Date,Open,High,Low,Close,Volume,OpenInt
2015-08-05,23.736,23.784,23.736,23.784,6821,0
2015-08-06,23.784,23.784,23.784,23.784,52,0
2015-08-12,23.288,23.403,23.288,23.403,211,0
2015-08-20,23.403,23.403,23.403,23.403,105,0
2015-08-25,23.403,23.403,23.403,23.403,105,0
2015-08-28,22.097,22.097,22.097,22.097,420,0
2015-09-22,20.563,20.563,20.543,20.543,315,0
2015-09-29,20.543,20.543,20.543,20.543,105,0
2015-09-30,20.42,20.42,20.42,20.42,105,0
2015-10-26,22.268,22.268,22.268,22.268,105,0
2015-11-03,21.983,21.983,21.983,21.983,105,0
2015-11-12,21.553,21.553,21.439,21.439,7451,0
2015-11-19,21.868,21.868,21.868,21.868,840,0
2015-12-14,20.638,20.638,20.621,20.621,6240,0
2015-12-31,21.144,21.202,21.14,21.202,888,0
2016-01-04,20.742,20.742,20.742,20.742,312,0
2016-01-05,20.814,20.817,20.814,20.817,1039,0
2016-01-07,20.086,20.086,20.086,20.086,433,0
2016-01-11,19.837,19.837,19.837,19.837,312,0
2016-01-13,20.058,20.058,20.058,20.058,104,0
2016-01-19,19.24,19.24,19.182,19.182,727,0
2016-01-20,18.48,19.798,18.375,19.798,528927,0
2016-01-21,18.606,18.855,18.606,18.817,234750,0
2016-01-22,19.26,19.395,19.26,19.395,30576,0
2016-01-25,19.164,19.25,19.038,19.038,57757,0
2016-01-26,19.142,19.363,19.142,19.36,353071,0
2016-01-27,19.413,19.558,19.196,19.247,9127,0
2016-01-28,19.452,19.452,19.235,19.327,7036,0
2016-01-29,19.436,19.644,19.436,19.644,1985,0
2016-02-01,19.478,19.616,19.478,19.616,16009,0
2016-02-02,19.471,19.471,19.029,19.053,14772,0
2016-02-03,18.893,19.029,18.712,19.029,7410,0
2016-02-04,19,19.144,19,19.106,1504,0
2016-02-05,19.195,19.195,18.943,18.96,9643,0
2016-02-08,18.712,18.712,18.499,18.653,18998,0
2016-02-09,18.25,18.403,18.154,18.317,27920,0
2016-02-10,18.307,18.384,18.23,18.24,18876,0
2016-02-11,17.874,17.923,17.874,17.874,8362,0
2016-02-12,17.95,18.148,17.913,18.134,12344,0
2016-02-16,18.644,18.702,18.49,18.702,12879,0
2016-02-17,18.788,19.009,18.788,18.99,3847,0
2016-02-18,18.98,19.029,18.913,18.933,5788,0
2016-02-19,18.798,18.807,18.688,18.807,2222,0
2016-02-22,19.048,19.076,19.009,19.038,6005,0
2016-02-23,18.817,18.843,18.73,18.73,2742,0
2016-02-24,18.394,18.46,18.355,18.456,314196,0
2016-02-25,18.817,18.943,18.817,18.943,1009,0
2016-02-26,19.1,19.106,18.99,19,6185,0
2016-02-29,18.893,19.019,18.872,18.872,4451,0
2016-03-01,19.048,19.293,19.048,19.279,5341,0
2016-03-02,19.346,19.538,19.346,19.538,1812,0
2016-03-03,19.808,19.885,19.798,19.827,22985,0
2016-03-04,20.057,20.126,20.054,20.095,28915,0
2016-03-07,19.817,20.058,19.817,20,14692,0
2016-03-08,19.855,19.855,19.717,19.749,10850,0
2016-03-09,19.769,19.817,19.722,19.779,5935,0
2016-03-10,19.943,20.058,19.596,19.625,3697,0
2016-03-11,20.192,20.317,20.192,20.317,2866,0
2016-03-14,20.317,20.347,20.28,20.327,15199,0
2016-03-15,19.98,19.999,19.903,19.972,3781,0
2016-03-16,19.903,20.126,19.874,20.126,1058,0
2016-03-17,20.126,20.25,20.086,20.246,14996,0
2016-03-18,20.26,20.26,20.156,20.217,2093,0
2016-03-21,20.126,20.174,20.116,20.116,32309,0
2016-03-22,20.134,20.184,20.116,20.183,1773,0
2016-03-23,20.029,20.034,19.894,19.903,4481,0
2016-03-24,19.644,19.692,19.586,19.687,11549,0
2016-03-28,19.894,19.903,19.865,19.894,14120,0
2016-03-29,19.722,20.086,19.722,20.086,27593,0
2016-03-30,20.181,20.202,20.134,20.202,2660,0
2016-03-31,19.98,20.029,19.944,19.971,6634,0
2016-04-01,19.558,19.634,19.452,19.622,18783,0
2016-04-04,19.682,19.682,19.577,19.613,5056,0
2016-04-05,19.528,19.528,19.124,19.201,9344,0
2016-04-06,19.201,19.461,19.201,19.461,2131,0
2016-04-07,19.337,19.337,19.201,19.23,1729,0
2016-04-08,19.687,19.687,19.63,19.654,4908,0
2016-04-11,19.885,19.894,19.722,19.722,10680,0
2016-04-12,19.903,20.126,19.903,20.096,3756,0
2016-04-13,20.452,20.554,20.452,20.55,2700,0
2016-04-14,20.606,20.654,20.589,20.644,2825,0
2016-04-15,20.568,20.597,20.52,20.568,3119,0
2016-04-18,20.413,20.712,20.413,20.712,6248,0
2016-04-19,21.078,21.078,20.999,21.049,982,0
2016-04-20,21.202,21.251,21.202,21.25,4212,0
2016-04-21,21.126,21.2,21.087,21.136,7995,0
2016-04-22,21.135,21.157,21.096,21.157,4008,0
2016-04-25,21.126,21.126,20.923,20.99,25810,0
2016-04-26,20.972,21.068,20.972,21.039,3330,0
2016-04-27,21.03,21.109,21.029,21.109,4197,0
2016-04-28,20.769,20.885,20.626,20.664,12473,0
2016-04-29,20.674,20.674,20.442,20.578,3720,0
2016-05-02,20.674,20.742,20.654,20.727,2410,0
2016-05-03,20.433,20.433,20.298,20.343,2404,0
2016-05-04,20.174,20.174,20.039,20.066,3829,0
2016-05-05,20.116,20.116,19.995,20.031,1374,0
2016-05-06,19.99,20.126,19.99,20.11,1595,0
2016-05-09,20.01,20.01,19.943,19.943,17965,0
2016-05-10,20.184,20.317,20.184,20.317,3470,0
2016-05-11,20.106,20.179,20.089,20.096,20779,0
2016-05-12,20.202,20.202,20.029,20.116,8798,0
2016-05-13,19.913,19.913,19.808,19.808,984,0
2016-05-16,20.01,20.116,20.01,20.116,3717,0
2016-05-17,20,20.126,19.975,20.029,6490,0
2016-05-18,20.091,20.202,20.004,20.049,2962,0
2016-05-19,19.847,19.908,19.798,19.908,3569,0
2016-05-20,20.073,20.073,19.994,19.994,1197,0
2016-05-23,19.963,20,19.943,19.943,6983,0
2016-05-24,20.192,20.231,20.168,20.221,3338,0
2016-05-25,20.375,20.375,20.375,20.375,686,0
2016-05-26,20.472,20.528,20.472,20.512,1919,0
2016-05-27,20.479,20.511,20.442,20.511,9471,0
2016-05-31,20.654,20.654,20.442,20.467,5745,0
2016-06-01,20.394,20.433,20.39,20.433,1929,0
2016-06-02,20.289,20.375,20.289,20.357,5019,0
2016-06-03,20.392,20.448,20.392,20.448,1241,0
2016-06-06,20.626,20.654,20.528,20.654,10130,0
2016-06-07,20.712,20.837,20.712,20.779,50071,0
2016-06-08,20.824,20.824,20.779,20.779,3463,0
2016-06-09,20.558,20.558,20.481,20.543,7287,0
2016-06-10,20.202,20.202,19.933,19.933,3497,0
2016-06-13,19.606,19.634,19.592,19.592,1033,0
2016-06-14,19.481,19.501,19.269,19.337,6508,0
2016-06-15,19.577,19.577,19.481,19.558,3698,0
2016-06-16,19.164,19.501,19.144,19.501,3577,0
2016-06-17,19.625,19.749,19.558,19.732,7168,0
2016-06-20,20.27,20.28,20.164,20.184,2071,0
2016-06-21,20.351,20.395,20.345,20.395,1530,0
2016-06-22,20.338,20.343,20.309,20.343,1116,0
2016-06-23,20.73,20.887,20.689,20.887,2575,0
2016-06-24,19.164,19.457,19.164,19.174,7862,0
2016-06-27,18.704,18.704,18.459,18.551,8747,0
2016-06-28,19.046,19.046,18.821,19.027,3970,0
2016-06-29,19.34,19.417,19.321,19.408,17825,0
2016-06-30,19.33,19.515,19.281,19.515,5357,0
2016-07-01,19.545,19.545,19.516,19.545,1899,0
2016-07-05,19.565,19.565,19.232,19.232,22208,0
2016-07-06,19.017,19.13,19.017,19.113,1569,0
2016-07-07,19.271,19.271,19.027,19.027,1970,0
2016-07-08,19.34,19.447,19.33,19.447,8690,0
2016-07-11,19.74,19.839,19.722,19.781,7315,0
2016-07-12,20.113,20.172,20.113,20.123,10284,0
2016-07-13,20.201,20.22,20.152,20.168,4857,0
2016-07-14,20.358,20.358,20.27,20.338,3567,0
2016-07-15,20.231,20.231,20.229,20.229,505,0
2016-07-18,20.25,20.28,20.25,20.26,7228,0
2016-07-19,20.103,20.108,20.039,20.063,6355,0
2016-07-20,20.132,20.225,20.132,20.225,1775,0
2016-07-21,20.22,20.27,20.17,20.201,10387,0
2016-07-22,20.27,20.27,20.201,20.245,11811,0
2016-07-25,20.21,20.21,20.095,20.172,3669,0
2016-07-26,20.201,20.201,20.142,20.162,4173,0
2016-07-27,20.318,20.367,20.162,20.289,24399,0
2016-07-28,20.162,20.24,20.113,20.23,7732,0
2016-07-29,20.485,20.504,20.455,20.469,3471,0
2016-08-01,20.397,20.416,20.314,20.314,6640,0
2016-08-02,20.407,20.407,20.045,20.069,11764,0
2016-08-03,20.083,20.083,20.005,20.079,11979,0
2016-08-04,20.288,20.308,20.24,20.308,5703,0
2016-08-05,20.367,20.445,20.367,20.445,295,0
2016-08-08,20.612,20.612,20.577,20.577,1172,0
2016-08-09,20.796,20.866,20.783,20.788,4741,0
2016-08-10,20.847,20.879,20.808,20.808,10786,0
2016-08-11,20.945,21.013,20.906,20.993,23013,0
2016-08-12,20.974,20.974,20.886,20.915,2446,0
2016-08-15,20.984,21.023,20.965,20.993,3850,0
2016-08-16,20.939,20.964,20.925,20.925,1212,0
2016-08-17,21.053,21.053,20.896,21.043,11716,0
2016-08-18,20.974,21.081,20.974,21.049,19355,0
2016-08-19,20.906,21.004,20.906,21.003,6227,0
2016-08-22,20.945,21.033,20.925,21.023,5355,0
2016-08-23,21.072,21.141,21.07,21.101,6281,0
2016-08-24,21.131,21.15,21.063,21.086,6713,0
2016-08-25,20.974,21.013,20.932,20.945,5597,0
2016-08-26,21.013,21.361,20.788,20.857,7820,0
2016-08-29,20.857,20.935,20.857,20.909,2253,0
2016-08-30,20.984,20.984,20.955,20.955,1780,0
2016-08-31,21.053,21.053,20.906,20.992,15631,0
2016-09-01,21.106,21.15,21.091,21.091,1496,0
2016-09-02,21.376,21.473,21.306,21.376,3495,0
2016-09-06,21.444,21.522,21.444,21.509,2699,0
2016-09-07,21.581,21.591,21.493,21.513,4251,0
2016-09-08,21.493,21.523,21.444,21.5,5437,0
2016-09-09,21.376,21.376,21.16,21.219,1875,0
2016-09-12,21.013,21.268,21.013,21.268,2434,0
2016-09-13,20.945,20.945,20.945,20.945,542,0
2016-09-14,20.69,20.758,20.69,20.715,2376,0
2016-09-15,20.83,20.896,20.807,20.837,10942,0
2016-09-16,20.543,20.588,20.523,20.543,5607,0
2016-09-19,20.798,20.808,20.68,20.69,5776,0
2016-09-20,20.798,20.837,20.758,20.768,44948,0
2016-09-21,21.121,21.326,21.072,21.278,4435,0
2016-09-22,21.571,21.63,21.493,21.523,2111,0
2016-09-23,21.316,21.316,21.288,21.288,850,0
2016-09-26,21.013,21.063,20.993,21.013,5905,0
2016-09-27,20.945,21.083,20.945,21.053,2901,0
2016-09-28,21.148,21.153,21.141,21.141,1163,0
2016-09-29,21.091,21.16,20.993,21.007,4349,0
2016-09-30,21.101,21.155,21.101,21.121,6482,0
2016-10-03,20.993,21.003,20.886,20.974,47195,0
2016-10-04,21.033,21.238,20.969,21.013,5208,0
2016-10-05,21.19,21.235,21.19,21.233,2011,0
2016-10-06,21.278,21.278,21.121,21.141,1782,0
2016-10-07,21.101,21.101,20.945,21.081,16411,0
2016-10-10,21.236,21.236,21.19,21.19,1870,0
2016-10-11,21.053,21.053,20.896,20.896,2513,0
2016-10-12,20.974,20.974,20.837,20.857,2166,0
2016-10-13,20.74,20.749,20.602,20.749,2778,0
2016-10-14,20.808,20.896,20.798,20.798,1697,0
2016-10-17,20.798,20.828,20.778,20.788,3630,0
2016-10-18,21.013,21.053,21.003,21.003,17755,0
2016-10-19,21.121,21.145,21.121,21.14,5891,0
2016-10-20,21.013,21.268,21.013,21.251,44048,0
2016-10-21,21.003,21.207,21.003,21.207,6832,0
2016-10-24,21.346,21.356,21.219,21.228,3572,0
2016-10-25,21.199,21.28,21.199,21.258,20211,0
2016-10-26,21.205,21.22,21.202,21.209,2609,0
2016-10-27,21.298,21.316,21.238,21.238,3576,0
2016-10-28,21.336,21.346,21.326,21.339,1147,0
2016-10-31,21.336,21.354,21.316,21.354,4187,0
2016-11-01,21.376,21.389,21.228,21.298,3989,0
2016-11-02,21.238,21.238,21.091,21.091,2018,0
2016-11-03,21.356,21.356,21.121,21.121,10718,0
2016-11-04,20.934,21.003,20.906,20.906,4750,0
2016-11-07,21.124,21.145,21.101,21.131,2201,0
2016-11-08,21.101,22.217,21.101,21.199,3544,0
2016-11-09,21.121,21.13,20.935,21.13,15035,0
2016-11-10,21.283,21.297,21.15,21.209,4954,0
2016-11-11,21.248,21.248,21.118,21.199,23127,0
2016-11-14,21.17,21.219,21.17,21.219,2242,0
2016-11-15,21.199,21.316,21.198,21.314,6442,0
2016-11-16,21.206,21.206,21.148,21.148,2443,0
2016-11-17,21.206,21.268,21.206,21.233,2144,0
2016-11-18,21.043,21.043,20.984,20.984,9416,0
2016-11-21,21.16,21.19,21.141,21.17,6966,0
2016-11-22,21.356,21.374,21.238,21.356,26751,0
2016-11-23,21.053,21.298,21.053,21.268,11956,0
2016-11-25,21.278,21.278,21.238,21.238,5140,0
2016-11-28,21.268,21.287,21.228,21.258,15738,0
2016-11-29,21.288,21.364,21.219,21.364,3806,0
2016-11-30,21.356,21.366,21.228,21.268,36278,0
2016-12-01,21.313,21.346,21.238,21.238,3446,0
2016-12-02,21.376,21.376,21.31,21.366,18857,0
2016-12-05,21.611,21.624,21.561,21.624,3508,0
2016-12-06,21.698,21.81,21.698,21.81,3485,0
2016-12-07,22.031,22.231,22.031,22.217,5290,0
2016-12-08,22.394,22.394,22.266,22.338,9255,0
2016-12-09,22.276,22.306,22.246,22.296,12211,0
2016-12-12,22.286,22.286,22.256,22.266,1753,0
2016-12-13,22.374,22.394,22.344,22.385,6327,0
2016-12-14,22.344,22.344,22.071,22.071,14301,0
2016-12-15,21.953,22.011,21.953,21.992,3097,0
2016-12-16,21.973,21.985,21.914,21.914,3094,0
2016-12-19,21.972,21.979,21.914,21.914,758,0
2016-12-20,21.963,21.992,21.943,21.982,9771,0
2016-12-21,21.929,21.939,21.92,21.92,3852,0
2016-12-22,21.87,21.944,21.87,21.881,8383,0
2016-12-23,21.927,21.939,21.89,21.9,4501,0
2016-12-27,21.801,21.88,21.801,21.824,10264,0
2016-12-28,21.771,21.811,21.737,21.762,11832,0
2016-12-29,21.742,21.752,21.692,21.751,26397,0
2016-12-30,21.87,21.9,21.802,21.841,9032,0
2017-01-03,22.008,22.058,21.959,22.053,5048,0
2017-01-04,22.252,22.374,22.236,22.364,20252,0
2017-01-05,22.502,22.601,22.502,22.581,31243,0
2017-01-06,22.443,22.443,22.348,22.413,10701,0
2017-01-09,22.344,22.364,22.285,22.334,3543,0
2017-01-10,22.413,22.463,22.379,22.403,235175,0
2017-01-11,22.66,22.66,22.384,22.561,21789,0
2017-01-12,22.56,22.56,22.463,22.552,26434,0
2017-01-13,22.621,22.68,22.581,22.591,51719,0
2017-01-17,23.539,24.013,22.521,22.571,4198,0
2017-01-18,22.512,22.541,22.459,22.512,5926,0
2017-01-19,22.506,22.506,22.423,22.482,19774,0
2017-01-20,22.571,22.621,22.533,22.581,12788,0
2017-01-23,22.542,22.591,22.473,22.552,6102,0
2017-01-24,22.65,22.67,22.552,22.67,5913,0
2017-01-25,22.907,22.94,22.853,22.94,4731,0
2017-01-26,22.946,22.966,22.867,22.882,8054,0
2017-01-27,22.818,22.818,22.709,22.759,14896,0
2017-01-30,22.492,22.581,22.492,22.581,5808,0
2017-01-31,22.56,22.591,22.494,22.552,15672,0
2017-02-01,22.709,22.729,22.64,22.729,19248,0
2017-02-02,22.621,22.64,22.591,22.63,5789,0
2017-02-03,22.749,22.769,22.7,22.73,6144,0
2017-02-06,22.502,22.581,22.47,22.537,5702,0
2017-02-07,22.522,22.522,22.463,22.463,4033,0
2017-02-08,22.492,22.535,22.492,22.512,2760,0
2017-02-09,22.522,22.626,22.522,22.611,227362,0
2017-02-10,22.729,22.729,22.63,22.66,11509,0
2017-02-13,22.927,22.927,22.808,22.872,10414,0
2017-02-14,22.719,22.838,22.67,22.837,5162,0
2017-02-15,22.7,22.926,22.7,22.897,8335,0
2017-02-16,22.887,22.927,22.838,22.887,11490,0
2017-02-17,22.749,22.759,22.7,22.759,4292,0
2017-02-21,22.867,22.907,22.867,22.891,6093,0
2017-02-22,22.838,22.897,22.808,22.897,6894,0
2017-02-23,22.976,22.976,22.848,22.917,4814,0
2017-02-24,22.67,22.719,22.601,22.69,7235,0
2017-02-27,22.63,22.739,22.63,22.738,70135,0
2017-02-28,22.719,22.734,22.65,22.65,2568,0
2017-03-01,22.946,23.035,22.946,23.025,10196,0
2017-03-02,22.867,22.867,22.81,22.81,10220,0
2017-03-03,22.897,22.972,22.829,22.972,2465,0
2017-03-06,22.848,22.848,22.798,22.847,6071,0
2017-03-07,22.749,22.779,22.69,22.739,89825,0
2017-03-08,22.858,22.858,22.68,22.691,5565,0
2017-03-09,22.719,22.719,22.63,22.7,393692,0
2017-03-10,22.858,22.937,22.833,22.937,6491,0
2017-03-13,22.995,22.996,22.946,22.974,7063,0
2017-03-14,22.779,22.808,22.739,22.766,46197,0
2017-03-15,22.739,23.104,22.739,23.076,20814,0
2017-03-16,23.253,23.253,23.164,23.174,4822,0
2017-03-17,23.193,23.253,23.174,23.223,55094,0
2017-03-20,23.183,23.223,23.085,23.124,9353,0
2017-03-21,23.371,23.371,23.033,23.033,6207,0
2017-03-22,22.9,23.006,22.897,22.966,28877,0
2017-03-23,22.917,23.085,22.917,23.035,4875,0
2017-03-24,23.016,23.144,23.016,23.085,7442,0
2017-03-27,23.025,23.154,23.025,23.154,47500,0
2017-03-28,23.223,23.302,23.183,23.272,12570,0
2017-03-29,23.203,23.272,23.193,23.272,10742,0
2017-03-30,23.245,23.245,23.193,23.223,9505,0
2017-03-31,23.124,23.124,23.011,23.095,14908,0
2017-04-03,23.025,23.025,22.858,23.006,14659,0
2017-04-04,22.956,22.956,22.858,22.956,3908,0
2017-04-05,23.045,23.045,22.847,22.865,9211,0
2017-04-06,22.788,22.823,22.779,22.788,5328,0
2017-04-07,22.786,22.828,22.786,22.798,3258,0
2017-04-10,22.798,22.817,22.779,22.779,6067,0
2017-04-11,22.798,22.838,22.725,22.818,9353,0
2017-04-12,22.725,22.759,22.687,22.741,4449,0
2017-04-13,22.571,22.596,22.522,22.522,8109,0
2017-04-17,22.705,22.705,22.645,22.68,3655,0
2017-04-18,22.601,22.601,22.433,22.532,4193,0
2017-04-19,22.589,22.621,22.492,22.502,4128,0
2017-04-20,22.771,22.771,22.724,22.734,1255,0
2017-04-21,22.749,22.769,22.7,22.769,10128,0
2017-04-24,23.322,23.322,23.262,23.309,6904,0
2017-04-25,23.499,23.509,23.451,23.499,15973,0
2017-04-26,23.549,23.549,23.516,23.516,1290,0
2017-04-27,23.45,23.47,23.391,23.42,6781,0
2017-04-28,23.479,23.479,23.42,23.43,6655,0
2017-05-01,23.608,23.608,23.47,23.509,7391,0
2017-05-02,23.617,23.638,23.578,23.638,6699,0
2017-05-03,23.539,23.598,23.497,23.588,14933,0
2017-05-04,23.692,23.776,23.692,23.769,10307,0
2017-05-05,23.875,24.013,23.875,24.013,9961,0
2017-05-08,23.894,23.894,23.845,23.865,7062,0
2017-05-09,23.914,23.914,23.736,23.781,34952,0
2017-05-10,23.795,23.825,23.766,23.786,7701,0
2017-05-11,23.766,23.796,23.672,23.766,4387,0
2017-05-12,23.815,23.855,23.796,23.835,4043,0
2017-05-15,23.944,23.993,23.924,23.96,35773,0
2017-05-16,24.141,24.141,24.052,24.093,8636,0
2017-05-17,24.013,24.023,23.847,23.855,8130,0
2017-05-18,23.726,23.845,23.687,23.776,56954,0
2017-05-19,23.983,24.082,23.973,24.052,53654,0
2017-05-22,24.121,24.121,24.052,24.092,11880,0
2017-05-23,24.161,24.161,24.023,24.042,56127,0
2017-05-24,23.983,24.052,23.973,24.052,6185,0
2017-05-25,24.092,24.092,23.993,24.013,19908,0
2017-05-26,23.904,23.943,23.892,23.939,60659,0
2017-05-30,23.914,23.914,23.865,23.865,12287,0
2017-05-31,23.884,23.93,23.855,23.884,13252,0
2017-06-01,24.023,24.08,23.983,24.08,113698,0
2017-06-02,24.309,24.388,24.274,24.388,5304,0
2017-06-05,24.22,24.25,24.21,24.225,3818,0
2017-06-06,24.176,24.194,24.166,24.171,3859,0
2017-06-07,24.26,24.289,24.141,24.181,410582,0
2017-06-08,24.092,24.22,24.092,24.188,4727,0
2017-06-09,24.119,24.19,24.033,24.121,60462,0
2017-06-12,24.131,24.131,24.062,24.085,4786,0
2017-06-13,24.141,24.25,24.141,24.23,14775,0
2017-06-14,24.181,24.225,24.1,24.161,1423,0
2017-06-15,23.786,23.798,23.736,23.798,5049,0
2017-06-16,23.805,23.904,23.805,23.904,2710,0
2017-06-19,24.013,24.027,24.001,24.001,997,0
2017-06-20,23.95,23.95,23.7934,23.8,2021,0
2017-06-21,23.79,23.8018,23.75,23.8,6857,0
2017-06-22,23.85,23.897,23.85,23.87,5730,0
2017-06-23,23.84,23.94,23.84,23.88,5461,0
2017-06-26,24.0595,24.0595,23.904,23.91,7843,0
2017-06-27,24.01,24.04,23.96,23.975,22297,0
2017-06-28,24.12,24.25,24.09,24.22,16250,0
2017-06-29,24.27,24.27,23.96,24.0665,33615,0
2017-06-30,24.22,24.22,24.0429,24.1262,14030,0
2017-07-03,24.2,24.26,24.19,24.2292,20508,0
2017-07-05,24.22,24.245,24.17,24.23,6636,0
2017-07-06,24.12,24.196,24.1193,24.15,5526,0
2017-07-07,24.1,24.1528,24.09,24.1528,1115,0
2017-07-10,24.3,24.3,24.12,24.1713,146673,0
2017-07-11,24.2,24.305,24.2,24.3025,5778,0
2017-07-12,24.4535,24.54,24.4535,24.5072,2589,0
2017-07-13,24.54,24.575,24.5099,24.575,13599,0
2017-07-14,24.66,24.66,24.53,24.66,7694,0
2017-07-17,24.65,24.71,24.62,24.66,25032,0
2017-07-18,24.66,24.66,24.59,24.6206,7456,0
2017-07-19,24.67,24.7099,24.6204,24.7,5297,0
2017-07-20,24.7599,24.77,24.7455,24.7545,2154,0
2017-07-21,24.69,24.69,24.59,24.67,28603,0
2017-07-24,24.65,24.654,24.61,24.654,2905,0
2017-07-25,24.78,24.8,24.7288,24.75,47185,0
2017-07-26,24.773,24.9399,24.773,24.85,1126,0
2017-07-27,24.91,24.91,24.781,24.818,3821,0
2017-07-28,24.81,24.9199,24.8,24.9199,6977,0
2017-07-31,24.96,25.02,24.9174,25.02,2527,0
2017-08-01,25.16,25.189,25.1565,25.1666,2047,0
2017-08-02,25.17,25.18,25.125,25.14,12989,0
2017-08-03,25.09,25.1362,25.08,25.0999,5089,0
2017-08-04,25.04,25.0626,24.9946,25.0626,3046,0
2017-08-07,25,25.0799,25,25.0683,3772,0
2017-08-08,25.08,25.0821,25.012,25.02,23247,0
2017-08-09,24.88,24.915,24.8554,24.8932,5823,0
2017-08-10,24.76,24.76,24.6,24.61,4549,0
2017-08-11,24.4645,24.53,24.4101,24.5111,4072,0
2017-08-14,24.6675,24.7071,24.6401,24.6457,2214,0
2017-08-15,24.61,24.625,24.56,24.625,3026,0
2017-08-16,24.7494,24.78,24.6883,24.73,114968,0
2017-08-17,24.69,24.69,24.5224,24.5224,2545,0
2017-08-18,24.4867,24.5901,24.4867,24.5644,19523,0
2017-08-21,24.54,24.56,24.4877,24.5243,4872,0
2017-08-22,24.5897,24.65,24.5897,24.65,15563,0
2017-08-23,24.61,24.67,24.591,24.67,14082,0
2017-08-24,24.5745,24.61,24.52,24.55,5893,0
2017-08-25,24.67,24.7397,24.64,24.72,2898,0
2017-08-28,24.72,24.725,24.698,24.7113,6262,0
2017-08-29,24.57,24.62,24.57,24.62,7132,0
2017-08-30,24.57,24.5896,24.5524,24.57,1730,0
2017-08-31,24.709,24.785,24.69,24.785,4817,0
2017-09-01,24.75,24.81,24.75,24.8,25777,0
2017-09-05,24.7,24.7,24.53,24.59,4108,0
2017-09-06,24.75,24.7797,24.7361,24.75,3729,0
2017-09-07,24.86,24.89,24.83,24.89,4843,0
2017-09-08,24.94,24.94,24.9,24.92,38049,0
2017-09-11,24.98,25.165,24.98,25.12,13207,0
2017-09-12,25.24,25.24,25.1604,25.21,6867,0
2017-09-13,25.16,25.16,25.065,25.065,10007,0
2017-09-14,24.95,25.0999,24.95,25.0862,4554,0
2017-09-15,25.1199,25.1199,25.06,25.09,4318,0
2017-09-18,25.22,25.22,25.0901,25.12,2819,0
2017-09-19,25.2596,25.32,25.2249,25.3,102033,0
2017-09-20,25.2996,25.37,25.1876,25.1876,7274,0
2017-09-21,25.2552,25.2993,25.2552,25.2754,5563,0
2017-09-22,25.34,25.34,25.3,25.3167,839,0
2017-09-25,25.24,25.26,25.1333,25.2,4657,0
2017-09-26,25.17,25.17,25.093,25.1403,55605,0
2017-09-27,25.22,25.22,25.2,25.2,447,0
2017-09-28,25.25,25.2876,25.25,25.2876,1006,0
2017-09-29,25.3492,25.35,25.29,25.3,37299,0
2017-10-02,25.29,25.38,25.29,25.37,38457,0
2017-10-03,25.38,25.48,25.38,25.43,32801,0
2017-10-04,25.42,25.42,25.395,25.395,4122,0
2017-10-05,25.38,25.44,25.38,25.4068,7949,0
2017-10-06,25.37,25.43,25.35,25.39,7371,0
2017-10-09,25.47,25.47,25.4056,25.41,13104,0
2017-10-10,25.53,25.6,25.5267,25.58,8427,0
2017-10-11,25.6,25.6,25.596,25.6,1845,0
2017-10-12,25.5695,25.626,25.5695,25.6,1532,0
2017-10-13,25.75,25.75,25.71,25.74,6927,0
2017-10-16,25.85,25.85,25.7838,25.7838,4746,0
2017-10-17,25.74,25.75,25.6864,25.75,36047,0
2017-10-18,25.76,25.769,25.69,25.7497,6869,0
2017-10-19,25.64,25.72,25.63,25.7,2328,0
2017-10-20,25.77,25.77,25.735,25.76,3391,0
2017-10-23,25.799,25.81,25.7,25.7,69030,0
2017-10-24,25.82,25.9,25.82,25.88,37773,0
2017-10-25,25.9,25.9,25.75,25.78,14048,0
2017-10-26,25.85,25.86,25.8,25.8,1758,0
2017-10-27,25.82,25.83,25.75,25.83,6252,0
2017-10-30,25.84,25.86,25.8204,25.8567,9778,0
2017-10-31,25.88,25.95,25.86,25.93,3192,0
2017-11-01,26.08,26.1199,26.02,26.042,8484,0
2017-11-02,26.0099,26.1,26.009,26.09,7921,0
2017-11-03,25.94,26,25.94,26,5718,0
2017-11-06,25.97,26.0316,25.97,26.0201,3702,0
2017-11-07,26.05,26.054,26.045,26.045,8070,0
2017-11-08,26.15,26.1999,26.139,26.19,7957,0
2017-11-09,25.96,26.0024,25.8532,26.0024,4309,0
2017-11-10,25.87,25.93,25.87,25.8987,2046,0
