Date,Open,High,Low,Close,Volume,OpenInt
2015-11-05,15.789,16.003,14.937,16.003,131927,0
2015-11-06,16.431,16.873,15.781,16.404,33510,0
2015-11-09,16.088,17.445,15.405,17.019,11173,0
2015-11-10,15.918,16.131,15.918,16.046,469,0
2015-11-13,17.274,17.274,17.274,17.274,349,0
2015-11-16,16.449,16.449,16.431,16.431,3162,0
2015-11-17,16.959,17.062,16.926,17.062,5156,0
2015-11-18,16.959,17.045,16.959,16.959,2695,0
2015-11-19,17.155,17.506,17.155,17.497,4570,0
2015-11-20,17.112,17.489,17.112,17.489,21091,0
2015-11-23,17.241,17.241,17.241,17.241,587,0
2015-11-24,17.146,17.497,17.146,17.199,31868,0
2015-11-25,17.241,17.241,17.224,17.241,4688,0
2015-11-27,17.353,17.353,17.112,17.112,469,0
2015-11-30,17.318,17.326,17.172,17.326,4217,0
2015-12-01,17.497,17.65,17.155,17.65,10531,0
2015-12-02,18.307,18.307,17.667,17.667,15774,0
2015-12-03,18.094,18.094,17.846,18.035,3410,0
2015-12-04,18.035,18.035,17.693,17.924,469,0
2015-12-07,18.052,18.052,17.71,18.026,3282,0
2015-12-08,19.255,19.293,17.341,18.777,7138,0
2015-12-09,18.327,18.327,17.443,17.443,319,0
2015-12-10,18.242,18.242,18.242,18.242,108,0
2015-12-11,18.73,18.73,17.726,18.288,1171,0
2015-12-14,18.496,18.541,17.659,18.532,9826,0
2015-12-15,17.65,18.541,17.65,18.541,35043,0
2015-12-16,18.515,18.541,18.391,18.391,2876,0
2015-12-17,18.496,18.523,18.259,18.523,3303,0
2015-12-18,18.074,18.541,17.867,18.541,18532,0
2015-12-21,17.773,20.401,17.706,20.355,3303,0
2015-12-22,17.63,18.926,17.63,18.822,4088,0
2015-12-23,18.889,18.926,18.889,18.926,2008,0
2015-12-24,18.917,18.917,18.917,18.917,846,0
2015-12-28,18.917,18.935,18.917,18.926,1520,0
2015-12-29,18.359,18.917,18.359,18.794,3148,0
2015-12-30,18.679,18.813,18.391,18.584,1055,0
2015-12-31,17.735,17.735,17.735,17.735,117,0
2016-01-05,18.321,18.491,18.321,18.444,744,0
2016-01-06,18.566,18.653,18.566,18.653,455,0
2016-01-07,18.482,18.482,17.745,17.782,3724,0
2016-01-08,18.305,18.305,17.782,17.782,1213,0
2016-01-11,17.97,17.97,17.735,17.735,2089,0
2016-01-12,18.679,18.679,17.63,17.97,9775,0
2016-01-13,17.735,17.763,17.735,17.735,1394,0
2016-01-14,17.745,17.745,17.649,17.649,2168,0
2016-01-15,17.735,17.867,17.127,17.618,4376,0
2016-01-19,17.431,17.431,16.315,16.315,2747,0
2016-01-20,16.088,16.088,15.843,16.088,9272,0
2016-01-21,15.984,16.023,15.984,15.984,3279,0
2016-01-22,15.853,15.927,15.843,15.9,18688,0
2016-01-25,15.653,15.653,15.653,15.653,939,0
2016-01-26,16.083,16.083,13.81,15.833,8950,0
2016-01-28,15.134,15.134,14.245,14.292,4657,0
2016-01-29,14.66,15.607,14.66,15.2,2011,0
2016-02-01,15.607,15.607,15.607,15.607,1269,0
2016-02-02,14.849,15.494,14.849,14.944,3052,0
2016-02-04,15.739,15.739,15.158,15.158,327,0
2016-02-05,14.954,14.991,14.954,14.991,2382,0
2016-02-08,15.653,15.653,15.653,15.653,107,0
2016-02-09,15.607,15.607,15.538,15.538,1056,0
2016-02-10,14.999,14.999,14.991,14.991,228,0
2016-02-11,16.977,16.992,16.977,16.992,210,0
2016-02-12,14.964,15.019,14.964,15.019,348,0
2016-02-16,16.883,16.883,14.944,14.954,2546,0
2016-02-22,15.112,15.597,15.112,15.549,599,0
2016-02-24,15.549,15.549,15.54,15.549,540,0
2016-02-25,14.991,15.673,14.991,15.673,1226,0
2016-02-26,15.029,15.134,14.944,14.944,3070,0
2016-02-29,14.944,15.349,14.66,14.66,4159,0
2016-03-02,14.991,14.991,14.991,14.991,3384,0
2016-03-03,14.897,14.897,14.897,14.897,164,0
2016-03-04,14.954,14.991,14.954,14.991,1181,0
2016-03-07,15.134,15.134,15.134,15.134,423,0
2016-03-08,14.991,14.991,14.991,14.991,2056,0
2016-03-09,14.981,15.7,14.897,14.897,9518,0
2016-03-10,15.071,15.369,14.974,14.974,5030,0
2016-03-11,14.954,14.954,14.954,14.954,348,0
2016-03-14,15.535,15.535,14.897,14.897,2294,0
2016-03-15,14.897,14.924,14.897,14.924,1094,0
2016-03-16,14.912,15.588,14.897,15.019,3607,0
2016-03-17,15.115,15.279,15.077,15.23,10451,0
2016-03-21,15.154,15.154,15.096,15.096,1590,0
2016-03-22,15.096,15.289,14.896,15.059,22135,0
2016-03-23,15.049,15.049,14.695,14.724,4977,0
2016-03-24,15,15,14.79,14.8,2279,0
2016-03-28,14.466,14.772,14.466,14.503,2656,0
2016-03-29,14.284,14.503,14.284,14.456,1570,0
2016-03-30,14.8,14.809,14.475,14.763,3366,0
2016-03-31,14.809,16.079,14.809,14.809,3506,0
2016-04-04,14.884,14.884,14.884,14.884,1381,0
2016-04-05,14.714,14.869,14.571,14.571,4366,0
2016-04-06,14.809,14.814,14.763,14.807,3289,0
2016-04-07,14.809,14.809,14.809,14.809,208,0
2016-04-08,15.783,16.004,14.837,15.115,7535,0
2016-04-11,15.049,15.049,14.809,14.906,1089,0
2016-04-12,14.857,14.906,14.809,14.809,2793,0
2016-04-13,14.809,14.877,14.809,14.877,450,0
2016-04-15,14.943,15.02,14.857,15.02,2302,0
2016-04-18,14.88,14.88,14.818,14.818,2537,0
2016-04-19,15.049,15.049,14.827,14.864,3444,0
2016-04-21,14.867,14.887,14.867,14.887,936,0
2016-04-22,14.887,15,14.887,15,10742,0
2016-04-25,14.953,14.953,14.953,14.953,317,0
2016-04-26,15.525,15.525,15.335,15.335,211,0
2016-04-27,15.373,15.623,15.192,15.48,13898,0
2016-04-28,15.289,15.289,15.289,15.289,758,0
2016-05-02,15.289,15.289,15.068,15.068,3558,0
2016-05-04,15.068,15.289,15.068,15.096,6844,0
2016-05-05,15.096,15.144,15.096,15.144,524,0
2016-05-06,15.132,15.269,15.049,15.229,5799,0
2016-05-09,15.289,15.289,15.049,15.049,943,0
2016-05-10,15.259,15.289,15.259,15.289,7301,0
2016-05-11,15.269,15.269,14.867,14.867,1152,0
2016-05-12,14.91,14.911,14.906,14.906,1465,0
2016-05-13,14.906,15.289,14.906,15.289,12734,0
2016-05-16,15.289,15.293,15.136,15.289,8864,0
2016-05-17,15.279,15.279,15.169,15.279,878,0
2016-05-18,15.289,15.687,15.154,15.687,4363,0
2016-05-19,15.289,15.289,15.106,15.229,5847,0
2016-05-20,15.192,15.67,15.049,15.289,18384,0
2016-05-23,15.269,15.279,15.239,15.279,572,0
2016-05-24,15.269,15.289,15.239,15.289,3399,0
2016-05-26,15.603,15.603,15.603,15.603,106,0
2016-05-27,15.575,15.603,15.392,15.603,1360,0
2016-05-31,15.584,15.584,15.279,15.279,3338,0
2016-06-01,15.383,15.441,15.289,15.289,3253,0
2016-06-02,15.192,15.192,15.144,15.144,942,0
2016-06-03,15.192,15.289,15.192,15.269,1884,0
2016-06-06,15.106,15.48,15.106,15.345,5350,0
2016-06-07,15.289,15.48,15.289,15.401,4960,0
2016-06-08,15.431,15.48,15.431,15.431,4410,0
2016-06-09,15.623,15.623,15.431,15.515,6244,0
2016-06-13,15.431,15.461,15.326,15.335,9050,0
2016-06-14,15.363,15.363,15.341,15.35,1832,0
2016-06-16,15.432,15.442,15.392,15.392,8422,0
2016-06-17,15.422,15.422,15.363,15.363,3871,0
2016-06-20,15.345,15.527,15.345,15.454,770,0
2016-06-21,15.422,15.577,15.422,15.577,206,0
2016-06-22,15.353,15.489,15.353,15.353,414,0
2016-06-23,15.485,15.817,15.481,15.817,8204,0
2016-06-24,15.345,15.46,15.248,15.248,14751,0
2016-06-27,15.152,15.507,15.152,15.2,4458,0
2016-06-28,15.527,15.537,15.389,15.481,1969,0
2016-06-29,15.442,15.452,15.392,15.452,4662,0
2016-06-30,15.393,15.586,15.393,15.442,2602,0
2016-07-01,15.577,15.586,15.577,15.586,1641,0
2016-07-05,15.626,15.626,15.489,15.527,870,0
2016-07-06,15.363,15.442,15.363,15.442,389,0
2016-07-08,15.586,15.586,15.392,15.407,8476,0
2016-07-11,15.489,15.587,15.481,15.586,13046,0
2016-07-12,15.598,15.731,15.598,15.673,2478,0
2016-07-14,15.797,15.797,15.681,15.691,10777,0
2016-07-15,15.691,15.751,15.626,15.691,8484,0
2016-07-18,15.761,15.761,15.684,15.691,5803,0
2016-07-19,15.507,15.626,15.507,15.626,622,0
2016-07-20,15.817,15.817,15.616,15.616,932,0
2016-07-21,15.586,15.586,15.466,15.466,3694,0
2016-07-22,15.586,15.586,15.517,15.517,4662,0
2016-07-25,15.527,15.529,15.498,15.503,7568,0
2016-07-26,15.586,15.586,15.376,15.376,2442,0
2016-07-27,15.586,15.586,14.987,15.19,16904,0
2016-07-28,15.142,15.326,15.142,15.326,2901,0
2016-07-29,15.2,15.462,15.056,15.297,10868,0
2016-08-01,15.402,15.634,15.402,15.634,7885,0
2016-08-02,15.827,15.827,15.612,15.691,4310,0
2016-08-03,15.616,15.616,15.402,15.537,6285,0
2016-08-04,15.402,15.634,15.402,15.537,8808,0
2016-08-05,15.752,15.797,15.471,15.711,2884,0
2016-08-08,15.681,15.681,15.681,15.681,725,0
2016-08-09,15.673,15.681,15.537,15.673,2283,0
2016-08-10,15.653,15.681,15.653,15.681,4456,0
2016-08-11,15.643,15.691,15.462,15.634,9422,0
2016-08-12,15.582,15.78,15.582,15.77,2384,0
2016-08-15,15.626,15.807,15.507,15.507,4322,0
2016-08-16,15.649,15.681,15.442,15.489,18001,0
2016-08-17,15.473,15.537,15.473,15.507,2300,0
2016-08-18,15.402,15.527,15.402,15.527,2282,0
2016-08-19,15.402,15.537,15.402,15.489,3052,0
2016-08-22,15.489,15.616,15.452,15.537,4813,0
2016-08-23,15.452,15.537,15.392,15.537,2176,0
2016-08-25,15.452,15.452,15.44,15.44,432,0
2016-08-26,15.432,15.489,15.432,15.442,1243,0
2016-08-30,15.527,15.625,15.383,15.462,8882,0
2016-08-31,15.432,15.486,15.432,15.447,774,0
2016-09-01,15.506,15.626,15.489,15.606,5388,0
2016-09-02,15.586,15.586,15.402,15.402,414,0
2016-09-06,15.626,15.626,15.432,15.432,1762,0
2016-09-07,15.681,15.681,15.452,15.452,6343,0
2016-09-09,15.452,15.723,15.452,15.537,1586,0
2016-09-12,15.807,15.876,15.751,15.751,1094,0
2016-09-13,15.731,15.731,15.731,15.731,1074,0
2016-09-14,15.731,15.731,15.731,15.731,105,0
2016-09-16,15.861,15.861,15.861,15.861,335,0
2016-09-20,15.857,15.857,15.833,15.833,2060,0
2016-09-22,15.838,15.994,15.73,15.994,4390,0
2016-09-23,16.004,16.032,15.77,16.032,3836,0
2016-09-26,16.024,16.027,15.838,16.014,14485,0
2016-09-27,16.014,16.014,15.369,15.848,38046,0
2016-09-28,15.907,15.907,15.499,15.595,18932,0
2016-09-29,15.652,15.984,15.652,15.751,2463,0
2016-09-30,15.953,15.994,15.761,15.838,1982,0
2016-10-03,15.887,16.014,15.838,15.838,3283,0
2016-10-04,15.994,15.994,15.825,15.916,4822,0
2016-10-05,15.857,16.004,15.857,15.984,2115,0
2016-10-06,16.014,16.014,15.869,15.906,6356,0
2016-10-07,16.014,16.355,15.972,16.287,4135,0
2016-10-10,16.52,16.566,16.287,16.287,8667,0
2016-10-11,16.569,17.18,16.569,16.569,5540,0
2016-10-12,16.852,16.852,16.227,16.227,11068,0
2016-10-13,16.225,16.225,16.225,16.225,154,0
2016-10-14,16.31,16.764,16.256,16.55,24548,0
2016-10-17,17.231,17.231,16.35,16.744,2771,0
2016-10-18,16.449,16.871,16.393,16.696,1962,0
2016-10-19,17.03,17.047,16.804,17.007,6669,0
2016-10-20,16.862,16.958,16.76,16.93,13725,0
2016-10-21,16.443,16.812,16.443,16.754,3499,0
2016-10-24,15.322,16.862,15.322,16.774,12072,0
2016-10-27,16.393,17.057,16.393,16.978,1586,0
2016-10-28,17.007,17.183,17.007,17.183,5796,0
2016-10-31,17.266,17.266,17.057,17.057,1539,0
2016-11-01,16.617,17.057,16.589,16.662,6041,0
2016-11-02,17.037,17.037,16.716,16.891,3181,0
2016-11-03,17.039,17.039,16.865,16.865,214,0
2016-11-04,16.617,16.617,16.617,16.617,607,0
2016-11-07,16.845,17.047,16.589,17.047,3219,0
2016-11-08,16.884,16.884,16.884,16.884,1241,0
2016-11-09,17.049,17.534,17.017,17.534,1879,0
2016-11-10,17.485,17.544,16.998,17.485,8052,0
2016-11-11,17.299,17.299,17.201,17.299,3221,0
2016-11-14,17.593,17.845,17.593,17.845,1556,0
2016-11-15,17.814,17.991,17.739,17.901,9407,0
2016-11-16,18.001,18.001,17.895,17.981,2550,0
2016-11-17,18.47,18.47,17.274,17.739,10679,0
2016-11-18,17.699,17.709,17.406,17.704,5448,0
2016-11-21,17.749,17.981,17.749,17.835,4844,0
2016-11-22,17.704,18.254,17.554,18.197,22924,0
2016-11-23,17.835,18.254,17.65,18.254,16270,0
2016-11-25,18.147,18.147,18.147,18.147,104,0
2016-11-28,18.253,18.323,18.128,18.177,2706,0
2016-11-29,18.128,18.489,18.071,18.323,5610,0
2016-11-30,18.42,19.404,18.323,19.404,7435,0
2016-12-01,19.395,19.395,18.683,19.045,2811,0
2016-12-02,18.908,19.288,18.849,19.238,1924,0
2016-12-05,19.201,23.138,18.616,21.198,26510,0
2016-12-06,21.461,21.674,19.669,20.857,17224,0
2016-12-07,21.248,21.442,20.39,20.507,9590,0
2016-12-08,20.17,21.548,20.17,20.663,6702,0
2016-12-09,21.442,21.442,19.892,20.467,6522,0
2016-12-12,20.282,21.345,20.282,21.285,6081,0
2016-12-13,21.655,21.655,20.527,21.023,6703,0
2016-12-14,21.686,21.686,21.198,21.686,13744,0
2016-12-15,21.442,23.654,21.422,22.026,39106,0
2016-12-16,22.861,22.87,22.38,22.763,43010,0
2016-12-19,21.605,23.592,21.595,23.592,5390,0
2016-12-20,23.803,23.804,22.282,22.823,7786,0
2016-12-21,23.067,23.067,21.988,22.135,8774,0
2016-12-22,22.086,22.233,22.056,22.164,7250,0
2016-12-23,22.499,22.499,22.183,22.243,2434,0
2016-12-27,22.227,22.429,22.086,22.429,1567,0
2016-12-28,22.556,22.763,22.263,22.469,2586,0
2016-12-29,22.763,23.313,22.708,23.185,12442,0
2016-12-30,23.097,23.487,22.89,23.487,2992,0
2017-01-03,23.509,23.656,23.067,23.647,4733,0
2017-01-04,22.086,23.559,22.086,23.559,7560,0
2017-01-05,22.101,23.559,22.101,23.509,3031,0
2017-01-06,23.117,23.117,21.84,22.566,17455,0
2017-01-09,22.813,22.813,22.753,22.753,1834,0
2017-01-10,22.218,23.509,22.218,23.499,1227,0
2017-01-11,22.675,23.509,22.576,22.92,5962,0
2017-01-12,23.391,23.391,22.217,23.313,682,0
2017-01-13,23.116,23.116,22.851,23.067,1289,0
2017-01-17,22.703,23.455,22.183,22.556,3686,0
2017-01-18,21.969,22.813,21.969,22.35,3588,0
2017-01-19,21.811,22.626,21.614,22.282,8240,0
2017-01-20,22.272,22.282,21.792,22.282,2195,0
2017-01-23,22.223,22.272,21.487,22.263,3243,0
2017-01-24,21.891,22.282,21.891,22.282,470,0
2017-01-25,21.644,23.499,21.644,22.31,3096,0
2017-01-26,23.047,23.047,21.84,22.586,3203,0
2017-01-27,21.123,23.165,21.123,23.165,484,0
2017-01-30,22.577,23.362,22.556,23.008,4898,0
2017-01-31,23.023,23.028,22.392,22.527,3522,0
2017-02-01,22.459,22.576,21.811,22.576,7160,0
2017-02-02,22.547,22.576,22.243,22.576,3570,0
2017-02-03,22.576,23.067,22.396,23.057,5558,0
2017-02-06,22.576,23.559,22.576,23.49,5383,0
2017-02-07,23.509,24.54,23.509,24.423,5980,0
2017-02-08,24.353,25.434,24.353,25.197,15813,0
2017-02-09,25.03,25.03,24.54,24.54,10870,0
2017-02-10,23.705,24.579,23.214,24.049,1537,0
2017-02-13,24.059,24.54,24.059,24.49,1554,0
2017-02-14,24.471,24.786,24.343,24.54,7169,0
2017-02-15,24.54,24.54,23.694,24.275,2306,0
2017-02-16,24.146,24.49,24.059,24.059,1551,0
2017-02-17,23.559,24.54,23.559,24.393,3749,0
2017-02-21,24.54,24.54,22.627,24.206,5267,0
2017-02-22,24.441,24.441,24.206,24.284,1258,0
2017-02-23,24.166,24.236,24.166,24.176,1986,0
2017-02-24,24.403,24.403,24.138,24.138,601,0
2017-02-27,24.441,24.441,24.333,24.333,519,0
2017-02-28,24.206,24.432,23.994,24.432,1763,0
2017-03-01,24.441,24.441,23.273,24.323,1126,0
2017-03-02,24.393,24.393,24.226,24.236,1606,0
2017-03-03,24.393,24.393,24.246,24.294,4066,0
2017-03-06,24.246,24.403,23.493,24.294,2145,0
2017-03-07,24.294,24.441,23.529,24.441,6417,0
2017-03-08,24.373,24.54,23.804,24.304,2171,0
2017-03-09,24.294,24.294,23.794,24.019,10205,0
2017-03-10,23.852,23.852,21.911,22.733,5293,0
2017-03-13,23.264,23.264,22.576,23.254,989,0
2017-03-14,23.205,23.205,23.047,23.205,801,0
2017-03-15,22.713,23.057,22.713,23.047,2265,0
2017-03-16,22.836,23.057,22.836,23.056,1070,0
2017-03-17,23.047,23.888,23.047,23.72,11960,0
2017-03-20,23.67,24.263,23.413,24.095,3222,0
2017-03-21,24.263,24.352,23.581,23.601,15259,0
2017-03-22,24.016,24.041,23.371,23.917,4785,0
2017-03-23,23.967,23.977,23.225,23.72,2575,0
2017-03-24,23.693,23.898,23.68,23.898,1370,0
2017-03-27,23.521,23.72,23.521,23.72,2196,0
2017-03-28,23.483,23.72,23.473,23.7,2946,0
2017-03-29,23.67,23.67,23.66,23.66,1736,0
2017-03-30,23.67,23.888,22.833,23.077,10144,0
2017-03-31,23.236,23.917,23.236,23.917,7815,0
2017-04-03,23.522,23.7,22.633,23.68,13971,0
2017-04-04,23.225,23.72,23.225,23.72,2669,0
2017-04-05,23.522,23.72,23.325,23.453,3167,0
2017-04-06,23.231,23.512,23.075,23.413,6481,0
2017-04-07,23.423,23.423,23.413,23.423,709,0
2017-04-10,23.522,23.522,23.492,23.492,771,0
2017-04-11,22.811,23.522,21.861,23.473,3169,0
2017-04-12,23.473,23.621,23.473,23.621,657,0
2017-04-13,23.621,23.621,23.097,23.571,6064,0
2017-04-17,23.72,24.392,23.101,24.392,26371,0
2017-04-18,24.412,24.412,24.095,24.184,3219,0
2017-04-19,23.799,24.214,23.562,23.562,2871,0
2017-04-20,22.237,24.303,22.237,24.066,12238,0
2017-04-21,24.076,24.461,24.076,24.451,5962,0
2017-04-24,24.066,24.432,23.967,24.432,4737,0
2017-04-25,24.303,24.956,24.303,24.906,17720,0
2017-04-26,24.906,24.956,24.461,24.461,4697,0
2017-04-27,23.611,24.956,23.611,23.988,2805,0
2017-04-28,24.629,24.956,24.432,24.956,48188,0
2017-05-01,24.946,24.956,23.707,24.61,4220,0
2017-05-02,24.956,24.956,24.115,24.956,3753,0
2017-05-03,24.911,24.956,24.758,24.956,6824,0
2017-05-04,25.479,25.647,24.836,25.4,21427,0
2017-05-05,25.568,25.568,25.116,25.222,6768,0
2017-05-08,24.768,25.598,24.718,25.242,7471,0
2017-05-09,25.004,25.4,25.004,25.4,4213,0
2017-05-10,24.786,25.34,24.748,25.114,4350,0
2017-05-11,25.301,25.35,24.816,25.242,5499,0
2017-05-12,25.104,25.35,24.8,25.35,8959,0
2017-05-15,24.816,25.45,24.768,25.45,7402,0
2017-05-16,25.479,27.475,25.45,27.475,9111,0
2017-05-17,27.229,27.229,24.708,25.4,8359,0
2017-05-18,26.191,26.191,25.154,26.111,8381,0
2017-05-19,25.613,25.696,25.114,25.578,4130,0
2017-05-22,24.956,25.192,24.244,24.708,11950,0
2017-05-23,24.708,25.084,24.461,24.753,23719,0
2017-05-24,25.202,25.34,24.846,24.984,14892,0
2017-05-25,25.152,25.252,24.876,25.252,4101,0
2017-05-26,25.38,25.38,24.906,25.187,7125,0
2017-05-30,25.104,25.222,24.946,25.074,7059,0
2017-05-31,25.104,25.104,23.789,24.708,20424,0
2017-06-01,22.537,26.883,22.537,25.45,22835,0
2017-06-02,25.459,26.685,24.263,26.151,9050,0
2017-06-05,25.894,25.904,25.578,25.696,11567,0
2017-06-06,25.686,25.696,25.459,25.528,4162,0
2017-06-07,25.528,26.21,25.528,26.171,17999,0
2017-06-08,26.161,26.161,24.693,25.914,7943,0
2017-06-09,25.716,26.289,25.716,26.23,10808,0
2017-06-12,26.23,26.368,24.52,24.826,11069,0
2017-06-13,25.074,26.24,24.956,25.934,14426,0
2017-06-14,25.726,26.388,25.291,25.854,20910,0
2017-06-15,26.299,26.299,25.272,26.191,8339,0
2017-06-16,26.121,26.747,25.097,26.608,28919,0
2017-06-19,26.439,26.509,24.436,26.27,22931,0
2017-06-20,26.25,26.568,25.842,26.568,6256,0
2017-06-21,26.419,26.737,25.942,26.374,9424,0
2017-06-22,26.389,26.946,25.673,25.763,12278,0
2017-06-23,25.733,26.469,24.5,25.803,381258,0
2017-06-26,25.604,26.757,25.604,26.409,13058,0
2017-06-27,26.127,27.215,26.127,27.095,19904,0
2017-06-28,27.052,27.095,26.996,27.095,10398,0
2017-06-29,26.981,27.095,26.877,27.095,16554,0
2017-06-30,27.015,27.145,27.01,27.085,18558,0
2017-07-03,27.244,27.244,27.056,27.215,4185,0
2017-07-05,27.066,27.145,26.787,27.145,5014,0
2017-07-06,26.976,27.692,26.936,27.235,18217,0
2017-07-07,27.125,27.244,26.916,27.215,8660,0
2017-07-10,27.354,27.354,27.195,27.244,1952,0
2017-07-11,26.668,27.543,26.668,27.364,8833,0
2017-07-12,27.364,27.364,26.25,26.558,22848,0
2017-07-13,26.558,26.976,26.499,26.817,6232,0
2017-07-14,26.991,26.991,26.648,26.648,1195,0
2017-07-17,26.597,26.956,26.29,26.628,3687,0
2017-07-18,26.588,26.588,25.882,26.012,3457,0
2017-07-19,26.061,26.32,26.041,26.041,1494,0
2017-07-20,26.071,26.449,25.992,26.131,2253,0
2017-07-21,26.28,26.539,25.872,26.012,7641,0
2017-07-24,26.012,26.489,26.012,26.3,6407,0
2017-07-25,26.534,27.344,26.534,27.334,7161,0
2017-07-26,26.73,27.324,26.728,27.145,7734,0
2017-07-27,27.006,28.348,26.996,27.264,7211,0
2017-07-28,27.145,27.165,26.996,27.046,3010,0
2017-07-31,27.016,27.155,26.797,27.036,8573,0
2017-08-01,27.125,27.225,26.827,26.986,7214,0
2017-08-02,26.747,27.145,26.747,26.867,4122,0
2017-08-03,26.847,26.847,26.578,26.578,1178,0
2017-08-04,26.837,26.837,26.35,26.379,4955,0
2017-08-07,24.888,27.095,24.888,27.026,8008,0
2017-08-08,27.006,27.195,25.719,26.449,12211,0
2017-08-09,26.509,27.095,26.181,26.787,7218,0
2017-08-10,27.135,27.244,26.891,27.016,6926,0
2017-08-11,26.887,27.135,26.668,26.847,7782,0
2017-08-14,27.046,27.244,26.698,26.976,10403,0
2017-08-15,27.195,27.195,26.976,27.095,4701,0
2017-08-16,27.155,27.225,27.125,27.145,5549,0
2017-08-17,27.115,27.191,26.618,26.618,10023,0
2017-08-18,26.548,26.847,26.002,26.737,10780,0
2017-08-21,26.469,26.817,26.469,26.648,7459,0
2017-08-22,26.648,27.085,26.588,26.668,8395,0
2017-08-23,26.983,27.046,26.603,26.668,10686,0
2017-08-24,26.717,26.717,25.902,26.121,8136,0
2017-08-25,25.902,27.095,25.902,27.085,6004,0
2017-08-28,26.698,27.04,26.36,26.986,6211,0
2017-08-29,26.747,27.046,26.469,26.827,4823,0
2017-08-30,26.578,26.817,26.201,26.29,4551,0
2017-08-31,26.568,26.568,25.773,26.041,3113,0
2017-09-01,26.598,26.598,26.598,26.598,566,0
2017-09-05,27.145,29.183,26.529,28.537,26627,0
2017-09-06,28.428,28.746,28.05,28.726,22978,0
2017-09-07,29.024,29.024,27.404,28.766,27220,0
2017-09-08,28.686,28.686,27.742,28.03,35331,0
2017-09-11,28.289,28.289,27.095,28.129,22637,0
2017-09-12,28.09,28.289,28.04,28.149,24415,0
2017-09-13,27.463,28.199,27.463,28.149,34606,0
2017-09-14,27.996,28.095,27.97,28.03,22195,0
2017-09-15,28.11,28.18,27.485,27.91,170318,0
2017-09-18,27.86,28.085,27.64,27.93,32282,0
2017-09-19,27.695,28,25.26,26.45,43466,0
2017-09-20,26.83,26.8999,26,26.7,14301,0
2017-09-21,26.94,26.98,26.7,26.79,3482,0
2017-09-22,26.86,27.05,26.86,27.05,3861,0
2017-09-25,26.92,27.1,26.83,27.02,7152,0
2017-09-26,27,27.15,26.86,26.91,11183,0
2017-09-27,26.44,27.25,26.44,27,17912,0
2017-09-28,27,27,26.78,27,3457,0
2017-09-29,26.6601,27,26.6601,26.94,10743,0
2017-10-02,26.9,27,26.9,27,12676,0
2017-10-03,26.87,26.87,26.03,26.1,9497,0
2017-10-04,26.15,26.15,25.71,26,2943,0
2017-10-05,26.05,26.1,25.47,26.05,8043,0
2017-10-06,25.81,26.11,25.5,25.96,6674,0
2017-10-09,25.81,26.05,25.74,25.74,6906,0
2017-10-10,25.94,26.65,25.94,26.65,5656,0
2017-10-11,26.79,27,26.77,26.94,4422,0
2017-10-12,27,27,26.69,26.83,2537,0
2017-10-13,26.8204,27,26.61,26.61,3402,0
2017-10-16,26.9,27,26.8,26.96,1888,0
2017-10-17,26.97,26.97,26.5,26.74,3328,0
2017-10-18,26.8436,27,26.77,26.77,2689,0
2017-10-19,26.7249,26.9,26.7249,26.85,1721,0
2017-10-20,26.99,27,26.8841,26.89,2104,0
2017-10-23,26.5,27,26.48,26.87,12207,0
2017-10-24,26.97,27,26.6737,26.86,20210,0
2017-10-25,26.95,27,26.76,26.99,8567,0
2017-10-26,27,27,26.9641,27,11675,0
2017-10-27,26.99,27.15,26.97,27,22180,0
2017-10-30,27.02,27.02,26.79,26.98,2725,0
2017-10-31,27,27.2,26.53,26.68,6496,0
2017-11-01,26.65,26.9357,26.63,26.63,3245,0
2017-11-02,26.77,27,26.5965,26.88,2552,0
2017-11-03,26.79,27,26.79,26.98,6774,0
2017-11-06,26.46,26.68,26.3404,26.68,2249,0
2017-11-07,26.62,26.74,25.77,25.77,3608,0
2017-11-08,25.83,26.429,25.4101,25.48,7036,0
2017-11-09,25.7,25.73,25.15,25.42,7088,0
2017-11-10,25.54,25.9053,25.54,25.78,4689,0
