Date,Open,High,Low,Close,Volume,OpenInt
2015-03-05,23.485,23.523,23.485,23.523,735,0
2015-03-06,23.219,23.333,23.104,23.104,2938,0
2015-03-09,23.134,23.134,23.057,23.057,525,0
2015-03-10,23.104,23.104,23.104,23.104,105,0
2015-03-11,22.571,22.571,22.571,22.571,105,0
2015-03-12,22.923,22.923,22.914,22.923,839,0
2015-03-13,22.504,22.514,22.362,22.362,11020,0
2015-03-16,22.619,22.686,22.619,22.686,83861,0
2015-03-17,22.771,22.818,22.771,22.818,735,0
2015-03-20,23.428,23.428,23.428,23.428,839,0
2015-03-23,23.495,23.648,23.495,23.638,1259,0
2015-03-24,23.6,23.609,23.6,23.609,3254,0
2015-03-26,23.399,23.438,23.248,23.248,1785,0
2015-03-27,23.189,23.189,23.189,23.189,105,0
2015-03-30,23.277,23.399,23.219,23.399,8501,0
2015-03-31,23.313,23.381,23.313,23.381,4407,0
2015-04-01,23.6,23.6,23.6,23.6,105,0
2015-04-02,23.876,23.933,23.876,23.933,525,0
2015-04-06,24.352,24.352,24.352,24.352,10496,0
2015-04-07,24.266,24.286,24.257,24.266,28623,0
2015-04-08,24.476,24.476,24.276,24.371,2414,0
2015-04-09,24.476,24.476,24.343,24.448,2561,0
2015-04-10,24.4,24.4,24.371,24.371,210,0
2015-04-13,24.391,24.391,24.391,24.391,315,0
2015-04-16,24.61,24.79,24.61,24.79,630,0
2015-04-20,24.466,24.466,24.466,24.466,107,0
2015-04-22,24.61,24.61,24.61,24.61,105,0
2015-04-24,24.877,24.877,24.877,24.877,105,0
2015-04-27,25.087,25.087,25.029,25.039,630,0
2015-04-28,25.039,25.039,25.039,25.039,105,0
2015-04-29,24.895,24.895,24.8,24.8,525,0
2015-04-30,24.8,24.8,24.8,24.8,105,0
2015-05-01,24.544,24.61,24.544,24.61,525,0
2015-05-04,24.581,24.581,24.553,24.581,2099,0
2015-05-05,24.571,24.639,24.524,24.524,81029,0
2015-05-06,24.41,24.41,24.371,24.41,10248,0
2015-05-07,24.266,24.286,24.266,24.286,625,0
2015-05-08,24.286,24.286,24.286,24.286,105,0
2015-05-12,24.419,24.439,24.419,24.439,767,0
2015-05-13,24.685,24.685,24.571,24.639,15429,0
2015-05-14,24.78,24.78,24.78,24.78,105,0
2015-05-15,24.78,24.78,24.78,24.78,1,0
2015-05-18,24.78,24.78,24.78,24.78,75,0
2015-05-19,24.581,24.581,24.581,24.581,630,0
2015-05-20,24.629,24.629,24.629,24.629,105,0
2015-05-21,24.553,24.553,24.553,24.553,7032,0
2015-05-22,24.476,24.847,24.41,24.41,735,0
2015-05-26,23.933,23.933,23.933,23.933,4666,0
2015-05-27,23.943,23.991,23.943,23.991,525,0
2015-05-29,23.648,23.648,23.648,23.648,420,0
2015-06-01,23.468,23.58,23.468,23.553,15744,0
2015-06-02,23.553,23.553,23.553,23.553,19,0
2015-06-03,23.391,23.391,23.391,23.391,210,0
2015-06-04,23.362,23.362,23.362,23.362,105,0
2015-06-05,22.933,23.009,22.838,23.009,6507,0
2015-06-08,22.923,22.923,22.914,22.923,420,0
2015-06-09,22.866,22.914,22.866,22.876,577,0
2015-06-10,23.277,23.277,23.248,23.248,4020,0
2015-06-11,23.134,23.181,23.134,23.152,3464,0
2015-06-12,23.152,23.152,23.152,23.152,105,0
2015-06-17,22.914,22.989,22.914,22.989,12176,0
2015-06-18,23.067,23.228,23.067,23.228,8292,0
2015-06-19,23.172,23.172,23.094,23.094,1469,0
2015-06-22,23.277,23.277,23.277,23.277,105,0
2015-06-24,23.257,23.257,23.257,23.257,104,0
2015-06-29,23.257,23.257,23.257,23.257,104,0
2015-06-30,22.911,22.921,22.911,22.921,312,0
2015-07-01,22.97,22.987,22.844,22.844,27991,0
2015-07-06,22.594,22.594,22.594,22.594,729,0
2015-07-09,22.095,22.095,22.075,22.075,832,0
2015-07-10,22.373,22.681,22.373,22.373,208,0
2015-07-14,22.585,22.585,22.585,22.585,208,0
2015-07-16,22.585,22.585,22.585,22.585,104,0
2015-07-29,21.652,21.652,21.374,21.44,729,0
2015-07-31,21.709,21.709,21.709,21.709,208,0
2015-08-05,21.709,21.709,21.709,21.709,104,0
2015-08-06,21.19,21.19,21.047,21.104,55862,0
2015-08-07,21.066,21.085,20.941,20.979,14464,0
2015-08-10,21.094,21.181,21.037,21.181,16753,0
2015-08-17,21.181,21.181,21.181,21.181,104,0
2015-08-18,20.076,20.076,20.038,20.038,832,0
2015-08-19,19.942,20.038,19.942,20.038,208,0
2015-08-20,19.681,19.681,19.681,19.681,104,0
2015-08-21,19.202,19.202,19.202,19.202,208,0
2015-08-24,18.616,18.616,18.616,18.616,207,0
2015-08-25,19.039,19.125,18.664,18.664,3017,0
2015-08-26,18.952,18.952,18.952,18.952,104,0
2015-08-27,19.731,19.731,19.731,19.731,208,0
2015-09-01,19.423,19.423,19.298,19.307,5411,0
2015-09-02,19.336,19.336,19.134,19.268,7076,0
2015-09-03,19.268,19.268,19.268,19.268,104,0
2015-09-04,18.856,18.856,18.856,18.856,729,0
2015-09-08,19.134,19.144,19.134,19.144,6139,0
2015-09-09,19.307,19.307,19.057,19.066,832,0
2015-09-10,19.356,19.374,19.356,19.374,18521,0
2015-09-15,19.519,19.615,19.519,19.615,208,0
2015-09-16,19.912,19.912,19.912,19.912,104,0
2015-09-17,20.086,20.086,20.086,20.086,104,0
2015-09-18,19.749,19.749,19.749,19.749,104,0
2015-09-21,19.539,19.539,19.539,19.539,1353,0
2015-09-22,19.106,19.106,19.106,19.106,1145,0
2015-09-23,19.106,19.106,19.106,19.106,104,0
2015-09-28,18.317,18.317,18.317,18.317,104,0
2015-09-29,18.519,18.519,18.404,18.404,1457,0
2015-09-30,18.779,18.817,18.74,18.817,312,0
2015-10-01,18.856,18.856,18.856,18.856,104,0
2015-10-06,19.787,19.787,19.787,19.787,104,0
2015-10-07,20.22,20.22,20.22,20.22,104,0
2015-10-08,20.344,20.344,20.344,20.344,104,0
2015-10-09,20.615,20.615,20.605,20.615,1040,0
2015-10-13,20.278,20.317,20.162,20.23,441607,0
2015-10-15,20.576,20.576,20.528,20.546,7596,0
2015-10-16,20.546,20.615,20.546,20.595,2288,0
2015-10-20,20.344,20.344,20.344,20.344,1477,0
2015-10-22,20.413,20.413,20.404,20.404,208,0
2015-10-27,20.278,20.278,20.278,20.278,417,0
2015-10-28,20.143,20.201,20.143,20.201,521,0
2015-10-30,19.932,19.932,19.932,19.932,312,0
2015-11-02,20.248,20.268,20.248,20.268,1055,0
2015-11-03,20.44,20.625,20.44,20.528,4163,0
2015-11-04,20.384,20.384,20.384,20.384,390,0
2015-11-10,19.625,19.635,19.625,19.635,2392,0
2015-11-11,19.635,19.672,19.635,19.672,1977,0
2015-11-12,19.672,19.672,19.672,19.672,104,0
2015-11-13,19.202,19.202,19.162,19.162,312,0
2015-11-17,19.346,19.557,19.346,19.548,624846,0
2015-11-18,19.575,19.672,19.575,19.672,832,0
2015-11-19,19.787,19.894,19.74,19.894,14151,0
2015-11-20,19.999,19.999,19.999,19.999,6035,0
2015-11-23,19.855,19.855,19.855,19.855,104,0
2015-11-24,19.711,19.846,19.711,19.749,3642,0
2015-11-25,19.749,19.759,19.749,19.759,312,0
2015-11-27,19.499,19.499,19.461,19.461,312,0
2015-11-30,19.25,19.336,19.25,19.336,3017,0
2015-12-01,19.442,19.442,19.442,19.442,156,0
2015-12-03,19.048,19.048,19.048,19.048,104,0
2015-12-04,19.24,19.298,19.202,19.298,1977,0
2015-12-07,19.086,19.086,19,19,312,0
2015-12-08,18.711,18.913,18.711,18.836,3911,0
2015-12-09,18.952,18.952,18.952,18.952,208,0
2015-12-10,18.779,18.779,18.654,18.654,1353,0
2015-12-11,18.193,18.193,18.193,18.193,104,0
2015-12-15,18.529,18.558,18.529,18.558,6035,0
2015-12-16,18.817,18.817,18.817,18.817,208,0
2015-12-17,18.797,18.797,18.529,18.596,19354,0
2015-12-18,18.673,18.673,18.49,18.49,3329,0
2015-12-22,18.664,18.664,18.576,18.616,52796,0
2015-12-23,18.905,18.905,18.837,18.837,3704,0
2015-12-24,18.828,18.828,18.828,18.828,412,0
2015-12-28,18.833,18.833,18.802,18.802,1564,0
2015-12-31,18.55,18.55,18.55,18.55,245,0
2016-01-04,17.963,18.089,17.963,18.089,27721,0
2016-01-07,17.592,17.699,17.482,17.482,1377,0
2016-01-08,17.457,17.457,17.457,17.457,1420,0
2016-01-11,17.388,17.388,17.34,17.36,763,0
2016-01-12,17.642,17.681,17.448,17.477,14984,0
2016-01-13,17.476,17.476,17.369,17.369,3020,0
2016-01-14,17.638,17.638,17.638,17.638,136,0
2016-01-19,17.107,17.398,16.991,17.185,823,0
2016-01-21,16.981,16.991,16.913,16.913,5565,0
2016-01-22,17.35,17.36,17.35,17.35,10042,0
2016-01-25,17.365,17.389,17.243,17.243,4097,0
2016-01-26,17.457,17.477,17.457,17.477,2263,0
2016-01-27,17.564,17.592,17.467,17.467,2778,0
2016-01-29,18.021,18.39,18.021,18.312,4140,0
2016-02-01,18.371,18.371,18.215,18.215,527,0
2016-02-02,18.137,18.137,17.486,17.658,2250,0
2016-02-03,18.011,18.011,18.011,18.011,103,0
2016-02-04,18.098,18.098,18.011,18.011,8559,0
2016-02-05,18.06,18.06,18.011,18.011,10299,0
2016-02-08,17.876,17.876,17.612,17.612,16299,0
2016-02-09,17.525,17.836,17.525,17.836,5330,0
2016-02-11,17.578,17.671,17.547,17.547,11379,0
2016-02-12,17.727,17.727,17.727,17.727,3376,0
2016-02-16,18.05,18.05,18.05,18.05,16564,0
2016-02-17,18.351,18.468,18.347,18.468,3540,0
2016-02-19,18.264,18.361,18.235,18.302,3513,0
2016-02-22,18.584,18.584,18.584,18.584,2099,0
2016-02-23,18.331,18.331,18.196,18.196,64121,0
2016-02-24,18.186,18.371,18.186,18.371,4506,0
2016-02-25,18.283,18.394,18.264,18.394,7086,0
2016-02-26,18.468,18.468,18.468,18.468,206,0
2016-03-01,18.847,18.983,18.847,18.983,11610,0
2016-03-04,19.45,19.575,19.45,19.575,378,0
2016-03-07,19.673,19.789,19.663,19.77,6482,0
2016-03-08,19.498,19.498,19.333,19.468,688,0
2016-03-10,19.329,19.333,19.329,19.333,412,0
2016-03-11,19.858,19.896,19.692,19.868,16691,0
2016-03-14,19.819,19.877,19.799,19.799,6818,0
2016-03-15,19.451,19.451,19.451,19.451,389,0
2016-03-16,19.761,19.761,19.761,19.761,206,0
2016-03-17,19.994,20.363,19.994,20.266,1778,0
2016-03-18,20.46,20.46,20.44,20.44,206,0
2016-03-22,20.44,20.44,20.44,20.44,412,0
2016-03-23,20.169,20.169,20.169,20.169,643,0
2016-03-24,20.013,20.101,20.013,20.101,1883,0
2016-03-28,20.13,20.168,20.101,20.168,3076,0
2016-03-29,20.062,20.11,20.062,20.11,206,0
2016-03-30,20.636,20.636,20.636,20.636,309,0
2016-03-31,20.724,20.724,20.557,20.567,4553,0
2016-04-04,20.324,20.324,20.31,20.315,1896,0
2016-04-06,20.072,20.072,20.072,20.072,309,0
2016-04-07,19.761,19.78,19.673,19.673,720,0
2016-04-11,20.306,20.306,20.286,20.286,700,0
2016-04-13,20.704,20.714,20.704,20.714,720,0
2016-04-18,20.694,20.742,20.694,20.724,6379,0
2016-04-19,20.888,20.888,20.888,20.888,172,0
2016-04-22,20.597,20.597,20.567,20.567,309,0
2016-04-25,20.462,20.462,20.462,20.462,154,0
2016-04-26,20.529,20.529,20.529,20.529,140,0
2016-04-29,20.393,20.46,20.393,20.46,2366,0
2016-05-02,20.45,20.47,20.44,20.47,1132,0
2016-05-03,20.246,20.246,20.246,20.246,154,0
2016-05-04,19.636,19.636,19.431,19.431,57704,0
2016-05-05,19.605,19.605,19.431,19.431,3910,0
2016-05-06,19.538,19.556,19.498,19.528,1595,0
2016-05-09,19.362,19.362,19.274,19.294,5535,0
2016-05-10,19.498,19.528,19.498,19.528,3807,0
2016-05-11,19.615,19.625,19.615,19.615,11934,0
2016-05-12,19.673,19.673,19.635,19.635,823,0
2016-05-13,19.381,19.411,19.381,19.381,515,0
2016-05-16,19.459,19.459,19.459,19.459,206,0
2016-05-18,19.421,19.421,19.217,19.217,245,0
2016-05-19,18.944,19.003,18.944,19.003,1751,0
2016-05-20,19.11,19.11,19.11,19.11,159,0
2016-05-25,19.478,19.478,19.478,19.478,2778,0
2016-05-26,19.556,19.575,19.556,19.575,948,0
2016-05-27,19.653,19.653,19.488,19.488,3922,0
2016-05-31,19.477,19.478,19.427,19.427,6893,0
2016-06-01,19.528,19.528,19.498,19.498,474,0
2016-06-02,19.575,19.585,19.575,19.585,309,0
2016-06-03,19.964,19.964,19.896,19.896,969,0
2016-06-06,20.179,20.179,20.082,20.082,10948,0
2016-06-07,20.383,20.383,20.324,20.353,450,0
2016-06-08,20.597,20.607,20.49,20.597,9054,0
2016-06-09,20.256,20.286,20.246,20.246,4424,0
2016-06-14,19.401,19.401,19.401,19.401,103,0
2016-06-15,19.635,19.751,19.635,19.722,6638,0
2016-06-17,19.645,19.645,19.645,19.645,165,0
2016-06-20,20.106,20.11,20.043,20.043,7660,0
2016-06-21,20.101,20.179,20.092,20.169,1647,0
2016-06-22,20.175,20.253,20.155,20.253,9586,0
2016-06-23,20.489,20.577,20.489,20.577,672,0
2016-06-28,19.763,19.779,19.753,19.753,1697,0
2016-06-30,20.247,20.436,20.247,20.436,2938,0
2016-07-06,20.038,20.064,20.038,20.064,458,0
2016-07-08,20.469,20.469,20.459,20.469,2581,0
2016-07-11,20.665,20.675,20.665,20.675,284,0
2016-07-13,20.803,20.813,20.783,20.783,646,0
2016-07-14,21.117,21.117,21.117,21.117,102,0
2016-07-19,21.029,21.029,20.969,20.979,7159,0
2016-07-20,21.072,21.072,21.072,21.072,152,0
2016-07-21,21.009,21.009,20.939,20.939,4978,0
2016-07-22,21.018,21.018,20.989,20.989,2630,0
2016-07-29,21.009,21.039,21.009,21.009,4482,0
2016-08-01,21.235,21.245,21.087,21.127,2082,0
2016-08-02,21.009,21.009,20.979,20.979,2042,0
2016-08-03,20.725,21.029,20.725,20.999,5393,0
2016-08-04,21.137,21.205,21.137,21.205,3122,0
2016-08-05,21.303,21.382,21.303,21.381,15847,0
2016-08-08,21.627,21.627,21.598,21.627,38130,0
2016-08-09,21.773,21.785,21.721,21.784,1571,0
2016-08-10,21.843,21.843,21.697,21.824,13887,0
2016-08-12,21.912,21.912,21.804,21.804,8283,0
2016-08-15,22.02,22.069,22.02,22.069,303,0
2016-08-17,21.903,21.903,21.687,21.687,306,0
2016-08-19,21.775,21.922,21.775,21.866,10818,0
2016-08-22,21.627,21.627,21.598,21.598,408,0
2016-08-23,21.509,21.569,21.509,21.569,2420,0
2016-08-24,21.481,21.481,21.451,21.451,5729,0
2016-08-25,21.579,21.579,21.547,21.547,2686,0
2016-08-26,21.5,21.5,21.5,21.5,1283,0
2016-08-29,21.471,21.539,21.469,21.519,1746,0
2016-08-31,21.401,21.401,21.293,21.333,2459,0
2016-09-01,21.215,21.215,21.215,21.215,846,0
2016-09-02,21.549,21.598,21.519,21.569,1668,0
2016-09-06,21.775,21.961,21.775,21.951,2332,0
2016-09-07,21.893,21.932,21.893,21.932,1497,0
2016-09-12,20.989,21.401,20.989,21.382,3437,0
2016-09-13,20.88,20.88,20.88,20.88,2153,0
2016-09-14,20.989,21.039,20.941,20.941,11539,0
2016-09-15,21.255,21.255,21.255,21.255,968,0
2016-09-16,21.137,21.137,20.943,20.943,3879,0
2016-09-19,21.165,21.165,21.165,21.165,382,0
2016-09-20,21.245,21.408,21.205,21.205,3640,0
2016-09-21,21.687,21.971,21.388,21.971,18539,0
2016-09-22,21.971,22.04,21.716,21.716,3192,0
2016-09-23,21.529,21.529,21.529,21.529,178,0
2016-09-26,21.589,21.834,21.509,21.653,4146,0
2016-09-27,21.677,22.02,21.637,21.765,8572,0
2016-09-28,21.598,21.775,21.598,21.775,759,0
2016-09-29,21.745,21.745,21.559,21.559,2905,0
2016-09-30,21.755,21.755,21.755,21.755,102,0
2016-10-03,21.823,21.823,21.745,21.814,4024,0
2016-10-04,21.873,21.873,21.508,21.598,2371,0
2016-10-05,21.784,21.784,21.74,21.74,572,0
2016-10-06,21.804,21.991,21.795,21.853,3032,0
2016-10-10,21.697,21.853,21.697,21.795,4686,0
2016-10-11,21.23,21.431,21.206,21.255,7435,0
2016-10-12,21.418,21.418,21.418,21.418,1423,0
2016-10-13,21.205,21.205,21.157,21.157,2900,0
2016-10-14,21.382,21.398,21.22,21.379,6872,0
2016-10-17,21.373,21.421,21.303,21.421,1378,0
2016-10-18,21.579,21.706,21.574,21.697,3599,0
2016-10-19,21.893,21.912,21.785,21.785,4204,0
2016-10-20,21.853,21.853,21.829,21.829,1632,0
2016-10-21,21.765,21.765,21.647,21.647,3942,0
2016-10-24,22.089,22.089,21.893,21.893,2903,0
2016-10-25,21.971,21.971,21.922,21.932,2302,0
2016-10-26,21.657,21.795,21.559,21.559,14716,0
2016-10-27,21.608,21.87,21.411,21.411,12954,0
2016-10-28,21.49,21.579,21.333,21.333,1834,0
2016-10-31,21.509,21.666,21.509,21.509,535,0
2016-11-01,21.49,21.49,21.333,21.333,2302,0
2016-11-02,21.343,21.343,21.157,21.157,815,0
2016-11-03,21.255,21.255,21.137,21.255,714,0
2016-11-04,21.225,21.225,20.901,20.901,1535,0
2016-11-07,21.5,21.5,21.5,21.5,606,0
2016-11-08,22.04,22.04,21.785,21.785,408,0
2016-11-09,21.411,21.486,21.049,21.049,3627,0
2016-11-10,20.675,20.695,20.371,20.371,611,0
2016-11-11,19.998,19.998,19.959,19.959,204,0
2016-11-14,20.067,20.067,20.067,20.067,306,0
2016-11-15,20.078,20.321,20.078,20.115,1155,0
2016-11-16,20.106,20.106,19.969,19.969,510,0
2016-11-17,20.027,20.027,19.959,19.959,306,0
2016-11-18,20.017,20.017,19.88,19.88,6215,0
2016-11-21,20.145,20.151,20.047,20.047,11864,0
2016-11-22,20.361,20.361,20.273,20.351,3696,0
2016-11-23,19.988,20.273,19.988,20.067,10908,0
2016-11-25,20.057,20.057,20.057,20.057,102,0
2016-11-28,20.321,20.391,20.135,20.195,5291,0
2016-11-30,20.278,20.312,20.278,20.312,927,0
2016-12-01,20.145,20.213,20.007,20.017,13187,0
2016-12-02,20.157,20.213,20.125,20.135,12104,0
2016-12-05,20.419,20.419,20.253,20.253,3402,0
2016-12-06,20.351,20.585,20.351,20.439,27901,0
2016-12-07,20.645,20.822,20.636,20.773,6648,0
2016-12-08,20.783,20.871,20.715,20.783,12815,0
2016-12-09,20.803,20.838,20.725,20.725,4485,0
2016-12-12,20.695,20.833,20.617,20.617,21496,0
2016-12-13,21.029,21.029,20.871,20.871,9619,0
2016-12-14,20.901,20.979,20.331,20.331,9693,0
2016-12-15,20.429,20.557,20.401,20.42,5114,0
2016-12-16,20.371,20.432,20.341,20.348,11855,0
2016-12-19,20.204,20.204,20.185,20.185,1731,0
2016-12-20,20.321,20.347,20.213,20.213,9378,0
2016-12-21,20.243,20.321,20.135,20.253,10460,0
2016-12-22,20.047,20.047,19.969,19.969,8083,0
2016-12-23,20.011,20.2,19.893,20.031,15143,0
2016-12-27,20.257,20.257,20.257,20.257,1157,0
2016-12-29,20.631,20.675,20.477,20.675,5974,0
2016-12-30,20.516,20.516,20.378,20.388,7631,0
2017-01-03,20.725,20.73,20.527,20.527,7679,0
2017-01-04,20.784,20.933,20.735,20.735,5728,0
2017-01-05,21.091,21.141,21.022,21.022,2108,0
2017-01-06,20.982,21.049,20.903,20.903,11274,0
2017-01-09,20.883,20.972,20.834,20.834,2402,0
2017-01-10,21.071,21.11,20.784,20.844,18670,0
2017-01-11,20.953,21.161,20.953,21.052,11129,0
2017-01-12,21.259,21.298,21.17,21.17,16427,0
2017-01-13,21.131,21.308,21.131,21.17,7472,0
2017-01-17,21.22,21.26,21.161,21.161,2526,0
2017-01-18,21.141,21.141,21.022,21.022,1040,0
2017-01-19,21.012,21.012,20.923,20.923,505,0
2017-01-20,21.071,21.076,20.962,21.032,2778,0
2017-01-23,21.299,21.369,21.19,21.26,7704,0
2017-01-24,21.349,21.547,21.349,21.438,4834,0
2017-01-25,21.487,21.685,21.487,21.596,7808,0
2017-01-26,21.537,21.601,21.527,21.527,3445,0
2017-01-27,21.517,21.537,21.517,21.537,5955,0
2017-01-30,21.512,21.557,21.458,21.458,1177,0
2017-01-31,21.507,21.557,21.458,21.487,6022,0
2017-02-01,21.597,21.676,21.547,21.547,5049,0
2017-02-02,21.626,21.775,21.626,21.656,6151,0
2017-02-03,21.844,21.952,21.814,21.814,12845,0
2017-02-06,21.804,21.819,21.765,21.765,1565,0
2017-02-07,21.696,21.696,21.596,21.596,2756,0
2017-02-08,21.646,21.666,21.646,21.666,303,0
2017-02-09,21.931,21.943,21.804,21.804,6682,0
2017-02-10,21.844,22.062,21.844,21.923,3773,0
2017-02-13,21.993,22.181,21.993,22.052,6511,0
2017-02-14,21.983,21.983,21.745,21.824,8104,0
2017-02-15,22.082,22.092,22.082,22.092,2392,0
2017-02-16,22.122,22.122,22.092,22.092,807,0
2017-02-17,22.092,22.092,21.943,21.943,7755,0
2017-02-21,22.141,22.151,22.057,22.092,2953,0
2017-02-22,22.186,22.26,22.141,22.141,2984,0
2017-02-23,22.31,22.351,22.201,22.201,5713,0
2017-02-24,22.052,22.142,22.032,22.032,8074,0
2017-02-27,22.053,22.091,21.904,21.904,3606,0
2017-02-28,21.923,22.042,21.804,21.804,1910,0
2017-03-01,22.189,22.189,22.032,22.032,6419,0
2017-03-02,21.973,21.976,21.804,21.804,5587,0
2017-03-03,22.003,22.013,21.983,21.983,1050,0
2017-03-06,21.993,21.993,21.874,21.874,1906,0
2017-03-07,22.11,22.11,21.983,22.003,2281,0
2017-03-08,21.904,22.021,21.745,21.745,19938,0
2017-03-09,21.686,21.807,21.606,21.65,5875,0
2017-03-10,21.844,21.886,21.835,21.886,1575,0
2017-03-13,21.973,22.034,21.96,22.034,808,0
2017-03-14,22.042,22.052,21.904,22.052,14965,0
2017-03-15,22.022,22.468,22.013,22.468,12469,0
2017-03-16,22.591,22.655,22.547,22.547,33964,0
2017-03-17,22.587,22.597,22.557,22.592,3677,0
2017-03-20,22.765,22.78,22.746,22.768,1624,0
2017-03-21,22.924,22.924,22.508,22.508,21463,0
2017-03-22,22.547,22.637,22.547,22.637,7512,0
2017-03-23,22.538,22.647,22.538,22.647,2627,0
2017-03-24,22.638,22.676,22.638,22.676,202,0
2017-03-27,22.607,22.607,22.607,22.607,3180,0
2017-03-28,22.696,22.765,22.696,22.696,7536,0
2017-03-29,22.656,22.701,22.647,22.701,3644,0
2017-03-30,22.666,22.726,22.666,22.686,93037,0
2017-03-31,22.468,22.528,22.43,22.478,5712,0
2017-04-03,22.488,22.497,22.409,22.497,1253,0
2017-04-04,22.557,22.637,22.557,22.637,4412,0
2017-04-05,22.672,22.672,22.567,22.567,8036,0
2017-04-06,22.557,22.587,22.498,22.507,14761,0
2017-04-07,22.512,22.512,22.512,22.512,109,0
2017-04-10,22.458,22.488,22.399,22.458,6855,0
2017-04-11,22.448,22.448,22.414,22.439,5023,0
2017-04-12,22.448,22.468,22.409,22.413,18895,0
2017-04-13,22.607,22.607,22.439,22.439,40634,0
2017-04-17,22.637,22.655,22.567,22.647,27731,0
2017-04-18,22.479,22.479,22.439,22.439,3603,0
2017-04-19,22.399,22.399,22.23,22.23,3400,0
2017-04-20,22.439,22.454,22.429,22.448,2162,0
2017-04-21,22.439,22.458,22.439,22.439,5385,0
2017-04-24,22.806,22.863,22.806,22.863,2123,0
2017-04-25,22.958,23.003,22.914,22.914,8745,0
2017-04-26,22.785,22.894,22.785,22.845,2701,0
2017-04-27,22.777,22.78,22.716,22.759,82353,0
2017-04-28,22.746,22.882,22.716,22.726,26071,0
2017-05-01,23.271,23.271,22.904,22.944,4024,0
2017-05-02,23.037,23.053,23.009,23.033,2123,0
2017-05-03,22.934,22.934,22.893,22.893,444,0
2017-05-04,22.765,22.765,22.627,22.627,513,0
2017-05-05,22.795,22.864,22.746,22.835,25538,0
2017-05-08,22.82,22.854,22.806,22.825,4794,0
2017-05-09,22.894,22.954,22.815,22.843,94024,0
2017-05-10,22.964,22.995,22.954,22.964,10061,0
2017-05-11,23.043,23.043,22.885,22.994,6798,0
2017-05-12,23.033,23.082,22.973,22.973,43844,0
2017-05-15,23.284,23.293,23.284,23.292,782,0
2017-05-16,23.191,23.308,23.191,23.305,18422,0
2017-05-17,23.102,23.102,23.031,23.031,1337,0
2017-05-18,22.547,22.656,22.547,22.638,13721,0
2017-05-19,22.983,23.073,22.983,23.073,505,0
2017-05-22,23.131,23.162,23.131,23.162,1471,0
2017-05-23,23.136,23.142,23.136,23.142,1462,0
2017-05-24,23.177,23.177,23.177,23.177,1489,0
2017-05-25,23.35,23.357,23.35,23.35,2238,0
2017-05-26,23.281,23.359,23.281,23.359,349,0
2017-05-30,23.281,23.3,23.261,23.3,1800,0
2017-05-31,23.172,23.221,23.122,23.221,6623,0
2017-06-01,23.707,23.707,23.254,23.304,2576,0
2017-06-02,23.439,23.508,23.412,23.499,5414,0
2017-06-05,23.511,23.511,23.479,23.483,936,0
2017-06-06,23.479,23.492,23.459,23.479,2942,0
2017-06-07,23.429,23.439,23.36,23.36,2029,0
2017-06-08,23.419,23.469,23.387,23.449,5378,0
2017-06-09,23.39,23.39,23.39,23.39,202,0
2017-06-12,23.216,23.306,23.216,23.241,5045,0
2017-06-13,23.419,23.425,23.364,23.425,1749,0
2017-06-15,23.191,23.275,23.172,23.275,60856,0
2017-06-16,23.241,23.3,23.212,23.277,36068,0
2017-06-19,23.419,23.419,23.399,23.399,2308,0
2017-06-20,23.261,23.28,23.152,23.152,4579,0
2017-06-21,23.152,23.152,23.152,23.152,151,0
2017-06-22,23.207,23.251,23.207,23.251,257,0
2017-06-23,23.37,23.37,23.37,23.37,100,0
2017-06-26,23.49,23.58,23.48,23.55,29999,0
2017-06-27,23.3732,23.3732,23.29,23.3,1515,0
2017-06-28,23.39,23.5499,23.39,23.53,4099,0
2017-06-29,23.29,23.29,23.04,23.1345,72987,0
2017-06-30,23.3651,23.375,23.2994,23.3429,3893,0
2017-07-03,23.45,23.46,23.41,23.43,54235,0
2017-07-05,23.2042,23.39,23.2042,23.39,5439,0
2017-07-06,23.15,23.24,23.15,23.18,5582,0
2017-07-07,23.13,23.17,23.07,23.15,31884,0
2017-07-10,24.1,24.1,23.24,23.35,4914,0
2017-07-11,23.348,23.42,23.348,23.42,4636,0
2017-07-12,23.71,23.81,23.71,23.78,4967,0
2017-07-13,23.82,23.86,23.6913,23.8285,7822,0
2017-07-14,24,24.1317,24,24.13,4772,0
2017-07-17,24.09,24.09,24.02,24.03,513,0
2017-07-18,24.0899,24.0899,24.0899,24.0899,205,0
2017-07-19,24.23,24.24,24.18,24.2331,2765,0
2017-07-20,24.2,24.2272,24.1795,24.227,21920,0
2017-07-21,24.17,24.17,24.17,24.17,100,0
2017-07-24,24.1,24.21,24.1,24.21,2610,0
2017-07-25,24.2402,24.27,24.171,24.23,2150,0
2017-07-26,24.3,24.3,24.2278,24.2599,2693,0
2017-07-27,24.329,24.329,24.1818,24.218,3289,0
2017-07-28,24.2499,24.2499,24.2499,24.2499,216,0
2017-07-31,24.1959,24.1959,24.152,24.1534,1589,0
2017-08-02,24.31,24.31,24.2637,24.3,1140,0
2017-08-03,24.21,24.3,24.21,24.3,5956,0
2017-08-04,24.2595,24.2595,24.2184,24.2184,459,0
2017-08-07,24.4,24.4459,24.39,24.4459,3826,0
2017-08-08,24.4924,24.52,24.42,24.42,4282,0
2017-08-09,24.19,24.26,24.19,24.255,3861,0
2017-08-10,23.9641,24,23.9,23.9,12022,0
2017-08-11,24.01,24.01,23.9241,23.9556,2128,0
2017-08-14,24.14,24.21,24.04,24.14,49926,0
2017-08-15,24.0599,24.19,23.9983,24.1,5081,0
2017-08-16,24.206,24.28,24.1952,24.27,6021,0
2017-08-17,24.22,24.22,23.99,23.99,3556,0
2017-08-18,24.093,24.25,24.093,24.18,1632,0
2017-08-21,24.298,24.298,24.24,24.27,1196,0
2017-08-22,24.4487,24.51,24.4487,24.5,5476,0
2017-08-23,24.35,24.49,24.35,24.49,1624,0
2017-08-24,24.5504,24.635,24.5402,24.6,3541,0
2017-08-25,24.775,24.8,24.7364,24.76,4628,0
2017-08-28,24.795,24.795,24.795,24.795,200,0
2017-08-29,24.63,24.845,24.63,24.8,2670,0
2017-08-30,24.73,24.785,24.7026,24.763,1400,0
2017-08-31,24.6179,24.81,24.6179,24.7485,1789,0
2017-09-01,24.7976,25,24.7976,24.96,6325,0
2017-09-05,24.7976,24.7976,24.6096,24.69,5477,0
2017-09-06,24.815,24.84,24.8086,24.8086,1568,0
2017-09-07,25.009,25.009,24.956,24.99,2639,0
2017-09-08,24.8604,24.868,24.7981,24.7981,1522,0
2017-09-11,25.07,25.085,25.0193,25.07,3330,0
2017-09-12,24.98,25,24.9396,24.94,13889,0
2017-09-13,24.81,24.825,24.8,24.8,3121,0
2017-09-14,24.85,24.85,24.753,24.82,1741,0
2017-09-15,24.8717,24.95,24.8717,24.8748,1252,0
2017-09-18,24.975,24.975,24.9154,24.95,1335,0
2017-09-19,25.02,25.02,24.93,24.94,2056,0
2017-09-20,24.78,24.93,24.77,24.87,86017,0
2017-09-21,24.83,24.89,24.74,24.84,9491,0
2017-09-22,24.7298,24.79,24.7212,24.7212,2581,0
2017-09-25,24.57,24.57,24.396,24.49,7476,0
2017-09-26,24.446,24.446,24.3,24.3,1808,0
2017-09-27,24.33,24.379,24.1858,24.3032,3758,0
2017-09-28,24.231,24.3934,24.23,24.34,10657,0
2017-09-29,24.48,24.54,24.47,24.53,3113,0
2017-10-02,24.57,24.59,24.57,24.57,5366,0
2017-10-03,24.68,25,24.66,24.69,8938,0
2017-10-04,24.718,24.718,24.718,24.718,329,0
2017-10-05,24.8424,24.89,24.8,24.81,2727,0
2017-10-06,24.63,24.76,24.63,24.7,6078,0
2017-10-09,24.6847,24.72,24.63,24.63,972,0
2017-10-10,24.9286,24.93,24.86,24.86,10522,0
2017-10-11,24.94,24.945,24.8991,24.945,4877,0
2017-10-12,25.05,25.06,24.94,24.94,14267,0
2017-10-13,25.172,25.26,25.172,25.26,10770,0
2017-10-16,25.15,25.25,25.12,25.23,4758,0
2017-10-17,25.03,25.07,24.94,25.07,4639,0
2017-10-18,24.98,25.073,24.9452,25.02,5921,0
2017-10-19,24.82,24.89,24.82,24.89,1828,0
2017-10-20,24.91,24.93,24.9,24.9,7718,0
2017-10-23,24.86,24.86,24.68,24.68,10832,0
2017-10-24,24.7353,24.7599,24.65,24.65,1051,0
2017-10-25,24.8,24.8,24.6,24.73,10918,0
2017-10-27,24.74,24.7451,24.73,24.73,677,0
2017-10-30,24.75,24.75,24.64,24.64,2025,0
2017-10-31,24.79,24.8,24.76,24.76,3797,0
2017-11-01,24.985,25,24.86,24.86,2569,0
2017-11-02,24.97,24.97,24.885,24.93,1410,0
2017-11-03,24.73,24.79,24.62,24.76,1350,0
2017-11-06,25.015,25.07,25,25.01,25350,0
2017-11-07,24.95,24.95,24.71,24.7132,9264,0
2017-11-08,24.79,24.845,24.7658,24.84,5716,0
2017-11-09,24.65,24.79,24.55,24.69,8006,0
2017-11-10,24.589,24.739,24.53,24.73,2600,0
