Date,Open,High,Low,Close,Volume,OpenInt
2015-06-03,20.553,20.717,20.316,20.365,240477,0
2015-06-04,20.225,20.562,19.467,19.768,420649,0
2015-06-05,19.595,20.186,19.595,19.84,647821,0
2015-06-08,19.536,20.039,19.506,19.761,267820,0
2015-06-09,19.916,19.916,19.358,19.474,333859,0
2015-06-10,19.495,20.099,18.801,19.775,323330,0
2015-06-11,20.09,20.195,19.879,20.034,394082,0
2015-06-12,19.839,20.263,19.839,19.955,372357,0
2015-06-15,19.962,20.005,19.558,19.742,282185,0
2015-06-16,19.859,20.12,19.859,20.073,131926,0
2015-06-17,20.116,20.434,19.804,20.401,155108,0
2015-06-18,20.953,21.142,20.861,20.953,185327,0
2015-06-19,20.691,20.886,20.529,20.641,267738,0
2015-06-22,20.762,20.813,20.186,20.195,152440,0
2015-06-23,19.955,20.169,19.955,20.169,5098,0
2015-06-24,19.97,19.987,19.742,19.742,1215,0
2015-06-26,19.676,19.676,19.34,19.527,12989,0
2015-06-29,19.657,19.657,18.951,18.959,26094,0
2015-06-30,19.032,19.231,18.85,18.943,26887,0
2015-07-01,19.142,19.51,18.547,19.503,54374,0
2015-07-02,19.634,19.657,19.55,19.634,28156,0
2015-07-06,19.642,19.839,19.527,19.822,20999,0
2015-07-07,20.337,20.498,20.201,20.434,39085,0
2015-07-08,20.244,20.285,20.217,20.263,7406,0
2015-07-09,20.392,20.466,20.039,20.116,43693,0
2015-07-10,20.361,20.653,20.361,20.428,45615,0
2015-07-13,20.637,20.91,20.393,20.524,3244,0
2015-07-14,20.516,20.628,20.516,20.585,925,0
2015-07-15,20.725,20.725,20.62,20.62,243,0
2015-07-16,20.918,20.96,20.81,20.902,2040,0
2015-07-17,20.819,20.819,20.677,20.775,19447,0
2015-07-20,20.694,20.86,20.694,20.851,6122,0
2015-07-21,20.892,20.892,20.725,20.725,9963,0
2015-07-22,21.044,21.044,20.86,20.884,13803,0
2015-07-23,20.694,20.694,20.253,20.436,43456,0
2015-07-24,20.532,20.567,20.079,20.559,1202,0
2015-07-27,20.645,20.677,20.567,20.567,10925,0
2015-07-28,20.542,20.758,20.542,20.663,18965,0
2015-07-29,20.575,20.96,20.575,20.936,3721,0
2015-07-30,20.637,20.743,20.637,20.743,2761,0
2015-07-31,21.074,21.074,21.074,21.074,1202,0
2015-08-03,21.209,21.327,21.159,21.178,15148,0
2015-08-04,21.419,21.452,20.945,20.945,4204,0
2015-08-05,20.992,21.002,20.628,20.628,7563,0
2015-08-06,20.361,20.758,20.318,20.751,6293,0
2015-08-07,20.775,20.984,20.485,20.878,23768,0
2015-08-10,20.879,20.994,20.62,20.718,14006,0
2015-08-11,21.053,21.104,21.036,21.068,30044,0
2015-08-12,20.945,20.977,20.695,20.861,35668,0
2015-08-13,20.794,21.339,20.734,21.188,67507,0
2015-08-14,21.121,21.455,21.061,21.455,54463,0
2015-08-17,21.563,21.787,21.546,21.771,56855,0
2015-08-18,21.721,21.972,21.672,21.906,102582,0
2015-08-19,21.721,21.779,21.437,21.689,88219,0
2015-08-20,21.312,21.689,21.253,21.355,90134,0
2015-08-21,21.086,21.269,20.628,20.628,31002,0
2015-08-24,18.179,19.759,18.179,19.675,5691,0
2015-08-25,19.091,21.694,18.54,18.54,11131,0
2015-08-26,18.029,18.61,17.92,18.61,9938,0
2015-08-27,19.256,19.281,18.594,19.158,15201,0
2015-08-31,18.871,18.973,18.54,18.565,45364,0
2015-09-01,18.036,18.22,17.342,17.588,47044,0
2015-09-02,17.82,18.053,17.729,17.762,63197,0
2015-09-03,18.254,18.261,18.148,18.148,2035,0
2015-09-04,18.148,18.148,18.148,18.148,118,0
2015-09-09,18.148,18.148,18.148,18.148,118,0
2015-09-10,17.682,17.738,17.682,17.738,7371,0
2015-09-11,17.81,18.241,17.682,18.223,6421,0
2015-09-14,18.383,18.476,18.323,18.323,6305,0
2015-09-15,18.232,18.232,18.096,18.096,472,0
2015-09-16,18.819,19.164,18.819,19.164,1426,0
2015-09-18,19.689,19.745,19.534,19.534,1192,0
2015-09-21,19.78,19.78,19.722,19.78,472,0
2015-09-22,19.78,19.78,19.78,19.78,116,0
2015-09-23,19.374,19.628,19.335,19.628,5352,0
2015-09-25,19.307,19.485,19.282,19.485,19144,0
2015-09-28,18.501,18.501,18.501,18.501,1192,0
2015-09-29,18.501,19.015,18.501,19.015,1781,0
2015-09-30,19.485,19.509,19.265,19.273,594,0
2015-10-01,19.417,19.443,19.4,19.409,52085,0
2015-10-05,20.533,20.533,20.359,20.533,1784,0
2015-10-06,20.746,21.475,20.646,20.646,28661,0
2015-10-07,20.753,20.805,20.629,20.726,5467,0
2015-10-08,21.196,21.334,20.855,21.315,68271,0
2015-10-09,21.237,21.237,20.975,20.975,4591,0
2015-10-12,21.443,21.588,21.264,21.545,32607,0
2015-10-13,21.334,21.334,21.067,21.075,3295,0
2015-10-14,21.085,21.137,20.831,20.831,3063,0
2015-10-15,21.075,21.349,20.934,21.255,16832,0
2015-10-16,21.452,21.833,21.452,21.773,8121,0
2015-10-19,21.689,22.044,21.689,22.036,942,0
2015-10-20,22.292,22.325,22.13,22.251,9323,0
2015-10-21,22.32,22.404,22.088,22.088,17422,0
2015-10-22,22.332,22.573,22.284,22.51,14008,0
2015-10-23,22.32,22.445,21.919,22.114,17184,0
2015-10-26,22.122,22.122,21.731,21.994,10827,0
2015-10-27,21.962,22.114,21.953,22.107,12008,0
2015-10-28,22.14,22.25,21.281,22.027,7651,0
2015-10-29,21.789,22.13,21.789,22.053,4824,0
2015-10-30,21.748,21.773,21.629,21.664,6472,0
2015-11-02,21.894,22.497,21.886,22.462,3424,0
2015-11-03,22.462,22.462,22.462,22.462,115,0
2015-11-04,22.002,22.165,21.815,21.815,475,0
2015-11-05,21.815,22.165,21.815,22.107,2826,0
2015-11-06,21.672,21.672,20.549,20.798,3646,0
2015-11-09,19.912,20.056,19.767,19.87,7528,0
2015-11-10,20.015,20.507,20.015,20.225,5856,0
2015-11-11,21.339,21.755,20.442,20.622,2927,0
2015-11-12,20.507,20.507,20.217,20.28,10544,0
2015-11-13,20.288,20.288,19.806,19.806,5039,0
2015-11-17,19.806,19.806,19.806,19.806,115,0
2015-11-18,20.288,20.586,20.131,20.586,14763,0
2015-11-19,20.826,20.841,20.728,20.754,3868,0
2015-11-20,20.91,21.218,20.91,21.176,3632,0
2015-11-23,21.457,21.457,21.184,21.286,2227,0
2015-11-24,20.858,21.184,20.764,21.133,13473,0
2015-11-25,22.197,22.197,21.208,21.276,3396,0
2015-11-27,21.713,21.713,21.575,21.593,6094,0
2015-11-30,21.839,21.839,21.25,21.364,13473,0
2015-12-01,21.738,21.91,21.679,21.91,5352,0
2015-12-02,21.679,21.823,20.995,20.995,62335,0
2015-12-03,20.638,20.705,20.311,20.408,3709,0
2015-12-04,21.039,21.192,20.945,21.167,5388,0
2015-12-07,21.089,21.089,20.902,20.97,4920,0
2015-12-08,20.764,21.021,20.764,21.005,10384,0
2015-12-09,20.735,20.771,20.687,20.761,3958,0
2015-12-10,20.527,20.61,20.487,20.487,1977,0
2015-12-11,20.487,20.487,20.487,20.487,114,0
2015-12-14,20.725,21.07,19.583,20.563,13147,0
2015-12-15,20.591,21.218,20.591,21.029,8844,0
2015-12-16,21.312,21.924,21.312,21.924,6867,0
2015-12-17,21.801,21.801,21.63,21.63,1745,0
2015-12-18,21.416,21.466,21.218,21.225,12107,0
2015-12-21,21.407,21.474,21.407,21.474,814,0
2015-12-22,21.545,21.649,21.474,21.474,1631,0
2015-12-23,21.767,21.767,21.767,21.767,235,0
2015-12-28,21.889,21.945,21.881,21.945,496,0
2015-12-29,22.386,22.543,22.377,22.472,3963,0
2015-12-31,22.257,22.412,22.257,22.349,1165,0
2016-01-04,21.441,21.482,21.261,21.482,2999,0
2016-01-05,21.818,22.447,21.818,22.447,5381,0
2016-01-06,22.119,22.195,21.991,22.154,3568,0
2016-01-07,21.683,21.796,21.482,21.482,23794,0
2016-01-08,21.578,21.578,20.856,20.865,1400,0
2016-01-11,20.967,21.306,20.924,20.958,35645,0
2016-01-12,21.047,21.078,20.629,20.629,1841,0
2016-01-13,21.098,21.098,20.053,20.218,5003,0
2016-01-14,20.006,20.366,19.943,20.366,4027,0
2016-01-15,19.566,19.807,19.278,19.799,3744,0
2016-01-19,20.148,20.226,19.817,20.043,7359,0
2016-01-20,19.346,19.425,18.018,18.853,9240,0
2016-01-21,18.882,19.507,18.752,19.228,8153,0
2016-01-22,19.944,20.225,19.944,20.225,7913,0
2016-01-25,20.073,20.2,20.053,20.2,4024,0
2016-01-26,20.735,20.796,20.521,20.521,1668,0
2016-01-27,20.315,20.383,19.943,19.974,13006,0
2016-01-28,20.333,20.342,20.11,20.175,10675,0
2016-01-29,20.463,20.593,20.245,20.245,21390,0
2016-02-01,20.404,20.811,20.404,20.809,6322,0
2016-02-02,20.083,20.279,20.053,20.279,1448,0
2016-02-03,20.068,20.068,20.064,20.064,2328,0
2016-02-04,20.514,20.646,20.508,20.539,1156,0
2016-02-05,20.204,20.218,19.924,19.924,4264,0
2016-02-08,18.896,18.896,17.933,18.574,4585,0
2016-02-09,18.192,18.192,17.819,17.819,976,0
2016-02-10,18.439,18.439,18.365,18.365,1604,0
2016-02-11,17.531,17.796,17.498,17.569,4138,0
2016-02-12,18.002,18.002,17.735,17.759,1789,0
2016-02-16,18.369,18.579,18.369,18.574,6128,0
2016-02-17,19.197,19.207,19.052,19.164,4142,0
2016-02-18,19.506,19.524,19.467,19.524,1534,0
2016-02-19,19.627,19.785,19.601,19.7,7008,0
2016-02-22,20.149,20.334,20.127,20.167,2107,0
2016-02-23,19.969,20.064,19.969,19.983,4700,0
2016-02-24,19.548,19.974,19.524,19.916,3970,0
2016-02-25,20.283,20.667,20.283,20.667,4287,0
2016-02-26,20.671,20.839,20.542,20.542,19450,0
2016-02-29,20.515,20.883,20.465,20.473,36868,0
2016-03-01,20.578,21.435,20.569,21.435,12595,0
2016-03-02,21.467,21.774,21.432,21.739,6333,0
2016-03-03,21.751,21.999,21.669,21.999,5110,0
2016-03-04,21.915,21.999,21.73,21.915,35761,0
2016-03-07,21.888,22.2,21.688,22.097,14782,0
2016-03-08,21.967,22.053,21.843,21.843,20166,0
2016-03-10,22.125,22.133,21.364,21.565,6955,0
2016-03-11,21.739,22.609,21.739,22.59,50146,0
2016-03-14,22.626,22.81,22.508,22.782,82551,0
2016-03-15,22.388,22.818,22.388,22.731,10888,0
2016-03-16,22.663,23.293,22.414,23.257,17444,0
2016-03-17,23.222,23.905,23.203,23.905,17676,0
2016-03-18,24.151,24.151,23.731,23.731,3183,0
2016-03-21,23.482,23.485,23.293,23.293,2395,0
2016-03-23,22.915,23.16,22.915,23.16,2100,0
2016-03-24,23.062,23.062,22.747,22.861,2458,0
2016-03-28,23.467,23.467,23.467,23.467,572,0
2016-03-29,23.631,23.64,23.547,23.593,1598,0
2016-03-30,24.453,24.453,24.424,24.448,345,0
2016-03-31,24.486,24.486,24.486,24.486,171,0
2016-04-01,24.359,24.359,24.335,24.335,1056,0
2016-04-04,24.406,24.433,24.297,24.344,10833,0
2016-04-05,24.091,24.106,24.091,24.106,1029,0
2016-04-06,24.002,24.227,24.002,24.227,3602,0
2016-04-08,24.313,24.331,24.245,24.331,395,0
2016-04-11,24.581,24.731,24.163,24.163,725,0
2016-04-12,24.181,24.181,24.181,24.181,229,0
2016-04-13,24.255,24.255,24.048,24.172,17809,0
2016-04-14,24.012,24.012,24.012,24.012,228,0
2016-04-15,24.401,24.401,24.401,24.401,123,0
2016-04-19,24.428,24.51,24.422,24.51,677,0
2016-04-20,24.176,24.18,23.934,23.934,1833,0
2016-04-21,23.553,23.553,22.729,22.736,1057,0
2016-04-22,23.202,23.287,23.19,23.26,2492,0
2016-04-25,23.505,23.505,23.436,23.492,1639,0
2016-04-26,24.163,24.189,24.013,24.135,6807,0
2016-04-27,23.88,23.994,23.454,23.984,9049,0
2016-04-29,23.152,23.152,23.152,23.152,2523,0
2016-05-02,23.885,23.94,23.885,23.94,1807,0
2016-05-03,23.88,24.163,23.844,24.163,19639,0
2016-05-04,24.872,24.872,24.872,24.872,112,0
2016-05-05,25.031,25.031,24.969,24.969,1046,0
2016-05-06,25.457,25.466,25.457,25.466,567,0
2016-05-09,25.769,26.078,25.749,26.078,568,0
2016-05-10,26.102,26.149,25.933,25.934,5687,0
2016-05-11,25.112,25.112,24.856,24.987,5272,0
2016-05-12,25.082,25.432,24.959,25.263,86515,0
2016-05-13,25.263,25.263,24.621,24.782,25358,0
2016-05-16,24.858,25.263,24.858,25.263,4599,0
2016-05-17,24.762,24.764,23.335,24.369,15903,0
2016-05-18,23.468,23.468,23.293,23.299,1090,0
2016-05-19,22.989,23.247,22.973,23.147,12603,0
2016-05-20,23.325,23.557,23.274,23.307,3683,0
2016-05-23,23.553,23.553,23.553,23.553,449,0
2016-05-24,23.956,24.063,23.935,24.063,4934,0
2016-05-25,23.566,24.01,23.557,24.01,10732,0
2016-05-27,24.509,24.509,24.25,24.371,2925,0
2016-05-31,24.205,24.205,24.205,24.205,115,0
2016-06-01,24.609,24.653,24.205,24.311,10412,0
2016-06-02,24.401,24.588,24.243,24.518,2521,0
2016-06-06,24.757,24.782,24.533,24.533,3479,0
2016-06-07,24.863,24.899,24.712,24.712,7201,0
2016-06-08,25.063,25.078,25.049,25.049,4049,0
2016-06-09,25.041,25.139,25.032,25.139,18961,0
2016-06-10,24.933,25.041,24.872,24.872,4635,0
2016-06-13,25.079,25.131,25.022,25.131,12984,0
2016-06-14,24.997,24.997,24.765,24.832,3202,0
2016-06-16,25.059,25.506,25.014,25.506,14110,0
2016-06-21,25.708,25.83,25.693,25.83,1399,0
2016-06-22,25.195,25.693,25.195,25.649,475,0
2016-06-24,25.82,25.933,25.372,25.381,20038,0
2016-06-27,25.014,25.514,25.014,25.514,459,0
2016-06-28,26.17,26.418,26.17,26.418,1792,0
2016-06-29,27.016,27.159,27.016,27.052,633,0
2016-06-30,27.319,27.319,27.319,27.319,3357,0
2016-07-01,28.087,28.087,27.684,27.732,7862,0
2016-07-05,27.694,28.068,27.694,28.068,2800,0
2016-07-06,28.07,28.07,27.959,27.959,1344,0
2016-07-07,27.283,27.511,27.276,27.373,1011,0
2016-07-08,27.813,28.191,27.813,28.191,267,0
2016-07-11,28.218,28.777,28.218,28.761,1384,0
2016-07-12,29.033,29.033,28.346,28.738,4612,0
2016-07-14,28.765,28.765,28.643,28.643,779,0
2016-07-15,28.482,28.556,25.096,28.556,7810,0
2016-07-18,28.85,28.85,28.626,28.641,1222,0
2016-07-20,28.822,28.822,28.822,28.822,311,0
2016-07-21,29.033,29.033,28.997,29.033,337,0
2016-07-25,29.692,29.692,29.446,29.446,389,0
2016-07-26,29.25,29.25,29.112,29.112,3105,0
2016-07-27,28.645,28.645,28.645,28.645,227,0
2016-07-28,29.062,29.394,29.062,29.394,337,0
2016-08-01,30.027,30.061,30.027,30.061,297,0
2016-08-02,29.754,29.754,29.114,29.114,450,0
2016-08-03,28.824,28.824,28.643,28.643,1037,0
2016-08-04,28.564,28.681,28.564,28.681,261,0
2016-08-08,28.607,28.607,28.607,28.607,643,0
2016-08-15,28.788,28.788,28.554,28.554,7855,0
2016-08-16,27.712,27.712,27.693,27.693,294,0
2016-08-17,27.496,27.712,27.361,27.712,1057,0
2016-08-19,27.332,27.332,27.332,27.332,438,0
2016-08-22,27.804,27.804,26.69,27.658,1587,0
2016-08-23,27.966,27.966,27.813,27.901,776,0
2016-08-24,27.182,27.361,27.182,27.361,443,0
2016-08-25,27.822,27.822,27.822,27.822,335,0
2016-08-26,27.269,27.361,27.006,27.067,729,0
2016-08-29,27.873,27.873,27.731,27.731,495,0
2016-08-30,27.507,27.52,27.47,27.52,10288,0
2016-08-31,27.259,27.845,27.259,27.845,1954,0
2016-09-01,27.786,27.786,27.407,27.557,1231,0
2016-09-02,27.622,28.272,27.621,28.008,15324,0
2016-09-06,28.011,28.391,27.97,28.391,7749,0
2016-09-07,28.48,28.535,28.227,28.535,11926,0
2016-09-08,28.262,28.262,28.262,28.262,164,0
2016-09-09,27.126,27.126,26.014,26.035,22894,0
2016-09-12,26.034,26.742,25.957,26.742,18575,0
2016-09-13,25.58,25.58,25.099,25.2,2981,0
2016-09-15,25.462,25.462,25.462,25.462,134,0
2016-09-16,25.362,25.445,25.362,25.445,1766,0
2016-09-19,25.827,26.015,25.824,25.97,5581,0
2016-09-20,26.188,26.269,25.943,25.988,6776,0
2016-09-21,25.988,26.666,25.38,26.666,4402,0
2016-09-22,27.241,27.462,27.241,27.44,21935,0
2016-09-23,27.241,27.241,27.241,27.241,555,0
2016-09-26,27.68,27.886,27.674,27.886,881,0
2016-09-27,27.606,27.66,27.179,27.179,674,0
2016-09-28,27.417,27.625,27.417,27.625,688,0
2016-09-29,27.108,27.108,27.108,27.108,1210,0
2016-10-03,26.063,26.215,25.915,25.915,1125,0
2016-10-04,24.943,25.08,24.671,24.854,11802,0
2016-10-05,24.534,24.534,23.775,23.853,22908,0
2016-10-06,23.744,24.226,23.507,23.88,10248,0
2016-10-07,23.853,23.862,23.608,23.775,2537,0
2016-10-10,24.236,24.236,24.054,24.054,1101,0
2016-10-11,23.613,23.613,23.486,23.577,5874,0
2016-10-12,23.871,24.165,23.733,24.165,3079,0
2016-10-13,24.192,24.579,24.192,24.533,2585,0
2016-10-14,24.479,24.8,24.34,24.34,8498,0
2016-10-17,24.57,24.607,24.442,24.442,2187,0
2016-10-18,24.791,24.993,24.791,24.873,3589,0
2016-10-20,24.755,24.764,24.634,24.717,2502,0
2016-10-21,24.56,24.56,24.56,24.56,787,0
2016-10-24,24.607,24.634,24.598,24.598,1615,0
2016-10-25,24.598,24.607,24.321,24.607,1743,0
2016-10-26,24.202,24.202,23.594,23.927,7929,0
2016-10-27,23.341,23.341,22.492,22.569,6965,0
2016-10-28,22.942,22.998,22.639,22.694,3645,0
2016-10-31,23.401,23.411,23.391,23.411,1084,0
2016-11-01,23.219,23.219,22.789,22.8,5229,0
2016-11-02,22.445,22.455,21.978,22.004,2046,0
2016-11-03,21.821,21.821,21.535,21.562,8217,0
2016-11-04,21.526,21.903,21.526,21.903,435,0
2016-11-07,21.913,22.521,21.913,22.501,4133,0
2016-11-08,22.615,22.873,22.615,22.84,6175,0
2016-11-09,22.615,22.615,21.637,22.089,15410,0
2016-11-10,21.14,21.839,20.898,21.379,5142,0
2016-11-11,21.793,21.793,21.646,21.646,1766,0
2016-11-14,21.646,22.863,21.646,22.827,13880,0
2016-11-15,22.906,22.906,22.17,22.17,3270,0
2016-11-16,22.163,22.219,21.97,21.97,7743,0
2016-11-17,22.117,22.13,21.692,21.738,5379,0
2016-11-18,21.655,21.784,21.649,21.784,1768,0
2016-11-21,21.979,21.993,21.775,21.775,4620,0
2016-11-22,21.876,22.459,21.857,22.459,3793,0
2016-11-23,21.967,21.967,21.967,21.967,584,0
2016-11-25,22.444,22.531,22.444,22.492,1765,0
2016-11-28,22.87,22.873,22.714,22.714,1071,0
2016-11-29,23.234,23.291,23.234,23.291,260,0
2016-11-30,22.653,22.745,22.456,22.745,2769,0
2016-12-01,22.163,22.244,21.96,21.96,15855,0
2016-12-02,22.752,22.752,22.661,22.661,1306,0
2016-12-05,22.479,22.791,22.479,22.791,5990,0
2016-12-06,23.188,23.188,22.994,23.049,3164,0
2016-12-07,23.307,24.055,23.307,23.828,9426,0
2016-12-08,24.055,24.342,24.055,24.238,3252,0
2016-12-09,24.242,24.242,24.203,24.203,2317,0
2016-12-12,24.36,24.51,24.157,24.51,7785,0
2016-12-13,24.52,24.52,24.463,24.51,335,0
2016-12-14,24.128,24.343,23.433,23.433,1888,0
2016-12-15,23.642,23.777,23.155,23.173,48729,0
2016-12-16,24.009,24.009,23.684,23.95,2514,0
2016-12-19,24.083,24.418,24.083,24.418,9646,0
2016-12-20,24.655,24.657,24.314,24.314,10127,0
2016-12-21,24.694,24.694,23.971,23.971,1426,0
2016-12-22,23.815,23.815,23.424,23.529,2706,0
2016-12-23,23.777,23.842,23.777,23.795,1031,0
2016-12-27,23.795,24.093,23.795,23.851,17674,0
2016-12-28,23.684,23.711,23.453,23.471,7035,0
2016-12-29,23.977,24.157,23.977,24.157,3143,0
2016-12-30,24.351,24.594,24.351,24.594,4120,0
2017-01-03,24.826,24.841,24.492,24.841,12481,0
2017-01-04,25.511,25.511,25.409,25.475,8579,0
2017-01-05,25.548,25.603,25.548,25.601,1616,0
2017-01-06,25.714,25.837,25.714,25.79,1716,0
2017-01-09,25.531,25.531,25.531,25.531,403,0
2017-01-10,25.382,25.382,24.935,24.935,10988,0
2017-01-11,25.102,25.43,24.669,25.055,5406,0
2017-01-12,24.577,24.659,24.144,24.58,5404,0
2017-01-13,24.65,24.792,24.64,24.792,7089,0
2017-01-17,25.25,25.251,25.148,25.148,1923,0
2017-01-18,25.148,25.373,25.148,25.261,9452,0
2017-01-19,24.716,24.83,24.669,24.704,10251,0
2017-01-20,25.157,25.157,24.978,24.978,425,0
2017-01-23,25.138,25.486,25.138,25.486,3643,0
2017-01-24,25.58,25.58,25.421,25.421,627,0
2017-01-25,25.4,25.4,25.4,25.4,471,0
2017-01-26,25.476,25.476,25.116,25.116,1001,0
2017-01-27,24.726,24.867,24.726,24.867,278,0
2017-01-31,24.585,24.876,24.537,24.679,5264,0
2017-02-01,24.632,24.632,23.985,24.078,7829,0
2017-02-03,24.903,25.092,24.735,24.735,5190,0
2017-02-06,25.026,25.026,24.7,24.7,889,0
2017-02-08,24.78,24.939,24.78,24.939,1358,0
2017-02-09,25.031,25.098,25.031,25.098,919,0
2017-02-10,25.325,25.325,25.325,25.325,637,0
2017-02-13,25.239,25.486,25.165,25.485,1429,0
2017-02-14,24.8,25.185,24.8,25.185,1351,0
2017-02-15,24.48,25.063,24.48,25.039,29027,0
2017-02-16,24.856,25.599,24.856,25.43,6862,0
2017-02-17,25.222,25.44,25.022,25.157,10393,0
2017-02-21,25.816,25.974,25.811,25.937,1914,0
2017-02-22,25.788,26.165,25.788,25.836,1550,0
2017-02-23,25.974,26.127,25.712,26.127,13448,0
2017-03-01,26.275,26.275,26.117,26.127,833,0
2017-03-02,26.146,26.146,25.693,25.806,4850,0
2017-03-03,25.41,25.41,25.41,25.41,1656,0
2017-03-06,25.41,25.41,25.119,25.277,5495,0
2017-03-07,25.213,25.213,24.883,24.924,1708,0
2017-03-08,24.564,24.564,24.111,24.115,2663,0
2017-03-09,24.019,24.019,23.424,23.492,1330,0
2017-03-10,23.117,23.227,23.027,23.227,1294,0
2017-03-13,23.717,23.717,23.301,23.301,2443,0
2017-03-14,23.367,23.367,23.367,23.367,174,0
2017-03-15,23.831,24.559,23.744,24.559,4030,0
2017-03-16,24.35,24.35,24.299,24.299,861,0
2017-03-17,24.395,24.395,24.395,24.395,338,0
2017-03-20,24.398,24.682,24.295,24.369,8030,0
2017-03-21,24.254,24.418,24.254,24.333,1534,0
2017-03-22,23.791,24.148,23.791,24.148,621,0
2017-03-23,24.474,24.862,24.474,24.548,1828,0
2017-03-27,24.631,24.631,24.114,24.114,3867,0
2017-03-28,23.737,24.248,23.737,24.248,1233,0
2017-03-29,24.323,24.494,24.293,24.494,1492,0
2017-03-30,24.303,24.494,24.114,24.494,531,0
2017-03-31,24.494,25.013,24.494,25.013,3456,0
2017-04-03,24.994,25.193,24.994,25.075,26155,0
2017-04-04,25.06,25.392,25.051,25.155,12386,0
2017-04-05,25.259,25.34,25.229,25.34,8252,0
2017-04-06,25.07,25.409,24.946,25.392,7276,0
2017-04-07,25.58,25.609,25.496,25.58,7471,0
2017-04-10,25.714,25.86,25.6,25.773,15596,0
2017-04-11,25.773,26.002,25.706,25.98,5687,0
2017-04-12,25.972,25.982,25.972,25.982,469,0
2017-04-13,26.07,26.07,25.893,25.893,591,0
2017-04-17,26.184,26.251,26.184,26.251,825,0
2017-04-18,26.527,26.644,26.527,26.644,424,0
2017-04-19,26.644,26.644,26.644,26.644,640,0
2017-04-21,26.501,26.501,26.405,26.415,1163,0
2017-04-24,26.424,26.463,26.221,26.463,1075,0
2017-04-25,26.118,26.118,25.925,26.012,2489,0
2017-04-26,26.415,26.415,25.792,25.792,7100,0
2017-04-27,25.798,25.798,25.496,25.496,418,0
2017-04-28,25.658,25.658,24.849,24.978,7656,0
2017-05-01,25.016,25.332,25.016,25.083,517,0
2017-05-02,25.275,25.299,25.162,25.162,694,0
2017-05-03,24.451,24.451,24.389,24.389,316,0
2017-05-04,24.414,24.414,23.79,24.193,29816,0
2017-05-05,24.451,24.691,24.434,24.682,3171,0
2017-05-08,24.501,24.501,24.355,24.366,1987,0
2017-05-09,24.195,24.195,24.004,24.004,637,0
2017-05-10,24.599,24.617,24.431,24.519,19194,0
2017-05-11,24.56,24.56,23.888,24.214,4044,0
2017-05-12,24.224,24.224,24.197,24.2,1402,0
2017-05-15,24.397,24.397,24.397,24.397,215,0
2017-05-16,24.013,24.013,23.772,23.772,684,0
2017-05-17,23.84,24.119,22.746,24.119,25782,0
2017-05-19,24.349,24.744,24.349,24.58,7609,0
2017-05-22,24.963,24.963,24.811,24.811,468,0
2017-05-23,24.911,24.943,24.906,24.906,1265,0
2017-05-24,24.953,25.188,24.944,25.188,6890,0
2017-05-25,25.261,25.261,25.251,25.251,522,0
2017-05-26,25.024,25.028,24.724,24.724,2726,0
2017-05-30,24.753,24.841,24.753,24.841,1370,0
2017-05-31,24.494,24.494,24.494,24.494,1004,0
2017-06-01,24.791,24.791,24.791,24.791,364,0
2017-06-02,24.993,25.362,24.993,25.362,937,0
2017-06-05,25.07,25.157,25.002,25.157,2081,0
2017-06-07,25.104,25.223,25.104,25.147,1618,0
2017-06-08,24.705,25.102,24.705,25.102,4196,0
2017-06-09,25.178,25.506,25.178,25.506,2032,0
2017-06-12,25.657,25.796,25.657,25.768,689,0
2017-06-14,26.298,26.298,23.711,26.201,2308,0
2017-06-15,26.341,26.341,26.307,26.307,2075,0
2017-06-22,25.921,25.921,25.921,25.921,364,0
2017-06-23,26.267,26.346,26.177,26.177,1849,0
2017-06-26,26.519,26.519,25.613,25.651,4142,0
2017-06-28,26.298,26.298,26.298,26.298,725,0
2017-06-29,25.498,25.498,25.498,25.498,408,0
2017-06-30,25.506,25.748,25.506,25.748,416,0
2017-07-03,24.744,25.999,24.744,25.999,865,0
2017-07-06,24.503,24.617,24.503,24.617,2584,0
2017-07-07,25.004,25.014,24.889,24.889,5509,0
2017-07-10,24.889,24.889,24.421,24.426,2501,0
2017-07-11,24.376,24.376,24.252,24.252,1739,0
2017-07-12,25.022,25.022,25.007,25.011,2866,0
2017-07-13,25.051,25.051,25.051,25.051,208,0
2017-07-14,25.487,25.492,25.487,25.492,667,0
2017-07-17,25.853,25.979,25.804,25.92,2822,0
2017-07-19,25.999,26.214,25.999,26.214,3634,0
2017-07-20,26.194,26.194,25.92,25.92,1899,0
2017-07-21,25.804,25.954,25.804,25.954,295,0
2017-07-24,25.9,25.9,25.9,25.9,409,0
2017-07-25,25.657,25.657,25.657,25.657,306,0
2017-07-27,25.91,26.233,25.91,26.233,1568,0
2017-07-28,26.282,26.282,26.105,26.105,2513,0
2017-07-31,25.918,26.107,25.918,26.107,2205,0
2017-08-01,26.321,26.575,26.321,26.575,6504,0
2017-08-02,26.009,26.009,25.814,25.824,3533,0
2017-08-07,26.087,26.087,25.969,25.969,2066,0
2017-08-08,25.95,25.95,25.657,25.706,4377,0
2017-08-09,25.588,25.657,25.588,25.608,3392,0
2017-08-10,25.422,25.422,25.333,25.333,1536,0
2017-08-11,24.95,24.95,24.784,24.785,2797,0
2017-08-14,25.392,25.909,25.099,25.529,9917,0
2017-08-15,25.366,25.392,25.343,25.392,7853,0
2017-08-16,25.588,25.771,25.548,25.771,1062,0
2017-08-17,25.797,25.797,25.529,25.529,3601,0
2017-08-18,24.73,24.931,24.73,24.882,2197,0
2017-08-21,24.843,24.939,24.843,24.939,2040,0
2017-08-22,25.187,25.196,25.157,25.196,2682,0
2017-08-23,25.762,25.882,25.727,25.873,3162,0
2017-08-24,26.02,26.059,25.795,25.795,3162,0
2017-08-25,25.901,25.96,25.901,25.96,613,0
2017-08-29,25.372,25.402,25.372,25.402,206,0
2017-09-01,26.265,26.265,26.265,26.265,159,0
2017-09-05,26.167,26.167,25.911,25.911,4589,0
2017-09-07,26.432,26.49,26.432,26.49,510,0
2017-09-08,26.383,26.666,26.303,26.49,2306,0
2017-09-11,27,27.03,26.944,26.944,3366,0
2017-09-12,26.616,26.616,26.616,26.616,112,0
2017-09-14,26.33,26.33,26.33,26.33,284,0
2017-09-15,26.439,26.734,26.439,26.734,2183,0
2017-09-18,26.446,26.469,26.446,26.465,1218,0
2017-09-21,25.954,25.954,25.878,25.878,1219,0
2017-09-22,25.749,25.749,25.749,25.749,182,0
2017-09-25,25.749,25.981,25.749,25.916,22622,0
2017-09-26,25.936,26.021,25.906,26.015,3838,0
2017-10-03,26.134,26.134,25.581,25.68,1869,0
2017-10-04,25.774,25.837,25.774,25.837,609,0
2017-10-05,25.837,26.35,25.837,26.296,1851,0
2017-10-06,25.798,25.798,25.798,25.798,918,0
2017-10-09,26.121,26.156,26.121,26.156,325,0
2017-10-10,26.449,26.449,26.261,26.261,2077,0
2017-10-12,26.421,26.468,25.699,25.962,4202,0
2017-10-13,26.71,26.999,26.71,26.831,4580,0
2017-10-17,26.75,26.75,26.67,26.67,967,0
2017-10-18,26.742,26.742,26.742,26.742,100,0
2017-10-19,26.421,26.58,26.421,26.58,547,0
2017-10-20,26.295,26.295,26.14,26.14,305,0
2017-10-23,26.032,26.032,26.032,26.032,202,0
2017-10-24,25.952,25.952,25.464,25.602,873,0
2017-10-25,25.399,25.399,25.279,25.304,1392,0
2017-10-26,25.095,25.095,25.025,25.045,1330,0
2017-10-27,25.433,25.433,25.264,25.419,2613,0
2017-10-31,24.975,25.296,24.945,25.264,1426,0
2017-11-01,25.464,25.464,25.464,25.464,1098,0
2017-11-03,25.823,25.823,25.823,25.823,139,0
2017-11-06,26.072,26.186,26.072,26.171,6023,0
2017-11-07,26.481,26.65,26.481,26.65,853,0
2017-11-08,26.67,26.67,26.67,26.67,547,0
2017-11-09,27,27,26.83,26.83,810,0
2017-11-10,27,27.03,26.87,26.9244,1107,0
