Date,Open,High,Low,Close,Volume,OpenInt
2014-12-12,24.319,24.329,24.072,24.072,18555,0
2014-12-15,29.443,29.443,23.815,23.934,65718,0
2014-12-16,24.013,24.132,23.817,23.817,18147,0
2014-12-17,23.963,24.369,23.834,24.369,34467,0
2014-12-18,24.665,24.765,24.517,24.765,44390,0
2014-12-19,24.804,24.972,24.779,24.912,24284,0
2014-12-22,24.942,25.219,24.852,25.002,30038,0
2014-12-23,25.714,25.714,25.022,25.022,19611,0
2014-12-24,25.051,25.141,25.022,25.101,14864,0
2014-12-26,25.205,25.259,25.158,25.229,15914,0
2014-12-29,25.268,25.278,25.2,25.249,34517,0
2014-12-30,25.197,25.21,25.18,25.21,16931,0
2014-12-31,25.171,25.288,25.05,25.087,32123,0
2015-01-02,25.021,25.021,24.735,24.849,21324,0
2015-01-05,24.626,24.626,24.413,24.413,17921,0
2015-01-06,24.448,24.488,23.983,24.112,41088,0
2015-01-07,24.279,24.399,24.279,24.389,15005,0
2015-01-08,24.626,24.912,24.626,24.894,21888,0
2015-01-09,24.824,24.834,24.596,24.656,23680,0
2015-01-12,25.298,25.298,24.349,24.438,19717,0
2015-01-13,24.735,24.834,24.21,24.37,30177,0
2015-01-14,24.19,24.319,24.062,24.319,75189,0
2015-01-15,24.359,24.715,23.805,23.805,20773,0
2015-01-16,23.786,24.22,23.786,24.22,10912,0
2015-01-20,24.229,24.309,24.112,24.309,28658,0
2015-01-21,24.2,24.359,24.2,24.24,21386,0
2015-01-22,24.28,24.507,24.28,24.507,21661,0
2015-01-23,24.675,24.675,24.616,24.626,10640,0
2015-01-26,24.725,24.814,24.725,24.814,14402,0
2015-01-27,24.616,24.824,24.616,24.726,15700,0
2015-01-28,24.556,24.556,24.23,24.23,18067,0
2015-01-29,24.932,24.932,24.143,24.527,12732,0
2015-01-30,25.041,25.041,24.082,24.166,16244,0
2015-02-02,24.695,24.695,23.924,24.29,27258,0
2015-02-03,24.765,24.765,24.626,24.765,16790,0
2015-02-04,24.844,24.893,24.775,24.794,14979,0
2015-02-05,24.969,25.012,24.969,25.012,7949,0
2015-02-06,25.065,25.17,24.996,24.996,8138,0
2015-02-09,24.982,25.19,24.972,24.989,15702,0
2015-02-10,24.946,25.061,24.946,25.061,7980,0
2015-02-11,25.437,25.437,24.922,25.051,12115,0
2015-02-12,25.21,25.328,25.21,25.278,11026,0
2015-02-13,25.429,25.546,25.348,25.543,6649,0
2015-02-17,25.694,25.694,25.437,25.595,16480,0
2015-02-18,25.981,25.981,25.526,25.556,7892,0
2015-02-19,25.556,25.724,25.556,25.674,9454,0
2015-02-20,25.843,25.843,25.483,25.783,8041,0
2015-02-23,25.912,25.912,25.657,25.724,16073,0
2015-02-24,25.892,25.912,25.783,25.853,8533,0
2015-02-25,25.823,25.912,25.807,25.872,29785,0
2015-02-26,25.922,25.961,25.807,25.902,4739,0
2015-02-27,25.932,25.941,25.813,25.813,5928,0
2015-03-02,25.99,25.99,25.843,25.912,4550,0
2015-03-03,25.853,25.853,25.813,25.823,1517,0
2015-03-04,25.714,25.743,25.684,25.734,2528,0
2015-03-05,25.763,25.813,25.763,25.763,2528,0
2015-03-06,26.209,26.209,25.447,25.467,18807,0
2015-03-09,25.427,25.576,25.397,25.526,3640,0
2015-03-10,25.229,25.308,25.229,25.259,1617,0
2015-03-11,25.605,25.605,25.21,25.338,3437,0
2015-03-12,25.467,25.644,25.467,25.615,4752,0
2015-03-13,25.654,25.714,25.368,25.516,11425,0
2015-03-16,25.853,25.853,25.674,25.724,21840,0
2015-03-17,25.684,25.833,25.634,25.813,11425,0
2015-03-18,25.793,26.149,25.763,26.129,5056,0
2015-03-19,26.06,26.119,26.03,26.06,6876,0
2015-03-20,26.386,26.386,26.09,26.366,16785,0
2015-03-23,26.406,26.485,26.307,26.436,3236,0
2015-03-24,26.386,26.426,26.356,26.356,5056,0
2015-03-25,26.317,26.317,25.743,25.743,11325,0
2015-03-26,25.714,25.724,25.477,25.536,5056,0
2015-03-27,25.615,25.634,25.497,25.634,3135,0
2015-03-30,25.862,26.06,25.862,26.05,33670,0
2015-03-31,26.04,26.09,25.902,25.902,4044,0
2015-04-01,25.892,25.981,25.892,25.951,2730,0
2015-04-02,26.169,26.169,26.07,26.09,1213,0
2015-04-06,26.09,26.159,25.862,26.129,3337,0
2015-04-07,26.179,26.209,26.03,26.03,6351,0
2015-04-08,26.219,26.288,26.149,26.238,22750,0
2015-04-09,26.317,26.317,26.179,26.307,10824,0
2015-04-10,26.337,26.396,26.278,26.346,10212,0
2015-04-13,26.426,26.436,26.278,26.288,8392,0
2015-04-14,26.278,26.278,26.139,26.189,3437,0
2015-04-15,26.446,26.594,26.421,26.584,4751,0
2015-04-16,26.555,26.555,26.446,26.485,3968,0
2015-04-17,26.199,26.199,25.99,26.04,6673,0
2015-04-20,26.346,26.406,26.327,26.337,16411,0
2015-04-21,26.555,26.555,26.346,26.376,5175,0
2015-04-22,26.239,26.446,25.764,26.406,40424,0
2015-04-23,26.465,26.693,26.465,26.624,3033,0
2015-04-24,26.555,26.565,26.475,26.495,4651,0
2015-04-27,26.624,26.644,26.288,26.307,5157,0
2015-04-28,26.317,26.317,26.228,26.228,2932,0
2015-04-29,26.139,26.179,26.09,26.149,5257,0
2015-04-30,26.01,26.06,25.694,25.743,7077,0
2015-05-01,25.902,26.03,25.872,26,1416,0
2015-05-04,26.149,26.199,26.129,26.169,2427,0
2015-05-05,26.356,26.356,25.862,25.862,6775,0
2015-05-06,26.019,26.04,25.725,25.833,3319,0
2015-05-07,25.833,25.941,25.793,25.853,4386,0
2015-05-08,26.109,26.159,26.04,26.06,9303,0
2015-05-11,26.119,26.248,26.06,26.09,13044,0
2015-05-12,26.04,26.04,25.724,26,4100,0
2015-05-13,25.882,26.01,25.862,25.981,4044,0
2015-05-14,26.268,26.268,26.06,26.209,9707,0
2015-05-15,26.086,26.199,26.086,26.139,2802,0
2015-05-18,25.922,26.376,25.922,26.366,10622,0
2015-05-19,26.317,26.327,26.317,26.327,3640,0
2015-05-20,26.366,26.366,26.337,26.337,2427,0
2015-05-21,26.436,26.436,26.327,26.327,2023,0
2015-05-22,26.219,26.268,26.169,26.209,3236,0
2015-05-26,25.868,25.935,25.856,25.912,9182,0
2015-05-27,25.912,26.189,25.912,26.189,6168,0
2015-05-28,26.119,26.119,26.119,26.119,1141,0
2015-05-29,25.941,25.951,25.941,25.951,2730,0
2015-06-01,25.951,26,25.951,26,1315,0
2015-06-02,26.09,26.119,26.03,26.109,2850,0
2015-06-03,26.199,26.327,26.09,26.288,4247,0
2015-06-04,26.169,26.169,26.08,26.08,1719,0
2015-06-05,26.02,26.139,26.02,26.1,2023,0
2015-06-08,26.1,26.159,25.971,25.971,5257,0
2015-06-09,25.803,25.922,25.803,25.892,1534,0
2015-06-10,25.813,26.269,25.813,26.269,4027,0
2015-06-11,26.327,26.327,26.258,26.258,1308,0
2015-06-12,26.189,26.219,26.179,26.219,1719,0
2015-06-15,26.209,26.209,26.02,26.169,12942,0
2015-06-16,26.278,26.337,26.278,26.337,708,0
2015-06-17,26.446,26.485,26.426,26.426,8797,0
2015-06-18,26.624,26.673,26.624,26.673,1213,0
2015-06-19,26.693,26.693,26.634,26.634,9505,0
2015-06-22,26.812,26.812,26.802,26.802,1719,0
2015-06-23,26.861,26.95,26.861,26.95,1681,0
2015-06-24,26.891,26.891,26.712,26.712,5460,0
2015-06-25,26.772,26.772,26.772,26.772,404,0
2015-06-26,26.634,26.663,26.505,26.663,9303,0
2015-06-29,26.169,26.317,25.961,25.961,3640,0
2015-06-30,26.194,26.194,26.044,26.044,4380,0
2015-07-01,26.446,26.485,26.139,26.219,6067,0
2015-07-02,26.199,26.219,26.09,26.09,2932,0
2015-07-06,25.971,26.139,25.912,25.912,5257,0
2015-07-07,25.743,26.139,25.734,26.129,2325,0
2015-07-08,26.05,26.05,25.654,25.684,3741,0
2015-07-09,25.902,25.902,25.902,25.902,1315,0
2015-07-10,25.902,26.109,25.902,26.08,3236,0
2015-07-13,26.159,26.366,26.159,26.366,3135,0
2015-07-14,26.485,26.485,26.485,26.485,3901,0
2015-07-15,26.545,26.545,26.376,26.376,1892,0
2015-07-16,26.545,26.545,26.485,26.485,1617,0
2015-07-17,26.337,26.337,26.337,26.337,404,0
2015-07-20,26.248,26.376,26.189,26.209,5460,0
2015-07-21,26.356,26.356,26.199,26.219,4550,0
2015-07-22,26.436,26.436,26.129,26.199,2023,0
2015-07-23,26.189,26.356,25.99,25.99,1112,0
2015-07-24,25.961,25.961,25.664,25.664,8089,0
2015-07-27,25.467,25.467,25.368,25.368,6269,0
2015-07-28,25.348,25.407,25.348,25.407,1416,0
2015-07-29,25.516,25.644,25.516,25.605,1213,0
2015-07-30,25.536,25.813,25.536,25.813,4449,0
2015-07-31,25.971,25.971,25.922,25.922,505,0
2015-08-03,25.753,25.753,25.516,25.516,917,0
2015-08-04,25.763,25.763,25.644,25.644,6572,0
2015-08-05,25.932,25.941,25.763,25.763,2325,0
2015-08-06,25.615,25.615,25.288,25.378,2440,0
2015-08-07,25.2,25.2,25.141,25.2,1112,0
2015-08-10,25.437,25.634,25.427,25.634,2528,0
2015-08-11,25.497,25.497,25.331,25.331,599,0
2015-08-12,25.071,25.268,24.982,25.268,1517,0
2015-08-13,25.387,25.447,25.19,25.348,2325,0
2015-08-14,25.288,25.348,25.288,25.348,809,0
2015-08-17,25.19,25.566,25.19,25.566,4247,0
2015-08-18,25.615,25.615,25.467,25.467,1416,0
2015-08-19,25.239,25.249,25.081,25.19,1416,0
2015-08-20,25.121,25.121,24.675,24.675,1820,0
2015-08-21,24.013,24.359,23.963,23.973,6168,0
2015-08-24,23.241,23.736,22.223,22.994,6553,0
2015-08-25,23.311,23.488,23.083,23.083,6977,0
2015-08-26,23.212,23.538,22.975,23.498,5460,0
2015-08-27,23.983,24.132,23.697,23.934,7077,0
2015-08-28,24.092,24.28,24.092,24.102,5764,0
2015-08-31,24.102,24.122,23.993,24.013,6067,0
2015-09-01,23.677,23.874,23.331,23.38,8999,0
2015-09-02,23.37,23.538,23.251,23.538,8190,0
2015-09-03,23.963,23.973,23.736,23.736,1820,0
2015-09-04,23.578,23.578,23.4,23.498,2325,0
2015-09-08,23.716,23.943,23.716,23.943,304,0
2015-09-09,24.043,24.112,23.756,23.756,1315,0
2015-09-10,23.943,23.993,23.884,23.884,3535,0
2015-09-11,23.647,23.854,23.568,23.854,1517,0
2015-09-14,23.914,23.914,23.815,23.815,1517,0
2015-09-15,24.043,24.092,24.043,24.092,1213,0
2015-09-16,24.319,24.329,24.319,24.329,607,0
2015-09-17,24.556,24.556,24.556,24.556,404,0
2015-09-18,24.27,24.27,24.142,24.142,2528,0
2015-09-21,24.409,24.409,24.161,24.161,1921,0
2015-09-22,23.657,23.697,23.647,23.647,910,0
2015-09-23,23.805,23.805,23.805,23.805,404,0
2015-09-24,23.37,23.548,23.37,23.548,739,0
2015-09-25,23.736,23.736,23.488,23.518,7077,0
2015-09-28,23.241,23.241,22.5,22.668,12324,0
2015-09-29,22.549,22.628,22.49,22.49,9100,0
2015-09-30,22.727,22.806,22.717,22.776,10516,0
2015-10-01,22.688,22.776,22.688,22.776,3236,0
2015-10-02,22.5,23.044,22.5,23.044,2831,0
2015-10-05,23.37,23.657,23.37,23.657,973,0
2015-10-06,23.587,23.587,23.39,23.439,1416,0
2015-10-07,23.478,23.736,23.478,23.627,3033,0
2015-10-08,23.42,23.756,23.42,23.756,708,0
2015-10-09,23.983,23.993,23.983,23.993,304,0
2015-10-12,24.043,24.053,24.043,24.053,1708,0
2015-10-13,24.122,24.122,23.815,23.815,203,0
2015-10-14,23.449,23.449,23.35,23.35,2730,0
2015-10-15,23.568,23.568,23.568,23.568,203,0
2015-10-16,23.854,23.854,23.834,23.834,203,0
2015-10-19,23.824,23.824,23.716,23.716,1237,0
2015-10-20,23.844,23.844,23.744,23.744,208,0
2015-10-21,23.578,23.578,23.43,23.508,6168,0
2015-10-22,23.677,23.687,23.677,23.687,404,0
2015-10-23,23.736,23.736,23.736,23.736,101,0
2015-10-26,23.824,23.914,23.736,23.736,10010,0
2015-10-27,23.716,23.716,23.468,23.468,4348,0
2015-10-28,23.667,24.181,23.667,24.181,2528,0
2015-10-29,23.993,23.993,23.786,23.786,2629,0
2015-10-30,23.844,23.844,23.844,23.844,101,0
2015-11-02,23.884,24.082,23.884,24.082,322,0
2015-11-03,24.21,24.27,24.21,24.27,304,0
2015-11-04,24.062,24.102,24.062,24.102,403,0
2015-11-05,24.132,24.29,24.132,24.29,607,0
2015-11-06,24.003,24.468,24.003,24.468,404,0
2015-11-09,24.556,24.556,24.048,24.048,1216,0
2015-11-10,23.983,24.112,23.983,24.112,809,0
2015-11-11,23.993,24.013,23.914,23.914,404,0
2015-11-12,23.786,23.786,23.617,23.617,304,0
2015-11-13,23.261,23.261,23.044,23.044,2124,0
2015-11-16,23.054,23.271,23.054,23.271,304,0
2015-11-17,23.548,23.548,23.301,23.36,1617,0
2015-11-18,23.795,23.795,23.42,23.637,2831,0
2015-11-19,23.617,23.617,23.468,23.508,2427,0
2015-11-20,23.746,23.776,23.746,23.776,203,0
2015-11-23,23.776,23.776,23.617,23.617,6370,0
2015-11-24,23.617,23.914,23.578,23.914,6876,0
2015-11-25,24.003,24.033,24.003,24.033,203,0
2015-11-27,24.132,24.132,24.132,24.132,101,0
2015-11-30,24.003,24.033,23.963,23.963,6471,0
2015-12-01,23.884,24.043,23.834,24.043,6561,0
2015-12-02,23.973,24.038,23.953,23.953,6548,0
2015-12-03,23.756,23.756,23.478,23.478,5908,0
2015-12-04,23.677,23.697,23.587,23.637,5257,0
2015-12-07,23.736,23.736,23.35,23.43,6673,0
2015-12-08,23.468,23.468,23.38,23.38,5017,0
2015-12-09,23.478,23.538,23.132,23.132,21638,0
2015-12-10,23.301,23.37,23.291,23.321,4449,0
2015-12-11,22.905,22.905,22.737,22.806,2932,0
2015-12-14,22.5,22.529,22.47,22.529,3075,0
2015-12-15,22.737,22.737,22.737,22.737,2528,0
2015-12-16,22.965,23.044,22.965,23.044,1820,0
2015-12-17,23.073,23.083,22.945,23.083,2831,0
2015-12-18,22.688,22.756,22.658,22.717,1416,0
2015-12-21,23.102,23.102,22.628,22.717,2932,0
2015-12-22,22.69,22.895,22.69,22.895,1528,0
2015-12-23,23.192,23.202,23.073,23.162,1416,0
2015-12-24,23.132,23.231,23.132,23.192,459,0
2015-12-28,23.142,23.142,22.945,23.004,4104,0
2015-12-29,23.405,23.405,23.222,23.375,8273,0
2015-12-30,22.246,23.296,22.245,23.235,4078,0
2015-12-31,22.978,23.049,22.978,23.049,324,0
2016-01-04,22.344,22.473,22.324,22.443,1846,0
2016-01-05,22.567,22.572,22.522,22.522,713,0
2016-01-06,22.245,22.25,22.121,22.121,12134,0
2016-01-07,21.759,21.878,21.58,21.62,3265,0
2016-01-08,21.461,21.471,21.342,21.459,963,0
2016-01-11,21.144,21.174,21.035,21.035,1445,0
2016-01-12,21.035,21.402,21.035,21.322,2132,0
2016-01-13,21.223,21.223,20.831,20.856,1169,0
2016-01-14,20.861,20.955,20.777,20.955,923,0
2016-01-15,20.4,20.468,20.102,20.468,3262,0
2016-01-19,20.44,20.549,20.033,20.033,2017,0
2016-01-20,19.924,20.469,19.762,20.469,409,0
2016-01-21,20.549,20.549,20.549,20.549,200,0
2016-01-22,20.767,20.767,20.759,20.759,356,0
2016-01-25,20.638,20.648,20.608,20.648,841,0
2016-01-26,20.787,20.896,20.787,20.893,328,0
2016-01-27,20.846,20.846,20.628,20.628,202,0
2016-01-28,20.757,20.757,20.628,20.628,242,0
2016-01-29,20.985,20.985,20.985,20.985,112,0
2016-02-01,20.985,21.154,20.985,21.154,211,0
2016-02-02,20.787,20.787,20.787,20.787,409,0
2016-02-03,20.469,20.569,20.39,20.569,5746,0
2016-02-04,20.751,20.751,20.678,20.678,534,0
2016-02-05,20.757,20.757,20.182,20.182,3003,0
2016-02-08,19.894,19.894,19.517,19.736,6333,0
2016-02-09,19.716,19.716,19.616,19.616,2760,0
2016-02-10,19.726,19.825,19.726,19.785,3130,0
2016-02-11,19.328,19.328,19.141,19.141,3038,0
2016-02-12,19.606,19.696,19.606,19.696,2545,0
2016-02-16,19.488,20.36,19.488,20.36,9291,0
2016-02-17,20.717,20.747,20.717,20.727,2612,0
2016-02-18,20.638,20.648,20.608,20.618,4438,0
2016-02-19,20.489,20.608,20.489,20.598,3432,0
2016-02-22,20.95,21.035,20.945,21.035,4095,0
2016-02-23,20.826,20.842,20.747,20.747,1346,0
2016-02-24,20.575,20.787,20.575,20.787,291,0
2016-02-25,21.054,21.193,21.054,21.183,606,0
2016-02-26,21.481,21.481,21.382,21.382,460,0
2016-02-29,21.283,21.451,21.263,21.263,4653,0
2016-03-01,21.451,21.63,21.451,21.63,4448,0
2016-03-02,21.64,21.64,21.63,21.63,6564,0
2016-03-03,22.036,22.036,22.017,22.017,1124,0
2016-03-04,22.344,22.344,22.205,22.225,1405,0
2016-03-07,22.443,22.443,22.443,22.443,112,0
2016-03-08,22.373,22.373,22.373,22.373,101,0
2016-03-09,22.245,22.245,22.245,22.245,131,0
2016-03-10,22.254,22.254,22.017,22.027,2773,0
2016-03-11,22.473,22.582,22.463,22.572,3228,0
2016-03-14,22.473,22.562,22.473,22.562,2221,0
2016-03-15,22.175,22.215,22.017,22.185,2355,0
2016-03-16,22.393,22.423,22.175,22.423,2694,0
2016-03-17,22.502,22.742,22.502,22.741,2211,0
2016-03-18,22.893,22.893,22.85,22.85,267,0
2016-03-21,22.929,22.929,22.929,22.929,1091,0
2016-03-22,22.969,22.969,22.961,22.961,1220,0
2016-03-23,22.612,22.612,22.602,22.612,1960,0
2016-03-24,22.413,22.522,22.413,22.522,874,0
2016-03-28,22.433,22.434,22.433,22.434,1114,0
2016-03-29,22.502,22.701,22.502,22.701,1185,0
2016-03-30,22.988,22.998,22.979,22.998,1767,0
2016-03-31,22.979,22.98,22.949,22.949,1214,0
2016-04-01,22.76,22.949,22.76,22.949,1201,0
2016-04-04,22.691,22.692,22.691,22.691,1102,0
2016-04-05,22.433,22.433,22.433,22.433,1114,0
2016-04-06,22.473,22.473,22.473,22.473,101,0
2016-04-07,22.165,22.165,22.165,22.165,225,0
2016-04-08,22.185,22.235,22.106,22.195,2259,0
2016-04-11,22.225,22.225,22.205,22.205,1617,0
2016-04-12,22.026,22.413,22.026,22.393,4419,0
2016-04-13,22.83,22.959,22.83,22.959,2408,0
2016-04-14,22.8,22.82,22.8,22.81,774,0
2016-04-15,22.8,22.8,22.8,22.8,114,0
2016-04-18,22.622,22.929,22.423,22.919,18982,0
2016-04-19,23.088,23.098,23.088,23.088,1311,0
2016-04-20,23.256,23.271,23.256,23.271,305,0
2016-04-21,23.088,23.088,23.088,23.088,202,0
2016-04-22,23.088,23.088,23.088,23.088,101,0
2016-04-25,22.75,22.75,22.75,22.75,103,0
2016-04-26,22.982,23.048,22.982,23.048,252,0
2016-04-27,22.982,22.982,22.982,22.982,202,0
2016-04-28,22.979,22.979,22.82,22.82,202,0
2016-04-29,22.661,22.861,22.612,22.701,2954,0
2016-05-02,22.79,22.79,22.79,22.79,105,0
2016-05-03,22.463,22.463,22.463,22.463,403,0
2016-05-04,22.364,22.364,22.364,22.364,101,0
2016-05-05,22.602,22.602,22.602,22.602,23998,0
2016-05-06,22.681,22.681,22.681,22.681,101,0
2016-05-09,22.463,22.572,22.463,22.559,1666,0
2016-05-10,22.721,22.84,22.721,22.84,673,0
2016-05-11,22.622,22.661,22.622,22.661,1192,0
2016-05-12,22.076,22.424,22.076,22.284,953,0
2016-05-13,22.413,22.413,22.383,22.384,4144,0
2016-05-16,22.631,22.631,22.631,22.631,101,0
2016-05-17,22.672,22.672,22.294,22.314,1934,0
2016-05-18,22.235,22.235,22.235,22.235,202,0
2016-05-19,22.254,22.254,22.254,22.254,101,0
2016-05-20,22.463,22.463,22.433,22.433,2226,0
2016-05-23,22.522,22.522,22.314,22.453,2346,0
2016-05-24,22.683,22.78,22.683,22.77,3943,0
2016-05-25,22.998,22.998,22.998,22.998,202,0
2016-05-27,23.088,23.088,23.048,23.048,202,0
2016-05-31,23.226,23.245,23.226,23.245,504,0
2016-06-01,23.197,23.197,23.197,23.197,118,0
2016-06-02,23.405,23.405,23.405,23.405,101,0
2016-06-03,23.246,23.246,23.246,23.246,101,0
2016-06-06,23.623,23.623,23.623,23.623,101,0
2016-06-07,23.772,23.788,23.752,23.788,1488,0
2016-06-08,23.772,23.772,23.772,23.772,105,0
2016-06-09,23.603,23.603,23.584,23.584,1616,0
2016-06-10,23.425,23.425,23.231,23.276,614,0
2016-06-13,23.058,23.058,23.048,23.048,847,0
2016-06-14,22.889,22.889,22.741,22.741,907,0
2016-06-15,23.018,23.018,23.018,23.018,101,0
2016-06-16,22.84,22.84,22.83,22.83,302,0
2016-06-17,22.899,22.899,22.899,22.899,102,0
2016-06-20,22.949,23.286,22.949,23.286,1412,0
2016-06-21,23.187,23.187,23.187,23.187,101,0
2016-06-22,23.187,23.187,23.177,23.177,252,0
2016-06-23,23.415,23.445,23.415,23.445,35774,0
2016-06-24,22.81,22.81,22.701,22.701,2441,0
2016-06-27,21.798,21.927,21.797,21.927,2447,0
2016-06-28,22.661,22.661,22.195,22.195,504,0
2016-06-29,22.661,22.671,22.661,22.671,907,0
2016-06-30,23.088,23.088,23.088,23.088,101,0
2016-07-01,23.296,23.296,23.167,23.167,212,0
2016-07-05,23.217,23.217,22.77,22.77,302,0
2016-07-06,22.978,22.978,22.978,22.978,101,0
2016-07-07,23.157,23.169,22.879,22.879,1550,0
2016-07-08,23.455,23.494,23.455,23.477,5212,0
2016-07-11,23.653,23.653,23.653,23.653,206,0
2016-07-12,23.107,24.03,23.107,23.96,6926,0
2016-07-13,23.802,23.812,23.772,23.812,5454,0
2016-07-14,24.05,24.05,23.911,23.911,5515,0
2016-07-15,23.822,23.822,23.812,23.812,4290,0
2016-07-18,23.871,23.95,23.871,23.901,1210,0
2016-07-19,23.812,23.94,23.782,23.782,1008,0
2016-07-20,24.03,24.03,24.03,24.03,101,0
2016-07-21,23.911,23.911,23.911,23.911,202,0
2016-07-22,23.99,24.034,23.99,24.034,403,0
2016-07-25,23.97,23.97,23.97,23.97,101,0
2016-07-26,23.901,24.129,23.901,24.129,706,0
2016-07-27,24.041,24.099,24.041,24.099,291,0
2016-07-28,24.03,24.03,24.03,24.03,202,0
2016-07-29,24.139,24.139,24.139,24.139,101,0
2016-08-01,24.04,24.04,23.97,23.97,302,0
2016-08-02,23.653,23.653,23.653,23.653,101,0
2016-08-03,23.831,23.881,23.831,23.881,403,0
2016-08-04,23.941,23.942,23.881,23.891,2852,0
2016-08-05,24.129,24.129,24.129,24.129,747,0
2016-08-08,24.169,24.268,24.169,24.268,348,0
2016-08-09,24.189,24.189,24.189,24.189,121,0
2016-08-10,24.03,24.03,24.03,24.03,101,0
2016-08-11,24.179,24.179,24.179,24.179,206,0
2016-08-12,24.149,24.149,24.149,24.149,101,0
2016-08-15,24.159,24.397,24.159,24.397,242,0
2016-08-16,24.089,24.123,24.089,24.123,209,0
2016-08-18,24.238,24.238,24.238,24.238,103,0
2016-08-22,24.288,24.288,24.258,24.258,216,0
2016-08-23,24.496,24.496,24.496,24.496,120,0
2016-08-24,24.337,24.377,24.188,24.188,505,0
2016-08-25,24.06,24.06,24.06,24.06,208,0
2016-08-26,24.069,24.069,24.06,24.06,353,0
2016-08-29,24.198,24.198,24.198,24.198,516,0
2016-08-30,24.208,24.208,24.169,24.169,202,0
2016-08-31,24.129,24.198,24.03,24.03,2425,0
2016-09-01,23.821,23.867,23.821,23.867,378,0
2016-09-02,24.109,24.109,24.05,24.05,572,0
2016-09-06,24.129,24.129,24.129,24.129,101,0
2016-09-07,24.357,24.443,24.357,24.443,1402,0
2016-09-08,24.337,24.337,24.337,24.337,302,0
2016-09-09,23.623,23.623,23.623,23.623,105,0
2016-09-12,23.742,23.831,23.732,23.831,913,0
2016-09-13,23.425,23.425,23.425,23.425,403,0
2016-09-14,23.375,23.375,23.365,23.365,360,0
2016-09-16,23.564,23.564,23.564,23.564,104,0
2016-09-19,23.643,23.802,23.643,23.802,1512,0
2016-09-20,23.762,23.762,23.762,23.762,101,0
2016-09-21,23.702,23.871,23.702,23.792,1412,0
2016-09-22,24.317,24.317,24.317,24.317,384,0
2016-09-23,24.238,24.238,24.238,24.238,413,0
2016-09-26,23.98,23.98,23.98,23.98,101,0
2016-09-28,23.901,24.297,23.901,24.288,814,0
2016-09-29,24.01,24.099,24.01,24.099,467,0
2016-09-30,24.357,24.397,24.357,24.397,1077,0
2016-10-03,24.407,24.407,24.298,24.357,302,0
2016-10-04,24.466,24.476,24.218,24.218,807,0
2016-10-05,24.595,24.595,24.595,24.595,101,0
2016-10-06,24.466,24.466,24.466,24.466,118,0
2016-10-07,24.268,24.456,24.268,24.456,1109,0
2016-10-10,24.674,24.674,24.655,24.655,302,0
2016-10-11,24.189,24.189,24.189,24.189,101,0
2016-10-12,24.188,24.188,24.188,24.188,113,0
2016-10-13,24.149,24.149,24.149,24.149,207,0
2016-10-14,23.96,23.96,23.96,23.96,104,0
2016-10-17,23.911,23.911,23.911,23.911,102,0
2016-10-20,23.891,23.911,23.891,23.911,307,0
2016-10-21,23.871,23.871,23.871,23.871,1049,0
2016-10-25,23.821,23.821,23.821,23.821,101,0
2016-10-27,23.474,23.474,23.474,23.474,101,0
2016-10-28,23.286,23.286,23.286,23.286,302,0
2016-10-31,23.306,23.306,23.276,23.276,227,0
2016-11-01,23.038,23.038,23.038,23.038,109,0
2016-11-02,22.84,22.84,22.84,22.84,102,0
2016-11-03,22.741,22.741,22.741,22.741,112,0
2016-11-07,23.127,23.127,23.127,23.127,260,0
2016-11-08,23.236,23.236,23.236,23.236,101,0
2016-11-09,22.86,23.802,22.86,23.802,302,0
2016-11-10,24.169,24.169,24.13,24.13,527,0
2016-11-11,24.198,24.347,24.198,24.347,319,0
2016-11-14,24.674,24.674,24.674,24.674,167,0
2016-11-15,24.966,24.966,24.966,24.966,302,0
2016-11-16,24.992,24.992,24.992,24.992,107,0
2016-11-17,25.111,25.135,25.111,25.129,1252,0
2016-11-18,25.121,25.19,25.111,25.19,2017,0
2016-11-22,25.478,25.573,25.478,25.573,204,0
2016-11-23,25.557,25.645,25.557,25.645,403,0
2016-11-28,25.597,25.61,25.587,25.587,878,0
2016-11-29,25.557,25.557,25.557,25.557,170,0
2016-11-30,25.62,25.62,25.62,25.62,101,0
2016-12-01,25.626,25.656,25.508,25.508,824,0
2016-12-02,25.617,25.617,25.617,25.617,101,0
2016-12-05,25.845,26.053,25.845,26.053,1575,0
2016-12-06,26.053,26.301,26.053,26.301,1088,0
2016-12-07,26.38,26.618,26.38,26.618,3551,0
2016-12-08,26.658,26.975,26.658,26.975,3534,0
2016-12-09,26.999,27.094,26.985,27.025,2636,0
2016-12-12,26.717,26.717,26.717,26.717,374,0
2016-12-13,26.57,26.797,26.57,26.797,18728,0
2016-12-14,26.658,26.658,26.529,26.529,251,0
2016-12-15,26.445,26.529,26.445,26.529,568,0
2016-12-19,26.579,26.589,26.489,26.589,1430,0
2016-12-20,26.747,26.747,26.727,26.727,599,0
2016-12-21,26.708,26.777,26.708,26.777,673,0
2016-12-22,26.499,26.549,26.466,26.466,3318,0
2016-12-23,26.598,26.598,26.598,26.598,189,0
2016-12-27,26.777,26.787,26.777,26.787,1459,0
2016-12-28,26.51,26.51,26.4599,26.4599,425,0
2016-12-29,26.4399,26.4399,26.3848,26.3848,552,0
2016-12-30,26.3101,26.3101,26.3101,26.3101,457,0
2017-01-03,26.46,26.54,26.46,26.54,3350,0
2017-01-04,26.8399,26.9652,26.8399,26.9652,667,0
2017-01-05,26.6701,26.6701,26.6701,26.6701,100,0
2017-01-09,26.48,26.57,26.43,26.43,400,0
2017-01-10,26.6199,26.6199,26.6199,26.6199,151,0
2017-01-11,26.6899,26.6899,26.6899,26.6899,450,0
2017-01-12,26.3199,26.39,26.31,26.38,3507,0
2017-01-13,26.7199,26.7199,26.7199,26.7199,262,0
2017-01-17,26.4999,26.4999,26.4999,26.4999,102,0
2017-01-18,26.5199,26.5199,26.5199,26.5199,114,0
2017-01-19,26.5635,26.5635,26.265,26.276,4546,0
2017-01-20,26.3664,26.3664,26.3499,26.3499,1605,0
2017-01-23,26.1899,26.1899,26.1899,26.1899,633,0
2017-01-24,26.4,26.6299,26.4,26.55,1617,0
2017-01-25,26.73,26.73,26.71,26.71,500,0
2017-01-26,26.7999,26.7999,26.7,26.7,1112,0
2017-01-27,26.54,26.5799,26.52,26.5799,1893,0
2017-01-30,26.04,26.1501,25.994,26.15,3001,0
2017-01-31,26.25,26.3,26.25,26.3,300,0
2017-02-01,26.3001,26.3001,26.3,26.3,314,0
2017-02-02,26.3899,26.3899,26.3899,26.3899,114,0
2017-02-03,26.6234,26.6234,26.6234,26.6234,1000,0
2017-02-06,26.69,26.69,26.3637,26.3637,933,0
2017-02-07,27.72,27.72,26.13,26.14,4693,0
2017-02-08,26.1,26.299,26.1,26.299,2200,0
2017-02-09,26.58,26.6599,26.52,26.6399,3468,0
2017-02-10,26.79,26.79,26.6313,26.71,5063,0
2017-02-13,27.01,27.01,26.71,26.7505,11871,0
2017-02-14,26.71,26.8399,26.68,26.8,3928,0
2017-02-15,26.85,26.8699,26.7397,26.83,5579,0
2017-02-16,27.36,27.36,26.65,26.71,6624,0
2017-02-17,27.01,27.01,26.6301,26.77,4610,0
2017-02-21,26.77,26.97,26.77,26.9543,4503,0
2017-02-22,27.06,27.06,26.925,26.925,5202,0
2017-02-23,26.84,26.845,26.6601,26.81,2238,0
2017-02-24,26.7262,26.81,26.7101,26.8,9123,0
2017-02-27,26.8401,26.98,26.8401,26.891,5415,0
2017-02-28,26.95,26.95,26.65,26.65,7058,0
2017-03-01,27.05,27.1699,27.0101,27.1493,17242,0
2017-03-02,27.0197,27.0399,26.81,26.81,2771,0
2017-03-03,26.7801,26.8999,26.7801,26.82,3251,0
2017-03-06,26.726,26.726,26.57,26.65,4598,0
2017-03-07,26.56,26.56,26.37,26.37,6151,0
2017-03-08,26.37,26.5599,26.37,26.54,2514,0
2017-03-09,26.27,26.27,26.195,26.215,1240,0
2017-03-10,26.3701,26.3701,26.23,26.3599,4742,0
2017-03-13,26.4475,26.4699,26.415,26.43,2000,0
2017-03-14,26.3699,26.3699,26.245,26.34,1237,0
2017-03-15,26.35,26.76,26.35,26.76,4016,0
2017-03-16,26.61,26.85,26.61,26.84,2043,0
2017-03-17,26.64,26.7399,26.64,26.7399,1735,0
2017-03-20,26.76,26.76,26.6001,26.6101,3994,0
2017-03-21,26.2601,26.27,26.1201,26.14,13364,0
2017-03-22,26.1499,26.1499,26.09,26.1,4266,0
2017-03-23,26.4699,26.4999,26.4699,26.48,5840,0
2017-03-24,26.55,26.55,26.466,26.466,3080,0
2017-03-27,26.3399,26.3399,26.33,26.33,1506,0
2017-03-28,26.5999,26.5999,26.55,26.55,2755,0
2017-03-29,26.7199,26.7499,26.65,26.6855,5128,0
2017-03-30,27.93,27.93,26.85,26.88,5821,0
2017-03-31,26.95,27.0001,26.95,27.0001,5508,0
2017-04-03,26.9905,26.9905,26.65,26.65,5185,0
2017-04-04,26.7299,26.7299,26.72,26.72,2334,0
2017-04-05,26.8599,26.8599,26.45,26.45,3581,0
2017-04-06,26.7199,26.7199,26.69,26.69,3829,0
2017-04-07,26.5201,26.6999,26.5201,26.68,3888,0
2017-04-10,26.7488,26.7488,26.69,26.7,7030,0
2017-04-11,26.7999,26.7999,26.75,26.78,607,0
2017-04-12,26.6599,26.6599,26.63,26.63,3488,0
2017-04-13,26.4375,27.7499,26,26.38,5181,0
2017-04-17,26.43,26.43,26.3603,26.42,1516,0
2017-04-18,26.5099,26.5099,26.49,26.49,4542,0
2017-04-19,26.6399,26.6499,26.63,26.6499,2312,0
2017-04-20,26.6,26.8299,26.5801,26.7468,5141,0
2017-04-21,26.7099,26.7299,26.7099,26.7299,901,0
2017-04-24,26.935,27,26.935,27,4845,0
2017-04-25,27.1401,27.1401,27.1401,27.1401,100,0
2017-04-26,27.3399,27.3399,27.3399,27.3399,1019,0
2017-04-27,27.2099,27.2099,27.2,27.2,3819,0
2017-04-28,27.1499,27.1499,27.084,27.09,3508,0
2017-05-01,27.1999,27.1999,27.1,27.1,4892,0
2017-05-02,27.0699,27.0699,27,27,4516,0
2017-05-03,26.9199,26.9199,26.9199,26.9199,605,0
2017-05-04,26.88,26.88,26.68,26.68,2201,0
2017-05-05,26.7397,26.9319,26.7397,26.9319,692,0
2017-05-08,26.7501,26.7501,26.7501,26.7501,150,0
2017-05-09,26.9799,26.9999,26.94,26.99,6209,0
2017-05-10,27.0399,27.13,26.9742,27.13,4185,0
2017-05-11,26.9899,26.99,26.9899,26.99,2751,0
2017-05-12,26.7611,26.8399,26.7521,26.7521,3077,0
2017-05-15,26.93,26.9699,26.83,26.83,3343,0
2017-05-16,26.9099,26.91,26.9099,26.91,3091,0
2017-05-17,26.49,26.49,26.3938,26.3938,2909,0
2017-05-18,26.2,26.3499,26.2,26.233,3328,0
2017-05-19,26.5999,26.5999,26.59,26.59,1735,0
2017-05-22,27.1,27.1,26.61,26.61,5656,0
2017-05-23,26.5999,26.5999,26.59,26.59,4825,0
2017-05-24,26.56,26.56,26.56,26.56,1079,0
2017-05-25,26.601,26.601,26.5499,26.5499,400,0
2017-05-26,26.49,26.49,26.4301,26.4301,3768,0
2017-05-30,26.41,26.4999,26.41,26.4999,2726,0
2017-05-31,26.3499,26.3499,26.3499,26.3499,413,0
2017-06-01,26.6499,26.74,26.6499,26.74,3255,0
2017-06-02,26.9399,26.9399,26.9399,26.9399,464,0
2017-06-05,26.7812,26.8399,26.7582,26.7582,1757,0
2017-06-06,26.63,26.63,26.63,26.63,400,0
2017-06-07,26.7599,26.7599,26.5901,26.61,4604,0
2017-06-08,26.8301,26.8301,26.8301,26.8301,112,0
2017-06-09,26.99,27,26.99,27,800,0
2017-06-12,26.8399,26.8399,26.8399,26.8399,603,0
2017-06-13,26.87,26.909,26.87,26.909,601,0
2017-06-14,26.8199,26.8199,26.8199,26.8199,453,0
2017-06-15,26.5694,26.64,26.5694,26.6399,930,0
2017-06-19,26.73,26.73,26.6867,26.6867,621,0
2017-06-20,26.4,26.4999,26.4,26.4999,982,0
2017-06-21,26.3699,26.3699,26.265,26.265,894,0
2017-06-22,26.4899,26.4899,26.4899,26.4899,645,0
2017-06-23,26.5423,26.6099,26.5423,26.6099,2661,0
2017-06-26,26.6299,26.7699,26.62,26.76,9190,0
2017-06-27,26.62,26.7899,26.57,26.57,6572,0
2017-06-28,26.65,26.9299,26.65,26.79,11822,0
2017-06-29,26.7999,26.7999,26.7999,26.7999,100,0
2017-06-30,26.7999,26.7999,26.7101,26.764,860,0
2017-07-05,26.78,26.78,26.78,26.78,840,0
2017-07-06,26.6099,26.6099,26.6,26.6,2533,0
2017-07-07,26.4901,26.671,26.4901,26.671,338,0
2017-07-10,26.568,26.7299,26.48,26.7299,17089,0
2017-07-11,26.6574,26.7099,26.625,26.7099,785,0
2017-07-12,26.8701,26.8701,26.8701,26.8701,101,0
2017-07-13,26.9301,27,26.9301,27,2392,0
2017-07-17,27.2599,27.2599,27.152,27.19,4044,0
2017-07-18,27.0799,27.0799,27.0799,27.0799,222,0
2017-07-19,27.25,27.32,27.25,27.32,367,0
2017-07-21,27.1999,27.1999,27.1999,27.1999,418,0
2017-07-24,27.1299,27.1299,27.1299,27.1299,130,0
2017-07-25,27.2901,27.2901,27.2901,27.2901,100,0
2017-07-26,27.3199,27.3199,27.3199,27.3199,220,0
2017-07-27,27.2,27.29,27.2,27.29,305,0
2017-07-28,27.0301,27.0737,27.0301,27.0737,1237,0
2017-07-31,27.02,27.12,27.01,27.065,2917,0
2017-08-01,27.07,27.0972,27.062,27.062,2790,0
2017-08-02,26.83,26.83,26.83,26.83,100,0
2017-08-03,26.66,26.66,26.66,26.66,100,0
2017-08-07,26.7,27.0699,26.7,27.0699,1890,0
2017-08-08,27.1813,27.1813,27.035,27.035,3776,0
2017-08-09,26.781,26.8799,26.741,26.741,2504,0
2017-08-10,26.4699,26.4699,26.331,26.331,470,0
2017-08-11,26.5599,26.56,26.48,26.5064,2787,0
2017-08-14,26.755,26.755,26.755,26.755,200,0
2017-08-15,26.605,26.605,26.605,26.605,107,0
2017-08-16,26.7267,26.7267,26.725,26.725,647,0
2017-08-17,26.501,26.501,26.501,26.501,100,0
2017-08-18,26.3001,26.379,26.3001,26.379,200,0
2017-08-21,26.3799,26.3799,26.3799,26.3799,114,0
2017-08-22,26.525,26.525,26.4901,26.4901,1333,0
2017-08-23,26.63,26.6725,26.63,26.6725,200,0
2017-08-24,26.65,26.65,26.65,26.65,100,0
2017-08-25,26.8099,26.8099,26.741,26.741,7508,0
2017-08-28,26.74,26.74,26.74,26.74,100,0
2017-08-29,26.6,26.661,26.6,26.661,248,0
2017-08-30,26.47,26.9,26.47,26.8844,7149,0
2017-08-31,26.99,27.1199,26.99,27.1199,4847,0
2017-09-01,27.14,27.2,27.14,27.2,1807,0
2017-09-05,27.11,27.11,26.92,26.92,652,0
2017-09-06,27.1099,27.1099,27.1099,27.1099,674,0
2017-09-07,27.0901,27.0901,27.0901,27.0901,100,0
2017-09-08,27.0899,27.0899,27.08,27.08,2487,0
2017-09-11,27.25,27.25,27.2499,27.2499,639,0
2017-09-12,27.25,27.43,27.25,27.43,1705,0
2017-09-13,27.4799,27.49,27.4799,27.49,1021,0
2017-09-14,27.37,27.37,27.36,27.36,800,0
2017-09-15,27.5,27.6599,27.5,27.6599,378,0
2017-09-18,27.75,27.75,27.685,27.685,1249,0
2017-09-19,27.7899,27.79,27.7899,27.79,410,0
2017-09-20,27.8499,27.8499,27.8499,27.8499,467,0
2017-09-21,27.6597,27.6597,27.62,27.635,2102,0
2017-09-22,27.75,27.75,27.75,27.75,135,0
2017-09-25,27.85,27.85,27.621,27.7755,1080,0
2017-09-26,27.8499,27.85,27.79,27.85,1463,0
2017-09-27,27.9,28,27.9,28,1034,0
2017-09-28,28.0661,28.121,28.0661,28.121,334,0
2017-09-29,28.2089,28.25,28.185,28.25,2855,0
2017-10-02,28.4,28.41,28.39,28.41,3462,0
2017-10-03,28.72,28.72,28.355,28.5,440,0
2017-10-05,28.6499,28.6499,28.6153,28.6153,1092,0
2017-10-06,28.5499,28.5499,28.5499,28.5499,277,0
2017-10-09,28.4601,28.4601,28.4601,28.4601,351,0
2017-10-10,28.4901,28.4901,28.4901,28.4901,247,0
2017-10-11,28.57,28.57,28.482,28.482,4254,0
2017-10-13,28.4901,28.4901,28.4901,28.4901,116,0
2017-10-16,28.47,28.47,28.47,28.47,2381,0
2017-10-18,28.61,28.61,28.61,28.61,100,0
2017-10-19,28.59,28.6,28.59,28.6,3498,0
2017-10-20,28.9,28.9,28.9,28.9,1731,0
2017-10-23,28.84,28.89,28.84,28.89,5197,0
2017-10-24,28.8,28.82,28.8,28.82,3479,0
2017-10-25,28.61,28.63,28.601,28.601,4495,0
2017-10-26,28.6,28.61,28.6,28.61,3654,0
2017-10-27,28.2,28.409,28.2,28.409,4574,0
2017-10-30,28.3699,28.3699,28.16,28.16,1990,0
2017-10-31,28.1775,28.1775,28.11,28.13,3523,0
2017-11-01,28.24,28.24,27.91,27.91,1939,0
2017-11-02,27.875,27.875,27.875,27.875,100,0
2017-11-03,27.812,27.812,27.812,27.812,142,0
2017-11-06,27.99,27.99,27.99,27.99,500,0
2017-11-07,27.9599,27.9599,27.9599,27.9599,360,0
2017-11-08,27.7801,27.7801,27.7801,27.7801,156,0
2017-11-09,28.01,28.01,27.79,27.79,2532,0
2017-11-10,27.99,28,27.99,27.998,1152,0
