Date,Open,High,Low,Close,Volume,OpenInt
2015-09-30,23.921,24.159,23.921,24.159,25384,0
2015-10-01,24.336,24.336,24.336,24.336,20307,0
2015-10-02,24.651,24.651,24.651,24.651,20307,0
2015-10-05,24.935,24.935,24.935,24.935,20307,0
2015-10-06,24.621,24.621,24.306,24.306,20409,0
2015-10-07,24.581,24.581,24.581,24.581,20512,0
2015-10-08,24.424,24.72,24.424,24.72,21322,0
2015-10-09,24.779,24.779,24.779,24.779,20409,0
2015-10-12,24.925,24.925,24.925,24.925,20307,0
2015-10-13,25.015,25.015,24.73,24.73,20409,0
2015-10-14,24.701,24.701,24.571,24.571,20512,0
2015-10-15,25.025,25.025,25.025,25.025,20307,0
2015-10-16,25.301,25.301,25.212,25.301,22237,0
2015-10-19,25.232,25.35,25.222,25.35,20815,0
2015-10-20,25.123,25.123,25.123,25.123,20307,0
2015-10-21,24.779,24.907,24.779,24.907,20512,0
2015-10-22,24.287,24.287,24.287,24.287,20307,0
2015-10-23,24.769,24.975,24.769,24.975,20512,0
2015-10-26,25.232,25.232,24.878,25.055,22744,0
2015-10-27,25.34,25.4,25.271,25.4,24673,0
2015-10-28,25.311,25.586,25.212,25.586,20715,0
2015-10-29,25.932,25.932,25.784,25.784,20715,0
2015-10-30,25.842,25.892,25.735,25.735,25080,0
2015-11-02,26.079,26.206,26.079,26.206,21769,0
2015-11-03,26.276,26.276,25.942,26.156,30869,0
2015-11-04,26.099,26.099,26.099,26.099,20329,0
2015-11-05,26,26,25.803,25.99,24470,0
2015-11-06,25.922,25.922,25.922,25.922,20307,0
2015-11-09,25.754,25.862,25.596,25.793,25156,0
2015-11-10,25.793,25.793,25.793,25.793,101,0
2015-11-11,25.872,25.922,25.635,25.635,1524,0
2015-11-12,25.566,25.566,25.42,25.42,8428,0
2015-11-13,25.301,25.301,25.301,25.301,710,0
2015-11-16,25.212,25.242,25.212,25.242,6905,0
2015-11-17,25.586,25.705,25.586,25.705,2235,0
2015-11-18,25.705,25.705,25.705,25.705,101,0
2015-11-19,25.912,25.912,25.645,25.645,812,0
2015-11-20,25.705,25.774,25.705,25.764,1116,0
2015-11-23,25.822,25.892,25.822,25.892,305,0
2015-11-24,25.675,25.852,25.675,25.852,710,0
2015-11-25,25.922,25.97,25.922,25.97,1116,0
2015-11-27,26.039,26.039,26.039,26.039,609,0
2015-11-30,25.842,25.842,25.842,25.842,1625,0
2015-12-01,25.852,26,25.852,26,786,0
2015-12-02,26.109,26.109,26.109,26.109,6296,0
2015-12-03,25.832,25.832,25.321,25.321,630,0
2015-12-04,25.487,25.546,25.487,25.546,812,0
2015-12-07,25.705,25.705,25.586,25.606,1320,0
2015-12-08,25.606,25.655,25.606,25.655,2224,0
2015-12-10,25.725,25.725,25.625,25.625,203,0
2015-12-11,25.311,25.311,25.311,25.311,203,0
2015-12-14,25.192,25.192,25.192,25.192,207,0
2015-12-15,25.685,25.695,25.685,25.695,609,0
2015-12-16,26.049,26.069,26.049,26.069,1827,0
2015-12-17,26.049,26.049,25.892,25.892,1219,0
2015-12-18,25.536,25.536,25.527,25.527,203,0
2015-12-22,25.764,25.774,25.764,25.774,1574,0
2015-12-23,26.119,26.166,26.099,26.166,1016,0
2015-12-24,26.401,26.401,26.163,26.163,4870,0
2015-12-28,25.966,25.966,25.966,25.966,101,0
2015-12-29,26.342,26.371,26.342,26.361,666,0
2015-12-30,26.342,26.342,26.322,26.322,3861,0
2015-12-31,26.046,26.046,26.046,26.046,859,0
2016-01-04,25.444,25.562,25.444,25.562,563,0
2016-01-05,25.76,25.76,25.621,25.621,958,0
2016-01-07,25.07,25.099,25.02,25.02,30897,0
2016-01-08,24.763,24.793,24.665,24.665,588,0
2016-01-11,24.349,24.349,23.934,23.934,1221,0
2016-01-12,24.625,24.625,24.092,24.092,713,0
2016-01-13,24.092,24.092,24.092,24.092,101,0
2016-01-14,24.024,24.398,24.024,24.289,13619,0
2016-01-15,23.678,23.944,23.582,23.904,10590,0
2016-01-19,23.629,23.629,23.629,23.629,1114,0
2016-01-20,23.309,23.837,23.116,23.837,3270,0
2016-01-21,24.014,24.014,23.727,23.9,3721,0
2016-01-22,24.201,24.225,24.201,24.225,1360,0
2016-01-25,24.26,24.319,24.043,24.043,1315,0
2016-01-26,24.063,24.25,24.063,24.171,2137,0
2016-01-27,24.167,24.379,23.894,23.894,3512,0
2016-01-28,23.865,23.865,23.865,23.865,203,0
2016-01-29,23.539,23.561,23.529,23.559,1528,0
2016-02-01,23.777,23.777,23.777,23.777,115,0
2016-02-02,23.653,23.653,23.653,23.653,162,0
2016-02-03,23.471,23.471,23.462,23.462,371,0
2016-02-04,23.865,23.865,23.402,23.559,1455,0
2016-02-05,23.323,23.323,23.323,23.323,228,0
2016-02-08,22.736,22.736,22.376,22.376,540,0
2016-02-09,22.558,22.741,22.558,22.741,2880,0
2016-02-10,22.997,22.997,22.988,22.988,2076,0
2016-02-11,22.603,22.603,22.595,22.595,254,0
2016-02-12,22.573,22.573,22.573,22.573,217,0
2016-02-17,23.707,23.777,23.707,23.777,1244,0
2016-02-18,23.717,23.737,23.697,23.737,947,0
2016-02-19,23.597,23.597,23.597,23.597,131,0
2016-02-23,23.807,23.807,23.807,23.807,667,0
2016-02-25,24.014,24.014,24.014,24.014,418,0
2016-02-29,24.102,24.102,23.827,23.827,416,0
2016-03-01,24.014,24.229,24.014,24.229,1304,0
2016-03-03,24.418,24.418,24.173,24.28,1217,0
2016-03-07,24.299,24.453,24.201,24.453,493,0
2016-03-08,24.297,24.299,24.171,24.181,2757,0
2016-03-09,24.016,24.016,24.016,24.016,173,0
2016-03-10,24.112,24.122,24.112,24.122,305,0
2016-03-14,24.54,24.685,24.54,24.685,1335,0
2016-03-15,24.28,24.289,24.22,24.22,1453,0
2016-03-16,24.142,24.181,24.142,24.181,947,0
2016-03-17,23.676,23.688,23.649,23.688,1592,0
2016-03-21,24.201,24.28,24.201,24.279,2693,0
2016-03-22,24.234,24.389,24.234,24.389,706,0
2016-03-23,24.625,24.625,24.388,24.398,2713,0
2016-03-24,24.329,24.448,24.201,24.329,3766,0
2016-03-28,24.27,24.379,24.26,24.26,1662,0
2016-03-29,24.327,24.605,24.327,24.605,1035,0
2016-03-30,24.689,24.689,24.632,24.685,2275,0
2016-03-31,24.799,24.802,24.655,24.665,1740,0
2016-04-01,24.615,24.95,24.615,24.95,2491,0
2016-04-04,25.07,25.306,25.07,25.242,3555,0
2016-04-05,24.98,24.98,24.973,24.973,1015,0
2016-04-06,24.96,25.512,24.96,25.465,1943,0
2016-04-07,25.405,25.405,25.247,25.286,935,0
2016-04-08,25.513,25.513,25.07,25.087,1742,0
2016-04-11,25.227,25.227,24.99,24.99,1025,0
2016-04-12,25.217,25.217,25.175,25.175,399,0
2016-04-13,25.385,25.464,25.385,25.464,1863,0
2016-04-14,25.503,25.503,25.493,25.493,1094,0
2016-04-15,25.399,25.503,25.399,25.503,875,0
2016-04-18,25.681,25.721,25.681,25.72,1343,0
2016-04-19,25.681,25.788,25.681,25.689,1894,0
2016-04-20,25.81,26.026,25.78,26.026,1789,0
2016-04-21,26.056,26.106,25.957,26.005,2162,0
2016-04-22,26.115,26.115,26.05,26.05,560,0
2016-04-25,26.082,26.082,25.957,25.966,2766,0
2016-04-27,25.963,26.054,25.934,26.054,608,0
2016-04-28,25.986,26.056,25.736,25.736,2244,0
2016-04-29,25.444,25.444,25.335,25.425,1131,0
2016-05-02,26.608,26.608,25.42,25.435,2327,0
2016-05-04,25.233,25.237,25.227,25.227,976,0
2016-05-05,25.316,25.345,25.316,25.345,692,0
2016-05-09,25.503,25.503,25.503,25.503,561,0
2016-05-11,25.464,25.464,25.425,25.444,963,0
2016-05-12,25.157,25.197,25.085,25.187,2050,0
2016-05-16,25.462,25.462,25.462,25.462,107,0
2016-05-18,25.284,25.284,25.284,25.284,101,0
2016-05-19,25.335,25.335,25.02,25.157,1177,0
2016-05-20,25.148,25.483,25.148,25.415,1990,0
2016-05-23,25.337,25.371,25.322,25.322,841,0
2016-05-24,25.523,25.701,25.523,25.701,4704,0
2016-05-25,25.868,25.868,25.814,25.816,2044,0
2016-05-26,25.788,25.799,25.77,25.799,3314,0
2016-05-27,25.898,25.957,25.882,25.898,4884,0
2016-05-31,25.918,25.966,25.918,25.966,2238,0
2016-06-01,26.036,26.036,26.03,26.03,673,0
2016-06-02,26.213,26.381,26.203,26.361,19548,0
2016-06-03,26.332,26.332,26.332,26.332,476,0
2016-06-07,26.381,26.381,26.293,26.293,1824,0
2016-06-08,26.347,26.421,26.332,26.421,20049,0
2016-06-09,26.342,26.381,26.342,26.363,452,0
2016-06-10,26.293,26.293,25.999,26.106,1541,0
2016-06-13,25.966,25.986,25.947,25.947,76089,0
2016-06-14,25.858,25.858,25.858,25.858,255,0
2016-06-15,25.77,25.77,25.77,25.77,1759,0
2016-06-17,25.554,25.592,25.554,25.581,1130,0
2016-06-20,25.76,25.921,25.76,25.868,2213,0
2016-06-21,25.675,25.675,25.675,25.675,218,0
2016-06-22,25.789,25.874,25.789,25.838,5975,0
2016-06-23,26.035,26.074,26.035,26.074,959,0
2016-06-24,25.57,25.619,25.387,25.511,9716,0
2016-06-27,24.936,24.957,24.775,24.908,2369,0
2016-06-28,25.234,25.335,25.234,25.332,4622,0
2016-06-29,25.679,25.932,25.679,25.932,817,0
2016-06-30,26.03,26.115,26.03,26.06,2432,0
2016-07-01,26.352,26.352,26.273,26.273,1180,0
2016-07-05,26.177,26.293,26.167,26.293,5953,0
2016-07-06,26.54,26.569,26.213,26.569,14941,0
2016-07-11,26.876,26.976,26.876,26.965,1750,0
2016-07-12,26.936,26.995,26.906,26.946,2456,0
2016-07-13,27.005,27.017,26.906,26.936,3310,0
2016-07-14,27.034,27.044,27.034,27.044,3030,0
2016-07-15,27.114,27.114,26.983,26.983,626,0
2016-07-18,26.985,26.985,26.985,26.985,202,0
2016-07-19,26.911,26.911,26.906,26.906,1121,0
2016-07-21,27.332,27.432,27.232,27.232,3074,0
2016-07-25,27.176,27.176,27.176,27.176,202,0
2016-07-26,27.302,27.302,27.262,27.262,349,0
2016-07-27,27.25,27.382,27.25,27.382,1944,0
2016-07-28,27.342,27.45,27.228,27.43,5277,0
2016-07-29,27.332,27.332,27.332,27.332,254,0
2016-08-01,27.668,27.668,27.668,27.668,162,0
2016-08-02,27.432,27.44,27.401,27.402,1706,0
2016-08-03,27.361,27.539,27.361,27.49,5617,0
2016-08-04,27.49,27.49,27.46,27.46,909,0
2016-08-05,27.539,27.608,27.539,27.608,1134,0
2016-08-08,27.46,27.46,27.381,27.381,1691,0
2016-08-09,27.46,27.51,27.45,27.45,2246,0
2016-08-10,27.322,27.381,27.302,27.302,2639,0
2016-08-11,27.4,27.495,27.371,27.49,1053,0
2016-08-12,27.381,27.44,27.352,27.44,2578,0
2016-08-15,27.51,27.53,27.51,27.53,783,0
2016-08-17,27.154,27.262,27.154,27.262,1789,0
2016-08-18,27.212,27.302,27.212,27.302,118812,0
2016-08-19,27.262,27.262,27.18,27.242,1049,0
2016-08-22,27.44,27.44,27.342,27.361,467,0
2016-08-23,27.44,27.44,27.381,27.381,644,0
2016-08-24,27.46,27.51,26.906,26.906,3927,0
2016-08-25,26.976,26.976,26.698,26.698,19081,0
2016-08-26,26.906,26.906,26.721,26.721,205,0
2016-08-29,26.896,26.965,26.837,26.965,1053,0
2016-08-30,26.936,26.936,26.837,26.837,1033,0
2016-08-31,26.688,26.688,26.688,26.688,303,0
2016-09-01,26.662,26.662,26.662,26.662,240,0
2016-09-02,26.752,26.758,26.752,26.758,305,0
2016-09-06,26.768,26.851,26.768,26.807,841,0
2016-09-07,26.876,26.876,26.87,26.87,703,0
2016-09-08,26.876,26.876,26.876,26.876,663,0
2016-09-09,26.415,26.415,26.415,26.415,101,0
2016-09-12,26.492,26.506,26.492,26.506,336,0
2016-09-13,26.391,26.451,26.351,26.446,2027,0
2016-09-14,26.411,26.411,26.288,26.288,784,0
2016-09-15,26.401,26.688,26.401,26.688,2006,0
2016-09-16,26.659,26.758,26.659,26.758,650,0
2016-09-19,26.698,26.698,26.698,26.698,556,0
2016-09-20,26.827,26.827,26.768,26.797,1939,0
2016-09-21,26.847,26.951,26.729,26.951,1614,0
2016-09-23,27.1,27.16,27.1,27.16,905,0
2016-09-27,26.896,26.896,26.896,26.896,453,0
2016-09-30,26.629,26.807,26.552,26.807,1426,0
2016-10-03,26.55,26.55,26.55,26.55,506,0
2016-10-05,26.633,26.633,26.633,26.633,327,0
2016-10-06,26.517,26.517,26.517,26.517,130,0
2016-10-07,26.441,26.52,26.441,26.52,1248,0
2016-10-10,26.807,26.807,26.807,26.807,213,0
2016-10-11,25.995,26.075,25.995,26.075,928,0
2016-10-12,26.075,26.085,26.055,26.055,790,0
2016-10-13,25.975,26.025,25.795,26.025,2693,0
2016-10-17,25.709,25.709,25.652,25.699,4488,0
2016-10-18,26.065,26.065,26.065,26.065,938,0
2016-10-20,26.065,26.105,25.975,26.065,2094,0
2016-10-21,26.065,26.065,25.844,25.877,1717,0
2016-10-25,25.788,25.788,25.729,25.729,437,0
2016-10-26,25.491,25.491,25.491,25.491,303,0
2016-10-27,25.467,25.467,25.467,25.467,546,0
2016-10-28,24.828,24.848,24.828,24.848,1071,0
2016-10-31,24.768,24.808,24.748,24.783,3993,0
2016-11-01,24.808,24.808,24.541,24.541,4228,0
2016-11-02,24.69,24.758,24.591,24.69,7165,0
2016-11-03,24.665,24.665,24.244,24.244,2130,0
2016-11-04,24.581,24.642,24.581,24.591,1615,0
2016-11-07,25.106,25.108,25.096,25.108,1340,0
2016-11-08,24.996,25.174,24.996,25.174,1294,0
2016-11-09,25.937,25.937,25.432,25.784,1945,0
2016-11-10,26.163,26.253,26.163,26.246,1145,0
2016-11-11,26.153,26.153,25.797,25.894,894,0
2016-11-14,25.975,25.985,25.927,25.985,2576,0
2016-11-15,26.002,26.015,25.857,26.015,2423,0
2016-11-16,26.073,26.073,26.003,26.015,1810,0
2016-11-17,26.065,26.075,26.061,26.061,1619,0
2016-11-18,25.877,25.877,25.855,25.855,422,0
2016-11-21,25.887,25.975,25.887,25.956,4086,0
2016-11-22,25.758,25.758,25.468,25.649,4324,0
2016-11-23,25.441,25.758,25.441,25.758,1561,0
2016-11-25,25.811,25.867,25.811,25.867,431,0
2016-11-28,25.7,25.729,25.7,25.7,1918,0
2016-11-29,25.807,25.907,25.807,25.865,5203,0
2016-11-30,25.78,25.78,25.573,25.629,3401,0
2016-12-01,25.386,25.412,25.374,25.381,10091,0
2016-12-02,25.352,25.629,25.352,25.501,10467,0
2016-12-05,25.53,25.53,25.421,25.421,897,0
2016-12-06,25.639,25.639,25.42,25.432,847,0
2016-12-07,25.234,25.234,25.234,25.234,334,0
2016-12-08,25.283,25.402,25.283,25.325,1882,0
2016-12-09,25.664,25.664,25.664,25.664,308,0
2016-12-13,25.956,25.956,25.956,25.956,275,0
2016-12-14,25.797,25.797,25.737,25.757,1925,0
2016-12-15,25.807,25.897,25.792,25.865,880,0
2016-12-16,25.975,25.975,25.961,25.965,17021,0
2016-12-19,26.032,26.032,25.817,25.847,4131,0
2016-12-20,25.862,25.862,25.814,25.814,950,0
2016-12-21,25.778,25.778,25.719,25.729,7746,0
2016-12-22,25.649,25.738,25.649,25.678,7371,0
2016-12-23,25.892,25.892,25.892,25.892,247,0
2016-12-27,26.08,26.08,26,26,1302,0
2016-12-28,27.035,33.687,25.783,25.802,5119,0
2016-12-29,26.031,26.031,25.783,25.812,4084,0
2016-12-30,25.952,25.952,25.683,25.683,2325,0
2017-01-03,25.852,26.021,25.852,26.021,3372,0
2017-01-04,26.29,26.329,26.101,26.31,3765,0
2017-01-05,26.31,26.349,26.249,26.349,1505,0
2017-01-06,26.479,26.479,26.32,26.459,5564,0
2017-01-09,26.459,26.677,26.459,26.677,6808,0
2017-01-10,26.626,26.886,26.626,26.827,7772,0
2017-01-11,26.787,26.827,26.348,26.497,17119,0
2017-01-12,26.608,26.608,26.388,26.558,5668,0
2017-01-13,26.638,26.717,26.62,26.638,6674,0
2017-01-17,26.449,26.498,26.399,26.498,3879,0
2017-01-18,26.528,26.528,26.419,26.508,3199,0
2017-01-19,26.409,26.409,26.319,26.319,3822,0
2017-01-20,26.428,26.428,26.264,26.264,4373,0
2017-01-23,26.29,26.29,26.091,26.16,3863,0
2017-01-24,26.16,26.16,26.01,26.105,5223,0
2017-01-25,26.369,26.369,26.28,26.304,12900,0
2017-01-26,26.25,26.26,26.121,26.121,3609,0
2017-01-27,26.081,26.29,26.081,26.262,4552,0
2017-01-30,26.097,26.139,26.066,26.139,1556,0
2017-01-31,26.121,26.493,26.094,26.493,3995,0
2017-02-01,26.561,26.638,26.538,26.605,3347,0
2017-02-02,26.578,26.687,26.578,26.637,1348,0
2017-02-03,26.846,26.846,26.82,26.837,2606,0
2017-02-06,26.807,26.837,26.797,26.837,3822,0
2017-02-07,26.926,27.034,26.837,26.837,3830,0
2017-02-08,26.765,26.916,26.765,26.881,4636,0
2017-02-09,27.005,27.073,26.993,27.006,2460,0
2017-02-10,27.125,27.125,26.991,27.065,2671,0
2017-02-13,27.138,27.194,27.138,27.194,1911,0
2017-02-14,27.194,27.241,27.194,27.241,1662,0
2017-02-15,27.513,27.574,27.501,27.574,1388,0
2017-02-16,27.582,27.632,27.565,27.612,3639,0
2017-02-17,27.612,27.626,27.562,27.626,1666,0
2017-02-21,27.841,27.871,27.751,27.871,6190,0
2017-02-22,27.881,27.881,27.751,27.751,1917,0
2017-02-23,27.841,27.92,27.743,27.92,2411,0
2017-02-24,27.831,27.97,27.831,27.969,3202,0
2017-02-27,28.089,28.199,28.061,28.179,7742,0
2017-02-28,28.179,28.179,28.159,28.159,320,0
2017-03-01,28.306,28.497,28.306,28.467,131514,0
2017-03-02,28.422,28.492,28.388,28.388,8597,0
2017-03-03,28.268,28.497,28.268,28.497,7872,0
2017-03-06,28.368,28.368,28.222,28.268,1973,0
2017-03-07,28.139,28.175,28.04,28.04,4623,0
2017-03-08,28.161,28.248,28.101,28.101,4558,0
2017-03-09,28.172,28.308,28.07,28.215,2223,0
2017-03-10,28.427,28.437,28.318,28.368,3052,0
2017-03-13,28.308,28.457,28.286,28.457,3568,0
2017-03-14,28.288,28.298,28.288,28.298,868,0
2017-03-15,28.389,28.527,28.389,28.527,2970,0
2017-03-16,28.467,28.487,28.258,28.258,5588,0
2017-03-17,28.229,28.298,28.229,28.229,3884,0
2017-03-20,28.119,28.212,28.032,28.032,1038,0
2017-03-21,28.209,28.209,27.821,27.861,7353,0
2017-03-22,27.99,27.99,27.692,27.881,9207,0
2017-03-23,27.95,28.02,27.912,27.912,1322,0
2017-03-24,27.95,27.97,27.801,27.922,2256,0
2017-03-27,27.807,28.05,27.801,27.91,27726,0
2017-03-28,27.951,28.06,27.849,28.05,7785,0
2017-03-29,28.069,28.069,28.069,28.069,704,0
2017-03-30,28.109,28.109,27.996,27.996,1568,0
2017-03-31,27.99,27.99,27.939,27.97,2566,0
2017-04-03,28.04,28.079,27.903,27.903,5949,0
2017-04-04,27.902,27.902,27.845,27.845,499,0
2017-04-05,28.002,28.062,28.002,28.014,1167,0
2017-04-06,27.831,27.854,27.831,27.854,992,0
2017-04-07,27.868,27.868,27.868,27.868,328,0
2017-04-10,27.967,27.967,27.897,27.897,335,0
2017-04-11,27.91,27.91,27.91,27.91,138,0
2017-04-12,27.825,27.825,27.825,27.825,182,0
2017-04-17,27.741,27.741,27.741,27.741,113,0
2017-04-18,27.851,27.851,27.592,27.592,3819,0
2017-04-19,27.702,27.702,27.631,27.631,258,0
2017-04-20,27.582,27.92,27.582,27.92,1749,0
2017-04-21,27.813,27.813,27.594,27.721,2093,0
2017-04-24,28.179,28.338,28.003,28.04,3535,0
2017-04-25,28.408,28.408,28.09,28.09,2552,0
2017-04-26,28.266,28.338,28.266,28.304,1337,0
2017-04-27,28.646,28.646,28.363,28.378,2197,0
2017-04-28,28.328,28.586,28.328,28.586,2514,0
2017-05-01,28.418,28.557,28.418,28.517,123345,0
2017-05-02,28.505,28.596,28.467,28.564,2609,0
2017-05-03,28.544,28.544,28.464,28.464,544,0
2017-05-04,28.577,28.636,28.513,28.597,1679,0
2017-05-05,28.561,28.606,28.507,28.606,484,0
2017-05-08,28.696,28.696,28.447,28.447,1566,0
2017-05-09,28.388,28.533,28.388,28.482,867,0
2017-05-10,28.378,28.457,28.378,28.457,4083,0
2017-05-11,28.407,28.477,28.407,28.477,305,0
2017-05-12,28.443,28.443,28.398,28.398,702,0
2017-05-15,28.484,28.567,28.484,28.567,305,0
2017-05-16,28.398,28.423,28.398,28.423,557,0
2017-05-17,28.224,28.224,28.069,28.069,894,0
2017-05-18,28.176,28.251,28.157,28.251,1969,0
2017-05-19,28.378,28.378,28.328,28.328,304,0
2017-05-22,28.36,28.378,28.36,28.378,1068,0
2017-05-23,28.454,28.526,28.454,28.497,726,0
2017-05-24,28.457,28.586,28.457,28.577,1746,0
2017-05-25,28.646,28.719,28.646,28.719,336,0
2017-05-26,28.666,28.666,28.666,28.666,495,0
2017-05-30,28.636,28.636,28.57,28.57,1439,0
2017-06-01,28.925,29.036,28.925,29.036,336,0
2017-06-02,29.18,29.18,29.18,29.18,461,0
2017-06-05,29.191,29.191,29.084,29.084,873,0
2017-06-07,29.129,29.129,29.129,29.129,289,0
2017-06-08,29.05,29.123,29.05,29.123,699,0
2017-06-09,29.163,29.243,29.163,29.233,997,0
2017-06-12,29.163,29.176,28.975,29.066,743,0
2017-06-14,29.258,29.427,29.258,29.427,281,0
2017-06-15,29.233,29.263,29.189,29.263,1058,0
2017-06-16,29.233,29.273,29.203,29.273,2315,0
2017-06-19,29.708,29.708,29.671,29.671,1207,0
2017-06-20,29.857,29.857,29.82,29.824,1701,0
2017-06-21,30.037,30.042,30.022,30.022,960,0
2017-06-22,30.267,30.624,30.267,30.388,17974,0
2017-06-23,30.486,30.486,30.327,30.426,6217,0
2017-06-26,30.42,30.42,30.32,30.37,1628,0
2017-06-27,30.07,30.07,30.07,30.07,100,0
2017-06-28,30.2,30.2841,30.19,30.2841,699,0
2017-06-29,30.17,30.17,29.9072,29.95,1221,0
2017-06-30,30.0789,30.0789,29.99,30.05,944,0
2017-07-03,30.1,30.14,30.06,30.06,1513,0
2017-07-05,29.96,30.2,29.96,30.2,121182,0
2017-07-06,29.91,29.91,29.7657,29.77,1827,0
2017-07-07,29.81,29.9949,29.81,29.9949,225,0
2017-07-10,29.8556,29.9,29.83,29.83,1865,0
2017-07-11,29.73,29.86,29.73,29.86,548,0
2017-07-13,29.9488,30.0399,29.86,30.0399,7036,0
2017-07-14,30.24,30.35,30.21,30.32,2590,0
2017-07-17,30.23,30.285,30.2,30.21,2171,0
2017-07-18,30.014,30.0591,30.014,30.0591,583,0
2017-07-19,30.35,30.379,30.35,30.366,2925,0
2017-07-20,30.5147,30.65,30.4982,30.63,19960,0
2017-07-21,30.9,30.9,30.49,30.57,21460,0
2017-07-24,30.42,30.6,30.42,30.544,2156,0
2017-07-25,30.4928,30.4928,30.3445,30.451,2805,0
2017-07-26,30.316,30.3436,30.31,30.31,918,0
2017-07-27,30.19,30.2,29.98,29.98,1751,0
2017-07-28,30.1,30.15,30.0099,30.15,847,0
2017-07-31,30.15,30.15,30.009,30.009,3228,0
2017-08-01,30.02,30.02,29.9441,30.0056,1240,0
2017-08-02,29.8,29.8,29.7448,29.7944,1032,0
2017-08-03,29.7,29.88,29.6874,29.8108,3495,0
2017-08-04,29.72,29.7561,29.7055,29.75,3610,0
2017-08-07,29.7654,29.7654,29.7394,29.7394,675,0
2017-08-08,29.65,29.65,29.63,29.632,1481,0
2017-08-09,29.62,29.62,29.62,29.62,244,0
2017-08-10,29.33,29.33,29.2292,29.23,1503,0
2017-08-11,29.33,29.33,29.15,29.33,1355,0
2017-08-14,29.49,29.49,29.49,29.49,630,0
2017-08-15,29.51,29.51,29.4745,29.5044,2764,0
2017-08-16,29.555,29.56,29.55,29.56,1798,0
2017-08-17,29.62,29.62,29.26,29.26,2024,0
2017-08-18,29.12,29.23,29.1,29.1,928,0
2017-08-21,29.08,29.23,29.08,29.23,646,0
2017-08-22,29.4567,29.466,29.36,29.466,852,0
2017-08-23,29.41,29.41,29.39,29.39,10055,0
2017-08-24,29.3453,29.47,29.3453,29.45,1616,0
2017-08-25,29.56,29.56,29.46,29.46,978,0
2017-08-28,29.57,29.57,29.5434,29.5434,873,0
2017-08-29,29.5553,29.62,29.5553,29.5824,1023,0
2017-08-30,29.63,29.84,29.63,29.82,2900,0
2017-08-31,30.19,30.32,30.19,30.31,1976,0
2017-09-01,30.21,30.34,30.21,30.24,3180,0
2017-09-05,30.44,30.44,30.0438,30.0438,1879,0
2017-09-06,30.22,30.325,30.14,30.325,575,0
2017-09-07,30.37,30.56,30.37,30.4794,1281,0
2017-09-11,30.47,30.89,30.47,30.89,600,0
2017-09-12,30.89,30.89,30.88,30.88,1166,0
2017-09-13,30.77,30.8389,30.7,30.7347,5064,0
2017-09-14,30.77,30.77,30.77,30.77,296,0
2017-09-15,30.65,30.65,30.65,30.65,103,0
2017-09-18,30.68,30.68,30.59,30.59,1022,0
2017-09-19,30.3536,30.3536,30.266,30.266,1017,0
2017-09-20,30.58,30.58,30.345,30.345,460,0
2017-09-21,30.3508,30.3508,30.2878,30.2878,753,0
2017-09-22,30.2,30.22,30.2,30.22,1321,0
2017-09-25,30.21,30.2536,30.11,30.11,1550,0
2017-09-26,30.48,30.48,30.1941,30.1941,2961,0
2017-09-27,30.0401,30.181,30.0401,30.181,1714,0
2017-09-28,30.2699,30.2699,30.2699,30.2699,304,0
2017-09-29,30.2987,30.392,30.2987,30.392,1708,0
2017-10-02,30.5,30.62,30.37,30.62,3691,0
2017-10-03,30.63,30.67,30.63,30.67,53339,0
2017-10-04,30.7476,30.83,30.7476,30.7999,2757,0
2017-10-05,30.7899,30.8026,30.712,30.8026,1894,0
2017-10-06,30.89,30.89,30.77,30.77,432,0
2017-10-09,30.63,30.63,30.4664,30.4664,2211,0
2017-10-10,30.48,30.48,30.4,30.41,2174,0
2017-10-11,30.55,30.55,30.55,30.55,400,0
2017-10-13,30.56,30.56,30.43,30.445,1573,0
2017-10-16,30.61,30.61,30.34,30.34,2892,0
2017-10-17,30.7369,30.78,30.7369,30.78,389,0
2017-10-18,30.86,30.86,30.77,30.78,26717,0
2017-10-19,30.81,30.969,30.7757,30.9283,9357,0
2017-10-20,31.1,31.1,30.9616,31.07,5543,0
2017-10-23,31.46,31.46,30.97,30.97,3997,0
2017-10-24,30.9,30.9,30.7927,30.8034,1485,0
2017-10-25,30.97,30.97,30.59,30.78,2091,0
2017-10-26,30.6775,30.6775,30.369,30.369,704,0
2017-10-27,30.4807,30.5875,30.4807,30.5875,234,0
2017-10-30,30.6,30.6,30.26,30.26,485,0
2017-10-31,30.3,30.3,30.248,30.25,1805,0
2017-11-01,30.33,30.3499,30.25,30.3499,144826,0
2017-11-02,30.3099,30.3099,30.1702,30.1702,2014,0
2017-11-03,30.01,30.35,30.01,30.35,1410,0
2017-11-06,30.3748,30.3748,30.3748,30.3748,288,0
2017-11-07,30.32,30.32,30.259,30.259,469,0
2017-11-08,30.34,30.3734,30.31,30.3734,1426,0
2017-11-09,30.2199,30.2799,30.2199,30.2585,952,0
2017-11-10,30.05,30.05,30,30.0454,3634,0
