Date,Open,High,Low,Close,Volume,OpenInt
2015-11-04,25.316,25.484,25.297,25.349,18812,0
2015-11-05,25.396,25.396,25.018,25.097,9937,0
2015-11-06,25.038,25.177,24.938,25.157,9134,0
2015-11-09,25.197,25.197,24.788,24.958,7314,0
2015-11-10,24.798,24.828,24.649,24.788,4216,0
2015-11-11,24.848,24.848,24.46,24.46,5119,0
2015-11-12,24.4,24.609,24.34,24.34,5119,0
2015-11-13,24.24,24.28,24.051,24.051,6022,0
2015-11-16,24.041,24.111,23.912,24.081,5821,0
2015-11-17,24.151,24.509,24.151,24.34,3613,0
2015-11-18,24.49,24.689,24.33,24.679,5018,0
2015-11-19,24.699,24.828,24.699,24.828,2710,0
2015-11-20,24.888,24.958,24.858,24.858,2911,0
2015-11-23,24.918,24.918,24.838,24.838,7026,0
2015-11-24,24.769,24.908,24.709,24.898,3413,0
2015-11-25,25.018,25.137,25.018,25.137,3413,0
2015-11-27,25.147,25.147,24.998,25.057,3413,0
2015-11-30,25.167,25.167,25.018,25.077,4918,0
2015-12-01,25.02,25.134,25.02,25.117,2073,0
2015-12-02,25.157,25.255,25.117,25.149,3003,0
2015-12-03,24.97,24.97,24.532,24.659,4367,0
2015-12-04,24.788,25.018,24.788,24.958,7728,0
2015-12-07,24.798,24.798,24.519,24.579,8130,0
2015-12-08,24.25,24.559,24.209,24.538,8855,0
2015-12-09,24.44,24.519,24.181,24.25,3513,0
2015-12-10,24.221,24.32,24.201,24.201,5520,0
2015-12-11,24.041,24.041,23.742,23.762,8632,0
2015-12-14,23.673,23.683,23.503,23.671,3005,0
2015-12-15,23.872,24.091,23.852,23.991,11141,0
2015-12-16,24.091,24.231,23.932,24.171,7327,0
2015-12-17,24.191,24.39,24.091,24.091,3312,0
2015-12-18,23.952,23.991,23.902,23.902,1807,0
2015-12-21,27.229,27.229,23.912,23.961,3914,0
2015-12-22,24.081,24.081,23.882,23.952,4890,0
2015-12-23,24.121,24.201,23.942,24.201,3613,0
2015-12-24,24.231,24.377,24.231,24.33,2793,0
2015-12-28,24.4,24.4,24.181,24.29,5744,0
2015-12-29,24.39,24.43,24.323,24.403,2554,0
2015-12-30,24.31,24.316,24.144,24.144,2320,0
2015-12-31,24.111,24.191,24.011,24.011,3877,0
2016-01-04,23.752,23.752,23.543,23.683,4376,0
2016-01-05,23.802,23.802,23.473,23.526,5260,0
2016-01-06,23.164,23.453,23.164,23.284,6528,0
2016-01-07,22.935,23.088,22.806,22.836,3583,0
2016-01-08,23.025,23.045,22.666,22.666,8015,0
2016-01-11,22.846,22.846,22.463,22.666,3744,0
2016-01-12,22.805,22.945,22.531,22.696,3643,0
2016-01-13,22.836,22.895,22.118,22.138,2308,0
2016-01-14,22.068,22.068,21.421,21.869,4585,0
2016-01-15,21.48,21.53,21.202,21.451,3111,0
2016-01-19,21.63,21.69,21.022,21.202,5821,0
2016-01-20,20.883,20.933,20.305,20.933,7130,0
2016-01-21,20.953,21.361,20.933,20.992,3212,0
2016-01-22,21.311,21.471,21.281,21.435,5753,0
2016-01-25,21.441,21.456,21.172,21.172,1706,0
2016-01-26,21.162,21.305,21.162,21.305,2308,0
2016-01-27,21.192,21.212,21.032,21.032,1706,0
2016-01-28,21.351,21.381,21.072,21.072,2861,0
2016-01-29,21.242,21.54,21.242,21.53,3413,0
2016-02-01,21.587,21.77,21.587,21.77,964,0
2016-02-02,21.53,21.59,21.401,21.401,1305,0
2016-02-03,21.54,21.54,21.162,21.401,4701,0
2016-02-04,21.301,21.56,21.267,21.394,1405,0
2016-02-05,21.089,21.089,20.853,20.913,803,0
2016-02-08,20.723,20.723,20.126,20.265,4266,0
2016-02-09,20.076,20.358,19.996,20.086,3613,0
2016-02-10,20.325,20.325,20.076,20.076,1706,0
2016-02-11,19.837,20.016,19.717,20.016,3920,0
2016-02-12,20.099,20.31,19.989,20.268,3011,0
2016-02-16,20.554,20.863,20.554,20.843,5922,0
2016-02-17,21.072,21.281,21.072,21.202,1807,0
2016-02-18,21.281,21.291,21.232,21.252,1480,0
2016-02-19,21.261,21.46,21.222,21.46,969,0
2016-02-22,21.71,21.869,21.71,21.833,602,0
2016-02-23,21.69,21.69,21.67,21.67,309,0
2016-02-24,21.291,21.77,21.212,21.74,2403,0
2016-02-25,21.743,22.006,21.727,21.982,1638,0
2016-02-26,22.138,22.148,22.068,22.08,1405,0
2016-02-29,22.201,22.353,22.138,22.198,1204,0
2016-03-01,22.42,22.507,22.384,22.507,1506,0
2016-03-02,22.626,22.786,22.557,22.75,3011,0
2016-03-03,22.796,22.856,22.733,22.856,1601,0
2016-03-04,22.816,23.091,22.78,23.091,1606,0
2016-03-07,23.005,23.197,23.005,23.194,1340,0
2016-03-08,23.004,23.004,22.895,22.972,768,0
2016-03-09,22.776,22.885,22.776,22.856,1305,0
2016-03-10,23.055,23.055,22.666,22.776,1857,0
2016-03-11,22.955,23.14,22.905,23.123,5119,0
2016-03-14,22.935,23.164,22.935,23.145,2534,0
2016-03-15,22.915,22.929,22.786,22.786,1506,0
2016-03-16,22.726,23.075,22.726,23.075,1908,0
2016-03-17,23.13,23.404,23.025,23.324,1726,0
2016-03-18,23.394,23.543,23.385,23.543,1660,0
2016-03-21,23.65,23.683,23.583,23.643,2356,0
2016-03-22,23.543,23.786,23.543,23.762,959,0
2016-03-23,23.752,23.752,23.673,23.673,232,0
2016-03-24,23.264,23.335,23.264,23.335,1418,0
2016-03-28,23.384,23.443,23.304,23.344,1164,0
2016-03-29,23.334,23.682,23.314,23.623,1909,0
2016-03-30,23.643,23.762,23.613,23.762,2208,0
2016-03-31,23.952,23.952,23.952,23.952,175,0
2016-04-01,23.702,23.822,23.633,23.822,1107,0
2016-04-04,23.902,23.981,23.902,23.955,803,0
2016-04-05,23.673,23.683,23.573,23.573,1435,0
2016-04-06,23.613,23.833,23.613,23.833,1204,0
2016-04-07,23.839,23.869,23.613,23.633,1204,0
2016-04-08,23.991,23.991,23.692,23.692,1054,0
2016-04-11,23.912,23.952,23.842,23.842,803,0
2016-04-12,23.683,23.782,23.583,23.777,1533,0
2016-04-13,23.952,24.197,23.952,24.197,1793,0
2016-04-14,24.28,24.35,24.274,24.35,1255,0
2016-04-15,24.31,24.31,24.211,24.231,2309,0
2016-04-18,24.313,24.43,24.311,24.428,2515,0
2016-04-19,24.488,24.488,24.277,24.44,2746,0
2016-04-20,24.26,24.5,24.26,24.386,6588,0
2016-04-21,24.3,24.3,23.961,23.961,1831,0
2016-04-22,23.942,24.091,23.882,23.941,3250,0
2016-04-25,23.942,24.021,23.874,23.874,1594,0
2016-04-26,23.912,23.952,23.912,23.927,1341,0
2016-04-27,23.842,24.011,23.842,24.011,1515,0
2016-04-28,23.912,24.081,23.755,23.782,2710,0
2016-04-29,23.832,23.832,23.463,23.53,1972,0
2016-05-02,23.583,23.603,23.503,23.603,2275,0
2016-05-03,23.433,23.453,23.254,23.284,2641,0
2016-05-04,23.125,23.148,23.024,23.075,1680,0
2016-05-05,23.045,23.055,22.959,22.959,2509,0
2016-05-06,22.796,22.816,22.577,22.716,4717,0
2016-05-09,22.895,23.035,22.895,22.974,4517,0
2016-05-10,23.092,23.164,23.005,23.164,1706,0
2016-05-11,23.184,23.204,23.005,23.005,2208,0
2016-05-12,23.065,23.065,22.736,22.895,4146,0
2016-05-13,22.937,22.937,22.786,22.786,1924,0
2016-05-16,22.786,23.045,22.786,23.025,2881,0
2016-05-17,22.935,22.954,22.736,22.776,5169,0
2016-05-18,22.804,22.993,22.796,22.846,4117,0
2016-05-19,22.796,22.796,22.636,22.75,2533,0
2016-05-20,22.766,22.935,22.766,22.933,2511,0
2016-05-23,23.132,23.132,23.095,23.105,723,0
2016-05-24,23.244,23.642,23.244,23.642,1917,0
2016-05-25,23.752,23.841,23.715,23.803,1718,0
2016-05-26,23.812,23.812,23.694,23.799,4019,0
2016-05-27,23.692,23.841,23.692,23.802,2710,0
2016-05-31,23.802,23.912,23.802,23.912,3739,0
2016-06-01,23.852,23.971,23.842,23.971,2819,0
2016-06-02,23.902,24.211,23.882,24.204,2375,0
2016-06-03,23.981,24.111,23.981,24.073,2208,0
2016-06-06,24.071,24.13,24.031,24.091,3011,0
2016-06-07,24.171,24.171,24.091,24.091,2225,0
2016-06-08,24.13,24.141,24.071,24.122,1606,0
2016-06-09,24.051,24.101,23.979,24.001,2731,0
2016-06-10,23.852,23.852,23.594,23.604,3613,0
2016-06-13,23.493,23.55,23.294,23.294,4559,0
2016-06-14,23.214,23.262,23.083,23.164,5209,0
2016-06-15,23.276,23.379,23.276,23.304,1706,0
2016-06-16,23.214,23.254,23.025,23.234,2551,0
2016-06-17,23.314,23.314,23.221,23.292,1305,0
2016-06-20,23.712,23.762,23.712,23.739,3847,0
2016-06-21,23.802,23.842,23.789,23.842,1919,0
2016-06-22,23.773,23.902,23.742,23.742,2244,0
2016-06-23,23.991,24.191,23.981,24.191,1405,0
2016-06-24,22.975,23.443,22.975,23.135,5972,0
2016-06-27,22.935,22.935,22.381,22.437,5968,0
2016-06-28,22.777,22.866,22.754,22.836,1255,0
2016-06-29,23.163,23.306,23.163,23.284,3545,0
2016-06-30,23.513,23.802,23.513,23.802,2660,0
2016-07-01,23.842,23.971,23.842,23.932,2861,0
2016-07-05,23.7,23.749,23.643,23.749,1827,0
2016-07-06,23.563,23.852,23.543,23.852,1349,0
2016-07-07,23.932,24.011,23.811,23.902,2265,0
2016-07-08,24.091,24.368,24.091,24.351,4882,0
2016-07-11,24.519,24.848,24.519,24.761,17482,0
2016-07-12,24.858,24.858,24.749,24.852,2509,0
2016-07-13,24.848,24.908,24.788,24.798,2170,0
2016-07-14,24.888,24.928,24.868,24.885,2158,0
2016-07-15,24.978,24.978,24.844,24.85,3111,0
2016-07-18,24.968,25.057,24.908,24.978,12041,0
2016-07-19,24.898,24.898,24.749,24.788,3011,0
2016-07-20,24.881,25.008,24.868,24.978,3011,0
2016-07-21,24.878,24.878,24.701,24.726,3111,0
2016-07-22,24.767,24.908,24.709,24.908,3237,0
2016-07-25,25.018,25.087,25.008,25.059,3212,0
2016-07-26,24.918,24.995,24.659,24.908,11422,0
2016-07-27,25.076,25.147,24.998,25.117,3894,0
2016-07-28,25.167,25.237,25.117,25.236,3914,0
2016-07-29,25.157,25.163,25.018,25.163,5129,0
2016-08-01,25.197,25.197,25.067,25.077,4355,0
2016-08-02,25.018,25.018,24.802,24.898,3914,0
2016-08-03,24.858,25.057,24.858,25.057,5018,0
2016-08-04,25.147,25.147,25.077,25.127,3312,0
2016-08-05,25.177,25.217,25.117,25.187,4519,0
2016-08-08,25.316,25.356,25.257,25.277,5777,0
2016-08-09,25.247,25.277,25.237,25.237,3084,0
2016-08-10,25.237,25.237,25.028,25.057,24774,0
2016-08-11,24.141,25.297,24.141,25.263,6153,0
2016-08-12,25.237,25.277,25.199,25.277,3674,0
2016-08-15,25.247,25.396,25.237,25.396,5269,0
2016-08-16,25.376,25.376,25.277,25.287,1803,0
2016-08-17,25.187,25.187,24.978,25.117,5210,0
2016-08-18,25.167,25.366,25.157,25.366,6123,0
2016-08-19,25.346,25.456,25.346,25.456,5266,0
2016-08-22,25.454,25.536,25.406,25.446,3717,0
2016-08-23,25.655,25.874,25.655,25.815,9006,0
2016-08-24,25.825,25.842,25.595,25.596,9309,0
2016-08-25,25.546,25.645,25.529,25.544,9177,0
2016-08-26,25.615,25.715,25.496,25.556,8431,0
2016-08-29,25.516,25.595,25.486,25.546,5104,0
2016-08-30,25.576,25.586,25.516,25.583,5069,0
2016-08-31,25.595,25.635,25.486,25.605,8399,0
2016-09-01,25.586,25.734,25.586,25.659,4015,0
2016-09-02,25.785,25.934,25.785,25.91,9184,0
2016-09-06,25.973,26.034,25.924,25.984,2810,0
2016-09-07,25.964,26.104,25.964,26.034,5420,0
2016-09-08,26.024,26.094,26.008,26.054,5277,0
2016-09-09,25.914,25.914,25.596,25.596,9404,0
2016-09-12,25.486,25.586,25.197,25.586,11231,0
2016-09-13,25.346,25.358,25.134,25.177,8009,0
2016-09-14,25.117,25.17,24.961,24.98,8446,0
2016-09-15,25.057,25.177,25.057,25.157,4818,0
2016-09-16,25.097,25.137,24.968,24.987,7628,0
2016-09-19,25.137,25.336,25.107,25.136,16478,0
2016-09-20,25.237,25.316,25.127,25.137,7679,0
2016-09-21,25.157,25.386,25.157,25.386,8933,0
2016-09-22,25.456,25.597,25.456,25.576,5928,0
2016-09-23,25.615,25.715,25.595,25.605,5824,0
2016-09-26,25.526,25.536,25.426,25.426,5390,0
2016-09-27,25.536,25.635,25.536,25.546,5305,0
2016-09-28,25.586,25.685,25.586,25.685,3651,0
2016-09-29,25.605,25.605,25.297,25.308,15162,0
2016-09-30,25.396,25.576,25.356,25.566,5219,0
2016-10-03,25.536,25.536,25.396,25.445,4457,0
2016-10-04,25.486,25.526,25.338,25.376,8048,0
2016-10-05,25.536,25.675,25.516,25.655,3011,0
2016-10-06,25.549,25.549,25.376,25.446,3939,0
2016-10-07,25.426,25.445,25.217,25.297,6364,0
2016-10-10,25.426,25.456,25.356,25.356,8446,0
2016-10-11,25.257,25.257,24.828,24.888,11492,0
2016-10-12,24.828,24.838,24.709,24.788,2409,0
2016-10-13,24.749,24.749,24.45,24.603,1930,0
2016-10-14,24.669,24.699,24.47,24.47,7843,0
2016-10-17,24.43,24.43,24.39,24.39,602,0
2016-10-18,24.649,24.699,24.619,24.629,7026,0
2016-10-19,24.559,24.559,24.4,24.48,2645,0
2016-10-20,24.46,24.557,24.369,24.529,1922,0
2016-10-21,24.49,24.529,24.49,24.503,1887,0
2016-10-24,24.579,24.629,24.579,24.629,2109,0
2016-10-25,24.619,24.619,24.529,24.577,2757,0
2016-10-26,24.572,24.609,24.47,24.47,3013,0
2016-10-27,24.47,24.47,24.249,24.25,2451,0
2016-10-28,24.244,24.4,24.231,24.231,1405,0
2016-10-31,24.45,24.45,24.234,24.35,3965,0
2016-11-01,24.334,24.36,24.131,24.25,4423,0
2016-11-02,24.128,24.231,24.011,24.061,2976,0
2016-11-03,24.011,24.071,23.942,23.942,1233,0
2016-11-04,23.949,24.031,23.919,23.919,2673,0
2016-11-07,24.141,24.4,24.141,24.378,6086,0
2016-11-08,24.36,24.39,24.27,24.35,5019,0
2016-11-09,24.201,24.509,23.961,24.509,4899,0
2016-11-10,24.679,24.749,24.47,24.629,4474,0
2016-11-11,24.599,24.868,24.599,24.834,5769,0
2016-11-14,24.888,25.097,24.888,24.921,7749,0
2016-11-15,24.938,25.057,24.886,24.958,4357,0
2016-11-16,24.788,24.868,24.769,24.848,2932,0
2016-11-17,24.908,25.147,24.908,25.077,3389,0
2016-11-18,25.117,25.117,25.03,25.03,525,0
2016-11-21,25.326,25.326,25.067,25.223,2013,0
2016-11-22,25.197,25.277,25.177,25.277,3126,0
2016-11-23,25.177,25.257,25.153,25.257,2989,0
2016-11-25,25.321,25.376,25.289,25.368,1527,0
2016-11-28,25.352,25.352,25.277,25.277,2612,0
2016-11-29,25.257,25.257,25.052,25.077,4035,0
2016-11-30,25.067,25.067,24.938,24.958,5467,0
2016-12-01,24.918,24.918,24.4,24.42,3437,0
2016-12-02,24.455,24.47,24.29,24.468,4750,0
2016-12-05,24.41,24.872,24.41,24.848,4086,0
2016-12-06,24.988,25.016,24.858,25.002,2209,0
2016-12-07,25.013,25.097,24.938,25.087,4818,0
2016-12-08,25.047,25.047,24.756,24.868,8943,0
2016-12-09,24.739,25.018,24.739,24.938,4760,0
2016-12-12,24.958,25.046,24.958,24.996,4726,0
2016-12-13,25.028,25.197,25.028,25.161,3307,0
2016-12-14,25.097,25.097,24.859,24.878,7659,0
2016-12-15,24.826,24.97,24.826,24.868,3649,0
2016-12-16,24.868,24.918,24.828,24.858,1883,0
2016-12-19,24.946,24.978,24.908,24.918,4454,0
2016-12-20,24.967,25.038,24.967,25.028,2469,0
2016-12-21,24.948,25.018,24.886,24.92,2661,0
2016-12-22,24.848,24.888,24.71,24.749,2628,0
2016-12-23,24.769,24.868,24.769,24.868,1204,0
2016-12-27,25.02,25.1489,25.02,25.08,7132,0
2016-12-28,25.15,25.15,24.78,24.78,1461,0
2016-12-29,24.92,24.9799,24.87,24.9799,2389,0
2016-12-30,25.04,25.04,24.91,24.93,2640,0
2017-01-03,24.93,25.02,24.88,25.0014,5064,0
2017-01-04,25.05,25.289,25.05,25.259,11304,0
2017-01-05,25.29,25.39,25.25,25.3545,4389,0
2017-01-06,25.2792,25.45,25.26,25.36,4809,0
2017-01-09,25.412,25.43,25.33,25.33,4324,0
2017-01-10,25.36,25.51,25.33,25.36,10579,0
2017-01-11,25.48,25.55,25.45,25.55,3360,0
2017-01-12,25.66,25.66,25.4451,25.529,2489,0
2017-01-13,25.62,25.9,25.62,25.889,5442,0
2017-01-17,25.79,25.79,25.684,25.684,4116,0
2017-01-18,25.65,25.6722,25.59,25.61,3678,0
2017-01-19,25.76,25.9,25.76,25.8134,5283,0
2017-01-20,25.9261,25.96,25.91,25.95,6496,0
2017-01-23,25.89,25.92,25.79,25.88,8163,0
2017-01-24,25.9001,26.0422,25.9,26.01,6050,0
2017-01-25,26.1,26.18,26.09,26.18,8914,0
2017-01-26,26.2,26.24,26.1207,26.18,9012,0
2017-01-27,26.2199,26.24,26.174,26.23,4750,0
2017-01-30,26.08,26.08,25.8968,26.053,6022,0
2017-01-31,26,26.21,26,26.1965,7066,0
2017-02-01,26.24,26.32,26.1586,26.25,7045,0
2017-02-02,26.12,26.21,26.06,26.14,17025,0
2017-02-03,26.29,26.3,26.18,26.3,4895,0
2017-02-06,26.32,26.34,26.266,26.3014,8135,0
2017-02-07,26.4,26.4,26.312,26.36,5704,0
2017-02-08,26.43,26.43,26.089,26.1567,10799,0
2017-02-09,26.2262,26.3615,26.21,26.34,8964,0
2017-02-10,26.38,26.42,26.32,26.42,8189,0
2017-02-13,26.52,26.8907,26.52,26.79,16513,0
2017-02-14,26.85,26.88,26.72,26.868,8281,0
2017-02-15,26.77,26.98,26.77,26.94,8652,0
2017-02-16,27.01,27.11,26.98,27.03,15925,0
2017-02-17,26.96,27.15,26.94,27.15,10543,0
2017-02-21,27.21,27.3782,27.17,27.31,17397,0
2017-02-22,27.42,27.42,27.25,27.32,16801,0
2017-02-23,27.37,27.37,27.1111,27.2,10854,0
2017-02-24,27.07,27.15,26.92,27.15,18613,0
2017-02-27,27.11,27.15,27.03,27.13,13590,0
2017-02-28,27.19,27.19,26.86,26.86,17249,0
2017-03-01,27.01,27.18,26.9428,27.1384,11450,0
2017-03-02,27.06,27.06,26.96,26.96,6044,0
2017-03-03,26.95,26.95,26.8,26.95,11357,0
2017-03-06,26.94,26.94,26.75,26.8,6483,0
2017-03-07,26.75,26.85,26.74,26.8,4177,0
2017-03-08,26.84,27.05,26.82,26.93,10034,0
2017-03-09,26.99,26.99,26.8197,26.87,5882,0
2017-03-10,27.0028,27.15,27.0028,27.13,5924,0
2017-03-13,28.12,28.16,27.95,28.15,8941,0
2017-03-14,28.13,28.18,27.9995,28.06,7191,0
2017-03-15,28.06,28.349,28.06,28.32,16081,0
2017-03-16,28.32,28.425,28.32,28.41,11044,0
2017-03-17,28.42,28.42,28.38,28.38,3409,0
2017-03-20,28.4,28.4,28.32,28.3707,5567,0
2017-03-21,28.44,28.5,28.1,28.1,9230,0
2017-03-22,28.01,28.1,28,28.1,8116,0
2017-03-23,28.08,28.2732,28.08,28.1811,3940,0
2017-03-24,28.26,28.39,28.26,28.26,18515,0
2017-03-27,28.039,28.27,28.02,28.25,14378,0
2017-03-28,28.34,28.34,28.25,28.29,3865,0
2017-03-29,28.36,28.46,28.36,28.443,7528,0
2017-03-30,28.44,28.46,28.38,28.45,5287,0
2017-03-31,28.45,28.54,28.37,28.51,7135,0
2017-04-03,28.54,28.62,28.422,28.5174,9226,0
2017-04-04,28.53,28.6,28.5,28.5,5507,0
2017-04-05,28.48,28.63,28.4205,28.4536,21979,0
2017-04-06,28.52,28.52,28.43,28.5,8869,0
2017-04-07,28.5,28.54,28.45,28.54,9923,0
2017-04-10,28.6,28.62,28.55,28.58,18653,0
2017-04-11,28.53,28.569,28.43,28.5614,8383,0
2017-04-12,28.46,28.55,28.46,28.49,11761,0
2017-04-13,28.42,28.42,28.28,28.28,17420,0
2017-04-17,28.46,28.46,28.3,28.32,7903,0
2017-04-18,28.37,28.37,28.22,28.2772,5107,0
2017-04-19,28.4,28.4,28.3347,28.36,7435,0
2017-04-20,28.48,28.5,28.39,28.47,8480,0
2017-04-21,28.6,28.6,28.46,28.5102,11612,0
2017-04-24,28.98,28.98,28.7,28.79,15705,0
2017-04-25,28.89,29.1,28.89,29.08,20712,0
2017-04-26,29.11,29.21,29.11,29.16,13517,0
2017-04-27,29.19,29.19,28.98,29.16,9698,0
2017-04-28,29.13,29.15,29.0361,29.13,20202,0
2017-05-01,29.19,29.19,28.99,29.085,17630,0
2017-05-02,29.1058,29.1058,28.961,29.009,11654,0
2017-05-03,29.01,29.01,28.9,28.95,7498,0
2017-05-04,29,29.15,29,29.15,8721,0
2017-05-05,29.16,29.29,29.16,29.27,9905,0
2017-05-08,29.29,29.44,29.29,29.43,10380,0
2017-05-09,29.49,29.68,29.49,29.62,15727,0
2017-05-10,29.69,29.88,29.69,29.88,16800,0
2017-05-11,29.88,29.97,29.83,29.93,16368,0
2017-05-12,29.96,29.97,29.8303,29.962,11920,0
2017-05-15,30.15,30.28,30.02,30.2158,11334,0
2017-05-16,30.28,30.28,30.08,30.145,11017,0
2017-05-17,29.81,29.8699,29.61,29.62,19482,0
2017-05-18,29.59,29.65,29.49,29.6,10759,0
2017-05-19,29.64,29.9,29.64,29.77,37083,0
2017-05-22,29.85,29.91,29.7955,29.905,15810,0
2017-05-23,29.93,30.02,29.84,29.94,27565,0
2017-05-24,30,30,29.8459,29.94,11922,0
2017-05-25,30,30.16,29.99,30.15,16037,0
2017-05-26,30.16,30.19,30.08,30.1711,18836,0
2017-05-30,30.2,30.2,30.04,30.05,15621,0
2017-05-31,30.18,30.18,29.91,30.05,7795,0
2017-06-01,30.16,30.16,30.03,30.1298,9147,0
2017-06-02,30.16,30.34,30.16,30.3186,19044,0
2017-06-05,30.57,30.57,30.38,30.3958,13266,0
2017-06-06,30.4,30.4,30.255,30.302,10356,0
2017-06-07,30.4,30.44,30.35,30.44,10241,0
2017-06-08,30.39,30.44,30.24,30.4326,16116,0
2017-06-09,30.5,30.5,29.88,29.9035,23670,0
2017-06-12,29.85,29.85,29.29,29.5016,41299,0
2017-06-13,29.57,29.9399,29.57,29.93,25686,0
2017-06-14,29.97,30.11,29.79,29.87,14405,0
2017-06-15,29.78,29.78,29.55,29.6,9170,0
2017-06-16,29.61,29.67,29.58,29.63,5043,0
2017-06-19,29.73,29.95,29.73,29.93,8173,0
2017-06-20,29.97,30,29.79,29.8,30610,0
2017-06-21,29.96,29.99,29.92,29.97,8336,0
2017-06-22,29.97,30.0167,29.9,29.99,10820,0
2017-06-23,29.998,30.1857,29.99,30.1688,9011,0
2017-06-26,30.2,30.24,30.02,30.0223,16339,0
2017-06-27,30.11,30.11,29.7716,29.7716,14024,0
2017-06-28,29.8,29.926,29.65,29.91,8071,0
2017-06-29,29.93,29.95,29.4,29.5496,12234,0
2017-06-30,29.46,29.63,29.46,29.6,10305,0
2017-07-03,29.65,29.65,29.45,29.45,2389,0
2017-07-05,29.44,29.6845,29.44,29.63,14995,0
2017-07-06,29.45,29.475,29.344,29.3644,6853,0
2017-07-07,29.43,29.6254,29.43,29.57,6285,0
2017-07-10,29.55,29.77,29.55,29.758,8892,0
2017-07-11,29.7023,29.92,29.7023,29.91,8742,0
2017-07-12,30.11,30.3099,30.11,30.3099,6517,0
2017-07-13,30.32,30.3821,30.31,30.36,5173,0
2017-07-14,30.17,30.272,30.146,30.23,13215,0
2017-07-17,30.22,30.22,30.115,30.12,6553,0
2017-07-18,30.15,30.18,30.08,30.18,6583,0
2017-07-19,30.21,30.45,30.21,30.45,14803,0
2017-07-20,30.31,30.31,30.04,30.09,5558,0
2017-07-21,29.99,30.1,29.97,30.0536,7702,0
2017-07-24,29.98,30.1441,29.98,30.1441,5288,0
2017-07-25,30.2,30.26,30.199,30.23,5076,0
2017-07-26,30.28,30.4,30.28,30.39,7268,0
2017-07-27,30.37,30.44,30.0467,30.22,10854,0
2017-07-28,30.02,30.07,29.91,30.05,8550,0
2017-07-31,29.91,29.91,29.78,29.88,11010,0
2017-08-01,29.95,29.95,29.8702,29.945,3776,0
2017-08-02,29.95,30,29.5,29.686,23462,0
2017-08-03,29.82,29.82,29.54,29.58,8730,0
2017-08-04,29.53,29.55,29.4459,29.45,3724,0
2017-08-07,29.44,29.47,29.4187,29.452,4328,0
2017-08-08,29.445,29.5434,29.29,29.39,10299,0
2017-08-09,29.41,29.45,29.25,29.39,8849,0
2017-08-10,29.25,29.25,28.83,28.85,13733,0
2017-08-11,28.87,28.9225,28.8,28.83,4781,0
2017-08-14,29.16,29.4,29.16,29.3977,5344,0
2017-08-15,29.45,29.45,29.19,29.202,5423,0
2017-08-16,29.22,29.3279,29.22,29.3,3959,0
2017-08-17,29.33,29.33,29.024,29.024,4171,0
2017-08-18,28.94,29.1133,28.94,29.083,2533,0
2017-08-21,29.0584,29.07,28.95,29.048,5695,0
2017-08-22,29.2643,29.3198,29.2366,29.3198,4273,0
2017-08-23,29.2799,29.28,29.21,29.2507,1483,0
2017-08-24,29.3105,29.38,29.3,29.3694,3666,0
2017-08-25,29.44,29.52,29.4083,29.45,5303,0
2017-08-28,29.43,29.59,29.43,29.59,3449,0
2017-08-29,29.32,29.689,29.32,29.652,5771,0
2017-08-30,29.77,29.947,29.77,29.93,6559,0
2017-08-31,29.99,30.25,29.99,30.24,17107,0
2017-09-01,30.28,30.3572,30.18,30.28,12425,0
2017-09-05,30.24,30.37,30.05,30.1799,10827,0
2017-09-06,30.23,30.23,30.11,30.16,7251,0
2017-09-07,30.3,30.36,30.21,30.3501,8565,0
2017-09-08,30.36,30.46,30.36,30.39,7537,0
2017-09-11,30.64,30.64,30.551,30.61,16659,0
2017-09-12,30.86,30.86,30.52,30.61,9839,0
2017-09-13,30.62,30.75,30.58,30.7373,10832,0
2017-09-14,30.7041,30.78,30.7,30.76,19249,0
2017-09-15,30.7219,30.763,30.65,30.75,13219,0
2017-09-18,30.82,31.13,30.81,31.1,13524,0
2017-09-19,31.12,31.26,31.12,31.19,12700,0
2017-09-20,31.3,31.3,31.05,31.08,18972,0
2017-09-21,31.04,31.059,30.9201,31.01,7580,0
2017-09-22,31.122,31.169,31.09,31.169,6984,0
2017-09-25,31.16,31.1635,30.9177,30.95,13748,0
2017-09-26,31.01,31.15,31.01,31.1,15122,0
2017-09-27,31.19,31.41,31.168,31.369,8212,0
2017-09-28,31.38,31.46,31.378,31.4223,5981,0
2017-09-29,31.501,31.57,31.5,31.529,9326,0
2017-10-02,31.55,31.83,31.55,31.76,19748,0
2017-10-03,31.81,31.91,31.8,31.91,20291,0
2017-10-04,31.96,31.99,31.92,31.97,25474,0
2017-10-05,31.96,32.02,31.94,31.96,20191,0
2017-10-06,31.93,31.9415,31.88,31.89,10541,0
2017-10-09,31.97,31.99,31.9101,31.919,40850,0
2017-10-10,31.98,32.03,31.891,31.96,44532,0
2017-10-11,31.95,32,31.91,32,9270,0
2017-10-12,31.98,32.0819,31.95,32.01,9889,0
2017-10-13,32,32.1,32,32.04,14461,0
2017-10-16,32.1,32.11,32.06,32.07,6810,0
2017-10-17,32,32.04,31.92,32.039,8088,0
2017-10-18,32.08,32.23,32.049,32.21,7802,0
2017-10-19,32.01,32.06,31.869,32.0486,9073,0
2017-10-20,32.12,32.299,32.12,32.2918,6400,0
2017-10-23,32.46,32.46,32.28,32.302,6697,0
2017-10-24,32.2897,32.4,32.2897,32.38,10982,0
2017-10-25,32.37,32.4,32.0801,32.2021,7223,0
2017-10-26,32.29,32.29,32.1,32.128,4890,0
2017-10-27,32.03,32.3799,32.03,32.34,16848,0
2017-10-30,32.3248,32.36,32.23,32.2683,5111,0
2017-10-31,32.37,32.54,32.37,32.54,5554,0
2017-11-01,32.37,32.38,31.865,31.91,14026,0
2017-11-02,31.87,31.939,31.8172,31.92,4993,0
2017-11-03,31.97,32.1,31.9671,32.095,5474,0
2017-11-06,32.06,32.16,32.06,32.14,7080,0
2017-11-07,32.15,32.15,31.9097,31.9097,12809,0
2017-11-08,31.65,31.88,31.45,31.86,13742,0
2017-11-09,31.44,31.44,31.15,31.28,14575,0
2017-11-10,31.2035,31.258,31.18,31.22,23783,0
