Date,Open,High,Low,Close,Volume,OpenInt
2015-12-16,25.01,25.05,25.01,25.04,22600,0
2015-12-17,25.03,25.03,24.98,24.98,17100,0
2015-12-18,24.99,24.99,24.98,24.98,2500,0
2015-12-21,24.98,24.98,24.98,24.98,100,0
2015-12-22,25.03,25.03,25.03,25.03,150,0
2015-12-23,25.02,25.02,25.02,25.02,100,0
2015-12-28,25.056,25.06,25.052,25.052,10486,0
2015-12-29,25.045,25.046,25.045,25.046,250,0
2015-12-30,25.0264,25.06,25.025,25.034,9680,0
2016-01-05,25.03,25.04,25.029,25.029,3900,0
2016-01-06,25.03,25.04,25.029,25.029,10581,0
2016-01-08,25.05,25.06,25.05,25.06,2200,0
2016-01-11,25.03,25.03,25.03,25.03,1840,0
2016-01-13,25.06,25.06,25.0048,25.0048,671,0
2016-01-14,25.0164,25.0164,25.016,25.0164,1000,0
2016-01-15,25.026,25.06,25.026,25.06,4100,0
2016-01-20,25.02,25.03,25.0199,25.02,37841,0
2016-01-21,25.02,25.06,24.97,25.06,94179,0
2016-01-22,25.02,27.86,24.99,25.06,42429,0
2016-01-25,25.02,25.06,24.9879,25.02,28452,0
2016-01-26,25.02,25.06,25.0199,25.02,49248,0
2016-01-27,25.02,25.06,25.0199,25.04,12448,0
2016-01-28,25.06,25.06,24.985,25.0125,24042,0
2016-01-29,25.018,25.06,24.995,25.006,26991,0
2016-02-01,25.27,25.27,25.0199,25.05,14549,0
2016-02-02,25.06,25.06,24.9903,25.0199,65233,0
2016-02-03,24.9999,25.05,24.97,25.0095,17182,0
2016-02-04,25.02,25.05,24.9805,25.0199,29613,0
2016-02-05,25.0173,25.0188,25.008,25.008,1021,0
2016-02-08,25.12,25.12,25.02,25.03,4047,0
2016-02-09,25.05,25.05,24.98,25.02,8706,0
2016-02-10,25.0178,25.0178,24.98,24.98,809,0
2016-02-11,25.08,25.08,25.0199,25.0199,1235,0
2016-02-16,24.9934,25.05,24.98,25.0199,9109,0
2016-02-17,25.02,25.03,24.9913,25.02,6740,0
2016-02-18,25.0337,25.05,24.97,25.05,3213,0
2016-02-19,25.019,25.019,25.0025,25.0025,350,0
2016-02-22,25.0098,25.01,25.0065,25.01,5498,0
2016-02-23,25.0016,25.01,24.9956,24.996,2028,0
2016-02-24,25.01,25.01,25.01,25.01,175,0
2016-02-25,25.01,25.01,24.9974,25.01,5041,0
2016-02-26,25.01,25.01,24.9995,25.01,8991,0
2016-02-29,25.01,25.01,24.97,24.9995,2686,0
2016-03-01,25.0016,25.01,24.996,25.01,13139,0
2016-03-02,25.01,25.01,24.9995,25.01,1200,0
2016-03-03,25.01,25.01,25.0099,25.01,1760,0
2016-03-04,25.01,25.01,25.01,25.01,6383,0
2016-03-07,24.9995,25.01,24.9844,25.0069,11529,0
2016-03-08,25.0095,25.01,24.9995,25.01,3978,0
2016-03-09,25.3861,25.449,24.9784,25.01,2800,0
2016-03-10,25.0055,25.01,25.0016,25.0016,6378,0
2016-03-11,25.0095,25.01,25.0068,25.01,1823,0
2016-03-14,24.97,25.01,24.97,25.01,254,0
2016-03-15,25.05,25.05,24.9784,25.01,6981,0
2016-03-16,25.009,25.01,25.009,25.01,2099,0
2016-03-17,25.01,25.01,25.0073,25.01,3395,0
2016-03-18,25.0099,25.0099,25.0069,25.0099,1085,0
2016-03-21,25,25,25,25,17679,0
2016-03-22,24.71,25,24.71,24.9982,1846,0
2016-03-23,25,25,24.9895,25,7735,0
2016-03-24,25,25,24.9972,25,3354,0
2016-03-28,25,25,25,25,762,0
2016-03-29,24.9899,24.99,24.96,24.99,1419,0
2016-03-30,25,25,24.979,25,10275,0
2016-03-31,24.9964,25,24.96,25,5954,0
2016-04-01,25,25,24.9601,25,4857,0
2016-04-04,25.25,25.46,24.9956,25,4041,0
2016-04-05,24.9868,25,24.9868,25,874,0
2016-04-06,24.9999,25,24.9981,24.9981,4345,0
2016-04-07,25,25.22,25,25.22,2272,0
2016-04-08,25,25,24.95,25,8923,0
2016-04-11,25,25,24.9601,24.9732,3094,0
2016-04-12,24.9999,25,24.96,25,3238,0
2016-04-13,25,25,24.9835,24.984,14231,0
2016-04-14,25,25,24.995,24.995,4421,0
2016-04-15,24.95,24.9964,24.95,24.95,3435,0
2016-04-18,25,25,24.93,24.9665,17826,0
2016-04-19,25,25,24.996,24.996,2287,0
2016-04-20,24.9993,24.9999,24.984,24.99,3598,0
2016-04-21,24.99,25.01,24.99,25,12133,0
2016-04-22,25,25,24.991,24.996,4661,0
2016-04-25,24.955,25,24.955,25,15743,0
2016-04-26,25,25,24.964,25,11750,0
2016-04-27,24.95,24.99,24.95,24.99,3359,0
2016-04-28,25,25,24.974,25,719,0
2016-04-29,25,25,24.9589,25,3984,0
2016-05-02,24.996,24.9999,24.954,24.9999,4787,0
2016-05-03,24.95,25,24.95,24.995,4545,0
2016-05-04,24.986,25,24.96,24.96,4366,0
2016-05-05,24.95,25,24.95,24.995,8652,0
2016-05-06,25,25,24.97,24.9732,2538,0
2016-05-09,24.99,24.99,24.96,24.99,2650,0
2016-05-10,24.99,24.99,24.9711,24.9711,1250,0
2016-05-11,24.99,24.99,24.99,24.99,300,0
2016-05-12,24.945,24.9663,24.945,24.9464,537,0
2016-05-13,24.99,24.99,24.97,24.986,1680,0
2016-05-16,24.9874,24.99,24.95,24.99,8758,0
2016-05-17,24.99,24.99,24.95,24.954,3606,0
2016-05-18,25.0214,25.03,25.02,25.03,829,0
2016-05-19,24.99,24.99,24.9436,24.945,6276,0
2016-05-20,24.99,24.99,24.94,24.986,8173,0
2016-05-23,24.99,24.99,24.99,24.99,1164,0
2016-05-24,24.98,24.99,24.954,24.9884,4637,0
2016-05-25,24.99,24.99,24.9835,24.99,1563,0
2016-05-26,24.99,24.99,24.98,24.99,7083,0
2016-05-27,24.99,24.99,24.98,24.989,1533,0
2016-05-31,24.99,24.99,24.98,24.989,8416,0
2016-06-01,24.99,24.99,24.945,24.985,18083,0
2016-06-02,24.99,24.99,24.945,24.99,1344,0
2016-06-03,25.3,25.3,25.286,25.286,2072,0
2016-06-06,25.35,25.3599,25.2787,25.295,3778,0
2016-06-07,25.611,25.62,25.52,25.5468,31762,0
2016-06-08,25.5,25.6,25.5,25.576,2756,0
2016-06-09,24.73,24.79,24.64,24.7874,3814,0
2016-06-10,24.59,24.59,23.8799,23.8999,2389,0
2016-06-13,24.28,24.28,23.46,23.48,6205,0
2016-06-14,23.0899,23.0899,23.004,23.01,4020,0
2016-06-15,23.18,23.34,23.18,23.255,1041,0
2016-06-16,22.72,23.17,22.71,23.13,17889,0
2016-06-17,23.1052,23.11,23.003,23.05,4683,0
2016-06-20,22.82,22.82,22.7745,22.813,2152,0
2016-06-21,22.4,22.82,22.4,22.7936,2581,0
2016-06-22,22.82,22.82,22.8101,22.82,12710,0
2016-06-23,22.82,22.82,22.784,22.82,9214,0
2016-06-24,22.73,22.82,22.73,22.802,6669,0
2016-06-27,22.813,22.813,22.62,22.8,20972,0
2016-06-28,22.802,22.81,22.778,22.81,4778,0
2016-06-29,22.79,22.79,22.735,22.7446,2979,0
2016-06-30,22.7846,22.79,22.7301,22.784,10772,0
2016-07-01,22.49,22.74,22.49,22.71,159509,0
2016-07-05,22.77,22.77,22.7275,22.758,59867,0
2016-07-06,23,23,22.756,22.7599,2101,0
2016-07-07,22.746,22.746,22.746,22.746,429,0
2016-07-08,22.76,22.76,22.7236,22.724,3360,0
2016-07-11,22.7204,22.76,22.72,22.7599,1403,0
2016-07-12,22.724,22.76,22.724,22.76,3479,0
2016-07-13,22.7511,22.76,22.7511,22.7565,1689,0
2016-07-14,22.7591,22.7599,22.755,22.7599,873,0
2016-07-15,22.7543,22.7555,22.7543,22.7555,2564,0
2016-07-18,22.718,22.7692,22.69,22.76,3890,0
2016-07-19,22.76,22.76,22.71,22.71,33473,0
2016-07-20,22.76,22.76,22.735,22.76,9718,0
2016-07-21,22.73,22.7555,22.728,22.755,1056,0
2016-07-22,22.7514,22.76,22.715,22.715,8391,0
2016-07-25,22.71,22.76,22.71,22.76,5190,0
2016-07-26,22.7693,22.7693,22.7259,22.744,6088,0
2016-07-27,22.76,22.76,22.76,22.76,800,0
2016-07-28,23.22,23.22,22.71,22.74,18827,0
2016-07-29,22.76,22.76,22.755,22.76,10188,0
2016-08-01,22.71,22.76,22.71,22.76,4167,0
2016-08-02,22.46,22.46,22.41,22.424,1997,0
2016-08-03,22.28,22.29,22.27,22.29,3431,0
2016-08-04,22.347,22.365,22.347,22.362,1058,0
2016-08-05,22.46,22.46,22.46,22.46,496,0
2016-08-08,22.62,22.66,22.61,22.66,5146,0
2016-08-09,22.72,23.02,22.72,23.01,4576,0
2016-08-10,23.03,23.03,23.03,23.03,2052,0
2016-08-11,23.37,23.38,23.34,23.3729,6850,0
2016-08-12,23.46,23.46,23.211,23.336,3391,0
2016-08-15,23.77,23.77,23.341,23.51,10528,0
2016-08-16,23.3515,23.545,23.329,23.5,4319,0
2016-08-17,23.032,23.41,23.031,23.354,10180,0
2016-08-18,23.15,23.46,23.15,23.45,4908,0
2016-08-19,23.21,23.31,23.12,23.31,6938,0
2016-08-22,23.16,23.264,23.112,23.246,6411,0
2016-08-23,23.483,23.483,23.34,23.34,3081,0
2016-08-24,23.4,23.46,23.31,23.37,3357,0
2016-08-25,23.55,23.58,23.2,23.35,19616,0
2016-08-26,23.4828,23.4828,22.939,22.999,3025,0
2016-08-29,23.14,23.21,23.03,23.05,57209,0
2016-08-30,23.1518,23.309,23.1518,23.1764,5991,0
2016-08-31,23.18,23.18,23.18,23.18,198,0
2016-09-01,23.11,23.33,23.11,23.15,6659,0
2016-09-02,23.56,23.56,23.41,23.41,5720,0
2016-09-06,23.6882,23.6882,23.555,23.625,1099,0
2016-09-07,23.98,23.98,23.64,23.64,3799,0
2016-09-08,23.83,23.84,23.83,23.84,2256,0
2016-09-09,23.61,23.61,23.275,23.36,6118,0
2016-09-12,23.19,23.4426,23.171,23.4426,2053,0
2016-09-13,23.19,23.19,22.92,22.927,4530,0
2016-09-14,23.07,23.07,22.9052,22.9052,415,0
2016-09-15,22.92,23.128,22.76,23.128,3403,0
2016-09-16,22.89,22.89,22.685,22.685,1367,0
2016-09-19,22.98,22.98,22.8452,22.8648,1506,0
2016-09-20,22.9496,22.965,22.752,22.9399,4840,0
2016-09-21,22.96,23.5947,22.62,23.5947,4136,0
2016-09-22,23.88,24.09,23.815,23.86,5378,0
2016-09-23,23.91,23.91,23.78,23.83,2776,0
2016-09-26,23.64,23.64,23.4,23.47,6481,0
2016-09-27,23.44,23.44,23.35,23.43,5518,0
2016-09-28,23.5832,23.72,23.45,23.55,28316,0
2016-09-29,23.4787,23.48,23.4,23.48,2401,0
2016-09-30,23.86,23.86,23.56,23.81,1218,0
2016-10-03,23.698,23.7,23.68,23.7,1356,0
2016-10-04,23.81,23.81,23.7022,23.74,3662,0
2016-10-05,23.89,25.44,23.73,23.88,2881,0
2016-10-06,24.1,24.1,23.724,23.724,5947,0
2016-10-07,23.61,23.6499,23.455,23.64,3779,0
2016-10-10,23.78,23.78,23.78,23.78,2081,0
2016-10-11,23.46,23.47,23.4,23.4006,8023,0
2016-10-12,23.33,23.38,23.33,23.34,957,0
2016-10-13,22.59,22.59,22.59,22.59,308,0
2016-10-14,23.53,23.53,23.2578,23.36,4844,0
2016-10-17,22.984,23.12,22.905,22.943,1030,0
2016-10-18,23.514,23.6199,23.291,23.291,933,0
2016-10-19,22.85,23.577,22.85,23.577,2640,0
2016-10-20,23.79,23.79,23.55,23.68,5072,0
2016-10-21,22.29,23.51,22.29,23.51,5365,0
2016-10-24,23.64,23.64,23.304,23.64,616,0
2016-10-25,23.36,23.58,23.2,23.2,836,0
2016-10-26,23.123,23.471,23.123,23.3163,601,0
2016-10-27,23.55,23.59,23.15,23.54,20326,0
2016-10-28,23.213,23.213,23.213,23.213,386,0
2016-10-31,23.55,23.56,23.4668,23.55,3006,0
2016-11-01,23.59,23.59,23.429,23.45,1796,0
2016-11-02,22.83,23.208,22.83,22.9509,81087,0
2016-11-03,22.854,23.153,22.854,23.0093,2035,0
2016-11-04,22.948,22.948,22.695,22.86,4343,0
2016-11-07,23.01,23.24,22.815,23.24,2791,0
2016-11-08,23.2,23.2,22.98,23.024,930,0
2016-11-09,22.785,23.42,22.785,23.015,3443,0
2016-11-10,23.176,23.176,23.092,23.092,1805,0
2016-11-11,22.966,22.966,22.8826,22.936,434,0
2016-11-14,22.455,22.603,22.358,22.5352,16922,0
2016-11-15,22.6292,22.7899,22.6212,22.777,1878,0
2016-11-16,22.57,22.57,22.406,22.52,2495,0
2016-11-17,22.525,22.535,22.525,22.535,1161,0
2016-11-18,22.073,22.339,22.0025,22.0025,2493,0
2016-11-21,22.3,22.53,22.29,22.53,1035,0
2016-11-22,22.6123,22.6123,22.22,22.28,2832,0
2016-11-23,22.3765,22.3765,22.3765,22.3765,103,0
2016-11-25,22.516,22.516,22.516,22.516,181,0
2016-11-28,22.286,22.335,22.027,22.055,1649,0
2016-11-29,22.65,22.65,22.194,22.26,2560,0
2016-11-30,22.4612,22.4612,22.4612,22.4612,1139,0
2016-12-01,22.425,22.49,22.425,22.49,2425,0
2016-12-02,22.4088,22.4088,22.4088,22.4088,148,0
2016-12-05,22.526,22.935,22.526,22.935,2012,0
2016-12-06,23.0159,23.1231,22.995,22.995,1063,0
2016-12-07,23.43,23.56,23.305,23.347,2296,0
2016-12-08,23.32,23.5599,23.32,23.4625,3522,0
2016-12-09,23.46,23.47,23.3048,23.46,1142,0
2016-12-12,23.478,23.68,23.46,23.464,2008,0
2016-12-13,23.8,23.94,23.7223,23.7711,16614,0
2016-12-14,23.7829,23.83,23.46,23.46,4747,0
2016-12-15,23.4553,23.461,23.121,23.461,2053,0
2016-12-16,23.63,23.63,23.53,23.6092,1231,0
2016-12-19,23.69,23.69,23.4834,23.4834,673,0
2016-12-20,23.5562,23.6,23.55,23.6,5109,0
2016-12-21,23.76,23.7825,23.6162,23.76,11031,0
2016-12-22,23.7392,23.7392,23.434,23.71,2561,0
2016-12-23,23.83,23.83,23.77,23.77,2020,0
2016-12-27,23.91,23.91,23.84,23.89,796,0
2016-12-28,23.6,23.6,23.5694,23.5694,1592,0
2016-12-29,23.86,23.87,23.78,23.825,10858,0
2016-12-30,24.01,24.01,23.88,23.9596,3567,0
2017-01-03,24,24,23.8167,23.978,3051,0
2017-01-04,23.9675,24,23.9264,24,1663,0
2017-01-05,24.2441,24.45,24.21,24.45,4663,0
2017-01-06,24.51,24.51,24.169,24.33,3889,0
2017-01-09,23.8048,24.27,23.8048,24.27,3542,0
2017-01-10,24.29,24.29,24.2,24.29,6063,0
2017-01-11,24.1,24.1914,24.1,24.1914,2086,0
2017-01-12,24.43,24.43,24.2737,24.33,1048,0
2017-01-13,24.52,24.52,24.3791,24.51,5256,0
2017-01-17,24.443,24.48,24.3936,24.3936,5941,0
2017-01-18,24.38,24.38,24.3076,24.37,865,0
2017-01-19,24.35,24.38,24.1857,24.38,4767,0
2017-01-20,24.149,24.6,24.149,24.6,3175,0
2017-01-23,24.605,24.63,24.357,24.61,6964,0
2017-01-24,24.61,24.72,24.61,24.7,39320,0
2017-01-25,24.96,24.96,24.7764,24.8398,4952,0
2017-01-26,24.7975,24.8,24.301,24.3401,4318,0
2017-01-27,24.37,24.71,24.37,24.461,1320,0
2017-01-30,24.123,24.41,24.123,24.203,5581,0
2017-01-31,24.56,24.57,24.321,24.57,14746,0
2017-02-01,24.57,25.34,24.41,24.55,5445,0
2017-02-02,24.76,24.76,24.429,24.59,1766,0
2017-02-03,24.6399,24.666,24.5824,24.666,1095,0
2017-02-06,24.331,24.3499,24.139,24.2253,2026,0
2017-02-07,24.2602,24.27,24.26,24.27,3758,0
2017-02-08,25.16,25.16,24.0968,24.27,5068,0
2017-02-09,24.38,24.43,24.337,24.3896,4249,0
2017-02-10,24.29,24.43,24.2616,24.4,21757,0
2017-02-13,24.88,24.88,24.52,24.56,717,0
2017-02-14,24.43,24.54,24.43,24.522,2015,0
2017-02-15,24.4799,24.64,24.4086,24.632,5670,0
2017-02-16,24.74,24.76,24.669,24.751,6105,0
2017-02-17,24.58,24.63,24.5562,24.63,1552,0
2017-02-21,24.34,24.65,24.34,24.65,4192,0
2017-02-22,24.51,24.73,24.51,24.73,3441,0
2017-02-23,24.85,24.85,24.625,24.7,19909,0
2017-02-24,24.52,24.525,24.351,24.46,8660,0
2017-02-27,24.55,24.629,24.431,24.57,11950,0
2017-02-28,24.74,24.7699,24.5632,24.57,6460,0
2017-03-01,24.92,24.96,24.89,24.91,11061,0
2017-03-02,24.77,24.85,24.7608,24.77,8532,0
2017-03-03,24.99,25.13,24.9326,25.13,5724,0
2017-03-06,25.01,25.02,24.87,25.01,3443,0
2017-03-07,24.84,24.919,24.8316,24.89,5868,0
2017-03-08,24.93,24.94,24.8,24.84,12980,0
2017-03-09,25.06,25.11,24.98,25.11,5518,0
2017-03-10,25.318,25.45,25.273,25.42,12508,0
2017-03-13,25.4,25.41,25.32,25.4044,2887,0
2017-03-14,25.22,25.24,25.1744,25.18,1727,0
2017-03-15,25.1,25.53,25.1,25.53,7398,0
2017-03-16,25.613,25.84,25.613,25.84,6338,0
2017-03-17,25.82,25.89,25.79,25.86,10627,0
2017-03-20,25.86,25.89,25.728,25.79,5355,0
2017-03-21,26.02,26.02,25.75,25.75,5985,0
2017-03-22,25.71,25.78,25.65,25.773,19807,0
2017-03-23,25.77,25.89,25.77,25.84,8373,0
2017-03-24,25.98,25.99,25.9,25.95,7576,0
2017-03-27,25.9726,26.08,25.9726,26.08,1553,0
2017-03-28,25.966,26.18,25.966,26.18,1893,0
2017-03-29,26.04,26.12,25.99,26.12,5081,0
2017-03-30,26.88,26.88,26,26,10899,0
2017-03-31,26,26.1693,25.91,26.12,5675,0
2017-04-03,26,26.01,25.829,26.01,4699,0
2017-04-04,25.91,25.989,25.759,25.9784,2657,0
2017-04-05,26.011,26.011,25.91,25.91,4266,0
2017-04-06,25.97,26,25.859,25.99,4017,0
2017-04-07,26.15,26.15,25.958,25.958,1749,0
2017-04-10,26,26,25.79,25.79,1454,0
2017-04-11,27.23,27.23,25.76,25.89,6945,0
2017-04-12,25.83,25.88,25.6384,25.88,1931,0
2017-04-13,25.6223,25.6628,25.6223,25.6628,2390,0
2017-04-17,25.8,25.83,25.73,25.73,3697,0
2017-04-18,25.64,25.6812,25.5,25.6812,6657,0
2017-04-19,25.6272,25.729,25.6272,25.655,1574,0
2017-04-20,26.04,26.071,25.94,25.95,8523,0
2017-04-21,25.86,25.87,25.717,25.767,2975,0
2017-04-24,26.94,27.24,26.94,27.24,5512,0
2017-04-25,27.04,27.49,27.04,27.4424,5220,0
2017-04-26,27.33,27.33,27.23,27.3,4136,0
2017-04-27,27.23,27.26,27.1552,27.26,5148,0
2017-04-28,27.35,27.35,27.2101,27.27,3735,0
2017-05-01,27.5,28.3899,27.3225,28.286,12935,0
2017-05-02,27.49,27.6,27.418,27.585,5493,0
2017-05-03,27.54,27.63,27.4856,27.4856,23516,0
2017-05-04,27.85,28.115,27.85,28.115,6250,0
2017-05-05,28.25,28.55,28.25,28.55,7875,0
2017-05-08,28.11,28.14,28.0101,28.14,8017,0
2017-05-09,28.14,28.14,27.789,27.96,3821,0
2017-05-10,27.786,28.01,27.786,28,14570,0
2017-05-11,27.97,27.97,27.67,27.91,7992,0
2017-05-12,28.029,28.18,28.02,28.18,7344,0
2017-05-15,28.279,28.328,28.279,28.328,4296,0
2017-05-16,28.65,28.68,28.5726,28.67,8104,0
2017-05-17,28.62,28.62,28.15,28.2248,13323,0
2017-05-18,28.08,28.18,28.0599,28.18,6428,0
2017-05-19,28.47,28.59,28.47,28.54,5154,0
2017-05-22,28.666,28.68,28.535,28.65,3610,0
2017-05-23,28.74,28.86,28.5996,28.6,5615,0
2017-05-24,28.79,28.8,28.56,28.71,20152,0
2017-05-25,28.7,28.72,28.627,28.684,10538,0
2017-05-26,28.51,28.63,28.51,28.6,11882,0
2017-05-30,28.56,28.59,28.4473,28.49,5991,0
2017-05-31,28.75,28.75,28.541,28.63,7978,0
2017-06-01,28.72,28.82,28.65,28.82,3892,0
2017-06-02,29.33,29.34,28.81,28.958,16906,0
2017-06-05,29,29,28.8,28.8924,9829,0
2017-06-06,28.8,28.8,28.6,28.7092,9614,0
2017-06-07,28.85,28.85,28.62,28.81,20551,0
2017-06-08,28.65,28.75,28.52,28.75,12042,0
2017-06-09,28.69,28.8099,28.69,28.69,7281,0
2017-06-12,28.58,28.58,28.41,28.5084,12646,0
2017-06-13,28.75,28.7999,28.51,28.77,6489,0
2017-06-14,28.78,28.78,28.5401,28.5401,7987,0
2017-06-15,28.21,28.35,28.17,28.35,6656,0
2017-06-16,29.39,29.39,28.401,28.6499,5699,0
2017-06-19,28.528,28.9061,28.5201,28.82,5553,0
2017-06-20,28.59,28.67,28.42,28.57,7551,0
2017-06-21,28.5,28.56,28.29,28.56,7206,0
2017-06-22,28.355,28.52,28.355,28.448,13171,0
2017-06-23,28.46,28.5591,28.2757,28.5591,8785,0
2017-06-26,28.83,28.85,28.65,28.68,6415,0
2017-06-27,28.68,28.7399,28.615,28.6696,12216,0
2017-06-28,28.99,29.0774,28.82,28.88,4547,0
2017-06-29,28.87,28.87,28.38,28.38,18376,0
2017-06-30,28.56,28.56,28.28,28.53,8571,0
2017-07-03,28.57,28.59,28.56,28.59,864,0
2017-07-05,28.38,28.43,28.3788,28.42,1958,0
2017-07-06,28.37,28.49,28.114,28.4477,4739,0
2017-07-07,28.4,28.58,28.38,28.5525,18576,0
2017-07-10,28.55,28.7,28.55,28.69,13873,0
2017-07-11,28.64,28.82,28.59,28.81,11559,0
2017-07-12,28.9,29.03,28.8185,29.02,5077,0
2017-07-13,28.863,29.01,28.844,29.01,5569,0
2017-07-14,29.12,29.31,29.06,29.199,32151,0
2017-07-17,29.12,29.21,29.12,29.1835,12653,0
2017-07-18,29.27,29.27,28.98,29.14,21474,0
2017-07-19,29.44,29.44,29.061,29.19,10087,0
2017-07-20,29.29,29.415,29.2,29.4,7257,0
2017-07-21,29.14,29.144,28.87,29.1165,8071,0
2017-07-24,29,29.12,28.791,29,12391,0
2017-07-25,29.2202,29.335,28.93,29.19,11332,0
2017-07-26,29.2683,29.51,29.25,29.41,11123,0
2017-07-27,29.45,29.45,29.25,29.34,7173,0
2017-07-28,29.33,29.41,29.25,29.38,4524,0
2017-07-31,29.38,29.43,29.25,29.4159,5309,0
2017-08-01,29.55,29.66,29.53,29.63,6516,0
2017-08-02,29.67,29.7,29.45,29.6799,11819,0
2017-08-03,29.65,29.7884,29.61,29.74,5708,0
2017-08-04,29.85,29.85,29.473,29.77,8724,0
2017-08-07,29.83,29.85,29.72,29.8,9296,0
2017-08-08,29.8,29.88,29.65,29.6989,8540,0
2017-08-09,29.37,29.52,29.3316,29.5016,38714,0
2017-08-10,29.3,29.3,29.017,29.1,11330,0
2017-08-11,29.09,29.199,28.81,29.12,10726,0
2017-08-14,29.22,29.46,29.22,29.43,6618,0
2017-08-15,29.109,29.55,29.109,29.51,38301,0
2017-08-16,29.75,29.75,29.38,29.6,10448,0
2017-08-17,29.47,29.65,29.1,29.43,8632,0
2017-08-18,29.32,29.55,29.15,29.3,8975,0
2017-08-21,29.246,29.369,29.194,29.25,30270,0
2017-08-22,29.44,29.455,29.37,29.4125,6673,0
2017-08-23,29.4,29.457,29.27,29.457,15010,0
2017-08-24,29.48,29.5199,29.28,29.4114,15559,0
2017-08-25,29.6499,29.723,29.5448,29.69,11765,0
2017-08-28,29.64,29.74,29.5,29.71,12700,0
2017-08-29,29.36,29.57,29.36,29.45,6807,0
2017-08-30,29.47,29.47,29.39,29.41,7768,0
2017-08-31,29.41,29.63,29.41,29.54,12918,0
2017-09-01,29.7,29.739,29.59,29.73,10656,0
2017-09-05,29.57,29.62,29.37,29.46,6381,0
2017-09-06,29.63,29.8899,29.63,29.81,7922,0
2017-09-07,29.97,30.11,29.91,30.11,9938,0
2017-09-08,29.99,30.13,29.9592,30.1,13124,0
2017-09-11,30.17,30.43,30.17,30.349,12312,0
2017-09-12,30.47,30.53,30.25,30.455,21090,0
2017-09-13,30.36,30.47,30.08,30.31,11141,0
2017-09-14,30.14,30.42,30.13,30.398,16239,0
2017-09-15,31.27,31.27,30.172,30.35,9560,0
2017-09-18,30.6,30.6,30.306,30.37,29473,0
2017-09-19,30.5,30.7,30.45,30.69,16101,0
2017-09-20,30.98,30.98,30.36,30.4986,16922,0
2017-09-21,31.33,31.33,30.4,30.534,22434,0
2017-09-22,30.57,30.69,30.43,30.57,25508,0
2017-09-25,30.15,30.42,30.07,30.19,15231,0
2017-09-26,30.05,30.182,29.938,30.14,12407,0
2017-09-27,30,30.3,30,30.2099,7138,0
2017-09-28,30.2099,30.39,30.127,30.3,16295,0
2017-09-29,30.5,30.676,30.5,30.62,12678,0
2017-10-02,30.54,30.55,30.24,30.49,16329,0
2017-10-03,30.33,30.57,30.26,30.57,12577,0
2017-10-04,30.43,30.4873,30.35,30.4,30162,0
2017-10-05,30.4,30.5199,30.4,30.47,11533,0
2017-10-06,30.3,30.4699,30.3,30.4,11843,0
2017-10-09,30.5,30.51,30.33,30.39,11858,0
2017-10-10,30.64,30.76,30.52,30.72,36145,0
2017-10-11,30.78,30.913,30.78,30.8,12046,0
2017-10-12,31.35,31.35,30.72,30.8,20545,0
2017-10-13,30.86,30.8796,30.77,30.79,26942,0
2017-10-16,31.03,31.03,30.53,30.74,26987,0
2017-10-17,30.51,30.6796,30.36,30.6356,19431,0
2017-10-18,31.15,31.15,30.71,30.8,30435,0
2017-10-19,30.64,30.798,30.591,30.79,18245,0
2017-10-20,30.74,30.89,30.65,30.685,33334,0
2017-10-23,30.65,30.6688,30.51,30.53,54904,0
2017-10-24,30.65,30.713,30.63,30.65,10758,0
2017-10-25,30.68,30.76,30.466,30.59,38590,0
2017-10-26,30.62,30.753,30.62,30.64,25037,0
2017-10-27,30.58,30.58,30.51,30.56,20620,0
2017-10-30,30.714,30.7899,30.69,30.715,14167,0
2017-10-31,30.78,31,30.78,30.91,14892,0
2017-11-01,31.03,31.0899,30.82,31,19882,0
2017-11-02,30.93,31.23,30.92,31.1,103676,0
2017-11-03,30.95,30.99,30.69,30.945,21908,0
2017-11-06,30.74,30.9172,30.74,30.91,14237,0
2017-11-07,30.99,31,30.57,30.64,32361,0
2017-11-08,30.6,30.78,30.56,30.735,14689,0
2017-11-09,30.37,30.543,30.29,30.5,74644,0
2017-11-10,30.39,30.73,30.19,30.375,45039,0
