Date,Open,High,Low,Close,Volume,OpenInt
2015-09-10,24.916,25.014,24.906,24.906,3929,0
2015-09-11,24.857,24.985,24.857,24.985,1617,0
2015-09-14,25.727,25.727,24.747,24.837,9900,0
2015-09-15,24.897,24.897,24.787,24.797,20709,0
2015-09-16,24.717,24.717,24.657,24.657,1211,0
2015-09-17,25.214,25.214,24.637,24.817,1617,0
2015-09-18,24.926,24.936,24.906,24.906,4647,0
2015-09-21,24.807,24.916,24.807,24.857,10404,0
2015-09-22,24.767,24.936,24.697,24.697,8588,0
2015-09-24,24.936,25.194,24.837,24.985,3613,0
2015-09-25,24.995,25.044,24.926,24.936,1717,0
2015-09-28,24.867,24.867,24.727,24.777,1898,0
2015-09-29,24.747,24.747,24.647,24.647,2019,0
2015-09-30,24.568,24.568,24.558,24.558,607,0
2015-10-01,24.578,24.667,24.578,24.667,402,0
2015-10-02,24.558,24.558,24.489,24.489,2222,0
2015-10-05,24.877,24.877,24.548,24.647,4599,0
2015-10-06,24.647,24.647,24.518,24.518,6769,0
2015-10-07,24.707,24.707,24.443,24.452,810,0
2015-10-08,24.607,24.627,24.528,24.528,1517,0
2015-10-09,24.528,24.528,24.528,24.528,100,0
2015-10-12,24.471,24.518,24.443,24.518,2501,0
2015-10-13,24.747,24.747,24.433,24.433,5859,0
2015-10-14,24.518,24.518,24.383,24.383,4747,0
2015-10-15,24.313,24.313,24.313,24.313,201,0
2015-10-16,24.403,24.403,24.403,24.403,506,0
2015-10-19,24.727,24.727,24.452,24.499,4141,0
2015-10-20,24.499,24.499,24.373,24.373,2728,0
2015-10-21,24.508,24.508,24.353,24.363,506,0
2015-10-22,24.263,24.263,24.005,24.005,2527,0
2015-10-23,23.857,23.906,23.847,23.896,3941,0
2015-10-26,23.718,24.163,23.718,23.985,7072,0
2015-10-27,24.123,24.123,24.015,24.015,910,0
2015-10-28,24.015,24.015,24.015,24.015,100,0
2015-10-29,24.084,24.123,24.084,24.123,201,0
2015-10-30,24.064,24.064,24.005,24.005,402,0
2015-11-02,24.213,24.213,23.955,23.955,3926,0
2015-11-03,24.064,24.293,24.064,24.293,2728,0
2015-11-04,24.323,24.413,24.283,24.283,1013,0
2015-11-05,24.461,24.461,24.452,24.452,708,0
2015-11-06,24.499,24.499,24.452,24.461,708,0
2015-11-09,24.528,24.587,24.403,24.48,30894,0
2015-11-10,24.538,24.538,24.538,24.538,201,0
2015-11-11,24.48,24.48,24.48,24.48,100,0
2015-11-12,24.263,24.263,24.123,24.123,402,0
2015-11-13,23.887,23.887,23.887,23.887,302,0
2015-11-16,23.727,23.906,23.727,23.877,5455,0
2015-11-17,24.044,24.044,23.797,23.837,2222,0
2015-11-18,24.024,24.094,23.797,23.857,4343,0
2015-11-19,23.708,23.708,23.708,23.708,1011,0
2015-11-20,23.817,23.995,23.718,23.936,19699,0
2015-11-23,23.936,24.054,23.936,24.044,4141,0
2015-11-25,24.223,24.293,24.223,24.243,2222,0
2015-11-30,24.333,24.333,24.313,24.313,2929,0
2015-12-01,24.323,24.323,24.173,24.203,2486,0
2015-12-02,24.363,24.363,24.233,24.233,2561,0
2015-12-03,24.024,24.024,24.015,24.015,2634,0
2015-12-04,24.193,24.233,24.104,24.114,810,0
2015-12-07,24.074,24.074,23.985,23.985,1011,0
2015-12-08,23.896,23.955,23.896,23.955,546,0
2015-12-09,23.857,23.867,23.857,23.867,1415,0
2015-12-10,23.847,23.847,23.827,23.827,201,0
2015-12-11,23.501,23.501,23.501,23.501,302,0
2015-12-14,23.263,23.263,23.263,23.263,201,0
2015-12-15,23.362,23.362,23.313,23.342,2628,0
2015-12-16,23.412,23.422,23.382,23.422,1819,0
2015-12-17,23.54,23.638,23.342,23.372,2929,0
2015-12-18,23.57,23.57,23.511,23.521,810,0
2015-12-21,23.55,23.56,23.501,23.55,4849,0
2015-12-22,23.382,23.461,23.382,23.461,7476,0
2015-12-23,23.392,23.392,23.332,23.332,708,0
2015-12-28,23.358,23.358,23.358,23.358,100,0
2015-12-29,23.378,23.378,23.378,23.378,215,0
2015-12-30,23.289,23.289,23.149,23.239,1191,0
2015-12-31,23.039,23.129,22.892,22.892,12898,0
2016-01-04,22.832,22.832,22.769,22.769,1218,0
2016-01-05,22.762,22.762,22.762,22.762,201,0
2016-01-06,22.703,22.703,22.518,22.518,958,0
2016-01-07,22.397,22.477,22.247,22.477,1845,0
2016-01-08,22.433,22.433,22.247,22.247,1412,0
2016-01-13,21.913,21.913,21.86,21.88,1110,0
2016-01-14,21.949,21.949,21.949,21.949,101,0
2016-01-15,21.86,21.86,21.86,21.86,207,0
2016-01-20,21.776,21.989,21.776,21.989,733,0
2016-01-21,22.417,22.417,22.029,22.029,1488,0
2016-01-22,22.287,22.287,22.02,22.068,3644,0
2016-01-26,22.084,22.114,22.078,22.088,1742,0
2016-01-28,22.009,22.009,21.944,21.944,530,0
2016-01-29,21.969,21.999,21.911,21.972,2770,0
2016-02-03,22.247,22.247,21.691,21.929,1618,0
2016-02-08,21.8,21.989,21.731,21.939,152655,0
2016-02-09,21.929,21.929,21.929,21.929,133,0
2016-02-10,21.989,21.999,21.87,21.969,9785,0
2016-02-11,21.751,21.85,21.721,21.721,207098,0
2016-02-12,21.912,21.949,21.912,21.949,606,0
2016-02-16,22.009,22.068,22.009,22.068,6351,0
2016-02-17,21.909,22.247,21.909,22.242,2177,0
2016-02-18,22.159,22.159,22.159,22.159,401,0
2016-02-23,22.439,22.447,22.439,22.447,4509,0
2016-02-24,22.447,22.447,22.447,22.447,355,0
2016-02-26,22.703,22.703,22.703,22.703,664,0
2016-02-29,22.941,22.941,22.941,22.941,201,0
2016-03-01,22.991,22.991,22.802,22.862,13143,0
2016-03-02,22.782,22.822,22.782,22.822,2111,0
2016-03-03,22.967,22.967,22.967,22.967,216,0
2016-03-04,22.892,22.892,22.892,22.892,101,0
2016-03-08,22.892,22.892,22.812,22.812,2380,0
2016-03-09,23,23.685,22.741,22.872,2409,0
2016-03-10,22.812,22.812,22.743,22.743,624,0
2016-03-11,22.882,22.932,22.882,22.932,1782,0
2016-03-14,22.812,22.812,22.812,22.812,217,0
2016-03-15,22.713,22.713,22.713,22.713,242,0
2016-03-16,22.633,22.633,22.633,22.633,201,0
2016-03-17,22.713,22.778,22.713,22.734,926,0
2016-03-18,22.536,22.792,22.536,22.792,482,0
2016-03-22,22.782,22.822,22.782,22.822,7713,0
2016-03-23,22.822,22.822,22.638,22.638,632,0
2016-03-24,22.546,22.555,22.546,22.555,573,0
2016-03-28,22.592,22.594,22.592,22.594,306,0
2016-03-29,22.501,22.628,22.501,22.618,852,0
2016-03-30,22.838,22.838,22.837,22.838,605,0
2016-04-01,22.897,22.897,22.897,22.897,1010,0
2016-04-04,22.92,22.922,22.857,22.866,3026,0
2016-04-06,22.511,22.597,22.511,22.597,842,0
2016-04-07,22.411,22.411,22.411,22.411,1203,0
2016-04-08,22.461,22.461,22.341,22.341,1311,0
2016-04-11,22.53,22.569,22.431,22.431,789,0
2016-04-12,22.425,22.427,22.425,22.427,322,0
2016-04-14,22.662,22.668,22.658,22.668,3001,0
2016-04-18,22.664,22.664,22.664,22.664,177,0
2016-04-19,22.728,22.728,22.697,22.697,700,0
2016-04-20,22.708,22.733,22.698,22.698,1103,0
2016-04-21,23.035,23.035,22.588,22.588,1867,0
2016-04-22,22.341,22.728,22.341,22.679,2068,0
2016-04-25,22.569,22.569,22.517,22.517,1087,0
2016-04-26,22.793,22.793,22.777,22.777,924,0
2016-04-27,22.713,22.787,22.713,22.777,1821,0
2016-04-28,22.742,22.757,22.738,22.738,4633,0
2016-04-29,22.757,22.757,22.54,22.608,2600,0
2016-05-02,22.618,22.663,22.557,22.663,2751,0
2016-05-03,22.618,22.618,22.618,22.618,175,0
2016-05-04,22.511,22.569,22.501,22.569,1941,0
2016-05-05,22.658,22.658,22.658,22.658,1629,0
2016-05-06,22.422,22.519,22.422,22.519,3067,0
2016-05-10,22.582,22.583,22.548,22.583,773,0
2016-05-11,22.559,22.559,22.418,22.418,603,0
2016-05-12,22.371,22.373,22.308,22.308,896,0
2016-05-13,22.325,22.344,22.325,22.341,1165,0
2016-05-16,22.738,22.738,22.27,22.281,3368,0
2016-05-17,22.226,22.226,21.973,22.045,1061,0
2016-05-20,22.186,22.211,22.186,22.211,1164,0
2016-05-23,22.102,22.261,22.102,22.251,721,0
2016-05-24,22.381,22.381,22.381,22.381,100,0
2016-05-31,22.356,22.356,22.356,22.356,245,0
2016-06-03,22.394,22.394,22.391,22.392,706,0
2016-06-06,22.49,22.49,22.49,22.49,248,0
2016-06-07,22.371,22.584,22.371,22.584,555,0
2016-06-08,22.543,22.588,22.543,22.588,201,0
2016-06-09,22.668,22.668,22.648,22.648,1158,0
2016-06-13,22.451,22.451,22.441,22.441,214,0
2016-06-15,22.406,22.406,22.406,22.406,293,0
2016-06-17,22.441,22.441,22.381,22.381,315,0
2016-06-20,22.311,22.521,22.311,22.521,2287,0
2016-06-22,22.54,22.54,22.521,22.54,674,0
2016-06-23,22.511,22.54,22.511,22.54,366,0
2016-06-24,22.171,22.171,22.171,22.171,158,0
2016-06-28,21.955,21.995,21.955,21.995,1326,0
2016-06-29,22.133,22.155,22.045,22.155,5022,0
2016-06-30,22.182,22.22,22.164,22.217,2297,0
2016-07-01,22.374,22.404,22.344,22.394,12943,0
2016-07-05,22.085,22.224,22.085,22.085,6055,0
2016-07-06,22.204,22.217,22.155,22.211,3396,0
2016-07-07,22.276,22.352,22.203,22.274,2042,0
2016-07-08,22.424,22.424,22.364,22.414,705,0
2016-07-11,22.671,22.671,22.557,22.633,2704,0
2016-07-12,22.79,22.79,22.79,22.79,175,0
2016-07-14,22.809,22.809,22.809,22.809,130,0
2016-07-18,22.77,22.87,22.77,22.77,503,0
2016-07-22,22.533,22.77,22.533,22.77,555,0
2016-07-25,22.92,22.92,22.87,22.87,233,0
2016-07-27,22.93,22.93,22.93,22.93,798,0
2016-07-28,22.731,22.798,22.731,22.798,520,0
2016-08-02,22.703,22.731,22.703,22.731,515,0
2016-08-05,22.711,22.711,22.711,22.711,2068,0
2016-08-08,22.741,22.806,22.741,22.806,452,0
2016-08-09,22.866,22.866,22.866,22.866,266,0
2016-08-11,22.86,22.86,22.82,22.86,848,0
2016-08-12,22.821,22.821,22.821,22.821,401,0
2016-08-15,22.87,22.87,22.86,22.87,3022,0
2016-08-17,22.76,22.842,22.76,22.76,1308,0
2016-08-18,22.949,22.949,22.949,22.949,163,0
2016-08-22,22.78,22.91,22.78,22.91,674,0
2016-08-23,22.93,22.93,22.93,22.93,405,0
2016-08-24,22.91,23.098,22.91,22.985,906,0
2016-08-29,23.003,23.068,23.003,23.068,494,0
2016-08-30,23.102,23.102,23.102,23.102,257,0
2016-08-31,23.17,23.17,23.17,23.17,378,0
2016-09-01,22.91,22.91,22.91,22.91,427,0
2016-09-02,23.026,23.058,23.026,23.058,922,0
2016-09-06,23.108,23.118,23.108,23.118,295,0
2016-09-07,23.178,23.288,23.178,23.248,1354,0
2016-09-08,23.316,23.316,23.202,23.238,577,0
2016-09-09,23.178,23.178,23.178,23.178,1043,0
2016-09-12,22.88,22.96,22.86,22.96,1677,0
2016-09-13,22.9,22.9,22.9,22.9,286,0
2016-09-14,22.76,22.76,22.661,22.661,1668,0
2016-09-16,22.9,22.9,22.9,22.9,412,0
2016-09-19,23.058,23.058,23.058,23.058,262,0
2016-09-20,23.022,23.048,22.931,22.941,1802,0
2016-09-21,22.957,23.009,22.88,22.998,8090,0
2016-09-22,23.218,23.318,23.208,23.318,1979,0
2016-09-23,23.317,23.317,23.168,23.248,1018,0
2016-09-26,23.06,23.147,23.06,23.147,457,0
2016-09-27,23.115,23.127,23.115,23.115,429,0
2016-09-29,23.297,23.297,23.137,23.227,1601,0
2016-09-30,23.107,23.247,23.093,23.221,1736,0
2016-10-03,23.227,23.287,23.227,23.287,955,0
2016-10-04,23.277,23.277,23.102,23.227,4244,0
2016-10-05,23.296,23.387,23.296,23.307,4467,0
2016-10-06,23.137,23.317,23.137,23.317,4164,0
2016-10-07,23.108,23.227,23.108,23.199,5249,0
2016-10-10,23.315,23.319,23.239,23.239,947,0
2016-10-11,23.297,23.297,23.297,23.297,495,0
2016-10-12,23.227,23.227,23.227,23.227,257,0
2016-10-13,23.069,23.077,23.069,23.071,1103,0
2016-10-14,22.988,23.067,22.988,23.051,1104,0
2016-10-17,23.037,23.155,23.037,23.082,1440,0
2016-10-18,23.157,23.157,23.017,23.027,9894,0
2016-10-20,22.928,22.997,22.848,22.858,1923,0
2016-10-24,22.58,22.958,22.57,22.828,4107,0
2016-10-25,22.728,22.728,22.709,22.719,2290,0
2016-10-26,22.501,22.501,22.501,22.501,961,0
2016-10-27,22.301,22.301,22.301,22.301,870,0
2016-10-28,22.428,22.431,22.428,22.431,971,0
2016-10-31,22.211,22.211,22.211,22.211,1457,0
2016-11-01,22.371,22.387,22.281,22.299,2654,0
2016-11-02,22.171,22.301,22.171,22.211,1693,0
2016-11-03,22.171,22.211,22.041,22.041,5674,0
2016-11-04,22.121,22.181,22.121,22.181,1744,0
2016-11-07,22.401,22.401,22.191,22.391,4717,0
2016-11-08,22.231,22.311,22.201,22.251,2643,0
2016-11-09,22.461,22.461,22.335,22.335,1258,0
2016-11-10,22.659,22.719,22.619,22.719,580,0
2016-11-11,23.257,23.316,23.257,23.316,756,0
2016-11-14,23.541,23.567,23.541,23.567,1048,0
2016-11-15,23.635,23.695,23.615,23.685,6366,0
2016-11-16,23.705,23.705,23.585,23.665,6061,0
2016-11-17,23.577,23.795,23.577,23.775,2902,0
2016-11-18,23.815,23.855,23.815,23.835,5412,0
2016-11-21,23.835,23.835,23.772,23.772,505,0
2016-11-22,23.954,24.084,23.9,24.084,6454,0
2016-11-23,24.114,24.204,23.968,24.184,3167,0
2016-11-25,24.234,24.264,24.224,24.264,1141,0
2016-11-28,24.214,24.214,24.014,24.014,2018,0
2016-11-29,24.134,24.174,24.114,24.114,3582,0
2016-11-30,24.154,24.154,23.894,23.914,7357,0
2016-12-01,23.865,23.865,23.715,23.715,3544,0
2016-12-02,23.734,23.753,23.665,23.695,3204,0
2016-12-05,23.934,23.944,23.856,23.924,3081,0
2016-12-06,23.954,24.119,23.875,24.119,1170,0
2016-12-07,24.164,24.324,24.164,24.314,9074,0
2016-12-08,24.324,24.552,24.324,24.492,2313,0
2016-12-09,24.532,24.532,24.334,24.424,3493,0
2016-12-12,24.444,24.454,24.214,24.284,2126,0
2016-12-13,24.384,24.384,24.184,24.184,6412,0
2016-12-14,24.104,24.164,23.972,24.004,6229,0
2016-12-15,24.084,24.254,24.084,24.084,4963,0
2016-12-19,24.164,24.164,22.918,24.114,4833,0
2016-12-20,24.254,24.274,24.194,24.264,7866,0
2016-12-21,24.314,24.334,24.314,24.334,2732,0
2016-12-22,24.134,24.134,24.035,24.041,4326,0
2016-12-23,24.144,24.144,24.114,24.124,350,0
2016-12-27,24.342,24.342,24.189,24.232,8185,0
2016-12-28,24.282,24.282,24.102,24.112,1519,0
2016-12-29,24.182,24.182,24.102,24.112,1871,0
2016-12-30,24.057,24.082,23.886,24.062,5589,0
2017-01-03,24.222,24.232,23.773,24.042,7262,0
2017-01-04,24.192,24.342,24.192,24.192,3462,0
2017-01-05,24.273,24.273,24.273,24.273,487,0
2017-01-06,24.062,24.062,24.062,24.062,193,0
2017-01-09,23.902,23.922,23.853,23.863,3922,0
2017-01-10,23.883,24.042,23.881,24.012,5948,0
2017-01-11,24.052,24.102,24.042,24.062,3452,0
2017-01-12,23.893,23.893,23.761,23.761,2397,0
2017-01-13,24.022,24.022,23.942,23.942,1045,0
2017-01-17,23.922,23.922,23.657,23.723,5239,0
2017-01-18,23.781,23.844,23.781,23.799,3182,0
2017-01-19,23.874,23.874,23.693,23.723,2587,0
2017-01-20,23.883,23.883,23.763,23.803,1417,0
2017-01-23,23.863,23.863,23.693,23.714,3559,0
2017-01-24,23.982,24.152,23.912,24.152,10254,0
2017-01-25,24.325,24.362,24.142,24.312,4642,0
2017-01-26,24.341,24.352,24.177,24.177,3433,0
2017-01-27,24.178,24.178,24.142,24.162,2405,0
2017-01-30,24.272,24.272,23.703,23.743,2592,0
2017-01-31,23.743,23.873,23.653,23.673,2583,0
2017-02-01,23.777,23.936,23.777,23.936,963,0
2017-02-02,23.942,23.962,23.932,23.962,1387,0
2017-02-03,23.972,24.095,23.962,24.062,5421,0
2017-02-06,24.092,24.112,23.952,23.952,8875,0
2017-02-07,23.972,23.972,23.832,23.832,532,0
2017-02-08,23.803,23.843,23.773,23.813,3247,0
2017-02-09,24.012,24.072,24.012,24.072,1800,0
2017-02-10,23.962,24.142,23.942,23.942,2612,0
2017-02-13,24.317,24.317,24.058,24.062,8188,0
2017-02-14,23.942,23.942,23.942,23.942,639,0
2017-02-15,23.942,24.052,23.942,24.042,3506,0
2017-02-16,24.012,24.012,23.809,23.912,1835,0
2017-02-17,23.912,23.932,23.843,23.873,4376,0
2017-02-21,23.893,23.962,23.823,23.952,2812,0
2017-02-22,23.992,23.992,23.922,23.952,3166,0
2017-02-23,23.843,23.843,23.639,23.639,1627,0
2017-02-24,23.673,23.673,23.633,23.643,527,0
2017-02-27,23.673,23.693,23.673,23.693,573,0
2017-02-28,23.693,23.693,23.693,23.693,131,0
2017-03-01,23.693,23.922,23.693,23.813,1517,0
2017-03-02,23.902,23.932,23.703,23.703,3518,0
2017-03-03,23.623,23.623,23.554,23.554,2330,0
2017-03-06,23.554,23.554,23.315,23.474,1999,0
2017-03-07,23.454,23.484,23.334,23.414,13949,0
2017-03-08,23.364,23.364,23.297,23.297,1640,0
2017-03-09,23.231,23.231,23.194,23.194,516,0
2017-03-10,23.214,23.284,23.204,23.284,4192,0
2017-03-13,23.351,23.394,23.255,23.364,1718,0
2017-03-14,23.284,23.294,23.139,23.144,5604,0
2017-03-15,23.424,23.554,23.394,23.554,1930,0
2017-03-16,23.364,23.673,23.364,23.593,19765,0
2017-03-17,23.584,23.584,23.494,23.564,1611,0
2017-03-20,23.374,23.584,23.364,23.544,4473,0
2017-03-21,23.464,23.464,23.177,23.177,2397,0
2017-03-22,23.144,23.144,22.945,22.955,1374,0
2017-03-23,23.194,23.199,23.114,23.199,1394,0
2017-03-24,23.144,23.144,23.13,23.13,2203,0
2017-03-27,23.144,23.144,23.144,23.144,0,0
2017-03-28,23.16,23.25,22.96,23.25,2233,0
2017-03-29,23.22,23.32,23.21,23.21,2220,0
2017-03-30,23.45,23.5,23.435,23.49,1949,0
2017-03-31,23.46,23.607,23.25,23.54,2458,0
2017-04-03,23.839,23.839,23.132,23.132,1670,0
2017-04-04,23.356,23.356,23.356,23.356,639,0
2017-04-05,23.13,23.358,23.13,23.14,2674,0
2017-04-06,23.11,23.257,23.11,23.25,1085,0
2017-04-07,23.4,23.43,23.31,23.398,2387,0
2017-04-10,23.52,23.52,23.23,23.43,2631,0
2017-04-11,23.37,23.55,23.29,23.55,1724,0
2017-04-12,23.39,23.39,23.22,23.26,2927,0
2017-04-13,23.09,23.16,23.07,23.07,1929,0
2017-04-17,22.87,23.05,22.84,22.96,10868,0
2017-04-18,23.13,23.18,23.07,23.12,2688,0
2017-04-19,23.08,23.33,23.08,23.232,1519,0
2017-04-20,23.47,23.47,23.351,23.47,2372,0
2017-04-21,23.48,23.48,23.48,23.48,343,0
2017-04-24,23.305,23.684,23.305,23.51,1339,0
2017-04-25,23.759,23.928,23.679,23.928,831,0
2017-04-26,23.918,24.025,23.918,24.025,1174,0
2017-04-27,23.809,23.889,23.809,23.889,1447,0
2017-04-28,24.008,24.008,23.699,23.839,1343,0
2017-05-01,23.699,23.739,23.649,23.679,2215,0
2017-05-02,23.739,23.739,23.649,23.649,2515,0
2017-05-03,23.659,23.659,23.659,23.659,678,0
2017-05-04,23.619,23.659,23.413,23.536,3092,0
2017-05-05,23.52,23.52,23.52,23.52,279,0
2017-05-08,23.679,23.679,23.44,23.5,3097,0
2017-05-09,23.669,23.669,23.5,23.5,1397,0
2017-05-10,23.659,23.659,23.53,23.659,2372,0
2017-05-11,23.659,23.659,23.594,23.659,1276,0
2017-05-12,23.4,23.609,23.355,23.36,7226,0
2017-05-15,23.575,23.575,23.5,23.52,1106,0
2017-05-16,23.21,23.52,23.21,23.4,7654,0
2017-05-17,23.235,23.235,22.96,22.96,2537,0
2017-05-18,22.86,22.91,22.86,22.91,873,0
2017-05-19,23.075,23.232,23.075,23.232,1014,0
2017-05-22,23.2,23.24,23.083,23.083,2187,0
2017-05-23,23.157,23.206,23.14,23.14,1805,0
2017-05-24,23.01,23.35,23.01,23.214,2223,0
2017-05-25,23.38,23.38,23.2,23.292,4168,0
2017-05-26,23.18,23.18,23.18,23.18,242,0
2017-05-30,23.116,23.116,23.067,23.067,582,0
2017-05-31,23.48,23.48,22.96,22.96,8487,0
2017-06-01,23.03,23.22,23.03,23.22,3297,0
2017-06-02,23.423,23.424,23.26,23.26,1462,0
2017-06-05,23.373,23.373,23.194,23.194,541,0
2017-06-06,23.01,23.173,23.01,23.143,1924,0
2017-06-07,23.1,23.126,23.06,23.083,1289,0
2017-06-08,23.083,23.083,23.083,23.083,0,0
2017-06-09,23.589,23.739,23.57,23.599,3550,0
2017-06-12,23.43,23.43,23.43,23.43,0,0
2017-06-13,23.739,23.739,23.693,23.693,824,0
2017-06-14,23.589,23.649,23.589,23.644,645,0
2017-06-15,23.54,23.54,23.21,23.22,1519,0
2017-06-16,23.338,23.338,23.31,23.31,461,0
2017-06-19,23.11,23.35,23.11,23.33,1141,0
2017-06-20,23.2,23.2,23.03,23.108,1252,0
2017-06-21,23.13,23.13,23.045,23.045,3536,0
2017-06-22,22.96,22.965,22.96,22.96,1332,0
2017-06-23,23.1,23.1,23.02,23.02,610,0
2017-06-26,23.16,23.3,23.075,23.075,1150,0
2017-06-27,23.162,23.342,23.152,23.277,2020,0
2017-06-28,23.232,23.232,23.232,23.232,127,0
2017-06-29,23.517,23.517,23.517,23.517,481,0
2017-06-30,23.372,23.372,23.197,23.197,1850,0
2017-07-03,23.457,23.666,23.457,23.666,3147,0
2017-07-05,23.357,23.507,22.528,23.467,5225,0
2017-07-06,23.517,23.517,23.517,23.517,332,0
2017-07-07,23.547,23.596,23.527,23.577,21821,0
2017-07-10,23.626,23.638,23.567,23.585,9686,0
2017-07-11,23.726,23.726,23.636,23.636,1259,0
2017-07-12,23.726,23.726,23.616,23.689,1922,0
2017-07-13,23.646,23.726,23.646,23.726,5213,0
2017-07-14,23.726,23.746,23.675,23.675,16821,0
2017-07-17,23.716,23.786,23.716,23.786,326,0
2017-07-18,23.766,23.766,23.661,23.706,1946,0
2017-07-19,23.836,23.956,23.836,23.916,3716,0
2017-07-20,24.226,24.226,23.856,23.886,1192,0
2017-07-21,23.856,23.856,23.856,23.856,117,0
2017-07-24,24.076,24.076,23.846,23.976,1675,0
2017-07-25,24.056,24.121,24.056,24.105,475,0
2017-07-26,24.056,24.056,23.959,23.959,1549,0
2017-07-27,23.926,23.926,23.816,23.816,390,0
2017-07-28,23.886,23.886,23.777,23.846,631,0
2017-07-31,23.776,23.786,23.596,23.734,6415,0
2017-08-01,23.766,23.866,23.766,23.866,1644,0
2017-08-02,23.866,23.866,23.724,23.724,489,0
2017-08-03,23.666,23.666,23.666,23.666,159,0
2017-08-04,23.736,23.766,23.736,23.766,591,0
2017-08-07,23.806,23.816,23.806,23.816,315,0
2017-08-08,23.596,24.086,23.596,24.086,769,0
2017-08-09,23.796,23.796,23.656,23.746,7509,0
2017-08-10,23.706,23.706,23.706,23.706,126,0
2017-08-11,23.656,23.656,23.537,23.537,596,0
2017-08-14,23.636,23.746,23.636,23.671,7810,0
2017-08-15,23.726,23.726,23.547,23.547,925,0
2017-08-16,23.527,23.596,23.527,23.557,3123,0
2017-08-17,23.557,23.557,23.297,23.297,579,0
2017-08-18,23.317,23.317,23.307,23.307,241,0
2017-08-21,23.265,23.265,23.077,23.077,39532,0
2017-08-22,23.207,23.327,23.187,23.267,9700,0
2017-08-23,23.447,23.457,23.396,23.432,1310,0
2017-08-24,23.477,23.522,23.453,23.453,1768,0
2017-08-25,23.586,23.611,23.543,23.611,1039,0
2017-08-28,23.626,23.626,23.566,23.566,717,0
2017-08-29,23.477,23.477,23.413,23.453,2034,0
2017-08-30,23.636,23.636,23.547,23.586,450,0
2017-08-31,23.706,23.725,23.6,23.725,1333,0
2017-09-01,23.766,23.767,23.686,23.686,2467,0
2017-09-05,23.816,23.816,23.646,23.646,741,0
2017-09-06,23.656,23.656,23.497,23.497,3387,0
2017-09-07,23.377,23.387,23.332,23.38,2093,0
2017-09-08,23.626,23.626,23.444,23.496,2648,0
2017-09-11,23.716,23.716,23.577,23.577,1825,0
2017-09-12,23.826,23.826,23.686,23.825,827,0
2017-09-13,23.826,23.846,23.826,23.846,434,0
2017-09-14,23.886,23.886,23.786,23.836,2536,0
2017-09-15,23.626,23.886,23.626,23.856,657,0
2017-09-18,23.876,24.106,23.876,24.106,2022,0
2017-09-19,24.089,24.166,24.089,24.166,782,0
2017-09-20,24.136,24.136,24.113,24.136,560,0
2017-09-21,24.176,24.176,24.036,24.036,1408,0
2017-09-22,24.036,24.221,24.036,24.221,3944,0
2017-09-25,24.186,24.186,24.186,24.186,204,0
2017-09-26,24.2779,24.2969,24.2779,24.2969,1220,0
2017-09-27,24.605,24.605,24.605,24.605,317,0
2017-09-28,24.96,24.96,24.48,24.715,807,0
2017-09-29,24.715,24.715,24.715,24.715,0,0
2017-10-02,24.8899,24.909,24.7891,24.909,2090,0
2017-10-03,24.9699,24.9699,24.895,24.895,392,0
2017-10-04,24.95,24.969,24.95,24.969,1547,0
2017-10-05,24.99,24.99,24.9265,24.9265,1250,0
2017-10-06,24.95,24.95,24.9199,24.92,1299,0
2017-10-09,24.9,24.9,24.81,24.81,887,0
2017-10-10,24.88,24.88,24.835,24.835,864,0
2017-10-11,24.87,24.875,24.7001,24.7616,4486,0
2017-10-12,24.89,24.945,24.89,24.945,291,0
2017-10-13,25.02,25.05,25.02,25.0395,816,0
2017-10-16,24.78,25.05,24.78,24.83,3592,0
2017-10-17,24.9,24.9,24.83,24.83,1346,0
2017-10-18,24.99,24.99,24.9396,24.9396,1529,0
2017-10-19,24.77,24.77,24.77,24.77,275,0
2017-10-20,25.12,25.12,25.0868,25.0868,350,0
2017-10-23,25.06,25.06,24.894,24.8996,1922,0
2017-10-24,24.9,25.2099,24.9,25.2099,1739,0
2017-10-25,25.14,25.14,24.85,25.0399,3373,0
2017-10-26,25.28,25.28,25.1,25.1,551,0
2017-10-27,25.032,25.105,25.0309,25.105,1803,0
2017-10-30,25.06,25.06,24.7701,24.7701,1111,0
2017-10-31,24.89,24.995,24.89,24.995,4179,0
2017-11-01,24.798,24.798,24.798,24.798,135,0
2017-11-02,24.8499,24.879,24.78,24.8,2413,0
2017-11-03,24.8,24.8,24.8,24.8,2578,0
2017-11-06,24.82,24.9,24.82,24.8997,5871,0
2017-11-07,24.82,24.82,24.629,24.6368,3389,0
2017-11-08,24.635,24.6565,24.61,24.61,1504,0
2017-11-09,24.72,24.79,24.57,24.69,4951,0
2017-11-10,24.71,24.7299,24.7,24.7,1775,0
