Date,Open,High,Low,Close,Volume,OpenInt
2015-08-21,22.999,23.009,22.858,22.858,952,0
2015-08-24,22.174,22.327,22.155,22.155,2725,0
2015-08-25,22.658,22.894,22.145,22.193,10668,0
2015-08-26,22.591,22.591,21.937,22.366,3380,0
2015-08-27,22.534,22.562,22.526,22.526,2850,0
2015-08-28,22.516,22.582,22.516,22.544,422,0
2015-08-31,22.61,22.62,22.544,22.544,2112,0
2015-09-01,22.155,22.202,21.965,21.974,2009,0
2015-09-02,21.974,21.974,21.974,21.974,103,0
2015-09-03,22.003,22.231,22.003,22.221,633,0
2015-09-04,21.884,21.884,21.845,21.845,422,0
2015-09-08,22.45,22.516,22.45,22.516,4119,0
2015-09-09,22.298,22.298,22.298,22.298,422,0
2015-09-10,22.078,22.658,22.078,22.562,1324,0
2015-09-11,22.327,22.441,22.327,22.441,1900,0
2015-09-14,22.221,22.221,22.221,22.221,1266,0
2015-09-15,22.295,22.372,22.295,22.364,952,0
2015-09-16,22.598,22.655,22.579,22.655,1582,0
2015-09-17,22.598,22.799,22.598,22.769,1266,0
2015-09-18,22.447,22.513,22.364,22.364,422,0
2015-09-21,22.495,22.495,22.266,22.314,1582,0
2015-09-22,21.795,21.899,21.642,21.642,2534,0
2015-09-23,21.862,21.862,21.719,21.719,633,0
2015-09-24,21.594,21.709,21.517,21.671,1929,0
2015-09-25,21.925,21.972,21.662,21.662,2534,0
2015-09-28,21.517,21.526,21.517,21.526,343,0
2015-09-29,21.452,21.452,21.452,21.452,1057,0
2015-10-05,22.579,22.579,22.579,22.579,1112,0
2015-10-06,22.779,22.779,22.779,22.779,1057,0
2015-10-07,22.911,22.948,22.789,22.928,7075,0
2015-10-08,22.92,23.166,22.92,23.166,1266,0
2015-10-09,23.557,23.557,23.13,23.13,4752,0
2015-10-12,23.13,23.13,23.111,23.13,798,0
2015-10-13,23.13,23.13,23.13,23.13,103,0
2015-10-14,23.035,23.035,22.987,23.025,738,0
2015-10-15,23.209,23.397,23.209,23.397,1476,0
2015-10-16,23.294,23.294,23.294,23.294,207,0
2015-10-19,23.058,23.35,23.058,23.268,2637,0
2015-10-20,23.188,23.304,23.188,23.219,1821,0
2015-10-21,23.219,23.219,23.219,23.219,103,0
2015-10-22,23.219,23.219,23.219,23.219,103,0
2015-10-23,23.36,23.542,23.313,23.473,8230,0
2015-10-26,23.407,23.407,23.407,23.407,103,0
2015-10-27,23.341,23.341,23.038,23.038,1897,0
2015-10-28,23.387,23.387,23.15,23.15,317,0
2015-10-29,23.104,23.142,22.99,23.142,6964,0
2015-10-30,23.577,23.577,23.009,23.169,3060,0
2015-11-02,23.159,23.199,23.114,23.199,1581,0
2015-11-03,23.058,23.35,23.048,23.35,1161,0
2015-11-04,23.313,23.313,23.179,23.286,11133,0
2015-11-05,23.229,23.322,23.169,23.189,1686,0
2015-11-06,22.951,23.058,22.811,22.811,6226,0
2015-11-09,22.98,22.98,22.591,22.591,3446,0
2015-11-10,22.572,22.649,22.572,22.649,317,0
2015-11-11,22.723,22.723,22.714,22.714,207,0
2015-11-12,22.526,22.526,22.469,22.489,1055,0
2015-11-13,22.534,22.534,22.534,22.534,103,0
2015-11-16,22.23,22.43,22.23,22.422,2005,0
2015-11-17,22.61,22.639,22.562,22.639,737,0
2015-11-18,22.62,22.639,22.601,22.639,2108,0
2015-11-19,22.639,22.639,22.639,22.639,103,0
2015-11-20,22.894,22.894,22.894,22.894,103,0
2015-11-23,22.525,22.62,22.515,22.515,4324,0
2015-11-24,22.278,22.459,22.278,22.459,1685,0
2015-11-25,22.753,22.849,22.723,22.849,1793,0
2015-11-27,22.811,22.811,22.811,22.811,103,0
2015-11-30,22.743,22.743,22.743,22.743,103,0
2015-12-01,22.801,22.894,22.733,22.894,5769,0
2015-12-02,22.723,22.723,22.658,22.658,376,0
2015-12-03,22.572,22.572,22.525,22.525,317,0
2015-12-07,22.525,22.525,22.44,22.44,207,0
2015-12-08,22.422,22.422,22.422,22.422,156,0
2015-12-09,22.268,22.287,22.183,22.22,633,0
2015-12-10,22.22,22.249,22.201,22.201,4954,0
2015-12-11,21.936,22.012,21.862,21.862,422,0
2015-12-14,21.681,21.72,21.681,21.72,376,0
2015-12-15,22.041,22.041,21.796,21.926,27835,0
2015-12-16,22.002,22.22,21.824,22.096,38170,0
2015-12-17,22.002,22.125,21.843,22.012,31107,0
2015-12-18,22.012,22.012,21.72,21.756,2215,0
2015-12-21,21.992,21.992,21.73,21.843,3373,0
2015-12-22,21.681,21.899,21.681,21.899,3694,0
2015-12-23,21.992,22.154,21.992,22.154,207,0
2015-12-24,22.255,22.656,22.255,22.656,1216,0
2015-12-28,22.475,22.475,22.313,22.4,1049,0
2015-12-29,22.293,22.494,22.293,22.428,699,0
2015-12-30,22.265,22.267,22.265,22.267,718,0
2015-12-31,21.997,21.997,21.895,21.895,630,0
2016-01-04,21.617,21.8,21.534,21.8,1406,0
2016-01-05,21.561,21.614,21.561,21.614,206,0
2016-01-06,21.379,21.389,21.33,21.344,1183,0
2016-01-07,23.048,23.048,21.024,21.121,13318,0
2016-01-08,21.482,21.482,20.827,20.881,3296,0
2016-01-11,21.34,21.34,20.768,20.877,2062,0
2016-01-12,20.99,21.131,20.933,21.121,2184,0
2016-01-13,21.158,21.32,20.986,21.187,2158,0
2016-01-14,21.158,21.237,20.748,21.075,8925,0
2016-01-15,20.628,20.69,20.437,20.485,9395,0
2016-01-19,20.533,20.662,20.523,20.523,3149,0
2016-01-20,20.091,20.161,19.703,19.913,3412,0
2016-01-21,20.476,20.476,19.997,20.102,6553,0
2016-01-22,21.076,21.083,20.96,21.083,1684,0
2016-01-25,21.076,21.076,20.941,20.941,2645,0
2016-01-26,21.103,21.236,21.103,21.236,2439,0
2016-01-27,21.417,21.417,21.058,21.067,4153,0
2016-01-28,21.086,21.285,21.086,21.227,8204,0
2016-01-29,21.237,21.492,21.108,21.492,6869,0
2016-02-01,21.77,21.77,21.316,21.567,10011,0
2016-02-02,20.99,21.275,20.99,21.076,15284,0
2016-02-03,21.086,21.086,21.034,21.068,3950,0
2016-02-04,21.22,21.349,21.22,21.22,3147,0
2016-02-05,21.123,21.13,21.058,21.088,2518,0
2016-02-08,20.951,20.951,20.494,20.523,11282,0
2016-02-09,20.671,20.671,20.494,20.662,2196,0
2016-02-10,20.533,20.569,20.485,20.485,2110,0
2016-02-11,20.485,20.485,20.313,20.342,2105,0
2016-02-12,20.699,20.699,20.397,20.398,734,0
2016-02-16,20.703,20.875,20.703,20.875,1592,0
2016-02-17,21.24,21.298,21.114,21.269,651,0
2016-02-18,21.352,21.352,21.259,21.278,2463,0
2016-02-19,21.011,21.021,21.011,21.021,678,0
2016-02-22,21.372,21.372,21.259,21.372,1001,0
2016-02-24,20.59,20.72,20.542,20.72,5012,0
2016-02-29,20.74,20.836,20.74,20.836,580,0
2016-03-01,21.087,21.087,21.087,21.087,1078,0
2016-03-02,21.187,21.23,21.187,21.23,653,0
2016-03-03,21.051,21.051,21.051,21.051,172,0
2016-03-07,21.533,21.708,21.333,21.65,935250,0
2016-03-08,21.449,21.485,21.336,21.439,27999,0
2016-03-09,21.515,21.64,21.439,21.449,7915,0
2016-03-10,21.485,21.533,21.41,21.515,4455,0
2016-03-11,21.69,21.955,21.69,21.813,3073,0
2016-03-14,21.955,22.03,21.87,21.907,7253,0
2016-03-15,21.717,21.831,21.587,21.773,7929,0
2016-03-16,21.589,21.74,21.582,21.74,2444,0
2016-03-17,22.21,22.302,22.183,22.263,2561,0
2016-03-18,22.095,22.25,22.095,22.23,54391,0
2016-03-21,22.358,22.358,22.105,22.154,26336,0
2016-03-22,22.298,22.318,21.821,21.994,48219,0
2016-03-23,22.085,22.085,21.831,21.934,43853,0
2016-03-24,21.821,21.821,21.687,21.745,11251,0
2016-03-28,21.648,21.86,21.619,21.791,9911,0
2016-03-29,21.889,22.144,21.754,22.134,7111,0
2016-03-30,22.211,22.367,22.201,22.358,57911,0
2016-03-31,22.376,22.376,22.201,22.201,20689,0
2016-04-01,21.99,22.02,21.513,22.02,13428,0
2016-04-04,22.049,22.134,21.962,22.039,13498,0
2016-04-05,22.039,22.039,21.57,21.622,9532,0
2016-04-06,21.708,22.057,21.707,21.934,3836,0
2016-04-07,21.99,22.01,21.802,21.85,10036,0
2016-04-08,22.186,22.196,22.09,22.165,3987,0
2016-04-11,22.208,22.352,22.183,22.22,6711,0
2016-04-12,22.386,22.499,22.159,22.456,7213,0
2016-04-13,22.499,22.603,22.405,22.461,4323,0
2016-04-14,22.662,22.662,22.489,22.489,9157,0
2016-04-15,22.462,22.644,22.452,22.452,4157,0
2016-04-18,22.528,22.768,22.528,22.711,10736,0
2016-04-19,22.892,23.15,22.892,23.142,10258,0
2016-04-20,23.034,23.142,22.989,23.133,41695,0
2016-04-21,23.103,23.103,22.653,22.807,43588,0
2016-04-22,22.604,22.778,22.604,22.759,27448,0
2016-04-25,22.648,22.729,22.576,22.633,3982,0
2016-04-26,22.812,22.846,22.739,22.798,16835,0
2016-04-27,23.2,23.2,22.883,22.95,10576,0
2016-04-28,23.008,23.008,22.738,22.778,16729,0
2016-04-29,22.795,22.817,22.667,22.729,3598,0
2016-05-02,22.892,22.93,22.757,22.883,5111,0
2016-05-03,22.595,22.7,22.528,22.528,9712,0
2016-05-04,22.395,22.395,22.279,22.279,4202,0
2016-05-05,22.279,22.288,22.085,22.173,6022,0
2016-05-06,22.144,22.173,22.085,22.164,6794,0
2016-05-09,22.164,22.279,22.164,22.269,12987,0
2016-05-10,22.361,22.528,22.361,22.452,13224,0
2016-05-11,22.439,22.439,22.338,22.338,11166,0
2016-05-12,22.49,22.49,22.23,22.452,6458,0
2016-05-13,22.376,22.376,22.164,22.23,57808,0
2016-05-16,22.29,22.417,22.252,22.417,5156,0
2016-05-17,22.291,22.387,22.17,22.262,2456,0
2016-05-18,22.029,22.522,22.029,22.222,3559,0
2016-05-19,22.066,22.135,22.029,22.135,3887,0
2016-05-20,22.039,22.4,22.039,22.271,12863,0
2016-05-23,22.309,22.309,22.193,22.269,3859,0
2016-05-24,22.502,22.638,22.455,22.493,25961,0
2016-05-25,22.704,22.812,22.661,22.754,6628,0
2016-05-26,22.764,22.897,22.744,22.842,4867,0
2016-05-27,22.935,22.935,22.744,22.832,8446,0
2016-05-31,22.802,22.879,22.465,22.507,17708,0
2016-06-01,22.648,22.648,22.46,22.56,2709,0
2016-06-02,22.455,22.58,22.407,22.512,5370,0
2016-06-03,22.542,22.764,22.542,22.734,4288,0
2016-06-06,22.816,22.927,22.816,22.879,1783,0
2016-06-07,23.13,23.191,23.092,23.148,57411,0
2016-06-08,23.303,23.303,23.148,23.167,3838,0
2016-06-09,23.148,23.148,22.793,22.936,3694,0
2016-06-10,22.369,22.369,22.104,22.202,17908,0
2016-06-13,21.933,22.115,21.838,21.865,6179,0
2016-06-14,21.838,21.838,21.326,21.452,12116,0
2016-06-15,22.046,22.046,21.581,21.689,1713,0
2016-06-16,21.435,21.756,21.292,21.709,12894,0
2016-06-17,21.883,21.901,21.669,21.863,70213,0
2016-06-20,22.123,22.782,22.123,22.565,8444,0
2016-06-21,23.134,23.134,22.599,22.855,7384,0
2016-06-22,22.853,22.995,22.715,22.715,7963,0
2016-06-23,23.134,23.289,22.961,23.28,12219,0
2016-06-24,20.872,21.835,20.872,21.3,42740,0
2016-06-27,20.853,21.095,20.77,20.815,14475,0
2016-06-28,21.292,21.689,21.152,21.64,23697,0
2016-06-29,22.123,22.123,21.949,22.004,11714,0
2016-06-30,22.191,22.725,22.163,22.609,33593,0
2016-07-01,22.599,22.781,22.599,22.696,19608,0
2016-07-05,22.502,22.58,22.093,22.267,24502,0
2016-07-06,21.997,22.163,21.821,22.163,24571,0
2016-07-07,22.309,22.309,22.017,22.09,11863,0
2016-07-08,22.143,22.349,22.143,22.269,15027,0
2016-07-11,22.435,22.629,22.435,22.552,16245,0
2016-07-12,23.104,23.104,22.639,22.795,22529,0
2016-07-13,22.804,22.936,22.668,22.74,10315,0
2016-07-14,23.28,23.28,22.897,22.959,32703,0
2016-07-15,23.121,23.121,22.712,22.712,4808,0
2016-07-18,22.82,22.887,22.712,22.712,10682,0
2016-07-19,22.692,22.692,22.509,22.578,4837,0
2016-07-20,23.054,23.054,22.635,22.726,16385,0
2016-07-21,22.926,22.926,22.566,22.672,17603,0
2016-07-22,22.82,22.82,22.576,22.748,2345,0
2016-07-25,22.716,22.741,22.529,22.682,8628,0
2016-07-26,22.556,22.801,22.556,22.773,4972,0
2016-07-27,22.791,22.791,22.627,22.755,2501,0
2016-07-28,22.81,22.82,22.636,22.82,7929,0
2016-07-29,22.791,22.95,22.763,22.873,1971,0
2016-08-01,22.791,22.869,22.645,22.645,18193,0
2016-08-02,22.802,22.84,22.674,22.84,3962,0
2016-08-03,22.576,22.721,22.508,22.581,16050,0
2016-08-04,22.711,22.81,22.596,22.791,9008,0
2016-08-05,22.791,22.829,22.693,22.791,2644,0
2016-08-08,22.791,22.82,22.692,22.692,5133,0
2016-08-09,22.615,22.926,22.615,22.791,20559,0
2016-08-10,22.751,23.005,22.751,22.936,18500,0
2016-08-11,23.047,23.194,22.986,23.024,29223,0
2016-08-12,23.295,23.295,23.111,23.149,8896,0
2016-08-15,23.188,23.228,23.178,23.198,10281,0
2016-08-16,23.14,23.267,23.14,23.246,4503,0
2016-08-17,23.148,23.196,23.032,23.188,4445,0
2016-08-18,23.258,23.358,23.223,23.324,20838,0
2016-08-19,23.135,23.218,23.13,23.2,7619,0
2016-08-22,23.035,23.198,23.035,23.169,3413,0
2016-08-23,23.576,23.576,23.218,23.228,3785,0
2016-08-24,23.392,23.392,23.168,23.168,21354,0
2016-08-25,23.072,23.14,22.915,22.915,20332,0
2016-08-26,22.876,23.14,22.8,22.847,11819,0
2016-08-29,22.818,23.022,22.808,22.902,7048,0
2016-08-30,23.022,23.022,22.848,22.88,4541,0
2016-08-31,22.857,22.857,22.643,22.755,10829,0
2016-09-01,22.789,22.789,22.7,22.779,3851,0
2016-09-02,23.218,23.314,23.091,23.231,12494,0
2016-09-06,23.625,23.625,23.22,23.411,8470,0
2016-09-07,23.549,23.549,23.334,23.343,6026,0
2016-09-08,23.557,23.557,23.294,23.353,51036,0
2016-09-09,23.324,23.324,22.759,22.848,26892,0
2016-09-12,22.623,23.079,22.586,23.027,12231,0
2016-09-13,22.643,22.657,22.428,22.458,11739,0
2016-09-14,22.438,22.593,22.419,22.533,6695,0
2016-09-15,22.614,22.704,22.547,22.693,19847,0
2016-09-16,22.555,22.555,22.439,22.439,9136,0
2016-09-19,22.585,22.644,22.449,22.537,17429,0
2016-09-20,22.76,22.76,22.551,22.594,11416,0
2016-09-21,22.547,22.699,22.547,22.683,3554,0
2016-09-22,22.849,23.15,22.849,22.975,12054,0
2016-09-23,22.917,22.936,22.75,22.76,17546,0
2016-09-26,22.946,22.946,22.59,22.653,4717,0
2016-09-27,22.555,22.73,22.555,22.73,2935,0
2016-09-28,22.809,22.966,22.77,22.852,5504,0
2016-09-29,22.829,22.839,22.449,22.449,11191,0
2016-09-30,22.565,22.671,22.565,22.604,5860,0
2016-10-03,22.488,22.537,22.484,22.527,2017,0
2016-10-04,22.517,22.759,22.469,22.552,10329,0
2016-10-05,22.517,22.604,22.468,22.488,4463,0
2016-10-06,22.459,22.459,22.254,22.314,10558,0
2016-10-07,22.242,22.242,21.549,21.921,11202,0
2016-10-10,21.95,22.232,21.95,22.028,3231,0
2016-10-11,21.853,22.085,21.639,21.681,8289,0
2016-10-12,21.619,21.751,21.619,21.629,4802,0
2016-10-13,21.549,21.738,21.325,21.552,11751,0
2016-10-14,21.795,21.813,21.579,21.709,4475,0
2016-10-17,21.578,21.598,21.422,21.499,9885,0
2016-10-18,21.588,21.815,21.588,21.727,4955,0
2016-10-19,21.774,21.783,21.628,21.758,10685,0
2016-10-20,21.794,21.794,21.568,21.764,6586,0
2016-10-21,21.56,21.655,21.479,21.655,10483,0
2016-10-24,21.707,21.707,21.416,21.537,5375,0
2016-10-25,21.434,21.497,21.286,21.421,9482,0
2016-10-26,21.315,21.392,21.187,21.313,6057,0
2016-10-27,21.315,21.334,21.178,21.197,5601,0
2016-10-28,21.033,21.271,21.033,21.181,8784,0
2016-10-31,21.187,21.247,21.171,21.201,2785,0
2016-11-01,21.383,21.383,21.003,21.003,367734,0
2016-11-02,21.003,21.197,21.003,21.033,5888,0
2016-11-03,21.138,21.138,20.918,20.918,6483,0
2016-11-04,20.923,20.953,20.767,20.846,5048,0
2016-11-07,20.993,21.085,20.912,20.963,7984,0
2016-11-08,20.923,21.072,20.923,21.013,5746,0
2016-11-09,20.641,21.099,20.641,21.099,11362,0
2016-11-10,20.867,20.942,20.622,20.695,14111,0
2016-11-11,20.622,20.659,20.622,20.622,5149,0
2016-11-14,20.524,20.524,20.339,20.339,11692,0
2016-11-15,20.27,20.567,20.233,20.427,16432,0
2016-11-16,20.3,20.436,20.203,20.272,4545,0
2016-11-17,20.407,20.407,20.301,20.389,3523,0
2016-11-18,20.329,20.329,20.183,20.219,2725,0
2016-11-21,20.29,20.369,20.225,20.369,9274,0
2016-11-22,20.35,20.397,20.171,20.294,6704,0
2016-11-23,20.11,20.122,20.104,20.112,1786,0
2016-11-25,20.27,20.397,20.27,20.31,1262,0
2016-11-28,20.193,20.289,20.193,20.234,5108,0
2016-11-29,20.026,20.447,20.026,20.251,106689,0
2016-11-30,20.144,20.397,20.144,20.183,11383,0
2016-12-01,20.144,20.144,19.958,20.026,8144,0
2016-12-02,20.006,20.193,19.968,20.193,1265,0
2016-12-05,20.084,20.422,20.084,20.389,18073,0
2016-12-06,20.71,20.71,20.392,20.493,9884,0
2016-12-07,20.641,20.671,20.544,20.671,18145,0
2016-12-08,20.581,20.644,20.418,20.52,8589,0
2016-12-09,20.525,20.896,20.525,20.874,160926,0
2016-12-12,21.111,21.111,20.866,20.886,46093,0
2016-12-13,20.886,21.289,20.886,21.17,30199,0
2016-12-14,21.141,21.259,20.985,20.985,22941,0
2016-12-15,20.896,20.915,20.739,20.789,17720,0
2016-12-16,20.772,20.925,20.75,20.896,8675,0
2016-12-19,20.905,21.015,20.905,20.95,11964,0
2016-12-20,20.896,20.965,20.739,20.876,49136,0
2016-12-21,20.904,20.958,20.904,20.955,7037,0
2016-12-22,20.856,20.929,20.839,20.886,15012,0
2016-12-23,20.855,21.062,20.855,20.953,13862,0
2016-12-27,21.053,21.128,20.894,20.945,6251,0
2016-12-28,20.943,20.948,20.708,20.708,27947,0
2016-12-29,20.943,21.065,20.923,20.993,7195,0
2016-12-30,21.188,21.266,21.099,21.178,17592,0
2017-01-03,21.148,21.148,20.956,21.064,10560,0
2017-01-04,21.236,21.256,21.082,21.216,8879,0
2017-01-05,21.453,21.509,21.309,21.335,17051,0
2017-01-06,21.287,21.345,21.178,21.178,15528,0
2017-01-09,21.053,21.309,20.855,21.283,5245,0
2017-01-10,21.364,21.372,21.208,21.258,6526,0
2017-01-11,21.238,21.358,21.101,21.277,19041,0
2017-01-12,21.335,21.335,21.277,21.325,12533,0
2017-01-13,21.316,21.375,21.27,21.335,7519,0
2017-01-17,21.349,21.349,21.3,21.339,4276,0
2017-01-18,21.408,21.408,21.212,21.32,8419,0
2017-01-19,21.32,21.32,21.152,21.279,12200,0
2017-01-20,21.3,21.3,21.217,21.232,18093,0
2017-01-23,21.343,21.388,21.271,21.388,1920,0
2017-01-24,21.358,21.358,21.245,21.339,11807,0
2017-01-25,21.358,21.456,21.358,21.378,38359,0
2017-01-26,21.408,21.432,21.332,21.398,10806,0
2017-01-27,21.456,21.456,21.303,21.383,7787,0
2017-01-30,21.339,21.407,21.156,21.182,29188,0
2017-01-31,21.515,21.614,21.303,21.525,10766,0
2017-02-01,21.409,21.524,21.409,21.524,8599,0
2017-02-02,21.522,21.522,21.281,21.281,22972,0
2017-02-03,21.428,21.524,21.358,21.475,6003,0
2017-02-06,21.378,21.428,21.261,21.31,37775,0
2017-02-07,21.398,21.475,21.281,21.339,19888,0
2017-02-08,21.448,21.554,21.436,21.475,7740,0
2017-02-09,21.552,21.802,21.544,21.655,15593,0
2017-02-10,21.564,21.8,21.512,21.8,31108,0
2017-02-13,21.76,21.76,21.634,21.733,10465,0
2017-02-14,21.564,21.681,21.554,21.614,20844,0
2017-02-15,21.558,21.603,21.343,21.598,12726,0
2017-02-16,21.843,21.843,21.737,21.755,2971,0
2017-02-17,21.853,21.946,21.804,21.833,18659,0
2017-02-21,21.814,21.935,21.814,21.823,10014,0
2017-02-22,21.755,22.02,21.755,21.926,4314,0
2017-02-23,22.049,22.049,21.941,21.971,14252,0
2017-02-24,21.853,21.892,21.823,21.859,3913,0
2017-02-27,21.814,21.892,21.814,21.853,18513,0
2017-02-28,21.853,21.961,21.853,21.872,8441,0
2017-03-01,21.99,22.035,21.947,21.982,7688,0
2017-03-02,21.843,22.019,21.843,21.961,7186,0
2017-03-03,21.992,22.078,21.951,22.01,25920,0
2017-03-06,22.214,22.214,21.962,21.962,3549,0
2017-03-07,21.921,22.137,21.835,22.137,49176,0
2017-03-08,21.911,21.911,21.765,21.804,12462,0
2017-03-09,21.677,21.921,21.677,21.893,1967,0
2017-03-10,22.169,22.169,22.02,22.05,3801,0
2017-03-13,22.244,22.244,22.147,22.186,40373,0
2017-03-14,22.127,22.127,22.009,22.077,3666,0
2017-03-15,22.08,22.361,22.052,22.306,187081,0
2017-03-16,22.518,22.543,22.347,22.533,8317,0
2017-03-17,22.473,22.749,22.473,22.66,6993,0
2017-03-20,22.546,22.788,22.546,22.646,3879,0
2017-03-21,22.708,22.89,22.444,22.444,90263,0
2017-03-22,22.631,22.748,22.415,22.651,19025,0
2017-03-23,22.572,22.813,22.571,22.582,5049,0
2017-03-24,22.778,22.788,22.656,22.774,25144,0
2017-03-27,22.908,22.999,22.863,22.935,6517,0
2017-03-28,22.979,22.999,22.859,22.896,7272,0
2017-03-29,22.778,22.906,22.669,22.858,27237,0
2017-03-30,22.935,22.935,22.631,22.749,12300,0
2017-03-31,23.004,23.004,22.827,22.919,9561,0
2017-04-03,22.935,22.935,22.6,22.751,4902,0
2017-04-04,22.818,23.013,22.798,23.013,13389,0
2017-04-05,22.886,22.945,22.66,22.669,10671,0
2017-04-06,22.808,22.901,22.698,22.708,12109,0
2017-04-07,22.712,22.817,22.641,22.798,11830,0
2017-04-10,22.715,22.745,22.654,22.745,5884,0
2017-04-11,22.798,23.023,22.798,23.023,11178,0
2017-04-12,22.935,23.032,22.896,23.004,10967,0
2017-04-13,22.965,22.97,22.768,22.768,9783,0
2017-04-17,23.006,23.006,22.869,22.986,7950,0
2017-04-18,22.739,22.937,22.739,22.937,2286,0
2017-04-19,22.902,22.902,22.759,22.779,14876,0
2017-04-20,22.898,22.981,22.872,22.879,8584,0
2017-04-21,23.065,23.065,22.758,22.799,15419,0
2017-04-24,23.273,23.558,23.273,23.479,9536,0
2017-04-25,23.577,23.844,23.522,23.714,43384,0
2017-04-26,23.655,23.738,23.655,23.655,15547,0
2017-04-27,23.655,23.764,23.655,23.694,4634,0
2017-04-28,23.655,23.764,23.606,23.655,4950,0
2017-05-01,23.675,23.764,23.646,23.704,7542,0
2017-05-02,23.834,23.931,23.814,23.91,6442,0
2017-05-03,23.882,24.009,23.764,23.764,32712,0
2017-05-04,23.911,24.198,23.911,24.189,19538,0
2017-05-05,24.198,24.452,24.169,24.434,28822,0
2017-05-08,24.277,24.306,24.262,24.268,10621,0
2017-05-09,24.238,24.386,24.188,24.238,20421,0
2017-05-10,24.228,24.388,24.159,24.238,18017,0
2017-05-11,24.238,24.316,24.149,24.149,18739,0
2017-05-12,24.376,24.571,24.328,24.483,20308,0
2017-05-15,24.475,24.674,24.443,24.564,13016,0
2017-05-16,24.841,24.932,24.676,24.871,20378,0
2017-05-17,24.713,24.772,24.455,24.544,34779,0
2017-05-18,24.485,24.654,24.479,24.564,11876,0
2017-05-19,24.792,24.931,24.792,24.861,59388,0
2017-05-22,24.841,25.051,24.841,24.911,12784,0
2017-05-23,24.981,25.178,24.911,24.921,13624,0
2017-05-24,25.012,25.06,24.918,24.979,27070,0
2017-05-25,25.021,25.101,25,25.011,36291,0
2017-05-26,24.961,25.004,24.801,24.911,27688,0
2017-05-30,24.841,25.01,24.813,24.911,12818,0
2017-05-31,25.051,25.217,25.047,25.101,43882,0
2017-06-01,25.278,25.358,25.143,25.208,35720,0
2017-06-02,25.31,25.506,25.272,25.447,45595,0
2017-06-05,25.358,25.419,25.278,25.308,63736,0
2017-06-06,25.128,25.288,25.071,25.205,27433,0
2017-06-07,25.207,25.269,24.961,25.12,24191,0
2017-06-08,24.981,25.031,24.851,24.941,22395,0
2017-06-09,24.811,24.991,24.762,24.851,127415,0
2017-06-12,24.782,24.921,24.703,24.713,41086,0
2017-06-13,24.821,24.911,24.782,24.841,36543,0
2017-06-14,25.061,25.071,24.881,24.881,26880,0
2017-06-15,24.555,24.726,24.362,24.659,34558,0
2017-06-16,24.734,24.933,24.734,24.933,34770,0
2017-06-19,24.963,25.043,24.938,24.993,94871,0
2017-06-20,25.033,25.151,24.816,24.843,76310,0
2017-06-21,24.793,24.882,24.749,24.843,24519,0
2017-06-22,24.813,25.001,24.753,24.803,23472,0
2017-06-23,24.783,25.062,24.783,24.946,65706,0
2017-06-26,25.131,25.206,25.013,25.013,12627,0
2017-06-27,24.963,25.103,24.913,24.993,27425,0
2017-06-28,25.043,25.043,24.953,25.013,28320,0
2017-06-29,24.843,24.918,24.565,24.565,56921,0
2017-06-30,24.763,24.858,24.565,24.635,18962,0
2017-07-03,25.043,25.043,24.645,24.645,18125,0
2017-07-05,24.575,24.783,24.475,24.515,32081,0
2017-07-06,24.357,24.783,24.218,24.445,23692,0
2017-07-07,24.377,24.531,24.36,24.405,44759,0
2017-07-10,24.405,24.566,24.367,24.515,27578,0
2017-07-11,24.415,24.611,24.415,24.475,9657,0
2017-07-12,24.695,24.823,24.685,24.823,22348,0
2017-07-13,24.853,24.973,24.655,24.803,19764,0
2017-07-14,24.823,25.033,24.823,25.023,18551,0
2017-07-17,24.943,25.212,24.853,24.967,18625,0
2017-07-18,24.992,24.997,24.886,24.933,5584,0
2017-07-19,25.003,25.053,24.863,25.003,10445,0
2017-07-20,25.113,25.211,24.962,25.201,9481,0
2017-07-21,25.171,25.3,25.003,25.093,23286,0
2017-07-24,24.953,25.211,24.803,24.907,29814,0
2017-07-25,24.973,25.088,24.793,24.793,18558,0
2017-07-26,24.893,25.211,24.863,25.211,13785,0
2017-07-27,24.943,24.963,24.744,24.793,18400,0
2017-07-28,24.724,25.043,24.672,24.783,30747,0
2017-07-31,24.913,24.913,24.71,24.873,11865,0
2017-08-01,24.963,25.063,24.873,24.873,40122,0
2017-08-02,25.121,25.121,24.952,25.057,23356,0
2017-08-03,25.113,25.181,24.962,25.113,21920,0
2017-08-04,25.119,25.141,25.093,25.093,10632,0
2017-08-07,25.013,25.107,24.945,25.103,18283,0
2017-08-08,25.093,25.103,24.864,24.937,14031,0
2017-08-09,24.863,25.108,24.863,24.912,5529,0
2017-08-10,24.803,24.803,24.645,24.665,19084,0
2017-08-11,24.675,24.836,24.595,24.704,23491,0
2017-08-14,25.104,25.104,24.803,24.813,10069,0
2017-08-15,24.823,24.998,24.676,24.715,10785,0
2017-08-16,24.993,25.023,24.813,24.903,21108,0
2017-08-17,24.885,24.892,24.656,24.734,7445,0
2017-08-18,24.665,24.773,24.635,24.648,9205,0
2017-08-21,24.685,24.731,24.626,24.695,2088,0
2017-08-22,24.724,24.824,24.663,24.738,30325,0
2017-08-23,24.753,24.815,24.625,24.791,9266,0
2017-08-24,24.813,24.873,24.717,24.724,11434,0
2017-08-25,24.695,24.921,24.661,24.828,13024,0
2017-08-28,24.903,25.153,24.762,24.762,7138,0
2017-08-29,24.753,24.883,24.675,24.839,2914,0
2017-08-30,24.962,24.993,24.735,24.777,4081,0
2017-08-31,24.813,25.043,24.801,24.963,7866,0
2017-09-01,25.083,25.083,24.874,24.963,7636,0
2017-09-05,24.953,24.953,24.753,24.763,10022,0
2017-09-06,24.961,25.141,24.961,25.072,12345,0
2017-09-07,25.221,25.288,25.09,25.284,13645,0
2017-09-08,25.261,25.669,25.261,25.321,6335,0
2017-09-11,25.411,25.749,25.411,25.569,12669,0
2017-09-12,25.739,25.739,25.401,25.49,9556,0
2017-09-13,25.369,25.442,25.213,25.301,4264,0
2017-09-14,25.311,25.331,25.121,25.331,6018,0
2017-09-15,25.403,25.54,25.381,25.54,2135,0
2017-09-18,25.49,25.62,24.973,25.62,8396,0
2017-09-19,25.4,25.579,25.013,25.481,7507,0
2017-09-20,25.54,25.54,25.481,25.486,2820,0
2017-09-21,25.69,25.69,25.426,25.431,5198,0
2017-09-22,25.3,25.63,25.181,25.63,23666,0
2017-09-25,25.441,25.452,25.352,25.431,6524,0
2017-09-26,25.261,25.63,25.231,25.251,5613,0
2017-09-27,25.141,25.619,25.141,25.43,5366,0
2017-09-28,25.201,25.28,25.165,25.28,10973,0
2017-09-29,25.405,25.45,25.215,25.301,3017,0
2017-10-02,25.361,25.63,25.312,25.338,17219,0
2017-10-03,25.421,25.809,25.211,25.461,33446,0
2017-10-04,25.361,25.56,25.311,25.46,9258,0
2017-10-05,25.321,25.321,25.241,25.281,8840,0
2017-10-06,25.181,25.321,25.161,25.321,6217,0
2017-10-09,25.311,25.331,25.257,25.311,7581,0
2017-10-10,25.53,25.682,25.293,25.67,13063,0
2017-10-11,25.353,25.68,25.353,25.662,20393,0
2017-10-12,25.62,25.68,25.378,25.574,5266,0
2017-10-13,25.68,25.7,25.64,25.67,12582,0
2017-10-16,25.65,25.78,25.5712,25.64,4707,0
2017-10-17,25.48,25.71,25.4201,25.46,10351,0
2017-10-18,25.46,25.66,25.3323,25.52,10741,0
2017-10-19,25.54,25.6096,25.5,25.54,2626,0
2017-10-20,25.54,25.54,25.302,25.302,7122,0
2017-10-23,25.35,25.5383,25.3,25.3,5464,0
2017-10-24,25.3235,25.3235,25.01,25.15,17645,0
2017-10-25,25.12,25.1501,24.811,25.02,12914,0
2017-10-26,25.06,25.07,25.0315,25.0367,4125,0
2017-10-27,25,25.28,24.95,25.25,14817,0
2017-10-30,25.15,25.25,25.05,25.25,3838,0
2017-10-31,25.21,25.3,25.19,25.2058,10494,0
2017-11-01,25.29,25.36,25.2501,25.32,14196,0
2017-11-02,25.28,25.4487,25.211,25.27,4237,0
2017-11-03,25.4,25.4,25.19,25.38,3734,0
2017-11-06,25.25,25.33,25.2487,25.31,8947,0
2017-11-07,25.1801,25.1801,25.1,25.1,3513,0
2017-11-08,25,25.2999,25,25.25,4634,0
2017-11-09,25.01,25.38,25,25.1361,4350,0
2017-11-10,25.45,25.45,24.9797,25,8043,0
