Date,Open,High,Low,Close,Volume,OpenInt
2015-06-12,24.604,24.604,24.505,24.554,403789,0
2015-06-15,24.346,24.455,24.327,24.435,216840,0
2015-06-16,24.485,24.584,24.416,24.564,76401,0
2015-06-17,24.683,24.693,24.495,24.623,153309,0
2015-06-18,24.751,24.929,24.721,24.84,342487,0
2015-06-19,24.929,24.929,24.711,24.711,203972,0
2015-06-22,24.969,24.969,24.84,24.86,387578,0
2015-06-23,24.969,26.113,24.84,25.176,1274206,0
2015-06-24,24.919,24.919,24.693,24.703,144594,0
2015-06-25,24.84,24.84,24.614,24.633,418786,0
2015-06-26,24.643,24.683,24.544,24.623,264870,0
2015-06-29,24.475,24.475,24.1,24.11,534604,0
2015-06-30,24.386,24.386,24.11,24.209,1156805,0
2015-07-01,24.366,24.386,24.239,24.346,527410,0
2015-07-02,24.455,24.455,24.268,24.327,414632,0
2015-07-06,24.209,24.337,24.14,24.239,664201,0
2015-07-07,24.346,24.406,23.971,24.396,199412,0
2015-07-08,24.308,24.308,23.981,24.021,397204,0
2015-07-09,24.356,24.356,24.041,24.08,494681,0
2015-07-10,26.597,26.597,24.248,24.337,290810,0
2015-07-13,24.465,24.623,24.465,24.623,225048,0
2015-07-14,24.633,24.751,24.614,24.711,176054,0
2015-07-15,24.781,24.781,24.643,24.683,237032,0
2015-07-16,24.899,24.899,24.801,24.89,147127,0
2015-07-17,24.929,24.939,24.84,24.909,172662,0
2015-07-20,25.008,25.008,24.86,24.929,184517,0
2015-07-21,24.959,24.959,24.781,24.82,174587,0
2015-07-22,24.781,24.801,24.711,24.751,207418,0
2015-07-23,24.83,24.83,24.594,24.623,97984,0
2015-07-24,24.614,24.633,24.356,24.386,84305,0
2015-07-27,24.179,24.327,24.179,24.239,76299,0
2015-07-28,24.356,24.554,24.258,24.534,90181,0
2015-07-29,24.604,24.721,24.524,24.711,79238,0
2015-07-30,24.574,24.751,24.574,24.731,104874,0
2015-07-31,25.087,25.087,24.653,24.653,96363,0
2015-08-03,24.751,24.751,24.485,24.584,92170,0
2015-08-04,24.604,24.643,24.534,24.554,39213,0
2015-08-05,24.731,24.801,24.623,24.643,45699,0
2015-08-06,24.594,24.594,24.356,24.475,81019,0
2015-08-07,24.485,24.485,24.268,24.396,127774,0
2015-08-10,24.445,24.703,24.445,24.683,43570,0
2015-08-11,24.584,24.584,24.366,24.475,74217,0
2015-08-12,24.366,24.515,24.12,24.495,100111,0
2015-08-13,24.544,24.574,24.396,24.475,104468,0
2015-08-14,24.505,24.574,24.455,24.574,56642,0
2015-08-17,25.166,25.166,24.426,24.711,89878,0
2015-08-18,24.683,24.693,24.604,24.633,107711,0
2015-08-19,24.435,24.604,24.317,24.495,79137,0
2015-08-20,24.317,24.317,23.932,23.952,116628,0
2015-08-21,23.735,23.755,23.192,23.192,81771,0
2015-08-24,22.561,22.935,20.775,22.225,373555,0
2015-08-25,23.094,23.094,22.017,22.027,120377,0
2015-08-26,22.669,22.797,22.106,22.748,81164,0
2015-08-27,23.114,23.37,22.935,23.301,124228,0
2015-08-28,23.409,23.409,23.31,23.34,69207,0
2015-08-31,23.429,23.429,23.301,23.34,106900,0
2015-09-01,23.34,23.34,23.32,23.34,44280,0
2015-09-02,23.409,23.409,23.31,23.33,57351,0
2015-09-03,23.38,23.38,23.301,23.35,80353,0
2015-09-04,23.34,23.34,23.301,23.34,55325,0
2015-09-08,23.4,23.4,23.33,23.34,71740,0
2015-09-09,23.34,23.34,23.301,23.34,65052,0
2015-09-10,23.4,23.4,23.301,23.32,85095,0
2015-09-11,23.33,23.35,23.291,23.33,61607,0
2015-09-14,23.38,23.38,23.33,23.33,43368,0
2015-09-15,23.4,23.4,23.31,23.32,27055,0
2015-09-16,23.4,23.4,23.31,23.34,62316,0
2015-09-17,23.301,23.34,23.301,23.34,141251,0
2015-09-18,23.419,23.419,23.301,23.34,92208,0
2015-09-21,23.4,23.4,23.301,23.31,34553,0
2015-09-22,23.32,23.33,23.251,23.301,203668,0
2015-09-23,23.439,23.439,23.261,23.271,79440,0
2015-09-24,23.37,23.37,23.241,23.291,168351,0
2015-09-25,23.37,23.37,23.271,23.271,89675,0
2015-09-28,23.281,23.291,23.251,23.291,53784,0
2015-09-29,23.291,23.291,23.261,23.261,78732,0
2015-09-30,23.36,23.36,23.251,23.271,85318,0
2015-10-01,23.35,23.37,23.251,23.281,59783,0
2015-10-02,23.182,23.291,23.182,23.271,81061,0
2015-10-05,24.051,24.051,23.271,23.291,183848,0
2015-10-06,23.35,23.35,23.251,23.261,173067,0
2015-10-07,23.291,23.301,23.241,23.291,292330,0
2015-10-08,23.34,23.34,23.271,23.291,47320,0
2015-10-09,23.35,23.35,23.271,23.271,113892,0
2015-10-12,23.35,23.35,23.271,23.281,66592,0
2015-10-13,23.36,23.36,23.271,23.271,88358,0
2015-10-14,23.281,23.291,23.271,23.281,79238,0
2015-10-15,23.36,23.36,23.271,23.291,67586,0
2015-10-16,23.36,23.36,23.251,23.261,134461,0
2015-10-19,23.36,23.36,23.251,23.281,37997,0
2015-10-20,23.271,23.281,23.261,23.261,49632,0
2015-10-21,23.301,23.301,23.241,23.271,37896,0
2015-10-22,23.34,23.34,23.261,23.271,96058,0
2015-10-23,23.33,23.33,23.261,23.281,78934,0
2015-10-26,23.34,23.34,23.261,23.291,115108,0
2015-10-27,23.34,23.34,23.251,23.281,64241,0
2015-10-28,23.33,23.33,23.241,23.271,99402,0
2015-10-29,23.34,23.34,23.251,23.271,240044,0
2015-10-30,23.37,23.37,23.192,23.202,105482,0
2015-11-02,23.261,23.469,23.172,23.449,166025,0
2015-11-03,23.449,23.577,23.39,23.508,228190,0
2015-11-04,23.646,23.646,23.33,23.419,124333,0
2015-11-05,23.498,23.498,23.31,23.419,160199,0
2015-11-06,23.419,23.419,23.241,23.34,140136,0
2015-11-09,23.35,23.35,23.064,23.182,65757,0
2015-11-10,23.054,23.221,23.054,23.152,115007,0
2015-11-11,23.212,23.261,23.114,23.114,53603,0
2015-11-12,22.916,23.044,22.787,22.787,43165,0
2015-11-13,22.679,22.767,22.521,22.541,154220,0
2015-11-16,22.63,22.896,22.58,22.896,36579,0
2015-11-17,22.975,23.034,22.837,22.837,110548,0
2015-11-18,22.995,23.251,22.916,23.202,86939,0
2015-11-19,23.261,23.281,23.172,23.221,143175,0
2015-11-20,23.231,23.36,23.231,23.251,47522,0
2015-11-23,23.251,23.37,23.192,23.241,73969,0
2015-11-24,23.172,23.34,23.123,23.261,143885,0
2015-11-25,23.301,23.34,23.261,23.31,56642,0
2015-11-27,23.31,23.34,23.261,23.33,15604,0
2015-11-30,23.39,23.39,23.221,23.251,70423,0
2015-12-01,23.33,23.459,23.291,23.459,67405,0
2015-12-02,23.38,23.459,23.172,23.172,110022,0
2015-12-03,23.281,23.281,22.767,22.866,167542,0
2015-12-04,22.846,23.34,22.846,23.281,557706,0
2015-12-07,23.172,23.192,23.034,23.123,77921,0
2015-12-08,23.034,23.114,22.886,23.005,47935,0
2015-12-09,22.955,23.172,22.709,22.797,36782,0
2015-12-10,22.886,23.054,22.846,22.886,46712,0
2015-12-11,22.501,22.689,22.402,22.412,200020,0
2015-12-14,22.511,22.521,22.225,22.521,93915,0
2015-12-15,22.777,22.886,22.719,22.758,448272,0
2015-12-16,22.846,23.152,22.817,23.114,93423,0
2015-12-17,23.152,23.192,22.767,22.767,119667,0
2015-12-18,22.709,22.709,22.364,22.392,221907,0
2015-12-21,22.6,22.6,22.373,22.561,161009,0
2015-12-22,22.58,22.767,22.511,22.699,102223,0
2015-12-23,22.777,23.034,22.777,23.005,48738,0
2015-12-24,22.906,23.054,22.906,23.005,40569,0
2015-12-28,22.827,22.935,22.777,22.916,1191382,0
2015-12-29,22.677,23.221,22.677,23.172,105254,0
2015-12-30,23.137,23.141,22.994,23.004,211115,0
2015-12-31,22.816,23.004,22.796,22.816,127736,0
2016-01-04,22.499,22.499,22.222,22.46,99662,0
2016-01-05,22.588,22.588,22.371,22.519,48987,0
2016-01-06,22.272,22.341,22.1,22.232,40010,0
2016-01-07,21.906,22.064,21.698,21.698,32989,0
2016-01-08,21.925,21.925,21.421,21.421,267303,0
2016-01-11,21.461,21.47,21.441,21.45,119918,0
2016-01-12,21.53,21.53,21.441,21.47,112759,0
2016-01-13,21.5,21.5,21.441,21.46,247965,0
2016-01-14,21.441,21.46,21.364,21.46,316306,0
2016-01-15,21.431,21.46,21.338,21.441,162518,0
2016-01-19,21.549,21.549,21.431,21.441,363247,0
2016-01-20,21.448,21.47,21.441,21.46,521969,0
2016-01-21,21.441,21.47,21.441,21.46,486600,0
2016-01-22,21.45,21.46,21.382,21.431,111129,0
2016-01-25,21.421,21.46,21.421,21.46,268714,0
2016-01-26,21.431,21.46,21.431,21.46,126225,0
2016-01-27,21.431,21.463,21.431,21.46,110337,0
2016-01-28,21.52,21.52,21.431,21.46,193454,0
2016-01-29,21.431,21.48,21.431,21.46,133050,0
2016-02-01,21.371,21.47,21.371,21.46,126329,0
2016-02-02,21.361,21.46,21.361,21.46,103225,0
2016-02-03,21.442,21.46,21.431,21.45,537912,0
2016-02-04,21.445,21.539,21.431,21.46,152329,0
2016-02-05,21.431,21.46,21.431,21.46,99243,0
2016-02-08,21.48,21.48,21.292,21.46,233260,0
2016-02-09,21.51,21.51,21.441,21.457,113832,0
2016-02-10,21.47,21.47,21.431,21.45,52384,0
2016-02-11,21.47,21.47,21.431,21.46,186191,0
2016-02-12,21.47,21.47,21.402,21.46,62653,0
2016-02-16,21.549,21.549,21.431,21.45,149139,0
2016-02-17,21.539,21.539,21.421,21.447,137778,0
2016-02-18,21.47,21.53,21.406,21.45,89608,0
2016-02-19,21.411,21.47,21.411,21.45,196799,0
2016-02-22,21.47,21.47,21.431,21.431,89007,0
2016-02-23,21.421,21.45,21.421,21.44,166034,0
2016-02-24,21.437,21.45,21.431,21.431,80858,0
2016-02-25,21.421,21.45,21.421,21.441,41854,0
2016-02-26,21.48,21.48,21.373,21.45,82731,0
2016-02-29,21.46,21.539,21.431,21.441,98369,0
2016-03-01,21.411,21.45,21.4,21.431,60695,0
2016-03-02,21.351,21.45,21.351,21.431,68185,0
2016-03-03,21.411,21.45,21.411,21.45,67088,0
2016-03-04,21.421,21.47,21.351,21.45,332097,0
2016-03-07,21.421,21.45,21.421,21.431,66305,0
2016-03-08,21.434,21.45,21.431,21.431,115196,0
2016-03-09,21.421,21.48,21.421,21.45,77030,0
2016-03-10,21.431,21.48,21.431,21.441,168648,0
2016-03-11,21.51,21.51,21.431,21.431,168723,0
2016-03-14,21.431,21.471,21.431,21.45,166022,0
2016-03-15,21.46,21.53,21.426,21.441,81250,0
2016-03-16,21.45,21.53,21.391,21.441,67287,0
2016-03-17,21.45,21.471,21.441,21.446,165166,0
2016-03-18,21.45,21.489,21.411,21.45,345836,0
2016-03-21,21.45,21.5,21.372,21.469,178306,0
2016-03-22,21.361,21.519,21.351,21.421,164479,0
2016-03-23,21.351,21.401,21.292,21.325,105484,0
2016-03-24,21.272,21.292,21.144,21.292,138413,0
2016-03-28,21.337,21.361,21.262,21.312,94934,0
2016-03-29,21.124,21.53,21.124,21.53,84249,0
2016-03-30,21.658,21.687,21.56,21.588,81147,0
2016-03-31,21.49,21.678,21.49,21.569,126345,0
2016-04-01,21.421,21.722,21.421,21.688,327345,0
2016-04-04,21.737,21.737,21.581,21.628,63455,0
2016-04-05,21.549,21.549,21.371,21.411,98034,0
2016-04-06,21.5,21.645,21.401,21.619,133695,0
2016-04-07,21.609,21.609,21.312,21.371,117600,0
2016-04-08,21.53,21.578,21.396,21.411,264474,0
2016-04-11,21.589,21.589,21.401,21.401,109774,0
2016-04-12,21.322,21.628,21.322,21.579,71737,0
2016-04-13,21.737,21.836,21.7,21.797,98150,0
2016-04-14,21.816,21.866,21.748,21.826,89240,0
2016-04-15,21.747,21.836,21.747,21.826,83033,0
2016-04-18,21.718,21.955,21.718,21.915,90962,0
2016-04-19,22.014,22.054,21.925,22.024,142223,0
2016-04-20,21.935,22.133,21.935,22.044,165955,0
2016-04-21,22.054,22.054,21.875,21.925,184156,0
2016-04-22,21.856,21.935,21.811,21.925,99644,0
2016-04-25,21.817,21.896,21.777,21.896,114436,0
2016-04-26,21.925,21.985,21.856,21.925,121350,0
2016-04-27,21.886,21.991,21.816,21.975,328886,0
2016-04-28,21.906,22.252,21.718,21.727,92147,0
2016-04-29,21.648,21.766,21.529,21.668,71976,0
2016-05-02,21.767,21.856,21.668,21.826,69716,0
2016-05-03,21.673,21.698,21.538,21.638,65659,0
2016-05-04,21.599,21.599,21.411,21.52,167330,0
2016-05-05,21.609,21.615,21.46,21.48,169618,0
2016-05-06,21.282,21.603,21.282,21.599,83151,0
2016-05-09,21.599,21.678,21.559,21.619,209389,0
2016-05-10,21.609,21.896,21.609,21.896,62800,0
2016-05-11,21.826,21.896,21.693,21.718,70120,0
2016-05-12,21.737,21.757,21.559,21.698,77354,0
2016-05-13,21.713,21.713,21.48,21.51,66343,0
2016-05-16,21.57,21.767,21.54,21.688,136160,0
2016-05-17,21.668,21.688,21.445,21.51,335146,0
2016-05-18,21.5,21.63,21.371,21.5,69862,0
2016-05-19,21.49,21.49,21.272,21.44,85893,0
2016-05-20,21.421,21.638,21.411,21.589,69337,0
2016-05-23,21.569,21.608,21.52,21.52,67360,0
2016-05-24,21.638,21.846,21.53,21.836,143733,0
2016-05-25,21.826,22.022,21.826,21.955,108173,0
2016-05-26,21.955,22.072,21.925,21.965,75413,0
2016-05-27,22.024,22.064,21.977,22.064,22418,0
2016-05-31,22.064,22.121,21.945,22.074,66762,0
2016-06-01,21.935,22.103,21.871,22.065,104355,0
2016-06-02,22.094,22.133,21.946,22.133,66428,0
2016-06-03,22.044,22.103,21.943,22.074,67466,0
2016-06-06,22.074,22.222,22.074,22.183,60937,0
2016-06-07,22.163,22.281,22.163,22.204,171541,0
2016-06-08,22.232,22.311,22.206,22.278,151322,0
2016-06-09,22.252,22.28,22.143,22.242,66407,0
2016-06-10,22.044,22.113,21.955,22.014,162459,0
2016-06-13,21.876,22.073,21.846,21.846,68832,0
2016-06-14,21.885,21.885,21.708,21.807,68291,0
2016-06-15,21.816,21.934,21.757,21.787,123752,0
2016-06-16,21.688,21.876,21.589,21.851,54677,0
2016-06-17,21.846,21.886,21.708,21.777,113547,0
2016-06-20,21.925,22.102,21.896,21.915,85196,0
2016-06-21,21.97,22.064,21.925,21.995,69101,0
2016-06-22,21.995,22.099,21.915,21.915,71657,0
2016-06-23,22.212,22.222,22.074,22.212,56445,0
2016-06-24,21.282,21.747,21.282,21.441,50815,0
2016-06-27,21.342,21.342,20.946,21.035,164557,0
2016-06-28,21.322,21.45,21.223,21.411,48913,0
2016-06-29,21.678,21.826,21.632,21.803,111243,0
2016-06-30,21.777,22.113,21.777,22.113,101837,0
2016-07-01,22.064,22.207,22.064,22.173,40726,0
2016-07-05,21.985,22.034,21.906,21.985,74466,0
2016-07-06,21.945,22.124,21.883,22.103,75260,0
2016-07-07,22.084,22.242,22.025,22.113,165698,0
2016-07-08,22.222,22.479,22.194,22.42,50182,0
2016-07-11,22.549,22.598,22.489,22.509,53300,0
2016-07-12,22.657,22.727,22.628,22.657,50859,0
2016-07-13,22.697,22.727,22.549,22.648,91793,0
2016-07-14,22.737,22.836,22.717,22.776,26556,0
2016-07-15,22.974,22.974,22.688,22.747,50788,0
2016-07-18,22.727,22.855,22.717,22.836,50146,0
2016-07-19,22.836,22.836,22.727,22.776,262604,0
2016-07-20,22.875,22.925,22.806,22.885,45042,0
2016-07-21,22.895,22.925,22.757,22.776,58315,0
2016-07-22,22.831,22.935,22.747,22.895,132735,0
2016-07-25,22.894,22.894,22.776,22.826,99010,0
2016-07-26,22.766,22.924,22.758,22.816,106570,0
2016-07-27,22.816,22.914,22.737,22.806,191888,0
2016-07-28,22.826,22.905,22.764,22.886,62790,0
2016-07-29,22.925,22.962,22.797,22.915,61731,0
2016-08-01,22.964,22.964,22.826,22.855,43532,0
2016-08-02,22.865,22.895,22.632,22.727,361471,0
2016-08-03,22.723,22.826,22.707,22.826,62089,0
2016-08-04,22.865,22.885,22.743,22.816,40149,0
2016-08-05,22.954,23.033,22.945,22.984,46012,0
2016-08-08,22.984,23.053,22.945,22.974,174214,0
2016-08-09,22.935,23.088,22.935,23.033,370457,0
2016-08-10,23.029,23.047,22.896,22.935,26966,0
2016-08-11,22.984,23.103,22.984,23.092,37288,0
2016-08-12,23.043,23.083,22.994,23.033,54352,0
2016-08-15,23.162,23.171,23.093,23.132,83321,0
2016-08-16,23.162,23.162,22.975,23.004,76158,0
2016-08-17,23.043,23.051,22.867,22.996,42039,0
2016-08-18,23.019,23.13,22.925,23.053,58848,0
2016-08-19,23.043,23.063,22.974,23.024,42066,0
2016-08-22,23.053,23.069,22.944,23.043,137768,0
2016-08-23,23.073,23.172,23.073,23.073,90673,0
2016-08-24,23.122,23.122,22.895,22.974,104338,0
2016-08-25,22.994,23.014,22.915,22.95,32108,0
2016-08-26,23.033,23.083,22.826,22.935,73584,0
2016-08-29,22.885,23.073,22.885,23.033,41292,0
2016-08-30,22.984,23.036,22.915,22.968,103827,0
2016-08-31,22.964,23.003,22.816,22.954,32309,0
2016-09-01,23.014,23.014,22.796,22.915,43377,0
2016-09-02,23.103,23.103,22.965,23.053,41083,0
2016-09-06,23.103,23.122,22.984,23.122,57977,0
2016-09-07,23.132,23.182,23.053,23.103,34131,0
2016-09-08,23.122,23.122,23.034,23.093,28024,0
2016-09-09,22.994,22.994,22.531,22.531,58583,0
2016-09-12,22.529,22.845,22.499,22.816,38050,0
2016-09-13,22.747,22.747,22.444,22.479,76203,0
2016-09-14,22.43,22.638,22.43,22.45,35491,0
2016-09-15,22.519,22.756,22.489,22.737,231033,0
2016-09-16,22.687,22.687,22.519,22.648,41707,0
2016-09-19,22.667,22.786,22.608,22.638,47407,0
2016-09-20,22.756,22.756,22.618,22.657,123821,0
2016-09-21,22.677,22.904,22.648,22.885,48097,0
2016-09-22,23.033,23.073,22.895,23.033,62521,0
2016-09-23,22.944,23.014,22.905,22.935,55296,0
2016-09-26,22.826,22.826,22.697,22.717,36237,0
2016-09-27,22.657,22.875,22.657,22.806,50213,0
2016-09-28,22.905,22.973,22.759,22.954,109032,0
2016-09-29,22.939,22.989,22.718,22.786,49674,0
2016-09-30,22.885,23.019,22.819,22.944,86102,0
2016-10-03,22.816,22.895,22.784,22.885,60609,0
2016-10-04,22.954,22.954,22.688,22.79,223836,0
2016-10-05,22.885,22.914,22.826,22.826,106877,0
2016-10-06,22.766,22.885,22.756,22.845,33546,0
2016-10-07,22.845,22.974,22.682,22.804,94904,0
2016-10-10,22.836,22.974,22.836,22.895,49351,0
2016-10-11,22.895,22.895,22.537,22.618,60230,0
2016-10-12,22.578,22.707,22.578,22.657,61431,0
2016-10-13,22.509,22.63,22.38,22.578,34925,0
2016-10-14,22.648,22.744,22.564,22.568,38185,0
2016-10-17,22.559,22.578,22.479,22.519,32404,0
2016-10-18,22.657,22.766,22.608,22.667,34578,0
2016-10-19,22.657,22.756,22.632,22.717,173671,0
2016-10-20,22.707,22.716,22.568,22.667,51190,0
2016-10-21,22.519,22.68,22.519,22.648,60915,0
2016-10-24,22.826,22.826,22.717,22.756,38480,0
2016-10-25,22.751,22.79,22.668,22.677,24470,0
2016-10-26,22.603,22.716,22.569,22.638,37659,0
2016-10-27,22.581,22.657,22.559,22.559,52758,0
2016-10-28,22.648,22.657,22.43,22.479,63431,0
2016-10-31,22.519,22.597,22.489,22.509,29103,0
2016-11-01,22.667,22.667,22.202,22.341,66223,0
2016-11-02,22.252,22.41,22.191,22.202,53301,0
2016-11-03,22.212,22.257,22.054,22.094,76425,0
2016-11-04,22.171,22.242,22.069,22.074,142670,0
2016-11-07,22.476,22.553,22.366,22.549,46127,0
2016-11-08,22.568,22.737,22.47,22.648,85199,0
2016-11-09,22.341,22.988,22.341,22.905,64978,0
2016-11-10,22.954,23.134,22.795,23.004,144304,0
2016-11-11,22.836,22.979,22.801,22.954,45478,0
2016-11-14,22.994,23.024,22.886,22.974,136999,0
2016-11-15,23.063,23.162,23.004,23.162,60610,0
2016-11-16,23.039,23.142,23.028,23.122,48862,0
2016-11-17,23.152,23.241,23.083,23.197,42561,0
2016-11-18,23.33,23.33,23.132,23.152,52314,0
2016-11-21,23.202,23.35,23.202,23.35,120152,0
2016-11-22,23.33,23.429,23.314,23.4,71191,0
2016-11-23,23.271,23.422,23.271,23.419,46812,0
2016-11-25,23.459,23.517,23.459,23.498,19501,0
2016-11-28,23.497,23.498,23.38,23.39,32939,0
2016-11-29,23.498,23.508,23.371,23.439,63956,0
2016-11-30,23.667,23.667,23.409,23.409,38368,0
2016-12-01,23.518,23.518,23.252,23.291,29142,0
2016-12-02,23.241,23.39,23.241,23.33,47170,0
2016-12-05,23.474,23.512,23.4,23.469,206527,0
2016-12-06,23.449,23.558,23.429,23.548,60742,0
2016-12-07,23.657,23.865,23.529,23.865,80466,0
2016-12-08,23.904,23.993,23.726,23.924,106828,0
2016-12-09,23.939,24.043,23.815,24.023,38797,0
2016-12-12,23.954,24.102,23.954,24.013,35536,0
2016-12-13,24.013,24.231,24.013,24.171,98614,0
2016-12-14,24.161,24.32,23.941,23.988,83492,0
2016-12-15,23.954,24.181,23.954,24.072,53698,0
2016-12-16,24.072,24.221,23.983,24.033,63446,0
2016-12-19,24.112,24.122,24.033,24.062,25163,0
2016-12-20,24.043,24.201,24.043,24.171,78078,0
2016-12-21,24.122,24.181,24.103,24.132,72780,0
2016-12-22,24.08,24.111,24.013,24.061,39487,0
2016-12-23,24.092,24.092,24.034,24.072,50051,0
2016-12-27,24.043,24.241,24.043,24.122,41905,0
2016-12-28,24.22,24.22,23.93,23.94,108215,0
2016-12-29,24.07,24.07,23.89,23.911,84584,0
2016-12-30,23.93,24.02,23.78,23.81,77036,0
2017-01-03,23.92,24.097,23.91,24.0054,140149,0
2017-01-04,24.1,24.2399,23.96,24.2106,54357,0
2017-01-05,24.09,24.29,24.0767,24.2,73696,0
2017-01-06,24.18,24.3399,24.12,24.26,96226,0
2017-01-09,24.2764,24.3192,24.1715,24.21,101137,0
2017-01-10,24.26,24.29,24.13,24.2032,59432,0
2017-01-11,24.23,24.2695,24.0901,24.2295,52031,0
2017-01-12,24.31,24.31,24.0207,24.22,34830,0
2017-01-13,24.17,24.2999,24.17,24.26,60816,0
2017-01-17,24.26,24.26,24.1044,24.1335,75621,0
2017-01-18,24.1,24.2515,24.1,24.23,76937,0
2017-01-19,24.25,24.3076,24.0601,24.1594,65076,0
2017-01-20,24.23,24.3,24.1336,24.18,51846,0
2017-01-23,24.08,24.2399,24.0501,24.16,61646,0
2017-01-24,24.16,24.37,24.16,24.3,98562,0
2017-01-25,24.55,24.55,24.4001,24.5019,167048,0
2017-01-26,24.59,24.61,24.43,24.47,107207,0
2017-01-27,24.6,24.61,24.28,24.4372,77230,0
2017-01-30,24.31,24.3296,24.1592,24.3,99358,0
2017-01-31,24.34,24.35,24.15,24.28,346397,0
2017-02-01,24.43,24.44,24.2101,24.3,565082,0
2017-02-02,24.31,24.3502,24.21,24.32,146374,0
2017-02-03,24.33,24.52,24.33,24.46,53277,0
2017-02-06,24.46,24.5,24.38,24.4272,46254,0
2017-02-07,24.4622,24.53,24.4,24.43,102776,0
2017-02-08,24.44,24.52,24.31,24.46,72789,0
2017-02-09,24.53,24.68,24.521,24.66,165937,0
2017-02-10,24.79,24.79,24.631,24.73,137893,0
2017-02-13,24.71,24.9,24.71,24.8655,75801,0
2017-02-14,24.91,24.97,24.76,24.97,54970,0
2017-02-15,25.01,25.1128,24.95,25.07,420878,0
2017-02-16,25.19,25.2,24.96,25.05,69943,0
2017-02-17,25.01,25.0899,24.97,25.08,59651,0
2017-02-21,25.13,25.2625,25.1011,25.2499,63063,0
2017-02-22,25.23,25.2599,25.15,25.23,49354,0
2017-02-23,25.37,25.37,25.1425,25.2,117004,0
2017-02-24,25.25,25.25,25.1,25.25,51055,0
2017-02-27,25.25,25.3399,25.22,25.3149,116983,0
2017-02-28,25.31,25.31,25.18,25.2567,138196,0
2017-03-01,25.51,25.98,25.25,25.5707,90973,0
2017-03-02,25.59,25.59,25.4199,25.44,135374,0
2017-03-03,25.33,25.48,25.33,25.4275,63913,0
2017-03-06,25.36,25.4,25.25,25.3604,60219,0
2017-03-07,25.35,25.36,25.2247,25.26,108195,0
2017-03-08,25.4,25.4,25.19,25.21,128338,0
2017-03-09,25.21,25.2999,25.1277,25.2212,49529,0
2017-03-10,25.44,25.44,25.21,25.32,86717,0
2017-03-13,25.3393,25.3393,25.26,25.32,33670,0
2017-03-14,25.31,25.31,25.15,25.25,62342,0
2017-03-15,25.41,25.509,25.268,25.48,240757,0
2017-03-16,25.48,25.52,25.3615,25.43,71201,0
2017-03-17,25.5,25.5,25.4,25.42,87910,0
2017-03-20,25.4,25.41,25.28,25.35,76252,0
2017-03-21,25.51,25.51,25,25.04,92895,0
2017-03-22,25,25.1,24.95,25.09,105693,0
2017-03-23,25.03,25.1999,25.03,25.0304,82986,0
2017-03-24,25.02,25.16,24.9446,25.03,42885,0
2017-03-27,24.81,25.03,24.8,25,61502,0
2017-03-28,25.0633,25.24,24.9201,25.21,47359,0
2017-03-29,25.19,25.2451,25.14,25.22,50501,0
2017-03-30,25.32,25.33,25.21,25.31,95747,0
2017-03-31,25.18,25.33,25.18,25.28,55561,0
2017-04-03,25.29,25.29,25.0656,25.22,81962,0
2017-04-04,25.26,25.26,25.1402,25.22,76486,0
2017-04-05,25.21,25.41,25.16,25.17,46463,0
2017-04-06,25.23,25.275,25.14,25.194,51333,0
2017-04-07,25.26,25.275,25.15,25.21,58497,0
2017-04-10,25.2277,25.305,25.1271,25.2,50217,0
2017-04-11,25.24,25.2584,25,25.1024,56469,0
2017-04-12,25.21,25.21,25.0472,25.09,61816,0
2017-04-13,24.98,25.22,24.92,24.92,134916,0
2017-04-17,24.94,25.1136,24.92,25.1136,42269,0
2017-04-18,25.03,25.14,24.9401,25.0598,50716,0
2017-04-19,25.06,25.17,24.974,24.99,35168,0
2017-04-20,25.0835,25.26,25.04,25.2,48432,0
2017-04-21,25.11,25.22,25.0975,25.1007,41380,0
2017-04-24,25.3209,25.4399,25.31,25.37,63665,0
2017-04-25,25.5,25.6,25.4993,25.58,49167,0
2017-04-26,25.5,25.66,25.5,25.55,56918,0
2017-04-27,25.58,25.5973,25.4897,25.55,58344,0
2017-04-28,25.5355,25.5892,25.45,25.4903,44959,0
2017-05-01,25.65,25.65,25.4701,25.56,62813,0
2017-05-02,25.62,25.62,25.49,25.5682,70159,0
2017-05-03,25.45,25.55,25.4495,25.55,43617,0
2017-05-04,25.67,25.67,25.4424,25.51,78232,0
2017-05-05,25.59,25.67,25.5,25.66,86241,0
2017-05-08,25.77,25.77,25.59,25.6001,69900,0
2017-05-09,25.74,25.74,25.59,25.63,64005,0
2017-05-10,25.69,25.6991,25.551,25.677,45828,0
2017-05-11,25.65,25.69,25.4739,25.62,50300,0
2017-05-12,25.53,25.59,25.5,25.53,41678,0
2017-05-15,25.6992,25.72,25.6208,25.7,62331,0
2017-05-16,25.61,25.794,25.6,25.69,71818,0
2017-05-17,25.41,25.54,25.18,25.18,100942,0
2017-05-18,25.06,25.43,25.06,25.33,56370,0
2017-05-19,25.46,25.57,25.4156,25.47,40349,0
2017-05-22,25.58,25.64,25.5516,25.62,57315,0
2017-05-23,25.82,25.82,25.6,25.66,103834,0
2017-05-24,25.64,25.82,25.64,25.73,56538,0
2017-05-25,25.77,25.89,25.77,25.89,75827,0
2017-05-26,25.85,25.8999,25.79,25.83,26235,0
2017-05-30,25.7401,25.87,25.7401,25.86,70686,0
2017-05-31,25.85,25.85,25.7,25.79,29881,0
2017-06-01,25.91,26.02,25.86,25.96,33119,0
2017-06-02,26.15,26.15,25.9701,26.05,118326,0
2017-06-05,26.0968,26.14,26.04,26.05,29825,0
2017-06-06,25.96,26.1,25.96,25.96,80258,0
2017-06-07,25.98,26.16,25.96,26.02,56775,0
2017-06-08,26.15,26.15,25.99,26.07,54605,0
2017-06-09,26.18,26.19,25.9248,26.04,57487,0
2017-06-12,26.06,26.06,25.913,26.0121,60851,0
2017-06-13,26.1,26.17,26.0427,26.16,36087,0
2017-06-14,26.11,26.17,25.9901,26.06,53683,0
2017-06-15,25.97,26.09,25.9116,26.07,90114,0
2017-06-16,26.13,26.13,25.95,26.09,32298,0
2017-06-19,26.11,26.29,26.11,26.23,64737,0
2017-06-20,26.1592,26.235,26.1,26.15,42163,0
2017-06-21,26.26,26.26,26.01,26.05,94813,0
2017-06-22,26.21,26.21,26.04,26.104,170578,0
2017-06-23,26.12,26.18,26.04,26.15,43221,0
2017-06-26,26.31,26.31,26.11,26.19,65248,0
2017-06-27,26.15,26.16,25.93,25.99,61009,0
2017-06-28,26.0001,26.2,26,26.2,136000,0
2017-06-29,26.2,26.2,25.8,25.93,84750,0
2017-06-30,26.06,26.07,25.84,25.99,120207,0
2017-07-03,26.13,26.14,26.04,26.05,17660,0
2017-07-05,26.13,26.13,25.9501,26.12,35021,0
2017-07-06,26.08,26.08,25.8,25.86,50767,0
2017-07-07,25.96,26.02,25.9,25.96,59685,0
2017-07-10,26,26.07,25.97,26.01,42902,0
2017-07-11,25.89,26.0307,25.89,26,53586,0
2017-07-12,26.14,26.23,26.14,26.17,61390,0
2017-07-13,26.29,26.29,26.162,26.26,47580,0
2017-07-14,26.28,26.4,26.24,26.39,60837,0
2017-07-17,26.45,26.45,26.32,26.32,44902,0
2017-07-18,26.33,26.38,26.285,26.38,63208,0
2017-07-19,26.53,26.53,26.38,26.52,103408,0
2017-07-20,26.63,26.63,26.48,26.55,51524,0
2017-07-21,26.49,26.52,26.34,26.5,88237,0
2017-07-24,26.61,26.61,26.43,26.51,38310,0
2017-07-25,26.54,26.61,26.5068,26.565,59031,0
2017-07-26,26.55,26.68,26.52,26.52,62441,0
2017-07-27,26.64,26.64,26.38,26.56,96061,0
2017-07-28,26.43,26.54,26.43,26.47,40361,0
2017-07-31,26.64,26.64,26.452,26.51,58744,0
2017-08-01,26.59,26.6,26.51,26.5699,111646,0
2017-08-02,26.69,26.69,26.44,26.53,79421,0
2017-08-03,26.64,26.64,26.48,26.53,69818,0
2017-08-04,26.6009,26.62,26.4809,26.58,58725,0
2017-08-07,26.69,26.69,26.5544,26.62,71257,0
2017-08-08,26.63,26.73,26.51,26.51,120835,0
2017-08-09,26.49,26.55,26.32,26.55,88342,0
2017-08-10,26.37,26.4006,26.1696,26.2,80635,0
2017-08-11,26.37,26.37,26.14,26.2094,88220,0
2017-08-14,26.415,26.5,26.3509,26.49,128313,0
2017-08-15,26.52,26.52,26.4001,26.49,73292,0
2017-08-16,26.63,26.63,26.4546,26.485,73966,0
2017-08-17,26.45,26.5085,26.08,26.0921,217126,0
2017-08-18,26.03,26.19,26,26.04,96025,0
2017-08-21,26.035,26.1,25.955,26.09,70694,0
2017-08-22,26.23,26.34,26.15,26.32,58644,0
2017-08-23,26.35,26.35,26.2,26.24,55296,0
2017-08-24,26.26,26.35,26.16,26.24,88916,0
2017-08-25,26.36,26.38,26.25,26.31,69633,0
2017-08-28,26.38,26.38,26.21,26.27,73643,0
2017-08-29,26.105,26.33,26.105,26.33,63470,0
2017-08-30,26.36,26.4693,26.3012,26.44,93573,0
2017-08-31,26.46,26.63,26.46,26.61,58881,0
2017-09-01,26.66,26.69,26.62,26.69,42792,0
2017-09-05,26.62,26.62,26.28,26.45,53606,0
2017-09-06,26.56,26.56,26.4308,26.5495,80968,0
2017-09-07,26.51,26.66,26.42,26.46,67689,0
2017-09-08,26.58,26.58,26.41,26.47,65410,0
2017-09-11,26.6999,26.74,26.601,26.74,51942,0
2017-09-12,26.84,26.84,26.75,26.83,68366,0
2017-09-13,26.83,26.8691,26.76,26.85,86297,0
2017-09-14,26.82,26.8595,26.75,26.85,55850,0
2017-09-15,26.74,26.88,26.74,26.8704,58694,0
2017-09-18,26.86,26.9795,26.8508,26.94,63769,0
2017-09-19,27.06,27.06,26.9,26.97,95137,0
2017-09-20,27.03,27.03,26.8608,27,70992,0
2017-09-21,27.05,27.05,26.8963,26.91,101736,0
2017-09-22,26.83,26.99,26.83,26.94,68469,0
2017-09-25,26.94,26.94,26.7996,26.89,102558,0
2017-09-26,26.99,26.99,26.85,26.9,70606,0
2017-09-27,27.01,27.035,26.865,27.02,69353,0
2017-09-28,26.98,27.03,26.9502,27.03,61378,0
2017-09-29,27.02,27.12,26.9701,27.12,63392,0
2017-10-02,27.22,27.23,27.1157,27.23,461914,0
2017-10-03,27.19,27.31,27.19,27.31,143604,0
2017-10-04,27.38,27.38,27.24,27.33,100006,0
2017-10-05,27.31,27.48,27.31,27.48,171515,0
2017-10-06,27.35,27.55,27.35,27.46,76280,0
2017-10-09,27.43,27.5049,27.35,27.4,62142,0
2017-10-10,27.42,27.59,27.38,27.47,71127,0
2017-10-11,27.54,27.54,27.4101,27.52,90173,0
2017-10-12,27.51,27.53,27.4104,27.49,59543,0
2017-10-13,27.63,27.63,27.4796,27.53,62105,0
2017-10-16,27.62,27.62,27.4707,27.55,70667,0
2017-10-17,27.6,27.62,27.48,27.5,81955,0
2017-10-18,27.65,27.65,27.5501,27.61,127588,0
2017-10-19,27.53,27.59,27.42,27.59,70229,0
2017-10-20,27.67,27.7707,27.65,27.73,90530,0
2017-10-23,27.79,27.8099,27.6,27.65,101056,0
2017-10-24,27.64,27.7036,27.6054,27.67,128221,0
2017-10-25,27.67,27.67,27.4,27.54,161577,0
2017-10-26,27.73,27.73,27.54,27.59,111630,0
2017-10-27,27.76,27.81,27.5908,27.78,192984,0
2017-10-30,27.74,27.7899,27.61,27.72,186058,0
2017-10-31,27.8,27.8,27.68,27.75,205145,0
2017-11-01,27.9,27.9,27.71,27.78,136340,0
2017-11-02,27.79,27.816,27.64,27.8,245937,0
2017-11-03,27.86,27.88,27.72,27.88,121230,0
2017-11-06,27.87,27.9404,27.8319,27.93,134542,0
2017-11-07,27.84,28,27.82,27.9,97267,0
2017-11-08,27.97,27.97,27.8217,27.91,85377,0
2017-11-09,27.85,27.87,27.64,27.86,89447,0
2017-11-10,27.88,27.88,27.63,27.85,107285,0
