Date,Open,High,Low,Close,Volume,OpenInt
2015-09-22,21.777,21.821,21.777,21.803,961734,0
2015-09-23,21.821,21.848,21.795,21.848,432412,0
2015-09-24,21.821,21.848,21.821,21.839,243468,0
2015-09-25,21.864,21.944,21.848,21.944,344381,0
2015-09-28,21.909,21.935,21.777,21.848,219114,0
2015-09-29,21.864,21.864,21.811,21.821,228447,0
2015-09-30,21.864,21.909,21.803,21.909,405305,0
2015-10-01,21.9,21.9,21.811,21.839,139733,0
2015-10-02,21.811,21.811,21.733,21.811,124587,0
2015-10-05,21.811,21.83,21.724,21.742,139239,0
2015-10-06,21.769,21.803,21.716,21.803,125158,0
2015-10-07,21.821,21.839,21.749,21.795,147021,0
2015-10-08,21.83,21.882,21.759,21.777,116388,0
2015-10-09,21.811,21.83,21.769,21.83,79718,0
2015-10-12,21.839,21.909,21.839,21.909,72167,0
2015-10-13,21.909,21.909,21.83,21.882,105684,0
2015-10-14,21.892,21.9,21.848,21.882,168775,0
2015-10-15,21.909,21.909,21.811,21.856,155791,0
2015-10-16,21.892,21.909,21.856,21.892,159776,0
2015-10-19,21.909,21.944,21.864,21.935,148388,0
2015-10-20,21.909,21.954,21.893,21.954,194838,0
2015-10-21,21.954,22.023,21.935,21.996,165014,0
2015-10-22,22.013,22.04,21.978,21.987,162623,0
2015-10-23,22.023,22.04,21.954,21.996,261132,0
2015-10-26,22.023,22.023,21.944,21.971,122652,0
2015-10-27,21.971,21.996,21.954,21.961,138936,0
2015-10-28,21.996,22.048,21.961,22.013,177543,0
2015-10-29,22.04,22.04,21.987,22.013,169000,0
2015-10-30,22.04,22.067,21.987,22.031,148501,0
2015-11-02,22.085,22.155,22.04,22.12,241123,0
2015-11-03,22.11,22.251,22.085,22.145,174238,0
2015-11-04,22.172,22.226,22.137,22.172,240682,0
2015-11-05,22.189,22.226,22.102,22.155,175037,0
2015-11-06,22.172,22.172,21.954,22.023,139962,0
2015-11-09,22.058,22.067,21.935,22.048,155020,0
2015-11-10,22.11,22.189,22.023,22.172,254298,0
2015-11-11,22.216,22.295,22.172,22.242,151349,0
2015-11-12,22.242,22.259,22.181,22.216,98509,0
2015-11-13,22.216,22.216,22.137,22.145,76526,0
2015-11-16,22.145,22.207,21.978,22.102,192005,0
2015-11-17,22.128,22.128,22.023,22.085,101129,0
2015-11-18,22.093,22.11,22.058,22.085,109098,0
2015-11-19,22.137,22.145,21.996,22.058,114338,0
2015-11-20,22.085,22.12,22.048,22.075,82224,0
2015-11-23,22.128,22.137,22.085,22.11,131647,0
2015-11-24,22.137,22.145,22.075,22.085,89626,0
2015-11-25,22.145,22.172,22.085,22.085,115818,0
2015-11-27,22.128,22.155,22.102,22.155,28471,0
2015-11-30,22.172,22.287,22.12,22.12,146908,0
2015-12-01,22.164,22.226,22.137,22.172,162870,0
2015-12-02,22.216,22.251,22.199,22.242,95756,0
2015-12-03,22.251,22.251,22.085,22.11,148086,0
2015-12-04,22.172,22.172,22.128,22.155,95547,0
2015-12-07,22.189,22.189,22.102,22.181,231864,0
2015-12-08,22.189,22.199,22.164,22.164,100607,0
2015-12-09,22.189,22.216,22.181,22.199,97482,0
2015-12-10,22.329,22.329,22.223,22.249,111357,0
2015-12-11,22.276,22.276,22.195,22.195,108216,0
2015-12-14,22.195,22.214,21.527,21.624,188157,0
2015-12-15,21.624,21.811,21.232,21.499,245813,0
2015-12-16,21.581,21.731,21.581,21.715,182680,0
2015-12-17,21.741,21.973,21.741,21.839,151839,0
2015-12-18,21.883,21.999,21.803,21.839,96105,0
2015-12-21,21.999,22.026,21.918,21.973,94759,0
2015-12-22,22.016,22.026,21.946,21.981,110264,0
2015-12-23,22.016,22.052,21.973,21.999,124140,0
2015-12-24,22.044,22.044,21.973,22.035,56070,0
2015-12-28,22.098,22.195,22.016,22.124,61892,0
2015-12-29,22.195,22.338,22.151,22.24,101302,0
2015-12-30,22.267,22.464,22.168,22.373,87756,0
2015-12-31,22.454,22.454,22.329,22.454,49992,0
2016-01-04,22.356,22.497,22.204,22.48,116442,0
2016-01-05,22.472,22.658,22.464,22.55,168609,0
2016-01-06,22.543,22.55,22.356,22.472,111268,0
2016-01-07,22.401,22.597,22.382,22.464,125128,0
2016-01-08,22.56,22.56,22.356,22.41,187032,0
2016-01-11,22.497,22.497,22.293,22.293,85696,0
2016-01-12,22.32,22.382,22.044,22.115,127155,0
2016-01-13,22.285,22.293,21.91,21.91,149466,0
2016-01-14,21.91,22.177,21.901,22.141,149732,0
2016-01-15,22.098,22.098,21.768,21.83,145178,0
2016-01-19,22.186,22.186,21.883,21.937,138606,0
2016-01-20,22.044,22.044,21.063,21.589,350512,0
2016-01-21,21.687,21.821,21.527,21.811,110184,0
2016-01-22,21.999,22.07,21.874,22.052,109791,0
2016-01-25,22.115,22.115,21.594,21.668,161881,0
2016-01-26,21.749,21.843,21.589,21.642,158070,0
2016-01-27,21.741,21.804,21.668,21.749,88794,0
2016-01-28,21.848,21.848,21.723,21.83,117499,0
2016-01-29,21.883,22.115,21.848,22.105,155278,0
2016-02-01,22.115,22.132,22.009,22.098,84972,0
2016-02-02,22.105,22.105,22.035,22.052,100351,0
2016-02-03,22.026,22.026,21.893,22.009,65947,0
2016-02-04,22.052,22.052,21.918,21.963,81135,0
2016-02-05,22.052,22.07,21.963,22.062,135815,0
2016-02-08,22.026,22.026,21.668,21.811,85934,0
2016-02-09,21.794,21.821,21.554,21.749,110304,0
2016-02-10,21.918,21.963,21.657,21.839,91534,0
2016-02-11,21.715,21.74,21.045,21.232,62136,0
2016-02-12,21.624,21.805,21.382,21.695,49220,0
2016-02-16,21.893,21.999,21.589,21.606,114099,0
2016-02-17,21.839,22.016,21.839,21.999,86924,0
2016-02-18,22.026,22.132,21.981,21.99,121740,0
2016-02-19,21.981,22.016,21.848,21.918,138813,0
2016-02-22,22.079,22.098,21.864,21.91,115565,0
2016-02-23,21.981,22.026,21.687,21.839,68167,0
2016-02-24,21.821,21.936,21.765,21.927,73045,0
2016-02-25,21.937,22.026,21.864,21.999,77818,0
2016-02-26,22.026,22.07,21.981,22.035,78181,0
2016-02-29,22.026,22.026,21.874,21.918,203906,0
2016-03-01,22.009,22.105,21.954,22.035,178605,0
2016-03-02,22.052,22.195,22.026,22.035,79538,0
2016-03-03,22.105,22.151,22.026,22.07,101701,0
2016-03-04,22.115,22.179,22.071,22.16,35669,0
2016-03-07,22.23,22.23,22.124,22.223,72023,0
2016-03-08,22.223,22.257,22.186,22.214,70066,0
2016-03-09,22.195,22.267,22.16,22.257,105502,0
2016-03-10,22.388,22.408,22.307,22.388,135987,0
2016-03-11,22.408,22.496,22.352,22.415,56152,0
2016-03-14,22.415,22.479,22.361,22.398,227972,0
2016-03-15,22.442,22.442,22.307,22.344,103899,0
2016-03-16,22.307,22.352,22.17,22.307,192090,0
2016-03-17,22.307,22.516,22.28,22.379,155898,0
2016-03-18,22.415,22.506,22.315,22.325,64488,0
2016-03-21,22.226,22.369,22.226,22.28,75025,0
2016-03-22,22.298,22.379,22.207,22.226,145847,0
2016-03-23,22.226,22.28,22.198,22.226,81652,0
2016-03-24,22.17,22.28,22.143,22.27,57378,0
2016-03-28,22.27,22.347,22.243,22.243,58955,0
2016-03-29,22.307,22.452,22.307,22.433,65387,0
2016-03-30,22.388,22.534,22.388,22.496,75346,0
2016-03-31,22.534,22.534,22.344,22.344,189123,0
2016-04-01,22.398,22.415,22.27,22.298,135401,0
2016-04-04,22.307,22.315,21.935,21.954,159766,0
2016-04-05,21.98,22.052,21.962,22.035,70762,0
2016-04-06,22.089,22.198,22.062,22.153,89751,0
2016-04-07,22.162,22.162,21.98,22.044,97245,0
2016-04-08,22.116,22.216,22.099,22.126,65408,0
2016-04-11,22.216,22.28,22.181,22.216,87301,0
2016-04-12,22.261,22.352,22.225,22.243,76535,0
2016-04-13,22.298,22.408,22.298,22.408,46415,0
2016-04-14,22.433,22.433,22.361,22.433,64969,0
2016-04-15,22.379,22.427,22.316,22.369,50289,0
2016-04-18,22.442,22.442,22.369,22.415,68284,0
2016-04-19,22.433,22.506,22.379,22.487,70983,0
2016-04-20,22.516,22.542,22.471,22.533,76506,0
2016-04-21,22.542,22.567,22.398,22.408,82876,0
2016-04-22,22.452,22.496,22.415,22.433,103321,0
2016-04-25,22.471,22.506,22.398,22.506,73223,0
2016-04-26,22.526,22.634,22.442,22.55,99404,0
2016-04-27,22.55,22.569,22.462,22.542,141664,0
2016-04-28,22.506,22.56,22.487,22.56,124093,0
2016-04-29,22.56,22.87,22.506,22.824,216117,0
2016-05-02,22.769,22.941,22.769,22.941,53417,0
2016-05-03,22.896,22.95,22.796,22.941,93083,0
2016-05-04,22.896,23.023,22.877,22.932,118135,0
2016-05-05,22.914,22.932,22.786,22.832,71141,0
2016-05-06,22.86,22.896,22.81,22.86,27037,0
2016-05-09,22.85,22.86,22.806,22.832,71402,0
2016-05-10,22.832,22.941,22.832,22.848,85687,0
2016-05-11,22.86,22.932,22.86,22.887,44076,0
2016-05-12,22.896,22.913,22.85,22.887,40226,0
2016-05-13,22.878,22.878,22.846,22.85,52134,0
2016-05-16,22.85,22.932,22.832,22.896,45929,0
2016-05-17,22.905,22.969,22.896,22.914,156444,0
2016-05-18,22.932,22.969,22.778,22.786,131688,0
2016-05-19,22.806,22.85,22.688,22.761,66889,0
2016-05-20,22.706,22.816,22.706,22.806,74518,0
2016-05-23,22.824,22.941,22.824,22.896,130535,0
2016-05-24,22.941,22.969,22.896,22.905,47113,0
2016-05-25,22.959,23.104,22.905,23.041,57315,0
2016-05-26,23.033,23.221,23.033,23.104,299037,0
2016-05-27,23.123,23.231,23.087,23.159,65942,0
2016-05-31,23.104,23.177,23.104,23.151,41326,0
2016-06-01,23.087,23.123,23.077,23.096,62025,0
2016-06-02,23.123,23.159,23.077,23.141,47058,0
2016-06-03,23.151,23.221,23.113,23.221,64294,0
2016-06-06,23.177,23.349,23.177,23.268,86424,0
2016-06-07,23.268,23.394,23.232,23.349,122312,0
2016-06-08,23.377,23.377,23.123,23.285,48874,0
2016-06-09,23.322,23.322,23.221,23.241,52830,0
2016-06-10,23.345,23.401,23.272,23.318,128066,0
2016-06-13,23.355,23.355,23.29,23.318,83196,0
2016-06-14,23.318,23.355,23.29,23.31,66092,0
2016-06-15,23.31,23.429,23.3,23.355,142792,0
2016-06-16,23.392,23.437,23.345,23.42,44063,0
2016-06-17,23.437,23.586,23.436,23.557,113296,0
2016-06-20,23.586,23.586,23.401,23.485,112978,0
2016-06-21,23.485,23.651,23.485,23.651,129567,0
2016-06-22,23.668,23.677,23.557,23.641,54564,0
2016-06-23,23.677,23.677,23.586,23.604,49089,0
2016-06-24,23.42,23.576,23.345,23.49,53578,0
2016-06-27,23.456,23.586,23.365,23.576,49017,0
2016-06-28,23.595,23.761,23.595,23.751,49438,0
2016-06-29,23.796,23.796,23.706,23.706,51877,0
2016-06-30,23.696,23.751,23.651,23.696,80366,0
2016-07-01,23.761,23.945,23.738,23.861,98492,0
2016-07-05,23.816,23.861,23.751,23.835,42452,0
2016-07-06,23.806,23.806,23.696,23.733,102253,0
2016-07-07,23.751,23.77,23.686,23.724,131721,0
2016-07-08,23.796,23.806,23.733,23.733,65679,0
2016-07-11,23.788,23.788,23.706,23.733,52671,0
2016-07-12,23.78,23.788,23.686,23.733,68075,0
2016-07-13,23.77,23.77,23.715,23.733,46041,0
2016-07-14,23.78,23.792,23.677,23.706,71718,0
2016-07-15,23.751,23.77,23.696,23.741,68220,0
2016-07-18,23.733,23.78,23.706,23.724,86404,0
2016-07-19,23.724,23.806,23.715,23.733,103986,0
2016-07-20,23.89,23.89,23.793,23.844,103562,0
2016-07-21,23.844,23.853,23.733,23.853,87749,0
2016-07-22,23.844,23.871,23.733,23.871,75272,0
2016-07-25,23.871,23.916,23.816,23.916,40889,0
2016-07-26,23.916,23.99,23.844,23.934,68306,0
2016-07-27,23.9,24.12,23.9,24.12,47086,0
2016-07-28,24.055,24.1,24.055,24.092,30407,0
2016-07-29,24.092,24.185,24.028,24.084,57116,0
2016-08-01,24.075,24.185,24.055,24.1,27947,0
2016-08-02,24.091,24.11,24.045,24.11,33593,0
2016-08-03,24.13,24.175,24.066,24.148,41830,0
2016-08-04,24.12,24.175,24.01,24.13,77855,0
2016-08-05,24.065,24.185,24.056,24.14,92401,0
2016-08-08,24.148,24.212,24.11,24.195,41552,0
2016-08-09,24.165,24.267,24.156,24.25,38358,0
2016-08-10,24.25,24.322,24.195,24.23,68351,0
2016-08-11,24.305,24.305,23.741,23.816,373589,0
2016-08-12,23.835,23.893,23.78,23.816,127053,0
2016-08-15,23.89,23.981,23.861,23.9,116318,0
2016-08-16,23.908,23.981,23.89,23.981,57242,0
2016-08-17,23.981,24.028,23.916,24.028,108468,0
2016-08-18,24.036,24.084,24,24.028,45292,0
2016-08-19,24.055,24.055,24,24,63526,0
2016-08-22,24.02,24.12,23.964,24.12,55594,0
2016-08-23,24.13,24.277,24.1,24.267,57363,0
2016-08-24,24.259,24.433,24.212,24.433,79043,0
2016-08-25,24.332,24.461,24.24,24.404,152361,0
2016-08-26,24.397,24.415,24.34,24.405,103616,0
2016-08-29,24.397,24.507,24.369,24.47,82137,0
2016-08-30,24.507,24.617,24.397,24.553,60959,0
2016-08-31,24.497,24.562,24.267,24.267,126981,0
2016-09-01,24.378,24.378,24.25,24.305,45228,0
2016-09-02,24.305,24.378,24.277,24.378,30431,0
2016-09-06,24.378,24.452,24.322,24.442,33229,0
2016-09-07,24.47,24.622,24.442,24.526,64323,0
2016-09-08,24.526,24.737,24.507,24.637,52915,0
2016-09-09,24.572,24.599,24.332,24.468,47168,0
2016-09-12,24.474,24.512,24.072,24.108,145834,0
2016-09-13,24.138,24.138,23.95,23.977,69605,0
2016-09-14,24.006,24.108,23.972,24.099,68176,0
2016-09-15,24.091,24.324,23.996,24.315,72765,0
2016-09-16,24.315,24.39,24.174,24.25,67094,0
2016-09-19,24.24,24.492,24.22,24.456,63757,0
2016-09-20,24.39,24.512,24.39,24.474,51908,0
2016-09-21,24.596,24.604,24.437,24.604,33081,0
2016-09-22,24.643,24.68,24.515,24.578,42302,0
2016-09-23,24.54,24.604,24.399,24.587,44364,0
2016-09-26,24.578,24.578,24.39,24.492,60194,0
2016-09-27,24.492,24.624,24.436,24.624,44749,0
2016-09-28,24.66,24.68,24.521,24.558,52363,0
2016-09-29,24.596,24.614,24.38,24.39,42116,0
2016-09-30,24.456,24.568,24.451,24.502,37835,0
2016-10-03,24.587,24.604,24.492,24.568,12060,0
2016-10-04,24.502,24.614,24.484,24.484,41505,0
2016-10-05,24.484,24.508,24.378,24.436,25192,0
2016-10-06,24.436,24.502,24.334,24.492,47751,0
2016-10-07,24.502,24.502,24.376,24.464,37762,0
2016-10-10,24.452,24.452,24.268,24.277,22790,0
2016-10-11,24.268,24.268,24.006,24.108,53448,0
2016-10-12,23.987,24.134,23.912,23.968,71939,0
2016-10-13,23.912,24.093,23.904,23.996,60826,0
2016-10-14,24.138,24.286,24.016,24.072,41811,0
2016-10-17,24.062,24.094,23.977,24.026,34065,0
2016-10-18,24.043,24.156,24.026,24.156,41572,0
2016-10-19,24.156,24.259,24.134,24.22,30978,0
2016-10-20,24.203,24.382,24.174,24.324,40351,0
2016-10-21,24.38,24.456,24.296,24.456,27120,0
2016-10-24,24.512,24.512,24.334,24.342,32099,0
2016-10-25,24.334,24.436,24.296,24.315,19966,0
2016-10-26,24.277,24.428,24.25,24.25,37139,0
2016-10-27,24.399,24.435,24.156,24.399,58914,0
2016-10-28,24.39,24.427,24.147,24.147,23011,0
2016-10-31,24.23,24.24,23.912,23.931,57228,0
2016-11-01,24.006,24.006,23.565,23.749,103783,0
2016-11-02,23.669,23.828,23.651,23.828,69655,0
2016-11-03,23.763,23.939,23.763,23.828,29450,0
2016-11-04,23.799,23.977,23.781,23.904,32920,0
2016-11-07,23.96,23.968,23.809,23.828,24582,0
2016-11-08,23.809,23.898,23.753,23.838,38300,0
2016-11-09,23.697,23.819,23.472,23.565,74873,0
2016-11-10,23.585,23.684,22.505,22.948,118264,0
2016-11-11,22.854,23.257,22.656,23.211,76879,0
2016-11-14,22.826,23.126,22.822,22.898,62601,0
2016-11-15,23.05,23.366,22.891,23.332,85681,0
2016-11-16,23.341,23.484,23.135,23.388,75965,0
2016-11-17,23.294,23.476,23.228,23.313,71398,0
2016-11-18,23.313,23.463,23.228,23.257,65530,0
2016-11-21,23.36,23.411,23.304,23.35,49097,0
2016-11-22,23.407,23.594,23.35,23.482,52780,0
2016-11-23,23.304,23.434,23.238,23.397,42509,0
2016-11-25,23.35,23.509,23.35,23.509,17546,0
2016-11-28,23.538,23.538,23.394,23.452,37057,0
2016-11-29,23.36,23.482,23.341,23.463,36888,0
2016-11-30,23.388,23.453,23.267,23.267,39846,0
2016-12-01,23.267,23.35,23.089,23.201,102638,0
2016-12-02,23.22,23.304,23.06,23.098,54821,0
2016-12-05,23.07,23.113,22.938,22.938,35805,0
2016-12-06,23.033,23.162,22.808,22.817,62827,0
2016-12-07,22.994,23.079,22.845,22.854,40630,0
2016-12-08,22.882,23.033,22.864,22.938,54211,0
2016-12-09,22.92,23.013,22.91,22.967,43956,0
2016-12-12,22.999,23.01,22.77,22.77,66134,0
2016-12-13,22.77,22.856,22.608,22.638,63223,0
2016-12-14,22.638,22.649,22.38,22.38,77678,0
2016-12-15,22.38,22.469,22.104,22.132,71783,0
2016-12-16,22.351,22.351,22.113,22.266,71381,0
2016-12-19,22.333,22.561,22.333,22.494,79255,0
2016-12-20,22.581,22.618,22.38,22.409,110372,0
2016-12-21,22.409,22.504,22.37,22.457,51989,0
2016-12-22,22.551,22.589,22.484,22.514,47821,0
2016-12-23,22.541,22.599,22.447,22.484,33114,0
2016-12-27,22.484,22.55,22.333,22.39,43259,0
2016-12-28,22.38,22.561,22.313,22.561,51538,0
2016-12-29,22.608,22.608,22.418,22.467,50008,0
2016-12-30,22.437,22.524,22.39,22.39,58226,0
2017-01-03,22.4,22.695,22.4,22.687,30005,0
2017-01-04,22.752,23.018,22.752,22.913,49067,0
2017-01-05,23.142,23.256,22.961,23.113,57684,0
2017-01-06,23.284,23.333,23.123,23.276,54489,0
2017-01-09,23.284,23.38,23.161,23.276,78570,0
2017-01-10,23.294,23.408,23.294,23.323,71553,0
2017-01-11,23.39,23.475,23.342,23.371,51022,0
2017-01-12,23.39,23.542,23.361,23.447,34997,0
2017-01-13,23.437,23.58,23.437,23.494,37125,0
2017-01-17,23.694,23.694,23.523,23.532,47022,0
2017-01-18,23.599,23.78,23.552,23.741,60520,0
2017-01-19,23.714,23.761,23.523,23.666,48419,0
2017-01-20,23.599,23.688,23.532,23.57,52306,0
2017-01-23,23.57,23.808,23.57,23.741,53540,0
2017-01-24,23.627,23.808,23.627,23.723,34955,0
2017-01-25,23.618,23.741,23.6,23.675,30243,0
2017-01-26,23.637,23.849,23.637,23.808,31809,0
2017-01-27,23.865,23.881,23.751,23.818,36557,0
2017-01-30,23.808,23.875,23.761,23.838,23846,0
2017-01-31,23.808,23.895,23.761,23.875,38222,0
2017-02-01,23.79,23.905,23.761,23.808,34451,0
2017-02-02,23.79,23.979,23.79,23.847,34939,0
2017-02-03,23.855,23.905,23.79,23.905,58292,0
2017-02-06,23.895,23.964,23.855,23.952,30663,0
2017-02-07,23.905,23.979,23.875,23.952,29276,0
2017-02-08,23.922,23.952,23.855,23.922,54177,0
2017-02-09,23.922,23.95,23.865,23.942,24544,0
2017-02-10,23.942,23.989,23.888,23.962,50152,0
2017-02-13,23.962,23.989,23.927,23.932,73357,0
2017-02-14,23.952,23.989,23.913,23.979,36931,0
2017-02-15,23.922,23.942,23.838,23.847,39738,0
2017-02-16,23.875,23.922,23.838,23.922,26707,0
2017-02-17,23.922,23.922,23.863,23.885,24324,0
2017-02-21,23.905,23.922,23.808,23.828,72131,0
2017-02-22,23.818,23.875,23.808,23.828,56063,0
2017-02-23,23.828,23.875,23.828,23.87,39758,0
2017-02-24,23.895,24.028,23.895,24.028,39575,0
2017-02-27,24.036,24.068,24.009,24.066,33401,0
2017-02-28,24.085,24.085,23.999,24.066,53849,0
2017-03-01,23.97,23.979,23.865,23.875,58018,0
2017-03-02,23.895,23.97,23.885,23.905,43347,0
2017-03-03,23.932,24.019,23.885,24.019,32149,0
2017-03-06,23.999,24.019,23.966,24.009,35937,0
2017-03-07,23.979,24.085,23.953,24.009,68218,0
2017-03-08,23.962,23.982,23.922,23.922,62785,0
2017-03-09,23.922,23.942,23.723,23.828,54052,0
2017-03-10,23.918,23.986,23.822,23.87,88907,0
2017-03-13,23.967,23.967,23.822,23.822,25877,0
2017-03-14,23.822,23.918,23.734,23.752,20925,0
2017-03-15,23.734,23.918,23.734,23.918,58114,0
2017-03-16,23.967,24.064,23.918,24.044,73896,0
2017-03-17,24.074,24.2,24.074,24.2,52444,0
2017-03-20,24.268,24.306,24.2,24.258,33611,0
2017-03-21,24.306,24.363,24.218,24.333,68498,0
2017-03-22,24.364,24.384,24.21,24.344,44386,0
2017-03-23,24.354,24.384,24.244,24.364,63774,0
2017-03-24,24.316,24.364,24.18,24.21,40558,0
2017-03-27,23.793,24.2,23.793,24.142,81717,0
2017-03-28,24.152,24.238,24.152,24.2,24056,0
2017-03-29,24.21,24.336,24.21,24.274,26632,0
2017-03-30,24.258,24.344,24.21,24.296,51400,0
2017-03-31,24.248,24.394,24.248,24.394,26054,0
2017-04-03,24.374,24.664,24.306,24.519,52191,0
2017-04-04,24.47,24.664,24.47,24.538,51146,0
2017-04-05,24.684,24.684,24.538,24.595,43002,0
2017-04-06,24.596,24.752,24.538,24.742,66229,0
2017-04-07,24.616,24.838,24.616,24.722,46363,0
2017-04-10,24.674,24.926,24.669,24.703,73515,0
2017-04-11,24.703,24.722,24.606,24.645,29934,0
2017-04-12,24.703,24.752,24.645,24.674,32145,0
2017-04-13,24.713,25.052,24.703,25.052,78722,0
2017-04-17,24.916,25.012,24.81,24.81,27681,0
2017-04-18,24.81,24.81,24.402,24.645,273717,0
2017-04-19,24.558,24.921,24.558,24.81,165719,0
2017-04-20,24.81,24.829,24.616,24.616,89942,0
2017-04-21,24.694,24.713,24.587,24.645,54967,0
2017-04-24,24.626,24.684,24.51,24.548,118848,0
2017-04-25,24.548,24.587,24.432,24.528,85544,0
2017-04-26,24.528,24.528,24.452,24.51,25642,0
2017-04-27,24.528,24.548,24.452,24.548,41440,0
2017-04-28,24.587,24.587,24.452,24.452,47405,0
2017-05-01,24.452,24.51,24.326,24.336,76706,0
2017-05-02,24.316,24.402,24.296,24.354,43644,0
2017-05-03,24.364,24.384,24.306,24.354,68172,0
2017-05-04,24.354,24.394,24.354,24.384,22123,0
2017-05-05,24.354,24.402,24.336,24.402,28484,0
2017-05-08,24.394,24.49,24.384,24.442,59616,0
2017-05-09,24.47,24.5,24.402,24.5,37226,0
2017-05-10,24.528,24.528,24.461,24.49,21340,0
2017-05-11,24.5,24.548,24.47,24.548,35169,0
2017-05-12,24.51,24.596,24.51,24.596,27889,0
2017-05-15,24.528,24.606,24.528,24.606,20479,0
2017-05-16,24.558,24.606,24.519,24.519,9561,0
2017-05-17,24.51,24.538,24.432,24.538,13117,0
2017-05-18,24.49,24.528,24.422,24.432,70876,0
2017-05-19,24.452,24.5,24.432,24.432,18123,0
2017-05-22,24.461,24.558,24.452,24.465,26818,0
2017-05-23,24.548,24.548,24.47,24.48,34815,0
2017-05-24,24.49,24.596,24.49,24.528,24058,0
2017-05-25,24.606,24.81,24.578,24.742,43077,0
2017-05-26,24.722,24.853,24.693,24.742,24948,0
2017-05-30,24.761,24.829,24.674,24.732,23756,0
2017-05-31,24.752,24.765,24.616,24.616,34090,0
2017-06-01,24.616,24.81,24.616,24.79,24986,0
2017-06-02,24.8,24.878,24.79,24.838,43858,0
2017-06-05,24.897,24.897,24.848,24.858,16755,0
2017-06-06,24.926,24.964,24.868,24.897,32263,0
2017-06-07,24.926,24.955,24.887,24.936,30247,0
2017-06-08,24.887,24.925,24.848,24.906,30314,0
2017-06-09,24.936,25.061,24.936,24.974,32162,0
2017-06-12,24.988,25.037,24.919,25.037,28241,0
2017-06-13,24.968,25.116,24.909,24.959,33228,0
2017-06-14,24.959,25.057,24.919,25.018,25757,0
2017-06-15,25.037,25.057,24.958,25.018,38382,0
2017-06-16,25.057,25.057,24.84,24.84,45026,0
2017-06-19,24.85,24.909,24.775,24.86,42688,0
2017-06-20,24.87,24.968,24.805,24.949,44028,0
2017-06-21,24.939,24.939,24.88,24.919,25983,0
2017-06-22,24.899,25.008,24.88,24.919,30972,0
2017-06-23,24.909,25.023,24.89,24.998,26219,0
2017-06-26,25.027,25.057,24.988,25.057,22731,0
2017-06-27,25.037,25.087,25.003,25.027,47862,0
2017-06-28,24.968,25.214,24.939,25.205,20091,0
2017-06-29,25.067,25.205,25.057,25.165,37503,0
2017-06-30,25.037,25.195,25.037,25.195,19356,0
2017-07-03,25.067,25.244,25.067,25.224,19158,0
2017-07-05,25.185,25.411,25.185,25.382,39531,0
2017-07-06,25.254,25.333,25.185,25.244,28999,0
2017-07-07,25.244,25.333,25.244,25.293,20473,0
2017-07-10,25.254,25.293,25.146,25.244,38714,0
2017-07-11,25.195,25.261,25.195,25.261,21385,0
2017-07-12,25.244,25.264,25.195,25.214,28001,0
2017-07-13,25.205,25.224,25.096,25.126,22075,0
2017-07-14,25.067,25.165,24.968,25.126,51949,0
2017-07-17,25.165,25.234,25.156,25.205,14233,0
2017-07-18,25.155,25.224,25.155,25.224,11530,0
2017-07-19,25.224,25.338,25.096,25.214,94566,0
2017-07-20,25.205,25.323,25.205,25.264,19390,0
2017-07-21,25.323,25.323,25.234,25.293,20165,0
2017-07-24,25.244,25.293,25.244,25.283,15500,0
2017-07-25,25.293,25.293,25.195,25.234,16625,0
2017-07-26,25.234,25.283,25.176,25.283,15306,0
2017-07-27,25.205,25.293,25.186,25.273,13539,0
2017-07-28,25.244,25.293,25.244,25.244,13191,0
2017-07-31,25.214,25.293,25.185,25.273,28956,0
2017-08-01,25.224,25.268,25.175,25.175,47443,0
2017-08-02,25.185,25.244,25.175,25.185,18943,0
2017-08-03,25.185,25.283,25.155,25.195,24877,0
2017-08-04,25.223,25.342,25.205,25.342,25595,0
2017-08-07,25.333,25.342,25.242,25.333,22366,0
2017-08-08,25.303,25.372,25.303,25.342,18146,0
2017-08-09,25.303,25.441,25.303,25.421,22812,0
2017-08-10,25.342,25.382,25.293,25.382,35905,0
2017-08-11,25.362,25.441,25.293,25.441,22330,0
2017-08-14,25.362,25.525,25.303,25.303,32915,0
2017-08-15,25.303,25.362,25.234,25.234,45694,0
2017-08-16,25.283,25.421,25.241,25.411,36167,0
2017-08-17,25.372,25.441,25.342,25.421,12728,0
2017-08-18,25.401,25.46,25.235,25.46,11446,0
2017-08-21,25.352,25.539,25.342,25.441,48843,0
2017-08-22,25.411,25.441,25.303,25.314,22755,0
2017-08-23,25.323,25.392,25.313,25.313,50761,0
2017-08-24,25.323,25.342,25.323,25.323,27750,0
2017-08-25,25.323,25.382,25.323,25.323,28435,0
2017-08-28,25.313,25.382,25.293,25.382,21120,0
2017-08-29,25.313,25.392,25.313,25.365,12399,0
2017-08-30,25.372,25.392,25.303,25.382,26077,0
2017-08-31,25.382,25.392,25.333,25.382,16848,0
2017-09-01,25.392,25.539,25.369,25.539,21133,0
2017-09-05,25.431,25.48,25.367,25.48,14748,0
2017-09-06,25.48,25.48,25.376,25.392,10122,0
2017-09-07,25.411,25.431,25.372,25.382,16051,0
2017-09-08,25.333,25.379,25.264,25.273,27335,0
2017-09-11,25.293,25.451,25.293,25.421,10021,0
2017-09-12,25.392,25.49,25.374,25.49,22637,0
2017-09-13,25.54,25.54,25.41,25.49,25707,0
2017-09-14,25.36,25.45,25.36,25.448,29521,0
2017-09-15,25.48,25.4899,25.37,25.37,40809,0
2017-09-18,25.41,25.47,25.38,25.42,19671,0
2017-09-19,25.41,25.5,25.32,25.33,54581,0
2017-09-20,25.35,25.386,25.32,25.32,33078,0
2017-09-21,25.33,25.418,25.33,25.37,26659,0
2017-09-22,25.37,25.5,25.3147,25.38,24679,0
2017-09-25,25.41,25.41,25.28,25.33,46423,0
2017-09-26,25.3881,25.42,25.36,25.36,42416,0
2017-09-27,25.35,25.4532,25.33,25.33,32015,0
2017-09-28,25.35,25.41,25.33,25.35,40089,0
2017-09-29,25.35,25.45,25.35,25.45,36188,0
2017-10-02,25.42,25.429,25.37,25.42,14360,0
2017-10-03,25.39,25.4321,25.35,25.38,31287,0
2017-10-04,25.42,25.42,25.37,25.4,22579,0
2017-10-05,25.37,25.42,25.36,25.39,22853,0
2017-10-06,25.36,25.4,25.33,25.38,36093,0
2017-10-09,25.43,25.43,25.33,25.341,33744,0
2017-10-10,25.35,25.42,25.3402,25.42,17192,0
2017-10-11,25.4,25.43,25.4,25.4,14122,0
2017-10-12,25.4,25.43,25.36,25.42,36275,0
2017-10-13,25.39,25.42,25.38,25.41,24703,0
2017-10-16,25.41,25.49,25.41,25.41,19329,0
2017-10-17,25.42,25.489,25.3744,25.44,17503,0
2017-10-18,25.4,25.44,25.37,25.42,19909,0
2017-10-19,25.41,25.6,25.41,25.6,21871,0
2017-10-20,25.6,25.65,25.54,25.55,17824,0
2017-10-23,25.54,25.69,25.51,25.6,40979,0
2017-10-24,25.65,25.67,25.58,25.62,33017,0
2017-10-25,25.48,25.59,25.47,25.5415,26025,0
2017-10-26,25.5,25.66,25.4801,25.63,96935,0
2017-10-27,25.55,25.63,25.55,25.63,32547,0
2017-10-30,25.57,25.62,25.56,25.61,36282,0
2017-10-31,25.55,25.69,25.53,25.64,22742,0
2017-11-01,25.64,25.659,25.51,25.55,25620,0
2017-11-02,25.5,25.5,23.79,24.64,209193,0
2017-11-03,24.86,24.91,24.47,24.54,172818,0
2017-11-06,24.65,24.67,23.93,24.19,133783,0
2017-11-07,24.14,24.19,23.83,23.84,202035,0
2017-11-08,23.75,23.9,22.76,22.81,175410,0
2017-11-09,22.66,22.94,21.37,22.81,278823,0
2017-11-10,22.81,23.1699,22.5,23.09,114393,0
