Date,Open,High,Low,Close,Volume,OpenInt
2015-09-30,24.245,24.245,24.186,24.235,40981,0
2015-10-01,24.245,24.245,24.245,24.245,40981,0
2015-10-02,24.538,24.538,24.538,24.538,40981,0
2015-10-05,25.066,25.066,25.066,25.066,21105,0
2015-10-06,24.997,25.036,24.918,24.968,25101,0
2015-10-07,25.162,25.182,25.095,25.182,32887,0
2015-10-08,25.134,25.446,25.134,25.416,23872,0
2015-10-09,25.387,25.426,25.387,25.426,41494,0
2015-10-12,25.466,25.466,25.466,25.466,20491,0
2015-10-13,25.426,25.504,25.329,25.456,24588,0
2015-10-14,25.202,25.221,25.162,25.162,21720,0
2015-10-15,25.28,25.486,25.25,25.476,23564,0
2015-10-16,25.543,25.543,25.486,25.543,21618,0
2015-10-19,25.817,25.817,25.28,25.553,25306,0
2015-10-20,25.613,25.613,25.613,25.613,20491,0
2015-10-21,25.934,25.934,25.466,25.486,39548,0
2015-10-22,25.699,25.778,25.67,25.778,22744,0
2015-10-23,26.178,26.178,25.954,26.041,29302,0
2015-10-26,26.129,26.129,25.934,25.982,37600,0
2015-10-27,25.817,25.885,25.788,25.885,25510,0
2015-10-28,26.011,26.158,25.925,26.158,29097,0
2015-10-29,26.148,26.188,26.121,26.178,21822,0
2015-10-30,26.422,26.422,26.129,26.129,25510,0
2015-11-02,26.266,26.383,26.158,26.383,23769,0
2015-11-03,26.364,26.48,26.344,26.451,26125,0
2015-11-04,26.413,26.413,26.295,26.324,33513,0
2015-11-05,26.48,26.48,26.188,26.334,28174,0
2015-11-06,26.217,26.275,26.217,26.275,23769,0
2015-11-09,26.091,26.091,26.091,26.091,16597,0
2015-11-10,26.021,26.129,25.982,26.129,4610,0
2015-11-11,26.031,26.081,26.011,26.011,4610,0
2015-11-12,25.895,25.895,25.748,25.778,2765,0
2015-11-13,25.563,25.573,25.377,25.387,21004,0
2015-11-16,25.436,25.699,25.436,25.699,11475,0
2015-11-17,25.826,25.866,25.739,25.739,4816,0
2015-11-18,26.011,26.011,25.778,25.895,4816,0
2015-11-19,26.101,26.101,26.081,26.081,205,0
2015-11-20,26.217,26.247,26.197,26.197,2561,0
2015-11-23,26.197,26.237,26.121,26.121,5021,0
2015-11-24,26.101,26.227,26.041,26.217,3278,0
2015-11-25,26.451,26.451,26.237,26.237,3278,0
2015-11-27,26.237,26.237,26.237,26.237,103,0
2015-11-30,26.266,26.266,26.217,26.217,1434,0
2015-12-01,26.314,26.374,26.275,26.374,15972,0
2015-12-02,26.413,26.413,26.275,26.275,718,0
2015-12-03,25.944,25.944,25.699,25.699,2240,0
2015-12-04,25.954,25.992,25.954,25.982,819,0
2015-12-07,26.295,26.295,25.982,26.001,2561,0
2015-12-08,25.954,25.954,25.798,25.895,13349,0
2015-12-09,26.011,26.011,25.573,25.632,3176,0
2015-12-10,25.836,25.836,25.768,25.768,512,0
2015-12-11,25.436,25.486,25.3,25.349,6762,0
2015-12-14,25.377,25.377,25.182,25.24,21467,0
2015-12-15,25.709,25.709,25.622,25.622,4917,0
2015-12-16,25.856,26.001,25.679,25.982,17314,0
2015-12-17,25.689,25.739,25.689,25.709,3996,0
2015-12-18,25.748,25.748,25.182,25.182,4201,0
2015-12-21,25.436,25.436,25.368,25.377,1332,0
2015-12-22,25.603,25.613,25.377,25.456,6159,0
2015-12-23,25.885,25.905,25.885,25.895,2253,0
2015-12-24,25.895,25.895,25.895,25.895,2152,0
2015-12-28,25.729,25.808,25.729,25.799,3295,0
2015-12-29,26.062,26.159,26.062,26.121,4216,0
2015-12-30,26.059,26.059,25.967,25.967,6068,0
2015-12-31,25.783,25.783,25.783,25.783,306,0
2016-01-04,25.347,25.347,25.131,25.131,1566,0
2016-01-05,25.435,25.435,25.288,25.375,3648,0
2016-01-06,24.998,25.096,24.922,24.954,2035,0
2016-01-07,24.573,24.573,24.456,24.456,6300,0
2016-01-08,24.573,24.621,24.249,24.249,5901,0
2016-01-11,24.212,24.212,23.999,24.21,8395,0
2016-01-12,24.083,24.338,24.083,24.338,1552,0
2016-01-13,24.432,24.432,23.68,23.68,733,0
2016-01-14,23.719,24.21,23.617,24.053,2654,0
2016-01-15,23.347,23.573,23.338,23.565,2133,0
2016-01-19,25.151,25.151,23.338,23.602,5817,0
2016-01-20,23.201,23.475,22.878,23.475,6018,0
2016-01-21,23.192,23.368,23.136,23.368,1476,0
2016-01-22,23.71,23.764,23.71,23.764,1849,0
2016-01-25,23.759,23.759,23.659,23.659,1326,0
2016-01-26,23.726,23.726,23.726,23.726,349,0
2016-01-27,23.544,23.544,23.455,23.455,1571,0
2016-01-28,23.575,23.609,23.575,23.609,821,0
2016-02-01,24.092,24.259,24.092,24.259,1105,0
2016-02-02,23.985,23.985,23.838,23.838,614,0
2016-02-03,23.809,23.809,23.642,23.642,308,0
2016-02-04,23.975,24.014,23.901,23.994,4912,0
2016-02-05,23.759,23.759,23.642,23.642,1389,0
2016-02-09,23.142,23.142,23.142,23.142,332,0
2016-02-10,23.465,23.465,23.407,23.416,901,0
2016-02-11,22.878,23.031,22.807,22.807,3002,0
2016-02-12,23.112,23.358,23.112,23.338,1229,0
2016-02-16,23.719,23.719,23.582,23.582,948,0
2016-02-17,24.018,24.229,24.018,24.181,2928,0
2016-02-18,24.347,24.347,24.122,24.122,418,0
2016-02-22,24.446,24.465,24.421,24.465,1993,0
2016-02-23,24.347,24.347,24.162,24.162,1494,0
2016-02-24,23.876,24.171,23.866,24.162,4470,0
2016-02-25,24.338,24.494,24.338,24.494,1222,0
2016-02-26,24.621,24.71,24.537,24.543,8723,0
2016-02-29,24.69,24.69,24.401,24.401,12442,0
2016-03-01,24.671,24.896,24.545,24.896,6713,0
2016-03-02,24.916,24.945,24.906,24.942,5899,0
2016-03-03,25.082,25.17,24.935,25.17,15162,0
2016-03-04,25.146,25.27,25.102,25.27,7386,0
2016-03-07,25.234,25.283,25.219,25.283,2352,0
2016-03-08,25.043,25.121,24.975,25.121,6962,0
2016-03-09,25.096,25.101,25.096,25.101,432,0
2016-03-10,25.212,25.212,25.2,25.2,256,0
2016-03-11,25.502,25.502,25.465,25.493,1650,0
2016-03-15,25.386,25.444,25.385,25.42,1491,0
2016-03-16,25.455,25.465,25.425,25.435,758,0
2016-03-17,25.729,25.826,25.719,25.826,2505,0
2016-03-18,25.993,25.993,25.895,25.935,2398,0
2016-03-21,25.873,25.955,25.873,25.939,3195,0
2016-03-22,26.012,26.022,25.836,25.998,4338,0
2016-03-23,25.895,25.895,25.846,25.856,5742,0
2016-03-24,25.613,25.729,25.596,25.719,2426,0
2016-03-28,25.768,25.817,25.691,25.817,6043,0
2016-03-29,25.699,25.983,25.699,25.983,3997,0
2016-03-30,26.199,26.209,26.139,26.192,2851,0
2016-03-31,26.092,26.173,26.072,26.121,3758,0
2016-04-01,25.955,26.277,25.945,26.257,8597,0
2016-04-04,26.415,26.415,26.143,26.229,5861,0
2016-04-05,26.042,26.042,25.911,25.911,23036,0
2016-04-06,26.028,26.117,26.028,26.117,1888,0
2016-04-07,26.159,26.159,25.775,25.817,3873,0
2016-04-08,26.042,26.112,25.904,25.904,151406,0
2016-04-11,26.249,26.249,25.905,25.905,5982,0
2016-04-12,26.149,26.149,25.866,26.082,4807,0
2016-04-13,26.258,26.385,26.241,26.376,5073,0
2016-04-14,26.591,26.591,26.336,26.356,5830,0
2016-04-15,26.354,26.364,26.297,26.297,1055,0
2016-04-18,26.453,26.493,26.453,26.493,737,0
2016-04-19,26.552,26.552,26.552,26.552,766,0
2016-04-20,26.787,26.787,26.542,26.639,2619,0
2016-04-21,26.875,26.875,26.454,26.454,8693,0
2016-04-22,26.621,26.621,26.382,26.454,3770,0
2016-04-25,26.391,26.391,26.39,26.39,6233,0
2016-04-26,26.464,26.508,26.448,26.502,4143,0
2016-04-27,26.522,26.552,26.512,26.546,3099,0
2016-04-28,26.767,26.767,26.279,26.279,2376,0
2016-04-29,26.174,26.174,26.032,26.096,13473,0
2016-05-02,26.209,26.366,26.209,26.366,9074,0
2016-05-03,26.483,26.483,26.072,26.129,4771,0
2016-05-04,26.268,26.268,25.935,26.002,6137,0
2016-05-05,26.062,26.062,25.915,25.954,3372,0
2016-05-06,25.915,26.032,25.836,26.032,1427,0
2016-05-09,26.121,26.149,26.062,26.121,6794,0
2016-05-10,26.042,26.366,26.042,26.366,12939,0
2016-05-11,26.316,26.395,26.219,26.219,4069,0
2016-05-12,26.169,26.169,26.139,26.139,784,0
2016-05-13,26.139,26.179,26.052,26.052,2415,0
2016-05-16,26.112,26.239,26.062,26.239,3004,0
2016-05-17,26.143,26.143,25.965,25.965,5020,0
2016-05-18,25.778,26.107,25.778,26.107,831,0
2016-05-19,25.768,25.885,25.762,25.875,3032,0
2016-05-20,26.027,26.027,26.027,26.027,279,0
2016-05-23,26.287,26.287,25.983,25.983,1931,0
2016-05-24,26.239,26.366,26.236,26.366,7574,0
2016-05-25,26.47,26.552,26.415,26.53,2029,0
2016-05-26,26.454,26.532,26.454,26.517,1730,0
2016-05-27,26.611,26.621,26.552,26.552,972,0
2016-05-31,26.695,26.695,26.522,26.522,2045,0
2016-06-01,26.532,26.679,26.532,26.621,6505,0
2016-06-02,26.611,26.662,26.611,26.662,1320,0
2016-06-03,26.617,26.617,26.617,26.617,223,0
2016-06-06,26.764,26.832,26.764,26.832,1527,0
2016-06-07,26.904,26.973,26.904,26.973,1956,0
2016-06-08,26.856,27.022,26.856,26.999,9760,0
2016-06-09,26.924,26.924,26.924,26.924,1190,0
2016-06-10,26.699,26.749,26.611,26.651,3426,0
2016-06-13,26.645,26.645,26.512,26.512,2552,0
2016-06-14,26.444,26.444,26.268,26.405,18785,0
2016-06-15,26.796,26.796,26.366,26.376,48508,0
2016-06-16,26.336,26.464,26.199,26.43,22721,0
2016-06-17,26.454,26.454,26.314,26.415,8184,0
2016-06-20,26.748,26.767,26.669,26.669,2568,0
2016-06-21,26.669,26.669,26.562,26.63,3823,0
2016-06-22,26.699,26.758,26.591,26.601,15485,0
2016-06-23,26.894,26.934,26.748,26.934,11400,0
2016-06-24,26.387,26.417,26.022,26.022,9760,0
2016-06-27,25.865,25.865,25.323,25.401,2942,0
2016-06-28,25.746,25.835,25.652,25.835,9953,0
2016-06-29,26.112,26.358,26.112,26.358,7631,0
2016-06-30,26.338,26.624,26.338,26.584,2187,0
2016-07-01,26.781,26.841,26.732,26.752,2572,0
2016-07-05,26.525,26.543,26.506,26.506,2745,0
2016-07-06,26.604,26.633,26.412,26.594,11229,0
2016-07-07,26.791,26.831,26.623,26.713,8147,0
2016-07-08,27.051,27.051,27.047,27.047,661,0
2016-07-11,27.187,27.255,27.187,27.235,897,0
2016-07-12,27.294,27.462,27.294,27.446,5001,0
2016-07-13,27.432,27.462,27.353,27.432,7704,0
2016-07-14,27.718,27.718,27.535,27.56,7082,0
2016-07-15,27.748,27.748,27.491,27.525,5867,0
2016-07-18,27.629,27.629,27.509,27.6,1643,0
2016-07-19,27.62,27.62,27.476,27.501,5652,0
2016-07-20,27.678,27.688,27.658,27.688,3210,0
2016-07-21,27.728,27.728,27.54,27.54,12011,0
2016-07-22,27.57,27.698,27.551,27.698,3045,0
2016-07-25,27.708,27.708,27.6,27.6,3364,0
2016-07-26,27.682,27.688,27.626,27.688,1406,0
2016-07-27,27.639,27.658,27.59,27.62,7239069,0
2016-07-28,27.54,27.718,27.54,27.668,33403,0
2016-07-29,27.563,27.722,27.563,27.722,997,0
2016-08-01,27.703,27.758,27.638,27.639,3246,0
2016-08-02,27.6,27.6,27.462,27.462,1616,0
2016-08-03,27.462,27.536,27.462,27.53,3896,0
2016-08-04,27.53,27.578,27.53,27.55,1064,0
2016-08-05,27.777,27.796,27.759,27.759,6095,0
2016-08-08,27.778,27.789,27.732,27.758,42531,0
2016-08-09,27.806,27.852,27.768,27.768,7551,0
2016-08-10,27.816,27.816,27.678,27.722,10400,0
2016-08-11,27.896,27.896,27.806,27.878,10824,0
2016-08-12,27.806,27.866,27.777,27.816,3797,0
2016-08-15,27.964,27.984,27.915,27.925,10325,0
2016-08-16,27.816,27.846,27.758,27.758,7462,0
2016-08-17,27.876,27.876,27.628,27.785,3662,0
2016-08-18,27.856,27.869,27.827,27.864,5076,0
2016-08-19,27.796,27.856,27.796,27.856,3237,0
2016-08-22,27.876,27.876,27.799,27.836,4239,0
2016-08-23,27.896,28.004,27.896,27.929,20786,0
2016-08-24,27.856,27.915,27.758,27.768,23856,0
2016-08-25,27.649,27.801,27.649,27.758,8321,0
2016-08-26,27.806,27.806,27.658,27.691,1197,0
2016-08-29,27.758,27.897,27.758,27.852,1679,0
2016-08-30,27.856,27.866,27.729,27.786,2464,0
2016-08-31,27.698,27.726,27.668,27.721,2462,0
2016-09-01,27.786,27.786,27.677,27.738,2390,0
2016-09-02,27.934,27.934,27.854,27.858,1943,0
2016-09-06,27.915,27.915,27.876,27.895,1025,0
2016-09-07,28.004,28.004,27.866,27.934,10282,0
2016-09-08,27.905,27.915,27.876,27.896,4083,0
2016-09-09,27.462,27.462,27.215,27.215,2904,0
2016-09-12,27.185,27.483,27.185,27.483,5788,0
2016-09-13,27.175,27.294,27.097,27.195,11446,0
2016-09-14,27.294,27.294,27.097,27.136,10833,0
2016-09-15,27.185,27.452,27.185,27.442,2854,0
2016-09-16,27.255,27.255,27.242,27.25,1231,0
2016-09-19,27.54,27.54,27.373,27.373,5328,0
2016-09-20,27.491,27.491,27.326,27.383,10636,0
2016-09-21,27.481,27.688,27.383,27.639,5322,0
2016-09-22,27.856,27.856,27.796,27.807,1242307,0
2016-09-23,27.748,27.748,27.718,27.728,2940,0
2016-09-26,27.556,27.556,27.479,27.479,3432,0
2016-09-27,27.481,27.658,27.472,27.62,10903,0
2016-09-28,27.62,27.796,27.563,27.796,7974,0
2016-09-29,27.768,27.768,27.491,27.511,3090,0
2016-09-30,27.663,27.806,27.663,27.806,7788,0
2016-10-03,27.625,27.663,27.6,27.6,51368,0
2016-10-04,27.708,27.708,27.43,27.491,10219,0
2016-10-05,27.638,27.658,27.62,27.639,19894,0
2016-10-06,27.55,27.668,27.516,27.649,7533,0
2016-10-07,27.649,27.649,27.465,27.55,4450,0
2016-10-10,27.738,27.738,27.649,27.649,9237,0
2016-10-11,27.54,27.54,27.225,27.304,8710,0
2016-10-12,27.357,27.358,27.289,27.353,2878,0
2016-10-13,27.146,27.333,27.057,27.265,11177,0
2016-10-14,27.452,27.472,27.294,27.294,4763,0
2016-10-17,27.2,27.235,27.159,27.185,4936,0
2016-10-18,27.343,27.402,27.304,27.363,4379,0
2016-10-19,27.452,27.467,27.343,27.452,12682,0
2016-10-20,27.402,27.402,27.328,27.363,2952,0
2016-10-21,27.205,27.373,27.205,27.373,9180,0
2016-10-24,27.511,27.54,27.432,27.491,7916,0
2016-10-25,27.403,27.403,27.314,27.314,7223,0
2016-10-26,27.233,27.363,27.207,27.265,11131,0
2016-10-27,27.304,27.304,27.156,27.184,29330,0
2016-10-28,27.265,27.314,27.07,27.117,9994,0
2016-10-31,27.22,27.249,27.175,27.205,2623,0
2016-11-01,27.205,27.205,26.861,26.999,6095,0
2016-11-02,26.969,26.979,26.781,26.851,9837,0
2016-11-03,26.881,26.929,26.703,26.752,41664,0
2016-11-04,26.703,26.861,26.703,26.781,2101,0
2016-11-07,27.018,27.245,27.018,27.162,4360,0
2016-11-08,27.175,27.447,27.175,27.373,2525,0
2016-11-09,27.314,27.728,27.279,27.678,20376,0
2016-11-10,27.984,29.147,27.649,27.816,69742,0
2016-11-11,27.77,27.816,27.658,27.806,77236,0
2016-11-14,27.905,27.964,27.826,27.916,70030,0
2016-11-15,28.004,28.142,27.964,28.102,42514,0
2016-11-16,28.102,28.102,28.004,28.073,23229,0
2016-11-17,28.063,28.24,28.063,28.23,11106,0
2016-11-18,28.349,28.349,28.142,28.171,37417,0
2016-11-21,28.319,28.398,28.26,28.398,77352,0
2016-11-22,28.388,28.487,28.349,28.467,648570,0
2016-11-23,28.398,28.507,28.398,28.507,28105,0
2016-11-25,28.56,28.595,28.56,28.577,6918,0
2016-11-28,28.585,28.585,28.477,28.477,51236,0
2016-11-29,28.487,28.579,28.487,28.517,436453,0
2016-11-30,28.615,28.615,28.433,28.457,11078,0
2016-12-01,28.456,28.493,28.289,28.319,24268,0
2016-12-02,28.28,28.408,28.28,28.299,11682,0
2016-12-05,28.545,28.565,28.477,28.517,8707,0
2016-12-06,28.655,28.655,28.493,28.625,29618,0
2016-12-07,28.628,29.029,28.62,29.029,31159,0
2016-12-08,29.03,29.186,29,29.108,14091,0
2016-12-09,29.189,29.226,29.118,29.206,6954,0
2016-12-12,29.266,29.266,29.118,29.167,3102,0
2016-12-13,29.226,29.381,29.226,29.324,13995,0
2016-12-14,29.236,29.333,29.039,29.039,10020,0
2016-12-15,29.118,29.314,29.118,29.176,16384,0
2016-12-16,29.266,29.276,29.085,29.088,21628,0
2016-12-19,29.216,29.236,29.137,29.176,11495,0
2016-12-20,29.313,29.321,29.256,29.266,27701,0
2016-12-21,29.246,29.295,29.216,29.236,17420,0
2016-12-22,29.147,29.176,29.078,29.176,24082,0
2016-12-23,29.256,29.256,29.117,29.176,7760,0
2016-12-27,29.335,29.335,29.261,29.305,17010,0
2016-12-28,29.444,29.444,29.008,29.047,13131,0
2016-12-29,29.037,29.052,28.955,29.037,21087,0
2016-12-30,29.176,29.176,28.851,28.868,20733,0
2017-01-03,29.103,29.176,28.987,29.067,10483,0
2017-01-04,29.276,29.345,29.269,29.305,18904,0
2017-01-05,29.315,29.315,29.159,29.276,15321,0
2017-01-06,29.415,29.428,29.256,29.375,15215,0
2017-01-09,29.464,29.464,29.246,29.256,17342,0
2017-01-10,29.305,29.365,29.267,29.285,15028,0
2017-01-11,29.246,29.37,29.208,29.365,10118,0
2017-01-12,29.434,29.434,29.111,29.325,32157,0
2017-01-13,29.405,29.408,29.336,29.365,21158,0
2017-01-17,29.425,29.425,29.201,29.266,14569,0
2017-01-18,29.261,29.365,29.236,29.365,30295,0
2017-01-19,29.355,29.355,29.13,29.226,21914,0
2017-01-20,29.444,29.444,29.246,29.325,15079,0
2017-01-23,29.256,29.335,29.156,29.266,19863,0
2017-01-24,29.425,29.534,29.303,29.494,22601,0
2017-01-25,29.653,29.742,29.604,29.723,35232,0
2017-01-26,29.752,29.762,29.675,29.683,26083,0
2017-01-27,29.667,29.667,29.603,29.623,19329,0
2017-01-30,29.683,29.683,29.295,29.464,37449,0
2017-01-31,29.424,29.484,29.335,29.474,11395,0
2017-02-01,29.514,29.643,29.406,29.482,116487,0
2017-02-02,29.554,29.554,29.434,29.514,35813,0
2017-02-03,29.762,29.762,29.673,29.733,22539,0
2017-02-06,29.693,29.738,29.623,29.643,37464,0
2017-02-07,29.842,29.842,29.636,29.663,22680,0
2017-02-08,29.653,29.713,29.574,29.683,15883,0
2017-02-09,29.762,29.951,29.762,29.921,87656,0
2017-02-10,30.011,30.055,29.951,30.031,10152,0
2017-02-13,30.199,30.207,30.124,30.199,10808,0
2017-02-14,30.09,30.279,30.09,30.259,16617,0
2017-02-15,30.358,30.458,30.25,30.418,22541,0
2017-02-16,30.577,30.577,30.338,30.398,14936,0
2017-02-17,30.249,30.429,30.249,30.428,14406,0
2017-02-21,30.617,30.676,30.567,30.666,20517,0
2017-02-22,30.726,30.726,30.572,30.617,48427,0
2017-02-23,30.716,30.716,30.517,30.567,38687,0
2017-02-24,30.537,30.656,30.472,30.646,24413,0
2017-02-27,30.706,30.741,30.617,30.736,144364,0
2017-02-28,30.706,30.706,30.56,30.624,32307,0
2017-03-01,30.875,31.084,30.875,31.056,18463,0
2017-03-02,31.024,31.024,30.795,30.822,44698,0
2017-03-03,30.825,30.855,30.729,30.824,21017,0
2017-03-06,30.795,30.795,30.601,30.746,27953,0
2017-03-07,30.716,30.716,30.607,30.607,17632,0
2017-03-08,30.656,30.679,30.517,30.517,165231,0
2017-03-09,30.587,30.597,30.438,30.537,25016,0
2017-03-10,30.716,30.716,30.552,30.646,25566,0
2017-03-13,30.696,30.706,30.597,30.686,48171,0
2017-03-14,30.656,30.656,30.491,30.573,14672,0
2017-03-15,30.726,30.9,30.673,30.888,16847,0
2017-03-16,30.898,30.898,30.759,30.805,12375,0
2017-03-17,30.925,30.925,30.794,30.795,14779,0
2017-03-20,30.754,30.776,30.665,30.706,50861,0
2017-03-21,30.782,30.782,30.249,30.249,42988,0
2017-03-22,30.279,30.398,30.204,30.398,847682,0
2017-03-23,30.468,30.521,30.332,30.338,13427,0
2017-03-24,30.478,30.497,30.227,30.356,34643,0
2017-03-27,30.16,30.332,30.147,30.302,26558,0
2017-03-28,30.368,30.571,30.219,30.517,63099,0
2017-03-29,30.438,30.577,30.438,30.547,38431,0
2017-03-30,30.478,30.676,30.478,30.676,22445,0
2017-03-31,30.603,30.706,30.597,30.627,19294,0
2017-04-03,30.637,30.637,30.388,30.507,19513,0
2017-04-04,30.607,30.607,30.438,30.517,11478,0
2017-04-05,30.597,30.751,30.375,30.398,113226,0
2017-04-06,30.487,30.587,30.375,30.497,28942,0
2017-04-07,30.567,30.607,30.448,30.555,40918,0
2017-04-10,30.507,30.666,30.507,30.507,29466,0
2017-04-11,30.607,30.607,30.309,30.477,34545,0
2017-04-12,30.497,30.497,30.334,30.368,17131,0
2017-04-13,30.299,30.394,30.173,30.217,41067,0
2017-04-17,30.249,30.411,30.174,30.411,12029,0
2017-04-18,30.348,30.368,30.273,30.353,165719,0
2017-04-19,30.438,30.479,30.269,30.289,21366,0
2017-04-20,30.418,30.627,30.381,30.593,30830,0
2017-04-21,30.617,30.617,30.446,30.502,16055,0
2017-04-24,30.865,30.865,30.769,30.815,14161,0
2017-04-25,30.935,31.057,30.922,31.014,58217,0
2017-04-26,30.994,31.121,30.994,31.004,16340,0
2017-04-27,31.153,31.153,30.938,31.004,16162,0
2017-04-28,31.143,31.143,30.882,30.905,9234,0
2017-05-01,31.074,31.074,30.895,30.964,22177,0
2017-05-02,30.992,30.992,30.918,30.962,78972,0
2017-05-03,30.954,30.954,30.825,30.915,25527,0
2017-05-04,30.895,30.941,30.835,30.935,28654,0
2017-05-05,30.981,31.064,30.951,31.047,14024,0
2017-05-08,31.054,31.143,30.997,31.064,20537,0
2017-05-09,31.173,31.173,31.017,31.054,25015,0
2017-05-10,31.042,31.123,31.042,31.113,21357,0
2017-05-11,31.084,31.084,30.885,31.034,43388,0
2017-05-12,31.103,31.103,30.912,30.944,25584,0
2017-05-15,30.935,31.143,30.935,31.083,19335,0
2017-05-16,31.153,31.153,31.021,31.074,19665,0
2017-05-17,30.835,30.835,30.547,30.547,24420,0
2017-05-18,30.527,30.756,30.517,30.705,27248,0
2017-05-19,30.835,30.964,30.746,30.831,21010,0
2017-05-22,30.925,31.074,30.925,31.074,19713,0
2017-05-23,31.093,31.133,31.028,31.093,15043,0
2017-05-24,31.103,31.183,31.074,31.146,22081,0
2017-05-25,31.242,31.352,31.242,31.339,19202,0
2017-05-26,31.431,31.431,31.279,31.332,9978,0
2017-05-30,31.372,31.372,31.232,31.302,19888,0
2017-05-31,31.372,31.372,31.146,31.289,19192,0
2017-06-01,31.292,31.58,31.292,31.57,22804,0
2017-06-02,31.64,31.709,31.56,31.67,28084,0
2017-06-05,31.69,31.69,31.588,31.63,88231,0
2017-06-06,31.58,31.59,31.491,31.521,17638,0
2017-06-07,31.55,31.593,31.471,31.579,14784,0
2017-06-08,31.62,31.625,31.493,31.571,18833,0
2017-06-09,31.641,31.739,31.45,31.541,9015,0
2017-06-12,31.521,31.55,31.467,31.55,23449,0
2017-06-13,31.66,31.749,31.623,31.749,25047,0
2017-06-14,31.809,31.809,31.58,31.6,33741,0
2017-06-15,31.63,31.63,31.463,31.59,14665,0
2017-06-16,31.749,31.749,31.511,31.57,14082,0
2017-06-19,31.739,31.878,31.691,31.878,23120,0
2017-06-20,31.858,31.858,31.665,31.67,37961,0
2017-06-21,31.749,31.749,31.521,31.6,10940,0
2017-06-22,31.62,31.67,31.531,31.58,12106,0
2017-06-23,31.61,31.68,31.541,31.595,24524,0
2017-06-26,31.72,31.77,31.69,31.697,15856,0
2017-06-27,31.7,31.7,31.47,31.47,13119,0
2017-06-28,31.51,31.75,31.51,31.69,22756,0
2017-06-29,31.83,31.83,31.3598,31.48,182425,0
2017-06-30,31.6,31.62,31.51,31.62,18933,0
2017-07-03,31.74,31.74,31.65,31.65,192712,0
2017-07-05,31.6214,31.6799,31.5245,31.67,34315,0
2017-07-06,31.5,31.51,31.3236,31.35,15943,0
2017-07-07,31.47,31.61,31.46,31.58,25662,0
2017-07-10,31.48,31.63,31.48,31.56,19433,0
2017-07-11,31.6,31.6,31.4658,31.52,27464,0
2017-07-12,31.81,31.81,31.74,31.76,49777,0
2017-07-13,31.78,31.85,31.74,31.8464,13380,0
2017-07-14,31.85,32.03,31.85,31.9832,17946,0
2017-07-17,31.95,32.05,31.92,32,29136,0
2017-07-18,31.91,31.97,31.8662,31.96,43994,0
2017-07-19,32.02,32.15,32,32.15,26476,0
2017-07-20,32.1684,32.19,32.0594,32.15,26546,0
2017-07-21,32.22,32.22,32.0452,32.14,12034,0
2017-07-24,32.09,32.14,32.0624,32.0892,13882,0
2017-07-25,32.1563,32.26,32.12,32.14,1256981,0
2017-07-26,32.23,32.23,32.1337,32.1462,17264,0
2017-07-27,32.17,32.18,31.9339,32.06,18914,0
2017-07-28,32.0001,32.06,31.9716,32.0264,14653,0
2017-07-31,32.16,32.16,32.02,32.075,65651,0
2017-08-01,32.18,32.18,32.0497,32.12,16419,0
2017-08-02,32.21,32.21,31.95,32.1,21011,0
2017-08-03,32.09,32.09,32.02,32.03,61267,0
2017-08-04,32.16,32.1699,32.0666,32.0734,21451,0
2017-08-07,32.15,32.17,32.08,32.14,25319,0
2017-08-08,32.13,32.26,32.0236,32.0336,25174,0
2017-08-09,31.91,32.0236,31.9,32.0236,92461,0
2017-08-10,31.96,31.96,31.56,31.59,31032,0
2017-08-11,31.63,31.6837,31.5931,31.5931,52720,0
2017-08-14,31.82,31.98,31.82,31.9392,20369,0
2017-08-15,32.02,32.02,31.86,31.9418,22177,0
2017-08-16,32.05,32.06,31.93,31.94,32318,0
2017-08-17,31.88,31.962,31.51,31.51,13632,0
2017-08-18,31.43,31.58,31.35,31.45,15741,0
2017-08-21,31.49,31.49,31.3775,31.46,31174,0
2017-08-22,31.51,31.81,31.51,31.8,43987,0
2017-08-23,31.67,31.73,31.65,31.66,23622,0
2017-08-24,31.77,31.8196,31.6328,31.6472,9543,0
2017-08-25,31.81,31.829,31.7,31.76,26401,0
2017-08-28,31.78,31.78,31.6604,31.69,14471,0
2017-08-29,31.85,31.85,31.5178,31.73,42816,0
2017-08-30,31.78,31.905,31.753,31.88,11791,0
2017-08-31,31.98,32.11,31.98,32.08,27879,0
2017-09-01,32.15,32.2,32.14,32.1656,12270,0
2017-09-05,32.2,32.2,31.775,31.871,33980,0
2017-09-06,32.06,32.06,31.9138,31.95,27596,0
2017-09-07,32.13,32.13,31.9052,31.97,21708,0
2017-09-08,31.91,32.005,31.91,31.9355,25503,0
2017-09-11,32.25,32.32,32.1608,32.3,26383,0
2017-09-12,32.31,32.43,32.31,32.43,15613,0
2017-09-13,32.34,32.43,32.34,32.43,27984,0
2017-09-14,32.5,32.5,32.3623,32.41,10812,0
2017-09-15,32.5,32.5,32.38,32.47,57635,0
2017-09-18,32.55,32.58,32.4904,32.55,21145,0
2017-09-19,32.69,32.69,32.5,32.5,38401,0
2017-09-20,32.58,32.58,32.465,32.5761,9512,0
2017-09-21,32.6,32.6,32.4873,32.518,36049,0
2017-09-22,32.51,32.53,32.483,32.5028,21110,0
2017-09-25,32.52,32.545,32.371,32.52,22147,0
2017-09-26,32.58,32.589,32.511,32.54,13210,0
2017-09-27,32.66,32.73,32.5299,32.6562,22305,0
2017-09-28,32.74,32.74,32.6144,32.72,11117,0
2017-09-29,32.74,32.8299,32.7144,32.8072,8986,0
2017-10-02,32.97,32.97,32.83,32.95,46604,0
2017-10-03,32.98,33.06,32.953,33.06,57515,0
2017-10-04,33.053,33.13,33.053,33.1064,8510,0
2017-10-05,33.17,33.27,33.1504,33.27,12156,0
2017-10-06,33.24,33.24,33.1594,33.2256,15500,0
2017-10-09,33.3,33.3,33.1501,33.158,8133,0
2017-10-10,33.24,33.24,33.1624,33.2199,18848,0
2017-10-11,33.16,33.24,33.16,33.24,28238,0
2017-10-12,33.25,33.2732,33.16,33.26,13569,0
2017-10-13,33.31,33.337,33.26,33.2884,17289,0
2017-10-16,33.31,33.37,33.2441,33.33,18955,0
2017-10-17,33.34,33.345,33.26,33.3038,19922,0
2017-10-18,33.41,33.42,33.32,33.38,23716,0
2017-10-19,33.31,33.4,33.24,33.4,19124,0
2017-10-20,33.46,33.6,33.46,33.6,18306,0
2017-10-23,33.78,33.78,33.4792,33.4804,24575,0
2017-10-24,33.5128,33.6,33.49,33.5148,12517,0
2017-10-25,33.49,33.49,33.2725,33.3632,13746,0
2017-10-26,33.48,33.53,33.45,33.46,55128,0
2017-10-27,33.6,33.6355,33.457,33.6355,11104,0
2017-10-30,33.69,33.69,33.43,33.4632,16993,0
2017-10-31,33.49,33.59,33.47,33.52,76347,0
2017-11-01,33.7,33.709,33.56,33.59,35261,0
2017-11-02,33.57,33.6199,33.46,33.61,31221,0
2017-11-03,33.67,33.7,33.58,33.699,18817,0
2017-11-06,33.71,33.77,33.688,33.76,15635,0
2017-11-07,33.68,33.7257,33.62,33.72,29740,0
2017-11-08,33.82,33.82,33.65,33.75,36818,0
2017-11-09,33.64,33.64,33.43,33.6175,11500,0
2017-11-10,33.61,33.64,33.51,33.595,29883,0
