Date,Open,High,Low,Close,Volume,OpenInt
2015-06-12,24.727,24.767,24.688,24.688,196913,0
2015-06-15,24.598,24.638,24.429,24.638,69386,0
2015-06-16,24.658,24.797,24.638,24.757,11648,0
2015-06-17,24.817,24.877,24.767,24.877,15665,0
2015-06-18,25.186,25.216,25.136,25.166,14661,0
2015-06-19,25.286,25.286,25.076,25.086,5121,0
2015-06-22,25.246,25.305,25.206,25.226,85955,0
2015-06-23,25.266,25.276,25.216,25.276,21645,0
2015-06-24,25.305,25.325,25.076,25.126,14862,0
2015-06-25,25.176,25.216,25.086,25.086,18576,0
2015-06-26,24.997,25.036,24.827,24.907,19983,0
2015-06-29,24.678,24.757,24.32,24.32,76314,0
2015-06-30,24.409,24.538,24.34,24.419,65298,0
2015-07-01,24.688,24.697,24.508,24.608,124011,0
2015-07-02,24.688,24.688,24.558,24.658,93486,0
2015-07-06,24.578,24.658,24.429,24.518,199222,0
2015-07-07,24.628,24.628,24.15,24.588,98406,0
2015-07-08,24.518,24.518,24.17,24.17,90272,0
2015-07-09,24.498,24.498,24.19,24.21,171407,0
2015-07-10,24.578,24.618,24.429,24.558,83042,0
2015-07-13,24.797,24.967,24.797,24.957,72900,0
2015-07-14,25.036,25.186,25.036,25.126,39861,0
2015-07-15,25.236,25.236,25.096,25.136,46451,0
2015-07-16,25.394,25.494,25.355,25.494,55428,0
2015-07-17,25.773,25.863,25.684,25.843,42275,0
2015-07-20,25.943,26.052,25.873,25.923,21990,0
2015-07-21,25.953,26.013,25.893,25.953,30425,0
2015-07-22,25.684,25.733,25.604,25.654,40568,0
2015-07-23,25.773,25.773,25.504,25.534,30425,0
2015-07-24,25.634,25.833,25.315,25.315,27514,0
2015-07-27,25.196,25.266,25.046,25.056,31831,0
2015-07-28,25.096,25.365,25.027,25.305,23798,0
2015-07-29,25.434,25.454,25.296,25.454,20183,0
2015-07-30,25.394,25.554,25.276,25.534,27111,0
2015-07-31,25.694,25.694,25.454,25.494,12151,0
2015-08-03,25.474,25.544,25.256,25.404,14411,0
2015-08-04,25.494,25.494,25.296,25.384,16769,0
2015-08-05,25.604,25.704,25.554,25.574,7230,0
2015-08-06,25.574,25.574,25.126,25.166,19843,0
2015-08-07,25.196,25.196,24.947,25.116,16869,0
2015-08-10,25.305,25.464,25.305,25.404,11548,0
2015-08-11,25.374,25.374,24.977,25.106,7840,0
2015-08-12,24.997,25.186,24.697,25.176,23296,0
2015-08-13,25.296,25.296,25.116,25.136,6427,0
2015-08-14,25.136,25.206,25.096,25.206,14661,0
2015-08-17,26.201,26.201,25.096,25.345,24903,0
2015-08-18,25.325,25.355,25.246,25.246,8736,0
2015-08-19,25.066,25.266,25.007,25.136,9037,0
2015-08-20,24.937,24.937,24.399,24.399,18677,0
2015-08-21,24.17,24.19,23.393,23.393,77520,0
2015-08-24,22.845,23.294,20.604,22.477,73176,0
2015-08-25,23.403,23.403,22.367,22.367,17372,0
2015-08-26,22.825,22.955,22.567,22.955,6527,0
2015-08-27,23.871,24.1,23.633,24.03,19882,0
2015-08-28,24.01,24.07,23.951,24.001,6225,0
2015-08-31,24.001,24.05,23.911,23.931,7832,0
2015-09-01,23.711,23.751,23.493,23.543,12652,0
2015-09-02,23.741,23.821,23.642,23.771,4418,0
2015-09-03,23.901,23.981,23.791,23.811,20485,0
2015-09-04,23.761,23.761,23.603,23.711,10242,0
2015-09-08,23.861,24.01,23.851,24.01,11648,0
2015-09-09,24.08,24.08,23.901,23.921,17272,0
2015-09-10,23.831,24.01,23.821,23.981,31360,0
2015-09-11,23.921,24.02,23.891,24.02,30224,0
2015-09-14,24.01,24.02,23.941,23.991,13255,0
2015-09-15,23.951,24.19,23.951,24.15,10744,0
2015-09-16,24.13,24.22,24.11,24.22,26308,0
2015-09-17,24.15,24.3,24.15,24.21,36451,0
2015-09-18,24.1,24.16,24.001,24.05,50508,0
2015-09-21,24.14,24.14,23.971,24.08,18276,0
2015-09-22,24.06,24.06,23.771,23.881,19782,0
2015-09-23,23.861,23.941,23.811,23.901,46392,0
2015-09-24,23.791,23.891,23.662,23.871,74477,0
2015-09-25,24.05,24.05,23.731,23.751,26510,0
2015-09-28,23.771,23.771,23.383,23.423,14402,0
2015-09-29,23.403,23.533,23.254,23.373,47596,0
2015-09-30,23.403,23.403,23.324,23.353,24400,0
2015-10-01,23.423,23.423,23.324,23.363,12451,0
2015-10-02,23.343,23.353,23.324,23.353,34944,0
2015-10-05,23.363,23.363,23.314,23.353,4513,0
2015-10-06,23.423,23.423,23.343,23.353,12954,0
2015-10-07,23.433,23.433,23.324,23.353,31330,0
2015-10-08,23.343,23.353,23.333,23.353,19983,0
2015-10-09,23.343,23.353,23.324,23.343,19380,0
2015-10-12,23.343,23.353,23.324,23.324,7975,0
2015-10-13,23.413,23.413,23.324,23.353,17272,0
2015-10-14,23.314,23.353,23.314,23.353,6627,0
2015-10-15,23.343,23.353,23.343,23.353,21287,0
2015-10-16,23.433,23.433,23.304,23.314,13656,0
2015-10-19,23.333,23.353,23.333,23.343,6327,0
2015-10-20,23.353,23.353,23.324,23.353,9312,0
2015-10-21,23.353,23.353,23.333,23.353,8535,0
2015-10-22,23.343,23.353,23.333,23.353,19682,0
2015-10-23,24.857,24.857,23.403,24.001,167893,0
2015-10-26,24.857,24.857,23.921,24.01,142287,0
2015-10-27,25.036,25.036,23.961,24.03,35145,0
2015-10-28,24.03,24.24,23.881,24.24,22593,0
2015-10-29,25.305,25.305,24.12,24.19,23396,0
2015-10-30,24.389,24.389,24.11,24.11,28517,0
2015-11-02,24.25,24.379,23.781,24.369,21087,0
2015-11-03,24.478,24.518,24.29,24.439,19983,0
2015-11-04,24.449,24.488,24.379,24.449,21450,0
2015-11-05,24.468,24.468,24.29,24.399,31128,0
2015-11-06,24.379,24.399,24.24,24.369,21489,0
2015-11-09,24.25,24.25,24.03,24.09,16332,0
2015-11-10,24.06,24.09,24.01,24.05,23899,0
2015-11-11,24.05,24.26,24.04,24.07,37956,0
2015-11-12,24.001,24.06,23.821,23.851,8334,0
2015-11-13,23.681,23.691,23.343,23.353,10342,0
2015-11-16,23.363,23.681,23.324,23.633,11448,0
2015-11-17,23.781,23.821,23.671,23.691,21287,0
2015-11-18,23.881,24.18,23.811,24.18,22292,0
2015-11-19,24.18,24.29,24.18,24.2,21790,0
2015-11-20,24.28,24.35,24.28,24.28,12652,0
2015-11-23,24.35,24.419,24.17,24.27,16970,0
2015-11-24,24.09,24.27,24.01,24.21,9640,0
2015-11-25,24.32,24.32,24.21,24.23,15062,0
2015-11-27,24.32,24.32,24.32,24.32,4518,0
2015-11-30,24.27,24.3,24.18,24.24,17372,0
2015-12-01,24.34,24.449,24.28,24.449,17293,0
2015-12-02,24.548,24.578,24.28,24.31,36528,0
2015-12-03,24.28,24.28,23.791,23.911,22395,0
2015-12-04,24.08,24.508,24.08,24.478,35948,0
2015-12-07,24.379,24.478,24.22,24.27,26510,0
2015-12-08,24.19,24.439,24.07,24.409,12140,0
2015-12-09,24.27,24.359,23.911,23.941,15263,0
2015-12-10,24.08,24.25,24.04,24.12,20886,0
2015-12-11,23.881,23.881,23.583,23.583,130338,0
2015-12-14,23.633,23.671,23.314,23.563,28471,0
2015-12-15,23.901,24.04,23.831,23.891,18576,0
2015-12-16,23.991,24.25,23.841,24.22,16468,0
2015-12-17,24.23,24.26,23.901,23.901,56834,0
2015-12-18,23.751,23.761,23.453,23.453,8736,0
2015-12-21,23.901,23.901,23.493,23.533,29221,0
2015-12-22,23.701,23.851,23.701,23.771,18901,0
2015-12-23,23.811,24.01,23.811,24.01,12151,0
2015-12-24,24.01,24.07,23.981,23.992,18314,0
2015-12-28,23.841,23.981,23.821,23.969,38143,0
2015-12-29,24,24.398,24,24.368,26000,0
2015-12-30,24.239,24.279,24.179,24.186,6782,0
2015-12-31,23.89,24.079,23.85,23.85,43258,0
2016-01-04,23.401,23.401,23.062,23.257,9896,0
2016-01-05,23.4,23.4,23.21,23.282,22877,0
2016-01-06,22.992,23.138,22.883,23.022,9973,0
2016-01-07,22.683,22.853,22.384,22.384,12607,0
2016-01-08,22.524,22.613,22.214,22.214,20165,0
2016-01-11,22.384,22.384,21.906,21.975,4894,0
2016-01-12,22.411,22.554,22.357,22.384,1611,0
2016-01-13,22.543,22.543,21.693,21.693,16801,0
2016-01-14,21.725,21.726,21.686,21.706,20618,0
2016-01-15,21.557,21.716,21.557,21.716,27918,0
2016-01-19,21.766,21.766,21.686,21.706,23669,0
2016-01-20,21.678,21.886,21.676,21.716,78761,0
2016-01-21,21.696,21.716,21.607,21.716,65944,0
2016-01-22,21.577,21.716,21.577,21.716,43346,0
2016-01-25,21.686,21.716,21.686,21.716,28592,0
2016-01-26,21.736,21.736,21.686,21.716,68371,0
2016-01-27,21.706,21.706,21.676,21.706,42095,0
2016-01-28,21.698,21.706,21.676,21.706,19751,0
2016-01-29,21.706,21.746,21.676,21.706,30589,0
2016-02-01,21.756,21.796,21.677,21.706,14550,0
2016-02-02,21.636,21.706,21.636,21.706,18711,0
2016-02-03,21.692,21.706,21.686,21.705,20637,0
2016-02-04,21.746,21.746,21.686,21.686,22275,0
2016-02-05,21.666,21.706,21.597,21.686,13057,0
2016-02-08,21.686,21.755,21.686,21.706,16320,0
2016-02-09,21.826,21.826,21.686,21.706,17024,0
2016-02-10,21.706,21.706,21.686,21.686,40470,0
2016-02-11,21.706,21.706,21.676,21.685,8284,0
2016-02-12,21.707,21.707,21.676,21.676,14870,0
2016-02-16,21.736,21.736,21.676,21.706,9094,0
2016-02-17,21.698,21.716,21.679,21.692,122174,0
2016-02-18,21.754,21.754,21.686,21.687,19216,0
2016-02-19,21.686,21.706,21.676,21.696,14560,0
2016-02-22,21.716,21.716,21.676,21.676,22990,0
2016-02-23,21.69,21.696,21.676,21.696,10507,0
2016-02-24,21.682,21.696,21.676,21.676,12933,0
2016-02-25,21.696,21.696,21.676,21.676,73121,0
2016-02-26,21.696,21.712,21.659,21.676,20171,0
2016-02-29,21.753,21.753,21.676,21.696,32377,0
2016-03-01,21.684,21.696,21.676,21.676,27473,0
2016-03-02,21.683,21.696,21.676,21.691,9285,0
2016-03-03,21.716,21.716,21.676,21.696,12727,0
2016-03-04,21.597,21.716,21.597,21.676,14862,0
2016-03-07,21.786,21.786,21.677,21.696,27192,0
2016-03-08,21.706,21.706,21.676,21.678,12054,0
2016-03-09,21.696,21.696,21.676,21.696,11388,0
2016-03-10,21.666,21.696,21.666,21.676,10062,0
2016-03-11,21.696,21.696,21.676,21.682,27341,0
2016-03-14,21.696,21.696,21.676,21.696,13869,0
2016-03-15,21.756,21.756,21.618,21.696,13887,0
2016-03-16,21.696,21.705,21.677,21.696,10433,0
2016-03-17,21.756,21.756,21.577,21.688,10781,0
2016-03-18,21.696,21.696,21.676,21.676,125230,0
2016-03-21,21.686,21.696,21.676,21.68,6117,0
2016-03-22,21.688,21.696,21.676,21.676,4525,0
2016-03-23,21.677,21.696,21.638,21.687,33396,0
2016-03-24,21.597,21.696,21.567,21.667,212033,0
2016-03-28,21.656,21.716,21.647,21.647,10250,0
2016-03-29,21.587,22.015,21.587,22.006,22235,0
2016-03-30,22.225,22.245,22.075,22.125,29488,0
2016-03-31,22.105,22.185,22.055,22.107,30784,0
2016-04-01,22.125,22.314,22.086,22.285,166923,0
2016-04-04,22.434,22.434,22.175,22.203,104846,0
2016-04-05,22.175,22.175,21.985,21.985,7187,0
2016-04-06,22.125,22.374,22.093,22.372,9509,0
2016-04-07,22.324,22.324,21.956,22.027,23546,0
2016-04-08,22.314,22.314,21.975,22.005,13527,0
2016-04-11,22.135,22.215,21.956,21.965,14779,0
2016-04-12,21.946,22.184,21.856,22.13,15426,0
2016-04-13,22.265,22.443,22.265,22.424,41582,0
2016-04-14,22.534,22.534,22.345,22.443,20940,0
2016-04-15,22.514,22.514,22.315,22.354,38202,0
2016-04-18,22.415,22.513,22.409,22.434,15063,0
2016-04-19,22.424,22.454,22.235,22.324,14342,0
2016-04-20,22.275,22.514,22.275,22.424,15559,0
2016-04-21,22.329,22.474,22.285,22.374,45119,0
2016-04-22,22.155,22.155,21.88,22.035,36587,0
2016-04-25,22.044,22.044,21.928,21.992,23567,0
2016-04-26,22.155,22.155,21.866,21.955,41554,0
2016-04-27,21.701,21.775,21.624,21.751,13204,0
2016-04-28,21.297,21.854,21.297,21.534,9382,0
2016-04-29,21.337,21.426,21.248,21.336,11240,0
2016-05-02,21.417,21.607,21.369,21.607,8781,0
2016-05-03,21.307,21.497,21.307,21.372,7440,0
2016-05-04,21.297,21.333,21.168,21.258,24659,0
2016-05-05,21.258,21.347,21.198,21.257,671163,0
2016-05-06,21.148,21.347,21.148,21.258,9027,0
2016-05-09,21.307,21.307,21.218,21.232,11602,0
2016-05-10,21.226,21.258,21.218,21.218,22124,0
2016-05-11,21.25,21.25,21.218,21.229,4163,0
2016-05-12,21.218,21.249,21.218,21.218,7388,0
2016-05-13,21.208,21.257,21.208,21.218,8422,0
2016-05-16,21.257,21.257,21.189,21.218,90369,0
2016-05-17,21.218,21.258,21.218,21.257,81992,0
2016-05-18,21.337,21.337,21.155,21.233,21788,0
2016-05-19,21.218,21.235,21.218,21.218,13125,0
2016-05-20,21.188,21.247,21.188,21.218,8461,0
2016-05-23,21.208,21.248,21.208,21.218,7593,0
2016-05-24,21.248,21.248,21.218,21.237,13401,0
2016-05-25,21.208,21.337,21.208,21.238,11009,0
2016-05-26,21.218,21.24,21.218,21.218,10734,0
2016-05-27,21.218,21.248,21.218,21.247,8086,0
2016-05-31,21.247,21.247,21.218,21.238,11062,0
2016-06-01,21.238,21.248,21.218,21.237,16358,0
2016-06-02,21.208,21.268,21.143,21.268,32994,0
2016-06-03,21.168,21.207,21.083,21.207,6880,0
2016-06-06,21.267,21.307,21.198,21.268,5289,0
2016-06-07,21.158,21.255,21.158,21.178,13724,0
2016-06-08,21.178,21.268,21.178,21.229,42152,0
2016-06-09,21.208,21.228,21.128,21.228,169810,0
2016-06-10,21.008,21.008,20.869,20.899,8463,0
2016-06-13,20.889,20.889,20.764,20.764,8002,0
2016-06-14,20.734,20.759,20.64,20.729,123390,0
2016-06-15,20.779,20.819,20.699,20.699,9862,0
2016-06-16,20.6,20.789,20.502,20.789,11491,0
2016-06-17,20.609,20.609,20.497,20.52,70622,0
2016-06-20,20.669,20.868,20.659,20.689,19027,0
2016-06-21,20.779,20.779,20.679,20.739,11076,0
2016-06-22,20.749,20.845,20.694,20.719,5207,0
2016-06-23,20.789,20.929,20.779,20.929,14188,0
2016-06-24,20.41,20.467,20.041,20.086,100536,0
2016-06-27,20.031,20.031,19.602,19.702,145403,0
2016-06-28,19.822,20.122,19.822,20.081,5374,0
2016-06-29,20.211,20.5,20.211,20.5,6859,0
2016-06-30,20.619,20.749,20.49,20.749,20480,0
2016-07-01,20.716,20.889,20.669,20.829,4109,0
2016-07-05,20.679,20.721,20.634,20.689,4572,0
2016-07-06,20.609,20.889,20.608,20.839,24369,0
2016-07-07,20.958,20.979,20.869,20.903,10554,0
2016-07-08,20.998,21.248,20.968,21.248,10643,0
2016-07-11,21.367,21.417,21.367,21.417,4821,0
2016-07-12,21.467,21.527,21.467,21.477,10781,0
2016-07-13,21.468,21.527,21.457,21.468,9782,0
2016-07-14,21.597,21.597,21.552,21.557,1681,0
2016-07-15,21.587,21.587,21.532,21.565,3603,0
2016-07-18,21.457,21.745,21.457,21.686,10943,0
2016-07-19,21.612,21.637,21.567,21.587,43327,0
2016-07-20,21.806,21.875,21.806,21.866,9661,0
2016-07-21,21.886,21.896,21.776,21.786,16347,0
2016-07-22,21.825,21.934,21.825,21.876,17543,0
2016-07-25,21.905,21.906,21.832,21.876,12701,0
2016-07-26,21.846,21.989,21.826,21.989,10210,0
2016-07-27,21.936,22.134,21.936,22.096,19650,0
2016-07-28,22.085,22.175,22.085,22.175,9902,0
2016-07-29,22.105,22.273,22.105,22.205,35405,0
2016-08-01,22.275,22.362,22.245,22.314,20535,0
2016-08-02,22.254,22.254,22.045,22.175,11974,0
2016-08-03,22.045,22.225,22.045,22.205,31462,0
2016-08-04,22.275,22.324,22.205,22.275,14332,0
2016-08-05,22.474,22.549,22.474,22.5,17415,0
2016-08-08,22.464,22.484,22.405,22.471,39324,0
2016-08-09,22.444,22.593,22.444,22.518,23106,0
2016-08-10,22.533,22.533,22.414,22.469,6848,0
2016-08-11,22.673,22.673,22.524,22.603,12270,0
2016-08-12,22.534,22.594,22.524,22.564,11214,0
2016-08-15,22.713,22.743,22.654,22.669,19884,0
2016-08-16,22.653,22.653,22.554,22.594,28594,0
2016-08-17,22.434,22.6,22.426,22.561,26403,0
2016-08-18,22.634,22.64,22.534,22.594,11510,0
2016-08-19,22.514,22.623,22.514,22.584,9063,0
2016-08-22,22.563,22.617,22.537,22.564,6524,0
2016-08-23,22.574,22.711,22.574,22.693,6053,0
2016-08-24,22.628,22.637,22.414,22.414,3835,0
2016-08-25,22.384,22.564,22.384,22.424,14716,0
2016-08-26,22.557,22.594,22.374,22.424,7217,0
2016-08-29,22.534,22.574,22.534,22.547,1477,0
2016-08-30,22.424,22.554,22.384,22.395,11421,0
2016-08-31,22.324,22.462,22.324,22.462,36287,0
2016-09-01,22.455,22.502,22.354,22.463,74474,0
2016-09-02,22.604,22.624,22.504,22.544,5305,0
2016-09-06,22.644,22.688,22.564,22.662,17292,0
2016-09-07,22.718,22.763,22.653,22.703,4851,0
2016-09-08,22.624,22.624,22.581,22.581,1351,0
2016-09-09,22.325,22.334,22.068,22.164,7468,0
2016-09-12,22.085,22.404,22.085,22.404,5481,0
2016-09-13,22.235,22.235,22.136,22.205,2988,0
2016-09-14,22.325,22.428,22.255,22.265,3959,0
2016-09-15,22.434,22.701,22.434,22.644,8187,0
2016-09-16,22.394,22.634,22.394,22.593,6955,0
2016-09-19,22.604,22.743,22.534,22.576,10992,0
2016-09-20,22.647,22.658,22.554,22.619,6463,0
2016-09-21,22.554,22.763,22.554,22.763,12087,0
2016-09-22,22.833,23.022,22.833,22.983,3996,0
2016-09-23,22.893,22.933,22.863,22.882,6524,0
2016-09-26,22.663,22.74,22.644,22.663,7709,0
2016-09-27,22.833,22.887,22.763,22.873,6835,0
2016-09-28,22.843,23.002,22.786,22.913,77556,0
2016-09-29,22.813,22.992,22.634,22.728,5112,0
2016-09-30,22.833,22.964,22.833,22.943,6147,0
2016-10-03,22.853,22.893,22.814,22.893,5027,0
2016-10-04,23.022,23.022,22.783,22.783,20707,0
2016-10-05,22.963,23.139,22.923,22.925,4570,0
2016-10-06,22.903,22.963,22.903,22.952,9466,0
2016-10-07,22.913,23.032,22.793,22.853,9673,0
2016-10-10,23.042,23.072,23.022,23.042,11392,0
2016-10-11,23.032,23.042,22.604,22.675,11160,0
2016-10-12,22.651,22.733,22.651,22.663,4858,0
2016-10-13,22.444,22.617,22.375,22.587,6162,0
2016-10-14,22.713,22.783,22.601,22.614,10890,0
2016-10-17,22.604,22.604,22.534,22.558,10531,0
2016-10-18,22.733,22.983,22.733,22.839,2921,0
2016-10-19,22.833,22.833,22.703,22.773,16855,0
2016-10-20,22.663,22.767,22.599,22.723,4008,0
2016-10-21,22.725,22.841,22.725,22.841,5900,0
2016-10-24,23.002,23.082,23.002,23.056,5165,0
2016-10-25,23.022,23.112,22.979,22.979,2649,0
2016-10-26,22.966,22.966,22.794,22.852,4291,0
2016-10-27,22.873,22.943,22.733,22.741,12627,0
2016-10-28,22.683,22.703,22.594,22.594,2620,0
2016-10-31,22.614,22.679,22.584,22.623,6858,0
2016-11-01,22.573,22.574,22.285,22.404,15273,0
2016-11-02,22.334,22.404,22.245,22.275,3019,0
2016-11-03,22.215,22.235,21.985,22.005,16063,0
2016-11-04,21.966,22.075,21.856,21.936,35363,0
2016-11-07,22.314,22.471,22.314,22.414,7884,0
2016-11-08,22.434,22.621,22.434,22.621,2177,0
2016-11-09,22.424,22.703,22.364,22.644,10190,0
2016-11-10,22.793,22.793,22.135,22.295,10520,0
2016-11-11,22.265,22.344,22.215,22.344,8641,0
2016-11-14,22.305,22.324,22.025,22.175,27832,0
2016-11-15,22.135,22.454,22.135,22.444,6713,0
2016-11-16,22.454,22.554,22.434,22.524,8783,0
2016-11-17,22.434,22.723,22.434,22.707,8186,0
2016-11-18,22.769,22.771,22.594,22.634,36674,0
2016-11-21,22.873,22.894,22.752,22.894,9135,0
2016-11-22,22.883,23.022,22.806,22.939,11772,0
2016-11-23,22.823,22.848,22.773,22.803,28000,0
2016-11-25,22.913,22.913,22.913,22.913,101,0
2016-11-28,22.943,22.974,22.903,22.912,22499,0
2016-11-29,22.903,23.072,22.903,22.931,163259,0
2016-11-30,22.913,22.922,22.693,22.743,7574,0
2016-12-01,22.604,22.604,22.245,22.284,6350,0
2016-12-02,22.215,22.338,22.215,22.324,2880,0
2016-12-05,22.502,22.533,22.474,22.494,5955,0
2016-12-06,22.543,22.574,22.484,22.554,3708,0
2016-12-07,22.424,22.863,22.424,22.836,7437,0
2016-12-08,22.763,22.933,22.763,22.863,10905,0
2016-12-09,22.813,23.062,22.783,22.968,5326,0
2016-12-12,23.162,23.162,22.869,22.928,6511,0
2016-12-13,23.082,23.381,23.082,23.272,20510,0
2016-12-14,23.285,23.331,23.186,23.221,19707,0
2016-12-15,23.261,23.361,23.183,23.282,23424,0
2016-12-16,23.381,23.381,23.112,23.162,6959,0
2016-12-19,23.092,23.331,23.092,23.272,9218,0
2016-12-20,23.122,23.361,23.122,23.253,22191,0
2016-12-21,23.142,23.391,23.142,23.331,15238,0
2016-12-22,23.232,23.274,23.173,23.193,6156,0
2016-12-23,23.292,23.292,23.072,23.202,27609,0
2016-12-27,23.441,23.479,23.362,23.43,62569,0
2016-12-28,23.3078,23.3422,23.17,23.19,51086,0
2016-12-29,23.15,23.2199,23.1,23.12,27525,0
2016-12-30,23.05,23.1743,22.87,22.87,33131,0
2017-01-03,23.01,23.1842,22.98,23.0962,76766,0
2017-01-04,23.21,23.2999,23.1907,23.25,23717,0
2017-01-05,23.3647,23.4194,23.3024,23.39,18030,0
2017-01-06,23.45,23.6268,23.3728,23.6173,55278,0
2017-01-09,23.57,23.7099,23.57,23.709,3933,0
2017-01-10,23.69,23.7897,23.67,23.72,8963,0
2017-01-11,23.61,23.7862,23.61,23.78,11516,0
2017-01-12,23.78,23.78,23.5235,23.73,4530,0
2017-01-13,23.79,23.8692,23.79,23.8373,2540,0
2017-01-17,23.83,23.85,23.7,23.72,7437,0
2017-01-18,23.753,23.7868,23.7007,23.76,7784,0
2017-01-19,23.91,23.91,23.759,23.79,13733,0
2017-01-20,24.12,24.12,23.7831,23.7831,5053,0
2017-01-23,23.99,23.99,23.7206,23.8108,6070,0
2017-01-24,23.8,24.1,23.8,24.054,7780,0
2017-01-25,24.13,24.28,24.13,24.28,28545,0
2017-01-26,24.34,24.42,24.2501,24.32,25427,0
2017-01-27,24.22,24.36,24.22,24.28,36931,0
2017-01-30,24.2,24.2,24.0071,24.14,28347,0
2017-01-31,24.24,24.24,23.97,24.11,25693,0
2017-02-01,24.2,24.305,24.15,24.26,68219,0
2017-02-02,24.13,24.335,24.13,24.22,20056,0
2017-02-03,24.34,24.34,24.2401,24.29,12850,0
2017-02-06,24.23,24.3222,24.23,24.29,9577,0
2017-02-07,24.4001,24.47,24.39,24.4093,9468,0
2017-02-08,24.57,24.57,24.397,24.49,12502,0
2017-02-09,24.5499,24.63,24.5277,24.5796,6571,0
2017-02-10,24.48,24.6594,24.48,24.6594,5826,0
2017-02-13,24.83,24.83,24.63,24.75,7054,0
2017-02-14,24.92,24.92,24.6401,24.85,14779,0
2017-02-15,24.99,25.02,24.87,25.02,19017,0
2017-02-16,25.06,25.1279,24.9306,25,11953,0
2017-02-17,25.0333,25.11,24.96,25.11,7403,0
2017-02-21,25.08,25.23,25.08,25.21,3712,0
2017-02-22,25.34,25.34,25.2,25.2408,12654,0
2017-02-23,25.46,25.46,25.0677,25.17,27801,0
2017-02-24,24.97,25.13,24.97,25.13,6812,0
2017-02-27,25.13,25.2393,25.0807,25.22,14808,0
2017-02-28,25.34,25.34,25.0626,25.1439,64691,0
2017-03-01,25.35,25.46,25.32,25.4272,12834,0
2017-03-02,25.48,25.48,25.2798,25.2798,30919,0
2017-03-03,25.37,25.37,25.2114,25.34,14181,0
2017-03-06,25.32,25.32,25.181,25.29,15885,0
2017-03-07,25.2,25.33,25.1971,25.1971,13375,0
2017-03-08,25.27,25.34,25.2404,25.2602,6446,0
2017-03-09,25.18,25.33,25.18,25.27,14366,0
2017-03-10,25.3864,25.42,25.302,25.41,14903,0
2017-03-13,25.4099,25.46,25.3872,25.46,6176,0
2017-03-14,25.32,25.39,25.31,25.39,3111,0
2017-03-15,25.3798,25.5711,25.37,25.5681,8429,0
2017-03-16,25.7,25.74,25.4904,25.54,30364,0
2017-03-17,25.547,25.59,25.5,25.529,14658,0
2017-03-20,25.51,25.585,25.4913,25.54,11204,0
2017-03-21,25.62,25.62,25.1447,25.15,15770,0
2017-03-22,25.2,25.34,25.16,25.3399,10967,0
2017-03-23,25.24,25.36,25.23,25.23,11217,0
2017-03-24,25.19,25.44,25.19,25.312,13380,0
2017-03-27,25.04,25.37,25.04,25.32,22105,0
2017-03-28,25.36,25.57,25.32,25.5399,6517,0
2017-03-29,25.58,25.6399,25.52,25.61,6095,0
2017-03-30,25.62,25.67,25.6117,25.66,9257,0
2017-03-31,25.63,25.71,25.6235,25.64,25357,0
2017-04-03,25.63,25.65,25.5099,25.6204,11621,0
2017-04-04,25.68,25.69,25.5,25.69,29111,0
2017-04-05,25.7772,25.82,25.531,25.61,15545,0
2017-04-06,25.6,25.63,25.52,25.57,10607,0
2017-04-07,25.51,25.6396,25.5,25.57,5074,0
2017-04-10,25.67,25.67,25.5472,25.57,7348,0
2017-04-11,25.64,25.64,25.2999,25.435,18008,0
2017-04-12,25.48,25.48,25.31,25.38,7737,0
2017-04-13,25.45,25.47,25.242,25.29,18568,0
2017-04-17,25.3599,25.41,25.35,25.3663,6803,0
2017-04-18,25.37,25.47,25.36,25.46,27972,0
2017-04-19,25.5603,25.64,25.45,25.45,10039,0
2017-04-20,25.57,25.75,25.52,25.69,18339,0
2017-04-21,25.69,25.7,25.61,25.6306,9974,0
2017-04-24,25.9201,26,25.9201,25.951,9515,0
2017-04-25,26.01,26.21,26.01,26.2,16966,0
2017-04-26,26.18,26.2163,26.1295,26.1295,14264,0
2017-04-27,26.204,26.2982,26.1735,26.2982,14791,0
2017-04-28,26.3633,26.3633,26.3,26.3,13363,0
2017-05-01,26.46,26.6,26.448,26.57,25200,0
2017-05-02,26.6,26.62,26.54,26.6,28189,0
2017-05-03,26.4,26.56,26.4,26.53,23124,0
2017-05-04,26.66,26.66,26.4603,26.54,19537,0
2017-05-05,26.48,26.6118,26.48,26.6118,14072,0
2017-05-08,26.634,26.7,26.5707,26.7,12332,0
2017-05-09,26.83,26.835,26.7307,26.76,19884,0
2017-05-10,26.84,26.84,26.65,26.7581,33091,0
2017-05-11,26.83,26.83,26.59,26.8,16690,0
2017-05-12,26.84,26.86,26.7501,26.7501,15192,0
2017-05-15,26.87,26.94,26.8497,26.8951,10580,0
2017-05-16,27.09,27.09,26.86,27.04,38194,0
2017-05-17,26.91,26.91,26.33,26.33,24971,0
2017-05-18,26.18,26.68,26.18,26.6099,14548,0
2017-05-19,26.77,26.81,26.68,26.72,9402,0
2017-05-22,26.84,26.92,26.791,26.89,17405,0
2017-05-23,27.12,27.12,26.8307,26.95,27419,0
2017-05-24,27.12,27.12,26.955,27.09,21078,0
2017-05-25,27.13,27.38,27.13,27.32,56771,0
2017-05-26,27.4,27.4,27.19,27.335,54163,0
2017-05-30,27.37,27.41,27.29,27.4,25995,0
2017-05-31,27.49,27.49,27.22,27.35,17570,0
2017-06-01,27.37,27.48,27.3162,27.48,20074,0
2017-06-02,27.69,27.79,27.53,27.789,24021,0
2017-06-05,27.77,27.85,27.75,27.7896,14996,0
2017-06-06,27.87,27.87,27.66,27.68,24415,0
2017-06-07,27.78,27.86,27.6,27.75,20697,0
2017-06-08,27.71,27.82,27.65,27.81,28065,0
2017-06-09,27.86,27.87,26.927,27.1,25169,0
2017-06-12,26.84,26.94,26.6,26.94,20423,0
2017-06-13,27.075,27.14,26.94,27.14,12782,0
2017-06-14,27.28,27.28,26.9097,27.04,23923,0
2017-06-15,26.62,26.9399,26.62,26.91,7550,0
2017-06-16,26.75,26.8718,26.71,26.7798,8909,0
2017-06-19,26.9,27.25,26.9,27.25,12483,0
2017-06-20,27.2146,27.24,27.001,27.001,34181,0
2017-06-21,27.2,27.31,27.14,27.3099,12377,0
2017-06-22,27.4,27.4,27.2581,27.2801,79984,0
2017-06-23,27.28,27.42,27.28,27.393,7807,0
2017-06-26,27.61,27.61,27.2563,27.3143,3388,0
2017-06-27,27.1,27.2,26.796,26.8051,34609,0
2017-06-28,26.76,27.171,26.76,27.171,34447,0
2017-06-29,27.01,27.17,26.46,26.7194,21711,0
2017-06-30,26.711,26.819,26.65,26.7193,22651,0
2017-07-03,26.67,26.82,26.47,26.47,4300,0
2017-07-05,26.5084,26.72,26.5084,26.65,4081,0
2017-07-06,26.61,26.61,26.3768,26.48,12718,0
2017-07-07,26.57,26.8,26.57,26.76,12545,0
2017-07-10,26.76,26.95,26.72,26.94,11152,0
2017-07-11,26.96,27.0091,26.85,26.935,11827,0
2017-07-12,27.2243,27.33,27.2099,27.33,10919,0
2017-07-13,27.4399,27.44,27.2672,27.3893,10506,0
2017-07-14,27.58,27.5893,27.41,27.58,14826,0
2017-07-17,27.64,27.64,27.51,27.61,12006,0
2017-07-18,27.6,27.7699,27.54,27.75,6276,0
2017-07-19,27.95,27.98,27.8516,27.96,7904,0
2017-07-20,27.86,28.0352,27.86,27.9666,11705,0
2017-07-21,27.67,27.97,27.67,27.97,14783,0
2017-07-24,27.9773,28.09,27.94,28.09,6873,0
2017-07-25,28.11,28.11,27.95,28.03,17269,0
2017-07-26,28.0579,28.12,28.0528,28.12,16763,0
2017-07-27,28.13,28.3199,27.65,27.9299,25796,0
2017-07-28,27.84,27.95,27.8,27.915,16078,0
2017-07-31,28.01,28.01,27.7408,27.82,19504,0
2017-08-01,27.89,27.89,27.74,27.84,25794,0
2017-08-02,28.025,28.025,27.7,27.89,13237,0
2017-08-03,27.99,27.99,27.7608,27.7872,19223,0
2017-08-04,27.9,27.93,27.81,27.88,23104,0
2017-08-07,27.86,28.045,27.86,28.0262,30385,0
2017-08-08,27.99,28.24,27.9501,27.9501,23636,0
2017-08-09,27.79,27.98,27.74,27.935,72745,0
2017-08-10,27.71,27.719,27.363,27.363,27056,0
2017-08-11,27.5,27.6162,27.24,27.57,11155,0
2017-08-14,27.81,27.97,27.81,27.96,14980,0
2017-08-15,27.98,27.98,27.8705,27.96,26578,0
2017-08-16,27.99,28.1028,27.8901,27.975,12135,0
2017-08-17,28.01,28.01,27.3989,27.47,17971,0
2017-08-18,27.395,27.588,27.23,27.419,17953,0
2017-08-21,27.36,27.39,27.2267,27.3504,15169,0
2017-08-22,27.52,27.8,27.52,27.8,13524,0
2017-08-23,27.6844,27.73,27.58,27.7,22475,0
2017-08-24,27.67,27.67,27.49,27.6,20551,0
2017-08-25,27.65,27.7218,27.53,27.57,13400,0
2017-08-28,27.51,27.67,27.51,27.61,17202,0
2017-08-29,27.4,27.755,27.4,27.72,16496,0
2017-08-30,27.8252,28.1,27.8252,28.05,21633,0
2017-08-31,28.14,28.35,28.14,28.33,16520,0
2017-09-01,28.38,28.38,28.28,28.34,12363,0
2017-09-05,28.18,28.21,27.8282,28.08,30252,0
2017-09-06,28.05,28.26,28,28.16,16315,0
2017-09-07,28.2112,28.26,28.13,28.219,14948,0
2017-09-08,28.3,28.3,27.9298,27.9298,20922,0
2017-09-11,28.19,28.33,28.01,28.2799,13087,0
2017-09-12,28.29,28.365,28.2212,28.2824,5595,0
2017-09-13,28.43,28.43,28.28,28.4,16397,0
2017-09-14,28.41,28.41,28.225,28.2691,30424,0
2017-09-15,28.24,28.39,28.24,28.33,13072,0
2017-09-18,28.51,28.51,28.1872,28.28,21947,0
2017-09-19,28.35,28.36,28.26,28.35,12141,0
2017-09-20,28.42,28.42,28.11,28.2196,31236,0
2017-09-21,28.29,28.29,27.9976,28.0995,34941,0
2017-09-22,28.08,28.08,27.93,27.9938,9610,0
2017-09-25,27.9,27.919,27.6256,27.75,32184,0
2017-09-26,27.99,27.99,27.74,27.801,20431,0
2017-09-27,28.0073,28.15,27.9201,28.07,11102,0
2017-09-28,28.04,28.05,27.9798,28.0282,13128,0
2017-09-29,28.23,28.26,28.105,28.26,17544,0
2017-10-02,28.399,28.399,28.1896,28.255,9501,0
2017-10-03,28.3307,28.36,28.2928,28.36,17125,0
2017-10-04,28.39,28.44,28.2865,28.379,30317,0
2017-10-05,28.51,28.65,28.4417,28.6447,15208,0
2017-10-06,28.64,28.69,28.58,28.69,29488,0
2017-10-09,28.7461,28.7461,28.6,28.67,13563,0
2017-10-10,28.769,28.769,28.5692,28.678,14345,0
2017-10-11,28.66,28.7692,28.64,28.69,18661,0
2017-10-12,28.83,28.83,28.67,28.689,17960,0
2017-10-13,28.8228,28.86,28.8108,28.8299,33567,0
2017-10-16,28.92,28.929,28.8008,28.92,23366,0
2017-10-17,28.81,28.96,28.81,28.96,21586,0
2017-10-18,29.02,29.02,28.885,28.92,47904,0
2017-10-19,28.87,28.87,28.63,28.82,24153,0
2017-10-20,28.985,28.985,28.84,28.87,24587,0
2017-10-23,28.944,28.944,28.6741,28.6884,36799,0
2017-10-24,28.8799,28.8799,28.65,28.745,84594,0
2017-10-25,28.74,28.74,28.4068,28.62,37555,0
2017-10-26,28.66,28.66,28.545,28.57,16085,0
2017-10-27,28.82,29.39,28.82,29.335,54650,0
2017-10-30,29.3952,29.52,29.3601,29.46,30805,0
2017-10-31,29.5299,29.5644,29.4512,29.53,26194,0
2017-11-01,29.6471,29.6471,29.45,29.535,37953,0
2017-11-02,29.64,29.64,29.29,29.5,23479,0
2017-11-03,29.49,29.77,29.47,29.75,40635,0
2017-11-06,29.76,29.87,29.7008,29.845,35947,0
2017-11-07,29.97,29.97,29.79,29.87,39297,0
2017-11-08,29.9,30,29.84,29.9201,15957,0
2017-11-09,29.85,29.87,29.5486,29.85,31783,0
2017-11-10,29.73,29.86,29.7199,29.829,19746,0
