03,26.881,26.92,4802,0
2016-09-26,26.802,26.9999,26.802,26.95,14455,0
2016-09-27,26.99,27.05,26.83,26.94,15898,0
2016-09-28,26.9501,27.05,26.86,26.86,10001,0
2016-09-29,27.05,27.066,26.79,26.79,17160,0
2016-09-30,26.82,27.19,26.82,26.9425,13193,0
2016-10-03,27.05,27.12,26.86,27.12,4512,0
2016-10-04,27.14,27.14,26.98,26.98,2113,0
2016-10-05,26.98,26.99,26.85,26.91,15259,0
2016-10-06,26.87,26.95,26.87,26.8914,5611,0
2016-10-07,26.88,26.96,26.87,26.9,2661,0
2016-10-10,26.87,26.87,26.65,26.68,8305,0
2016-10-11,26.67,26.7069,26.6058,26.62,5498,0
2016-10-12,26.8,26.8,26.51,26.5637,6725,0
2016-10-13,26.56,26.59,26.52,26.5387,7838,0
2016-10-14,26.6,26.8417,26.6,26.75,7730,0
2016-10-17,26.93,26.9386,26.7508,26.85,4013,0
2016-10-18,26.9,27.5,26.9,27.49,27654,0
2016-10-19,27.49,27.9,27.4,27.85,19474,0
2016-10-20,27.6,27.8599,27.3,27.61,10651,0
2016-10-21,27.0569,27.93,27.0569,27.93,23960,0
2016-10-24,27.9,27.9,27.6236,27.6236,7648,0
2016-10-25,27.784,28.18,27.784,28.1,12318,0
2016-10-26,27.98,27.98,27.3141,27.3893,11365,0
2016-10-27,27.4,27.4,26.951,27.1,10610,0
2016-10-28,27.058,27.0606,26.93,26.93,3468,0
2016-10-31,26.93,26.95,26.81,26.865,2744,0
2016-11-01,26.63,26.9166,26.63,26.76,4378,0
2016-11-02,26.8073,26.93,26.52,26.91,5964,0
2016-11-03,26.81,26.81,26.25,26.31,22709,0
2016-11-04,26.23,26.6,26.23,26.2401,4822,0
2016-11-07,26.34,26.583,26.34,26.45,10201,0
2016-11-08,26.37,26.4026,26.21,26.22,14598,0
2016-11-09,26.21,26.75,26.21,26.571,30162,0
2016-11-10,26.65,26.6937,25.73,25.81,22886,0
2016-11-11,25.85,25.8595,25.35,25.47,32750,0
2016-11-14,25.417,26.18,25.39,25.6656,12049,0
2016-11-15,25.89,26.48,25.5123,26.48,7767,0
2016-11-16,26.47,26.48,26.25,26.25,3986,0
2016-11-17,26.25,26.39,25.71,25.9985,21391,0
2016-11-18,26.0528,26.3,25.83,25.88,7639,0
2016-11-21,26.0275,26.0275,25.62,25.662,21330,0
2016-11-22,26.23,26.48,25.63,26.48,10722,0
2016-11-23,26.147,26.4271,26.127,26.2,17930,0
2016-11-25,26.4,26.4,26.1124,26.1124,5374,0
2016-11-28,26.0099,26.099,26.0099,26.0099,7132,0
2016-11-29,26.2103,26.2103,25.53,25.6399,21197,0
2016-11-30,25.63,26.3502,25.53,25.9,16128,0
2016-12-01,25.8896,26.24,25.694,26.03,19725,0
2016-12-02,26.1032,26.1032,25.87,25.87,15764,0
2016-12-05,26.17,26.17,25.85,25.85,51748,0
2016-12-06,25.8603,25.99,25.51,25.882,24228,0
2016-12-07,26.05,26.2,25.94,26.13,14865,0
2016-12-08,26.41,26.41,26.1448,26.28,1976,0
2016-12-09,26.31,26.31,26.2,26.273,7094,0
2016-12-12,26.22,26.235,25.98,26.1,7518,0
2016-12-13,26.3999,26.5,26.3999,26.5,16208,0
2016-12-14,26.62,26.97,26.62,26.97,27381,0
2016-12-15,26.96,27.215,26.51,27.01,30393,0
2016-12-16,27.3,27.3,27,27,8326,0
2016-12-19,27.05,27.15,26.9158,27.105,10166,0
2016-12-20,26.96,27.34,26.943,27.34,10004,0
2016-12-21,27.349,27.65,27.09,27.5,31213,0
2016-12-22,27.75,27.7624,27.5,27.6343,7189,0
2016-12-23,27.442,27.78,27.2802,27.78,11433,0
2016-12-27,27.61,27.69,27.37,27.69,16032,0
2016-12-28,27.2561,27.36,27.24,27.25,1467,0
2016-12-29,27.25,27.38,27.074,27.25,9828,0
2016-12-30,27.4511,27.57,27.2766,27.5117,2564,0
2017-01-03,27.451,27.57,27.25,27.2685,17488,0
2017-01-04,27.25,27.5,27.25,27.43,2811,0
2017-01-05,27.5,27.85,27.5,27.6905,11317,0
2017-01-06,27.8429,27.89,27.5001,27.7,7371,0
2017-01-09,27.55,27.55,27.25,27.5,43034,0
2017-01-10,27.49,27.7,27.4454,27.49,4269,0
2017-01-11,27.6773,27.7,27.5,27.7,7278,0
2017-01-12,27.5705,27.7,27.465,27.7,5703,0
2017-01-13,27.6605,27.6605,27.41,27.53,6046,0
2017-01-17,27.52,27.52,27.3911,27.435,5613,0
2017-01-18,27.38,27.4915,27.38,27.405,3327,0
2017-01-19,27.38,27.453,27.25,27.28,16609,0
2017-01-20,27.37,27.61,27.2501,27.5,5308,0
2017-01-23,27.5224,27.639,27.4,27.45,18034,0
2017-01-24,27.45,27.45,27.4227,27.45,3068,0
2017-01-25,27.56,27.56,27.08,27.335,20176,0
2017-01-26,27.35,27.66,27.22,27.66,21634,0
2017-01-27,27.3,27.6,27.3,27.5001,3598,0
2017-01-30,27.549,27.549,27.4221,27.5,4717,0
2017-01-31,27.59,27.59,27.45,27.539,2920,0
2017-02-01,27.4395,27.54,27.41,27.41,30067,0
2017-02-02,27.395,27.63,27.3672,27.39,15651,0
2017-02-03,27.71,27.71,27.37,27.5,15517,0
2017-02-06,27.5,27.8049,27.45,27.5915,11034,0
2017-02-07,27.75,27.8,27.5,27.75,8164,0
2017-02-08,27.79,27.94,27.79,27.9,1683,0
2017-02-09,27.89,27.98,27.8326,27.88,2080,0
2017-02-10,27.92,27.98,27.9024,27.9024,1773,0
2017-02-13,27.9,27.9,27.65,27.78,6261,0
2017-02-14,27.86,27.86,27.7784,27.7784,3678,0
2017-02-15,27.85,27.85,27.69,27.69,4119,0
2017-02-16,27.75,27.88,27.6341,27.7525,6045,0
2017-02-17,27.86,27.86,27.7299,27.79,1402,0
2017-02-21,27.83,27.92,27.41,27.5,23538,0
2017-02-22,27.55,27.68,27.41,27.43,15187,0
2017-02-23,27.6,27.6001,27.43,27.45,6717,0
2017-02-24,27.41,27.55,27.41,27.4698,5679,0
2017-02-27,27.85,27.85,27.45,27.46,5989,0
2017-02-28,27.5401,27.6521,27.42,27.455,7706,0
2017-03-01,27.42,27.48,27.29,27.399,2652,0
2017-03-02,27.3,27.4,27.29,27.36,3564,0
2017-03-03,27.4157,27.4228,27.414,27.4228,1070,0
2017-03-06,27.22,27.3762,27.21,27.3,10904,0
2017-03-07,27.25,27.343,26.89,27,65043,0
2017-03-08,27.13,27.2,26.955,27.14,17183,0
2017-03-09,27.075,27.075,26.9,26.945,18685,0
2017-03-10,27.125,27.15,26.99,27.12,18703,0
2017-03-13,27.14,27.3874,27.14,27.38,9277,0
2017-03-14,27.44,27.47,27.1962,27.26,4303,0
2017-03-15,27.47,27.7,27.15,27.7,12691,0
2017-03-16,27.4164,27.4604,27.2501,27.4431,9171,0
2017-03-17,27.34,27.43,27.15,27.43,3881,0
2017-03-20,27.31,27.582,27.31,27.56,2617,0
2017-03-21,27.39,27.6,27.39,27.5,18002,0
2017-03-22,27.43,27.5794,27.43,27.56,850,0
2017-03-23,27.6,27.6899,27.41,27.58,13029,0
2017-03-24,27.6009,27.6836,27.4367,27.5135,7800,0
2017-03-27,27.54,27.6262,27.4,27.455,17691,0
2017-03-28,27.5,27.69,27.3998,27.69,11324,0
2017-03-29,27.69,27.75,27.22,27.75,21010,0
2017-03-30,27.707,27.7129,27.33,27.47,6729,0
2017-03-31,27.57,27.7,27.57,27.7,5060,0
2017-04-03,27.69,28,27.5345,27.99,10608,0
2017-04-04,27.9,27.9,27.66,27.8,3008,0
2017-04-05,27.65,27.85,27.5904,27.7165,2982,0
2017-04-06,27.75,27.9158,27.628,27.75,8983,0
2017-04-07,27.7,27.7,27.69,27.6901,970,0
2017-04-10,27.56,27.69,27.56,27.69,4144,0
2017-04-11,27.62,27.6528,27.55,27.55,2636,0
2017-04-12,27.53,27.98,27.3904,27.97,17072,0
2017-04-13,27.75,27.75,27.75,27.75,615,0
2017-04-17,27.56,27.6325,27.5,27.6325,2692,0
2017-04-18,27.6,27.705,27.5,27.5,9135,0
2017-04-19,27.6597,27.6967,27.52,27.65,2439,0
2017-04-20,27.51,27.85,27.315,27.85,4873,0
2017-04-21,27.83,27.83,27.45,27.5,17890,0
2017-04-24,27.49,27.51,27.41,27.45,4901,0
2017-04-25,27.7257,27.819,27.37,27.37,13490,0
2017-04-26,27.35,27.3902,27.311,27.3239,9297,0
2017-04-27,27.42,27.45,27.41,27.44,3789,0
2017-04-28,27.45,27.45,27.351,27.36,4067,0
2017-05-01,27.43,27.45,27.4009,27.45,2157,0
2017-05-02,27.45,27.45,27.29,27.45,6998,0
2017-05-03,27.3015,27.44,27.3015,27.44,4407,0
2017-05-04,27.45,27.45,27.25,27.31,35755,0
2017-05-05,27.44,27.72,27.26,27.69,19210,0
2017-05-08,27.4808,27.65,27.38,27.64,8267,0
2017-05-09,27.43,27.82,27.39,27.65,18077,0
2017-05-10,27.79,27.88,27.62,27.8226,17218,0
2017-05-11,27.8313,27.8316,27.7,27.7577,4051,0
2017-05-12,27.84,27.9548,27.78,27.9548,3929,0
2017-05-15,27.95,27.95,27.7,27.887,8579,0
2017-05-16,27.87,28.1,27.804,28.05,15104,0
2017-05-17,28,28,27.8,27.9599,7004,0
2017-05-18,28.0203,28.0203,27.51,27.51,8120,0
2017-05-19,27.8999,27.8999,27.43,27.5,9994,0
2017-05-22,27.55,27.84,27.5411,27.84,7149,0
2017-05-23,27.65,28.07,27.5901,27.8896,8337,0
2017-05-24,27.8128,27.83,27.5,27.61,26264,0
2017-05-25,27.7799,27.7799,27.4085,27.55,21097,0
2017-05-26,27.48,27.5,27.27,27.4,13987,0
2017-05-30,27.41,27.41,27.3,27.31,20021,0
2017-05-31,27.26,27.365,27.15,27.15,27457,0
2017-06-01,27.08,27.08,26.9164,27,13377,0
2017-06-02,26.98,27,26.81,27,15584,0
2017-06-05,26.9631,27,26.81,27,13395,0
2017-06-06,27,27.14,26.78,27.07,69156,0
2017-06-07,26.99,26.99,26.41,26.6862,39696,0
2017-06-08,26.68,26.88,26.63,26.88,7420,0
2017-06-09,26.94,26.94,26.65,26.68,2751,0
2017-06-12,26.71,26.71,26.4,26.5,22217,0
2017-06-13,26.455,26.958,26.437,26.7,5054,0
2017-06-14,26.73,26.84,26.5201,26.69,12690,0
2017-06-15,26.53,26.817,26.53,26.73,5658,0
2017-06-16,26.69,26.6981,26.5,26.6178,15439,0
2017-06-19,26.66,26.88,26.66,26.87,20659,0
2017-06-20,26.9,27,26.63,26.95,34562,0
2017-06-21,26.94,26.9471,26.75,26.8516,12493,0
2017-06-22,26.82,26.8981,26.7,26.733,20553,0
2017-06-23,26.78,26.8,26.71,26.72,15584,0
2017-06-26,26.78,26.79,26.7,26.7,28213,0
2017-06-27,26.7,26.77,26.62,26.62,25375,0
2017-06-28,26.56,26.65,26.54,26.55,9965,0
2017-06-29,26.6,26.64,26.46,26.46,8237,0
2017-06-30,26.46,26.6,26.46,26.6,4828,0
2017-07-03,26.5854,26.78,26.5854,26.77,13066,0
2017-07-05,26.71,26.7799,26.71,26.73,5034,0
2017-07-06,26.66,26.9,26.66,26.8,17392,0
2017-07-07,26.92,27.15,26.76,27.14,28323,0
2017-07-10,26.81,26.9593,26.65,26.7,19832,0
2017-07-11,26.7,26.79,26.66,26.7,15412,0
2017-07-12,26.68,26.88,26.68,26.82,18017,0
2017-07-13,26.8799,26.8799,26.6,26.6,14023,0
2017-07-14,26.75,27.08,26.63,27,18386,0
2017-07-17,27.08,27.095,26.88,27.05,11845,0
2017-07-18,27.02,27.2,26.9,26.91,19783,0
2017-07-19,27,27.12,26.85,26.9,12724,0
2017-07-20,26.92,27.2,26.92,27.19,8497,0
2017-07-21,27.04,27.25,26.6,26.6,638321,0
2017-07-24,26.68,26.71,26.65,26.68,72929,0
2017-07-25,26.69,26.69,26.55,26.6,58190,0
2017-07-26,26.57,26.68,26.56,26.66,41025,0
2017-07-27,26.54,26.54,26.41,26.44,36821,0
2017-07-28,26.44,26.46,26.35,26.46,18343,0
2017-07-31,26.49,26.529,26.33,26.4,41431,0
2017-08-01,26.46,26.48,26.41,26.48,14439,0
2017-08-02,26.48,26.53,26.48,26.51,11922,0
2017-08-03,26.53,26.6,26.51,26.56,36102,0
2017-08-04,26.56,26.5694,26.46,26.53,33652,0
2017-08-07,26.5267,26.5276,26.47,26.49,11118,0
2017-08-08,26.5,26.53,26.43,26.44,28284,0
2017-08-09,26.43,26.43,26.32,26.36,14976,0
2017-08-10,26.32,26.32,25.82,26.1,64382,0
2017-08-11,26.1,26.22,26.02,26.19,5153,0
2017-08-14,26.19,26.36,26.19,26.34,10571,0
2017-08-15,26.34,26.389,26.31,26.33,11583,0
2017-08-16,26.35,26.3999,26.35,26.39,9161,0
2017-08-17,26.36,26.4099,26.19,26.19,21856,0
2017-08-18,26.24,26.33,26.24,26.33,8055,0
2017-08-21,26.3105,26.4,26.23,26.39,18752,0
2017-08-22,26.41,26.63,26.395,26.63,27304,0
2017-08-23,26.68,26.81,26.63,26.81,23187,0
2017-08-24,26.9,27.02,26.82,27.01,15810,0
2017-08-25,27.06,27.06,26.95,26.96,29423,0
2017-08-28,27.02,27.02,26.921,26.93,8789,0
2017-08-29,26.71,26.86,26.71,26.81,13846,0
2017-08-30,26.82,26.82,26.44,26.55,31274,0
2017-08-31,26.56,26.56,26.36,26.44,31667,0
2017-09-01,26.48,26.48,26.2914,26.4,55708,0
2017-09-05,26.43,26.43,26.29,26.35,34641,0
2017-09-06,26.41,26.6,26.33,26.49,27783,0
2017-09-07,26.58,26.58,26.46,26.5,17526,0
2017-09-08,26.5,26.57,26.46,26.5,10195,0
2017-09-11,26.6,26.72,26.6,26.63,11676,0
2017-09-12,26.7,26.73,26.67,26.67,3078,0
2017-09-13,26.7249,26.75,26.7,26.75,8785,0
2017-09-14,26.731,26.89,26.731,26.87,19144,0
2017-09-15,26.89,26.89,26.8253,26.87,3373,0
2017-09-18,26.87,26.87,26.72,26.87,21179,0
2017-09-19,26.87,26.87,26.82,26.82,3974,0
2017-09-20,26.87,26.87,26.8,26.844,7841,0
2017-09-21,26.86,26.86,26.71,26.7596,14518,0
2017-09-22,26.82,26.86,26.812,26.86,4844,0
2017-09-25,26.8447,26.98,26.822,26.96,23287,0
2017-09-26,26.97,27,26.9,26.9894,13265,0
2017-09-27,26.99,26.99,26.8885,26.9792,9236,0
2017-09-28,26.8,26.8699,26.77,26.781,8183,0
2017-09-29,26.8,26.94,26.768,26.94,4545,0
2017-10-02,26.95,26.95,26.78,26.9,4456,0
2017-10-03,26.7825,26.9,26.781,26.8508,6575,0
2017-10-04,26.89,26.9,26.86,26.8872,3200,0
2017-10-05,26.9,27.08,26.9,27.05,17016,0
2017-10-06,26.9117,26.9871,26.86,26.86,2682,0
2017-10-09,26.86,26.86,26.72,26.8,10857,0
2017-10-10,27.08,27.08,26.91,27.06,19623,0
2017-10-11,26.91,27.1843,26.91,27.1151,4524,0
2017-10-12,27.15,27.15,26.97,27.08,5573,0
2017-10-13,27.01,27.15,26.9995,27.03,7406,0
2017-10-16,27.03,27.0399,27.03,27.03,8371,0
2017-10-17,27.03,27.05,27.03,27.05,5434,0
2017-10-18,27,27.05,26.9863,27.0097,4791,0
2017-10-19,27.03,27.19,27,27.19,9079,0
2017-10-20,26.9849,27.1958,26.9849,27.113,2739,0
2017-10-23,27.21,27.21,27.1036,27.1036,2306,0
2017-10-24,27.18,27.18,27.09,27.18,3426,0
2017-10-25,27.21,27.21,26.9349,27,8941,0
2017-10-26,27,27.07,26.86,26.86,7640,0
2017-10-27,26.86,26.86,26.69,26.8,26893,0
2017-10-30,26.62,26.6377,26.33,26.33,29220,0
2017-10-31,26.44,26.608,26.41,26.41,14775,0
2017-11-01,26.51,26.7,26.51,26.68,7157,0
2017-11-02,26.72,26.73,26.5101,26.5478,10145,0
2017-11-03,26.6229,26.73,26.55,26.73,7819,0
2017-11-06,26.67,26.73,26.5709,26.73,15169,0
2017-11-07,26.73,26.73,26.6301,26.6644,3682,0
2017-11-08,26.72,26.73,26.7141,26.7141,1772,0
2017-11-09,26.5725,26.73,26.5725,26.73,6085,0
2017-11-10,26.73,26.79,26.7297,26.75,5007,0
