Date,Open,High,Low,Close,Volume,OpenInt
2015-12-22,21.985,22.217,21.79,21.985,157656,0
2015-12-23,21.985,21.985,21.664,21.664,93428,0
2015-12-24,21.896,21.896,21.493,21.512,79163,0
2015-12-28,21.189,21.406,20.85,21.083,203630,0
2015-12-29,20.913,21.227,20.717,21.003,134432,0
2015-12-30,20.832,21.136,20.672,20.824,114411,0
2015-12-31,20.698,21.136,20.627,21.003,96192,0
2016-01-04,20.627,20.993,20.627,20.869,44024,0
2016-01-05,20.869,21.172,20.869,21.003,79711,0
2016-01-06,21.136,21.181,20.895,21.003,73631,0
2016-01-07,20.913,21.047,20.878,20.886,90885,0
2016-01-08,20.94,21.164,20.925,21.047,51559,0
2016-01-11,21.092,21.108,20.003,20.028,156935,0
2016-01-12,20.153,20.185,18.33,18.545,190165,0
2016-01-13,18.402,18.768,17.703,18,105072,0
2016-01-14,17.982,18.263,17.062,17.607,133932,0
2016-01-15,17.409,17.74,17.176,17.419,82720,0
2016-01-19,17.427,18.285,17.427,17.775,157655,0
2016-01-20,17.775,18.134,16.981,17.91,131863,0
2016-01-21,18.035,18.518,17.982,18.358,244190,0
2016-01-22,18.438,18.768,18.32,18.768,122267,0
2016-01-25,18.768,19.081,18.375,18.375,92609,0
2016-01-26,18.545,18.768,17.947,17.947,114752,0
2016-01-27,18.134,18.188,17.785,17.785,130235,0
2016-01-28,18.054,18.536,17.883,18.097,62125,0
2016-01-29,18.32,18.768,18.232,18.768,58027,0
2016-02-01,19.116,19.617,18.874,19.304,49861,0
2016-02-02,19.443,19.465,18.813,19.358,57711,0
2016-02-03,19.394,19.957,18.983,19.957,56400,0
2016-02-04,19.661,19.778,19.188,19.323,65404,0
2016-02-05,19.215,19.652,18.786,19.215,38958,0
2016-02-08,19.215,19.215,18.251,18.768,82806,0
2016-02-09,18.859,18.859,17.982,18.044,50600,0
2016-02-10,18.375,18.859,18.071,18.071,43459,0
2016-02-11,17.901,18.441,17.695,18.035,57953,0
2016-02-12,17.963,18.545,17.688,18.492,40333,0
2016-02-16,18.545,18.67,18.32,18.545,44842,0
2016-02-17,18.537,18.991,18.537,18.893,21338,0
2016-02-18,19.125,19.125,18.804,19.081,13878,0
2016-02-19,19.206,19.206,18.738,18.758,39639,0
2016-02-22,18.859,19.215,18.859,19.197,32780,0
2016-02-23,19.028,19.186,19.01,19.135,27323,0
2016-02-24,19.108,19.125,18.947,19.125,33505,0
2016-02-25,19.197,19.209,18.652,18.859,57597,0
2016-02-26,19.142,19.415,19.142,19.415,11425,0
2016-02-29,19.352,19.507,19.142,19.17,54340,0
2016-03-01,19.152,19.899,19.142,19.808,43666,0
2016-03-02,19.852,19.907,19.713,19.907,35519,0
2016-03-03,19.891,19.891,19.68,19.763,29666,0
2016-03-04,19.872,19.872,19.598,19.808,19196,0
2016-03-07,19.716,19.906,19.716,19.779,23109,0
2016-03-08,19.724,19.882,19.724,19.796,23789,0
2016-03-09,19.808,20,19.808,19.98,47613,0
2016-03-10,19.971,20.218,19.936,20.043,34017,0
2016-03-11,19.98,20.145,19.98,20.054,16618,0
2016-03-14,20.063,20.14,19.734,19.788,29974,0
2016-03-15,19.827,20.035,19.67,19.689,33380,0
2016-03-16,19.689,20.017,19.689,19.916,36037,0
2016-03-17,19.99,20.226,19.831,20.145,33222,0
2016-03-18,20.255,20.282,20.135,20.272,24761,0
2016-03-21,20.154,20.728,20.154,20.61,38298,0
2016-03-22,20.565,20.628,20.36,20.582,36832,0
2016-03-23,20.415,20.591,20.382,20.546,13392,0
2016-03-24,20.546,20.907,20.519,20.683,21159,0
2016-03-28,20.764,20.838,20.694,20.71,30776,0
2016-03-29,20.828,20.938,20.784,20.938,45465,0
2016-03-30,20.965,21.129,20.883,20.919,118845,0
2016-03-31,21.047,21.192,21.039,21.111,34677,0
2016-04-01,20.947,21.157,20.828,20.956,43639,0
2016-04-04,20.956,21.002,20.763,21.002,17666,0
2016-04-05,20.919,20.919,20.646,20.792,32358,0
2016-04-06,20.965,20.965,20.82,20.828,12113,0
2016-04-07,20.784,20.883,20.6,20.843,18036,0
2016-04-08,20.865,20.865,20.61,20.82,16952,0
2016-04-11,20.801,20.911,20.76,20.892,41721,0
2016-04-12,20.828,21.093,20.792,21.074,65849,0
2016-04-13,21.093,21.093,20.828,20.956,26444,0
2016-04-14,20.965,21.138,20.855,20.965,43286,0
2016-04-15,20.883,21.029,20.582,20.864,31877,0
2016-04-18,20.865,21.056,20.6,20.965,35773,0
2016-04-19,21.129,21.192,20.919,20.965,57371,0
2016-04-20,20.956,21.192,20.573,21.103,32904,0
2016-04-21,21.221,21.639,21.11,21.167,34876,0
2016-04-22,21.347,21.557,21.256,21.256,31494,0
2016-04-25,21.458,21.458,21.238,21.421,41295,0
2016-04-26,21.477,21.512,21.266,21.421,25212,0
2016-04-27,21.33,21.512,21.33,21.512,45875,0
2016-04-28,21.549,21.732,21.438,21.703,25221,0
2016-04-29,21.732,21.749,21.45,21.713,35654,0
2016-05-02,21.786,21.796,21.429,21.74,42942,0
2016-05-03,21.659,21.804,21.649,21.703,43185,0
2016-05-04,21.713,21.841,21.566,21.613,75704,0
2016-05-05,21.749,21.767,21.448,21.493,60633,0
2016-05-06,21.477,21.639,21.421,21.438,38632,0
2016-05-09,21.468,21.604,21.438,21.585,51588,0
2016-05-10,21.576,21.576,21.248,21.549,74103,0
2016-05-11,21.566,21.566,21.39,21.448,27382,0
2016-05-12,21.448,21.531,21.365,21.468,72494,0
2016-05-13,21.531,21.693,21.494,21.557,29017,0
2016-05-16,21.668,21.86,21.604,21.86,41943,0
2016-05-17,21.868,21.868,21.694,21.85,53758,0
2016-05-18,21.796,21.831,21.649,21.649,58474,0
2016-05-19,21.757,21.804,21.384,21.694,43035,0
2016-05-20,21.767,21.923,21.63,21.923,50175,0
2016-05-23,21.914,21.968,21.576,21.74,83740,0
2016-05-24,21.713,21.94,21.604,21.914,49792,0
2016-05-25,21.968,21.968,21.772,21.905,37706,0
2016-05-26,21.749,22.133,21.723,22.041,103741,0
2016-05-27,22.023,22.431,22.023,22.376,55480,0
2016-05-31,22.376,22.467,22.152,22.337,50982,0
2016-06-01,22.402,22.551,22.19,22.486,101262,0
2016-06-02,22.496,22.524,22.291,22.421,40141,0
2016-06-03,22.376,22.596,22.337,22.596,73268,0
2016-06-06,22.524,22.589,22.421,22.561,60399,0
2016-06-07,22.524,22.596,22.515,22.596,69052,0
2016-06-08,22.561,22.596,22.394,22.596,72383,0
2016-06-09,22.596,22.644,22.486,22.644,91394,0
2016-06-10,22.561,22.921,22.524,22.764,77446,0
2016-06-13,22.912,22.931,22.699,22.801,111107,0
2016-06-14,22.866,22.921,22.692,22.866,54882,0
2016-06-15,22.912,23.163,22.859,22.941,133768,0
2016-06-16,23.014,23.125,22.941,22.968,174033,0
2016-06-17,23.051,23.07,22.833,22.856,68126,0
2016-06-20,23.079,23.079,22.746,22.912,116806,0
2016-06-21,22.921,23.051,22.866,22.931,65923,0
2016-06-22,22.941,23.07,22.894,22.977,84769,0
2016-06-23,23.023,23.051,22.959,22.977,100124,0
2016-06-24,22.561,22.931,22.561,22.912,74157,0
2016-06-27,22.902,22.931,22.709,22.791,88894,0
2016-06-28,22.801,23.07,22.756,22.911,84638,0
2016-06-29,23.042,23.042,22.801,22.903,91057,0
2016-06-30,22.885,22.885,22.811,22.856,67611,0
2016-07-01,22.921,22.949,22.839,22.885,43948,0
2016-07-05,22.912,22.996,22.839,22.959,56578,0
2016-07-06,22.977,22.977,22.839,22.885,81029,0
2016-07-07,22.949,23.023,22.856,22.977,102457,0
2016-07-08,23.061,23.07,22.977,23.051,66689,0
2016-07-11,23.061,23.07,22.941,22.977,70410,0
2016-07-12,23.023,23.023,22.949,22.949,77710,0
2016-07-13,22.977,23.005,22.941,22.977,62447,0
2016-07-14,22.996,23.005,22.941,22.941,68731,0
2016-07-15,22.977,23,22.949,22.977,66263,0
2016-07-18,23.014,23.014,22.847,22.931,110135,0
2016-07-19,22.959,23.023,22.885,22.991,121136,0
2016-07-20,22.931,23.023,22.931,23.023,59178,0
2016-07-21,23.014,23.042,22.943,23.023,78356,0
2016-07-22,23.005,23.051,22.996,23.033,78842,0
2016-07-25,23.051,23.07,22.984,23.033,85306,0
2016-07-26,23.07,23.07,23.023,23.061,69947,0
2016-07-27,23.061,23.061,23.023,23.047,82794,0
2016-07-28,23.07,23.098,23.051,23.079,136167,0
2016-07-29,23.116,23.116,23.079,23.079,93403,0
2016-08-01,23.116,23.153,23.088,23.13,76022,0
2016-08-02,23.135,23.144,23.116,23.14,107866,0
2016-08-03,23.144,23.144,23.116,23.14,99742,0
2016-08-04,23.144,23.153,23.125,23.148,111684,0
2016-08-05,23.153,23.163,23.135,23.163,130991,0
2016-08-08,23.163,23.163,23.125,23.153,136225,0
2016-08-09,23.153,23.163,22.996,23.116,137054,0
2016-08-10,23.144,23.153,23.07,23.153,130176,0
2016-08-11,23.163,23.163,23.07,23.116,122076,0
2016-08-12,23.153,23.153,23.125,23.144,87835,0
2016-08-15,23.163,23.2,23.153,23.2,227541,0
2016-08-16,23.237,23.32,23.228,23.293,163131,0
2016-08-17,23.32,23.367,23.293,23.338,101527,0
2016-08-18,23.375,23.423,23.338,23.385,89753,0
2016-08-19,23.394,23.423,23.358,23.385,93475,0
2016-08-22,23.496,23.626,23.433,23.626,88093,0
2016-08-23,23.626,24.015,23.533,23.941,69075,0
2016-08-24,23.922,23.922,23.579,23.802,107022,0
2016-08-25,23.802,23.802,23.608,23.718,103817,0
2016-08-26,23.783,23.783,23.514,23.663,81905,0
2016-08-29,23.588,23.802,23.553,23.802,76492,0
2016-08-30,23.991,24.16,23.831,24.085,124414,0
2016-08-31,23.981,24.085,23.813,23.813,95363,0
2016-09-01,23.813,23.971,23.642,23.783,88965,0
2016-09-02,23.765,23.943,23.756,23.915,88153,0
2016-09-06,23.935,24.029,23.831,23.888,114470,0
2016-09-07,23.887,23.991,23.869,23.878,78964,0
2016-09-08,23.878,23.971,23.849,23.849,80678,0
2016-09-09,23.925,23.95,23.849,23.864,50152,0
2016-09-12,23.964,23.991,23.849,23.927,51705,0
2016-09-13,23.963,23.991,23.661,23.915,92339,0
2016-09-14,23.897,23.971,23.859,23.971,51602,0
2016-09-15,23.971,24.057,23.803,23.839,81305,0
2016-09-16,23.849,24.047,23.753,23.991,68988,0
2016-09-19,24.057,24.057,23.813,23.839,75450,0
2016-09-20,23.925,24.047,23.821,23.991,55927,0
2016-09-21,24.047,24.179,23.878,23.991,59194,0
2016-09-22,24.123,24.301,23.943,24.103,59898,0
2016-09-23,24.009,24.217,23.943,24.207,60686,0
2016-09-26,24.085,24.207,24.056,24.207,24412,0
2016-09-27,24.09,24.207,23.897,23.915,51832,0
2016-09-28,23.991,24.188,23.991,24.066,46060,0
2016-09-29,24.104,24.31,24.037,24.057,68908,0
2016-09-30,24.057,24.169,24.029,24.113,40303,0
2016-10-03,24.113,24.169,24.067,24.141,9108,0
2016-10-04,24.085,24.151,24.037,24.141,20630,0
2016-10-05,24.123,24.147,24.037,24.066,25363,0
2016-10-06,24.094,24.132,24.078,24.123,8738,0
2016-10-07,24.123,24.123,24.037,24.057,12359,0
2016-10-10,24.048,24.123,24.037,24.123,50332,0
2016-10-11,24.099,24.099,23.793,23.901,53337,0
2016-10-12,23.938,23.998,23.818,23.963,26314,0
2016-10-13,23.991,24.151,23.915,24.151,33968,0
2016-10-14,24.075,24.225,23.803,23.821,51348,0
2016-10-17,23.973,24.179,23.803,24.179,15640,0
2016-10-18,24.037,24.217,24.037,24.207,18858,0
2016-10-19,24.179,24.179,23.963,24.179,26412,0
2016-10-20,24.124,24.225,24.04,24.217,22333,0
2016-10-21,24.132,24.348,24.094,24.291,39478,0
2016-10-24,24.273,24.357,24.169,24.357,22982,0
2016-10-25,24.207,24.251,24.113,24.217,29076,0
2016-10-26,24.094,24.301,24.085,24.291,29822,0
2016-10-27,24.273,24.301,23.887,23.943,33511,0
2016-10-28,24.037,24.225,24.006,24.169,17115,0
2016-10-31,24.153,24.2,23.925,24.123,28641,0
2016-11-01,24.123,24.123,23.717,23.849,45273,0
2016-11-02,23.869,23.981,23.655,23.963,37809,0
2016-11-03,23.839,24.037,23.756,23.925,15828,0
2016-11-04,23.801,23.932,23.727,23.821,23087,0
2016-11-07,23.911,23.911,23.793,23.793,13597,0
2016-11-08,23.813,23.905,23.813,23.859,40412,0
2016-11-09,23.756,23.963,23.756,23.963,20535,0
2016-11-10,23.803,23.853,23.46,23.595,129670,0
2016-11-11,23.549,23.69,23.436,23.454,65312,0
2016-11-14,23.389,23.417,23.144,23.238,84722,0
2016-11-15,23.295,23.825,23.295,23.539,50434,0
2016-11-16,23.529,23.756,23.524,23.699,24187,0
2016-11-17,23.644,23.839,23.492,23.831,27831,0
2016-11-18,23.671,23.765,23.568,23.624,19833,0
2016-11-21,23.783,23.783,23.677,23.765,18030,0
2016-11-22,23.731,24.019,23.731,23.839,37609,0
2016-11-23,23.756,23.897,23.756,23.897,30058,0
2016-11-25,23.878,23.878,23.756,23.831,3354,0
2016-11-28,23.849,23.897,23.803,23.887,16149,0
2016-11-29,24.097,24.127,23.839,23.839,57869,0
2016-11-30,23.898,24.164,23.777,24.127,40073,0
2016-12-01,23.995,24.097,23.869,23.888,18248,0
2016-12-02,23.997,24.05,23.888,23.926,18867,0
2016-12-05,23.937,23.972,23.755,23.906,30733,0
2016-12-06,24.04,24.057,23.952,23.962,14455,0
2016-12-07,24.066,24.117,23.869,23.898,11005,0
2016-12-08,23.869,24.03,23.63,23.973,31582,0
2016-12-09,23.936,24.044,23.831,23.898,27852,0
2016-12-12,23.898,24.097,23.898,24.04,13174,0
2016-12-13,24.04,24.05,23.916,23.936,32133,0
2016-12-14,23.936,24.014,23.888,23.936,22981,0
2016-12-15,23.888,24.022,23.888,23.983,23259,0
2016-12-16,23.936,24.155,23.936,24.003,24067,0
2016-12-19,24.003,24.164,23.983,24.16,21399,0
2016-12-20,24.337,24.375,24.203,24.346,17208,0
2016-12-21,24.365,24.365,24.213,24.28,27682,0
2016-12-22,24.194,24.194,24.03,24.05,15327,0
2016-12-23,24.088,24.537,24.088,24.365,22202,0
2016-12-27,24.231,24.346,24.164,24.241,10418,0
2016-12-28,24.356,24.356,24.184,24.184,16721,0
2016-12-29,24.28,24.284,24.003,24.003,16090,0
2016-12-30,23.983,24.186,23.983,23.983,19524,0
2017-01-03,24.107,24.107,23.983,24.04,9359,0
2017-01-04,24.06,24.146,24.03,24.06,7271,0
2017-01-05,24.136,24.252,24.079,24.136,14225,0
2017-01-06,24.04,24.136,24.03,24.05,21636,0
2017-01-09,24.05,24.333,24.03,24.156,18803,0
2017-01-10,24.117,24.261,24.107,24.146,23523,0
2017-01-11,24.146,24.413,24.129,24.27,44286,0
2017-01-12,24.213,24.413,24.194,24.413,14129,0
2017-01-13,24.222,24.528,24.194,24.356,16901,0
2017-01-17,24.365,24.442,24.213,24.442,35465,0
2017-01-18,24.365,24.566,24.356,24.461,32652,0
2017-01-19,24.394,24.604,24.27,24.547,52780,0
2017-01-20,24.489,24.595,24.394,24.595,25523,0
2017-01-23,24.499,24.566,24.422,24.48,19979,0
2017-01-24,24.537,24.604,24.356,24.519,23048,0
2017-01-25,24.509,24.581,24.385,24.509,17519,0
2017-01-26,24.499,24.594,24.499,24.557,10397,0
2017-01-27,24.604,24.604,24.537,24.547,15730,0
2017-01-30,24.547,24.633,24.547,24.623,2206,0
2017-01-31,24.652,24.777,24.528,24.777,26867,0
2017-02-01,24.681,24.748,24.652,24.748,23448,0
2017-02-02,24.719,24.834,24.649,24.681,14034,0
2017-02-03,24.643,24.728,24.452,24.509,34071,0
2017-02-06,24.499,24.593,24.394,24.48,18288,0
2017-02-07,24.471,24.671,24.422,24.537,23934,0
2017-02-08,24.595,24.824,24.547,24.805,22233,0
2017-02-09,24.499,24.767,24.499,24.767,13235,0
2017-02-10,24.748,24.939,24.724,24.919,24140,0
2017-02-13,24.844,24.889,24.728,24.862,13677,0
2017-02-14,24.814,24.95,24.757,24.767,7891,0
2017-02-15,24.786,24.939,24.748,24.844,12891,0
2017-02-16,24.748,24.929,24.748,24.891,17874,0
2017-02-17,24.881,24.891,24.614,24.614,20664,0
2017-02-21,24.662,24.777,24.566,24.614,15960,0
2017-02-22,24.844,24.881,24.633,24.814,8964,0
2017-02-23,24.605,24.873,24.605,24.844,18007,0
2017-02-24,24.862,24.939,24.652,24.798,7159,0
2017-02-27,24.932,25.155,24.932,24.951,10017,0
2017-02-28,25.145,25.229,24.844,25.126,22032,0
2017-03-01,25.126,25.126,24.98,25.126,12878,0
2017-03-02,25.194,25.221,24.951,25.029,12508,0
2017-03-03,24.99,25.143,24.776,25.038,10082,0
2017-03-06,25.069,25.07,24.874,25.019,15865,0
2017-03-07,24.931,24.971,24.866,24.971,4449,0
2017-03-08,24.932,24.932,24.527,24.602,19336,0
2017-03-09,24.602,24.752,24.398,24.408,19095,0
2017-03-10,24.505,24.641,24.398,24.621,40743,0
2017-03-13,24.695,24.738,24.615,24.689,10900,0
2017-03-14,24.641,25.049,24.641,24.651,22734,0
2017-03-15,24.874,24.893,24.516,24.602,41671,0
2017-03-16,24.651,25.252,24.621,24.951,24141,0
2017-03-17,25.048,25.061,24.738,25.047,7403,0
2017-03-20,25.059,25.223,24.975,25.058,14335,0
2017-03-21,25.029,25.213,24.893,24.951,14834,0
2017-03-22,25.019,25.068,24.932,25.058,8461,0
2017-03-23,24.999,25.223,24.952,25.174,25874,0
2017-03-24,25.126,25.126,24.951,24.951,12262,0
2017-03-27,24.993,25.165,24.942,24.961,16541,0
2017-03-28,25.116,25.116,24.984,25.038,11990,0
2017-03-29,24.99,25.165,24.99,25.106,9580,0
2017-03-30,25.087,25.126,25.077,25.126,6453,0
2017-03-31,25.126,25.126,25.087,25.126,3194,0
2017-04-03,25.087,25.436,25.087,25.423,11659,0
2017-04-04,25.407,25.436,25.183,25.426,26529,0
2017-04-05,25.339,25.414,25.223,25.223,15820,0
2017-04-06,25.223,25.3,25.077,25.155,11412,0
2017-04-07,25.213,25.213,25.077,25.077,4010,0
2017-04-10,25.098,25.223,25.098,25.155,11490,0
2017-04-11,25.126,25.32,25.077,25.223,11437,0
2017-04-12,25.31,25.31,25.106,25.106,13169,0
2017-04-13,25.087,25.136,25.038,25.038,12569,0
2017-04-17,25.038,25.126,25.01,25.01,8116,0
2017-04-18,25.029,25.126,24.99,25.01,18958,0
2017-04-19,25.079,25.079,24.835,24.932,14901,0
2017-04-20,24.915,25.029,24.912,24.942,16814,0
2017-04-21,24.932,25.097,24.932,24.932,13992,0
2017-04-24,25.026,25.087,24.883,25.029,69131,0
2017-04-25,24.951,25.017,24.835,24.922,38169,0
2017-04-26,24.922,24.971,24.835,24.971,32528,0
2017-04-27,24.893,25,24.883,24.893,33188,0
2017-04-28,24.854,24.932,24.835,24.874,7149,0
2017-05-01,24.901,24.973,24.835,24.912,17215,0
2017-05-02,24.912,25.01,24.874,25.01,27263,0
2017-05-03,24.932,25.048,24.932,25.048,13361,0
2017-05-04,24.98,25.106,24.98,25.097,18275,0
2017-05-05,25.059,25.223,25.059,25.204,7988,0
2017-05-08,25.016,25.174,25.016,25.174,8750,0
2017-05-09,25.137,25.417,25.077,25.34,28096,0
2017-05-10,25.223,25.389,25.048,25.359,15751,0
2017-05-11,25.308,25.368,25.087,25.116,21849,0
2017-05-12,25,25.183,25,25.058,10245,0
2017-05-15,25.081,25.213,25.081,25.204,8150,0
2017-05-16,25.106,25.223,25.106,25.223,11954,0
2017-05-17,25.187,25.204,25.087,25.097,7624,0
2017-05-18,25.13,25.223,25.13,25.184,6504,0
2017-05-19,25.11,25.3,25.11,25.3,12398,0
2017-05-22,25.18,25.292,25.168,25.262,14051,0
2017-05-23,25.234,25.234,25.155,25.184,10717,0
2017-05-24,25.178,25.271,25.129,25.155,16251,0
2017-05-25,25.155,25.177,25.038,25.068,15485,0
2017-05-26,25.123,25.174,25.123,25.174,15443,0
2017-05-30,25.362,25.474,25.323,25.451,13988,0
2017-05-31,25.509,25.51,25.362,25.461,7793,0
2017-06-01,25.559,25.559,25.449,25.549,6849,0
2017-06-02,25.451,25.518,25.382,25.461,26670,0
2017-06-05,25.47,25.5,25.411,25.451,15381,0
2017-06-06,25.422,25.559,25.414,25.559,10862,0
2017-06-07,25.559,25.658,25.47,25.48,7623,0
2017-06-08,25.49,25.523,25.48,25.483,5571,0
2017-06-09,25.49,25.657,25.461,25.48,14273,0
2017-06-12,25.47,25.483,25.461,25.461,9985,0
2017-06-13,25.608,25.658,25.53,25.53,3522,0
2017-06-14,25.53,25.598,25.51,25.587,7688,0
2017-06-15,25.658,25.805,25.628,25.805,10018,0
2017-06-16,25.786,25.855,25.633,25.825,14694,0
2017-06-19,25.825,25.845,25.559,25.707,7712,0
2017-06-20,25.795,25.835,25.539,25.628,13849,0
2017-06-21,25.766,25.805,25.628,25.707,13663,0
2017-06-22,25.805,25.823,25.62,25.697,9138,0
2017-06-23,25.676,25.723,25.658,25.707,3297,0
2017-06-26,25.723,25.74,25.5,25.618,12929,0
2017-06-27,25.608,25.707,25.539,25.686,7343,0
2017-06-28,25.805,25.825,25.539,25.664,10713,0
2017-06-29,25.697,25.707,25.555,25.61,11806,0
2017-06-30,25.752,25.752,25.49,25.68,9854,0
2017-07-03,25.653,25.653,25.589,25.608,1830,0
2017-07-05,25.749,25.749,25.539,25.746,7614,0
2017-07-06,25.717,25.786,25.569,25.776,8184,0
2017-07-07,25.707,25.825,25.706,25.776,6067,0
2017-07-10,25.736,25.805,25.581,25.795,6573,0
2017-07-11,25.628,25.766,25.608,25.756,2430,0
2017-07-12,25.667,25.727,25.597,25.707,3535,0
2017-07-13,25.667,25.707,25.609,25.658,4957,0
2017-07-14,25.685,25.759,25.685,25.736,11101,0
2017-07-17,25.618,25.756,25.618,25.667,2855,0
2017-07-18,25.618,25.708,25.589,25.589,9255,0
2017-07-19,25.628,25.705,25.59,25.692,12101,0
2017-07-20,25.718,25.718,25.589,25.589,4477,0
2017-07-21,25.638,25.746,25.589,25.746,4615,0
2017-07-24,25.598,25.736,25.58,25.736,2874,0
2017-07-25,25.619,25.756,25.619,25.738,13577,0
2017-07-26,25.727,25.746,25.608,25.667,7025,0
2017-07-27,25.746,25.756,25.638,25.638,13485,0
2017-07-28,25.707,25.746,25.587,25.746,1801,0
2017-07-31,25.707,25.725,25.589,25.589,13147,0
2017-08-01,25.687,25.699,25.579,25.579,8843,0
2017-08-02,25.598,25.699,25.579,25.623,15648,0
2017-08-03,25.608,25.628,25.584,25.598,6393,0
2017-08-04,25.648,25.648,25.58,25.594,3903,0
2017-08-07,25.628,25.736,25.628,25.707,5238,0
2017-08-08,25.727,25.746,25.589,25.598,8786,0
2017-08-09,25.598,25.678,25.51,25.53,12749,0
2017-08-10,25.461,25.746,25.411,25.746,12372,0
2017-08-11,25.598,25.746,25.52,25.746,10183,0
2017-08-14,25.648,25.756,25.451,25.756,20383,0
2017-08-15,25.53,25.756,25.52,25.638,12626,0
2017-08-16,25.714,25.736,25.608,25.658,12476,0
2017-08-17,25.687,25.795,25.574,25.756,28165,0
2017-08-18,25.745,25.845,25.687,25.845,9735,0
2017-08-21,25.809,25.855,25.717,25.855,10592,0
2017-08-22,25.845,26.101,25.845,25.924,21765,0
2017-08-23,25.894,26.051,25.864,25.864,8688,0
2017-08-24,25.864,26.019,25.736,25.805,7713,0
2017-08-25,25.786,25.972,25.776,25.776,9529,0
2017-08-28,25.79,25.832,25.658,25.658,9742,0
2017-08-29,25.658,25.731,25.442,25.5,27657,0
2017-08-30,25.7,25.7,25.55,25.67,17192,0
2017-08-31,25.6771,25.8637,25.61,25.835,17208,0
2017-09-01,25.83,25.83,25.64,25.77,15326,0
2017-09-05,25.73,25.8,25.36,25.39,45227,0
2017-09-06,25.45,25.5,25.27,25.28,21059,0
2017-09-07,25.4,25.4,25.28,25.34,14151,0
2017-09-08,25.3,25.43,25.3,25.43,17602,0
2017-09-11,25.54,25.8,25.43,25.79,35830,0
2017-09-12,25.79,25.8817,25.65,25.82,16707,0
2017-09-13,25.63,25.7578,25.52,25.55,16871,0
2017-09-14,25.51,25.59,25.43,25.43,6761,0
2017-09-15,25.53,25.5893,25.44,25.5,13323,0
2017-09-18,25.58,25.63,25.4701,25.6,11352,0
2017-09-19,25.5889,25.739,25.5889,25.63,13709,0
2017-09-20,25.6,25.7696,25.541,25.61,11176,0
2017-09-21,25.5201,25.7799,25.52,25.54,6894,0
2017-09-22,25.7578,25.7578,25.5101,25.7,7976,0
2017-09-25,25.7,25.7583,25.6,25.65,7769,0
2017-09-26,25.64,25.75,25.57,25.57,9763,0
2017-09-27,25.56,25.87,25.55,25.87,20601,0
2017-09-28,25.75,26.2637,25.7361,26.07,18899,0
2017-09-29,25.94,26.06,25.9,25.98,18542,0
2017-10-02,26.0051,26.0051,25.82,25.9012,7779,0
2017-10-03,25.82,26.0121,25.82,25.89,5540,0
2017-10-04,25.91,26.09,25.9,26.01,15215,0
2017-10-05,26.01,26.03,25.9601,26.03,3756,0
2017-10-06,26.04,26.06,25.959,26.06,7881,0
2017-10-09,26.1875,26.1875,25.895,26.0389,4038,0
2017-10-10,26.05,26.18,26.05,26.09,16571,0
2017-10-11,26.0899,26.19,25.95,26.19,10950,0
2017-10-12,26.14,26.14,25.9238,26,13336,0
2017-10-13,25.88,26.07,25.88,26.07,4697,0
2017-10-16,25.901,26.05,25.901,26.05,2605,0
2017-10-17,26.07,26.07,25.9453,26,3205,0
2017-10-18,25.9361,25.9487,25.7,25.71,12707,0
2017-10-19,25.63,25.88,25.63,25.849,5901,0
2017-10-20,25.7008,25.83,25.6,25.83,14896,0
2017-10-23,25.66,25.79,25.63,25.79,20232,0
2017-10-24,25.81,25.84,25.62,25.78,27131,0
2017-10-25,25.74,25.96,25.67,25.87,9665,0
2017-10-26,25.76,25.84,25.62,25.73,7991,0
2017-10-27,25.69,25.694,25.56,25.5899,26320,0
2017-10-30,25.52,25.64,25.5,25.58,25353,0
2017-10-31,25.64,25.64,25.51,25.6,22916,0
2017-11-01,25.68,25.75,25.68,25.74,14540,0
2017-11-02,25.7,25.778,25.63,25.66,23113,0
2017-11-03,25.7,25.73,25.64,25.73,10866,0
2017-11-06,25.7204,25.8046,25.6905,25.7739,5039,0
2017-11-07,25.7,25.77,25.7,25.72,6451,0
2017-11-08,25.81,25.81,25.7,25.7288,11180,0
2017-11-09,25.78,25.8236,25.62,25.66,9682,0
2017-11-10,25.7676,25.84,25.67,25.84,13732,0
