Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,23.276,23.276,23.276,23.276,107,0
2015-03-05,23.22,23.228,23.211,23.228,750,0
2015-03-06,23.014,23.014,22.93,22.93,1394,0
2015-03-09,22.884,22.884,22.884,22.884,429,0
2015-03-11,22.454,22.454,22.454,22.454,107,0
2015-03-13,22.548,22.548,22.548,22.548,429,0
2015-03-16,22.819,22.856,22.819,22.846,86720,0
2015-03-17,22.8,22.8,22.8,22.8,1501,0
2015-03-20,23.452,23.452,23.452,23.452,750,0
2015-03-23,23.573,23.573,23.573,23.573,537,0
2015-03-24,23.556,23.592,23.556,23.592,858,0
2015-03-25,23.573,23.573,23.573,23.573,750,0
2015-03-27,23.294,23.294,23.247,23.247,3216,0
2015-03-30,23.5,23.5,23.5,23.5,214,0
2015-03-31,23.079,23.228,23.079,23.089,4609,0
2015-04-01,23.172,23.201,23.154,23.192,3002,0
2015-04-02,24.394,24.394,24.394,24.394,107,0
2015-04-06,23.742,23.742,23.742,23.742,643,0
2015-04-07,23.77,23.778,23.732,23.752,71660,0
2015-04-08,23.835,23.835,23.808,23.808,214,0
2015-04-09,23.835,23.835,23.835,23.835,556,0
2015-04-14,23.985,23.985,23.966,23.966,537,0
2015-04-15,24.012,24.153,23.938,24.115,17179,0
2015-04-16,24.031,24.031,24.031,24.031,429,0
2015-04-20,23.918,23.918,23.918,23.918,107,0
2015-04-21,24.076,24.076,24.076,24.076,376,0
2015-04-23,24.198,24.198,24.198,24.198,107,0
2015-04-24,24.198,24.198,24.198,24.198,107,0
2015-04-27,24.404,24.441,24.404,24.441,321,0
2015-04-28,24.441,24.441,24.441,24.441,107,0
2015-04-29,24.19,24.19,24.19,24.19,2681,0
2015-04-30,24.106,24.106,24.086,24.086,429,0
2015-05-01,24.06,24.06,24.021,24.021,643,0
2015-05-04,24.198,24.198,24.198,24.198,107,0
2015-05-05,24.003,24.003,23.677,23.843,62494,0
2015-05-06,23.835,23.853,23.835,23.853,4308,0
2015-05-08,24.237,24.237,24.19,24.19,1072,0
2015-05-12,24.283,24.348,24.283,24.348,2423,0
2015-05-13,24.328,25.076,24.312,25.076,18438,0
2015-05-14,24.554,25.57,24.469,24.61,13293,0
2015-05-15,24.6,24.6,24.6,24.6,1168,0
2015-05-18,24.525,24.59,24.525,24.59,7253,0
2015-05-19,24.394,24.394,24.303,24.303,1608,0
2015-05-22,24.319,24.394,24.319,24.394,858,0
2015-05-26,24.05,24.385,24.05,24.05,11260,0
2015-06-01,23.976,23.976,23.808,23.808,537,0
2015-06-22,24.171,24.171,24.171,24.171,750,0
2015-06-23,24.115,24.115,24.115,24.115,199,0
2015-06-29,24.111,24.111,24.111,24.111,106,0
2015-06-30,24.111,24.111,24.111,24.111,1,0
2015-07-01,23.77,23.77,23.77,23.77,106,0
2015-07-07,23.194,23.194,23.194,23.194,423,0
2015-07-08,22.787,22.787,22.787,22.787,106,0
2015-07-10,23.486,23.486,23.486,23.486,106,0
2015-07-14,23.666,23.666,23.666,23.666,2220,0
2015-07-16,23.77,23.77,23.77,23.77,1057,0
2015-07-29,23.506,23.506,23.506,23.506,846,0
2015-07-30,23.6,23.6,23.6,23.6,1057,0
2015-07-31,23.752,23.752,23.752,23.752,1057,0
2015-08-05,23.893,23.902,23.893,23.902,634,0
2015-08-06,23.809,23.959,23.77,23.959,78228,0
2015-08-07,23.818,23.959,23.818,23.959,3067,0
2015-08-10,24.055,24.167,24.045,24.167,3488,0
2015-08-12,23.704,23.704,23.704,23.704,951,0
2015-08-13,23.779,23.779,23.779,23.779,740,0
2015-08-14,23.761,24.167,23.761,24.065,20511,0
2015-08-20,23.23,23.24,23.23,23.24,4439,0
2015-08-21,22.748,22.748,22.541,22.541,740,0
2015-08-25,22.541,22.541,22.541,22.541,106,0
2015-08-26,22.332,22.332,22.332,22.332,529,0
2015-08-27,22.673,22.673,22.673,22.673,317,0
2015-08-28,22.617,22.617,22.617,22.617,106,0
2015-08-31,22.494,22.494,22.494,22.494,317,0
2015-09-01,22.494,22.494,22.494,22.494,106,0
2015-09-02,22.494,22.494,22.494,22.494,106,0
2015-09-03,22.134,23.023,22.134,22.208,2008,0
2015-09-04,21.66,21.66,21.651,21.651,2008,0
2015-09-08,22.294,22.294,22.275,22.275,26430,0
2015-09-09,22.275,22.275,22.275,22.275,106,0
2015-09-10,22.323,22.323,22.323,22.323,424,0
2015-09-11,22.371,22.371,22.371,22.371,106,0
2015-09-15,22.172,22.314,22.172,22.314,3067,0
2015-09-16,22.446,22.607,22.446,22.597,1162,0
2015-09-18,22.323,22.323,22.323,22.323,106,0
2015-09-21,22.048,22.086,22.039,22.039,4123,0
2015-09-22,22.039,22.039,22.039,22.039,106,0
2015-09-23,21.756,21.756,21.756,21.756,317,0
2015-09-24,21.604,21.766,21.604,21.766,423,0
2015-09-25,21.879,21.879,21.879,21.879,106,0
2015-09-28,21.528,21.528,21.528,21.528,317,0
2015-09-29,21.273,21.273,21.264,21.264,4228,0
2015-10-05,22.578,22.578,22.398,22.578,1057,0
2015-10-13,22.882,22.882,22.882,22.882,211,0
2015-10-19,23.004,23.004,22.863,22.863,2116,0
2015-10-20,22.938,22.938,22.938,22.938,4213,0
2015-10-22,23.155,23.203,23.155,23.203,1057,0
2015-10-27,23.165,23.184,23.004,23.108,3594,0
2015-10-28,23.165,23.165,23.099,23.099,1586,0
2015-10-29,22.787,22.872,22.787,22.872,529,0
2015-10-30,23.079,23.079,23.079,23.079,846,0
2015-11-02,23.26,23.26,23.26,23.26,211,0
2015-11-03,23.297,23.297,22.89,22.89,15012,0
2015-11-10,22.512,22.512,22.437,22.437,119041,0
2015-11-12,22.437,22.437,22.437,22.437,106,0
2015-11-17,22.626,22.626,22.521,22.521,4969,0
2015-11-20,22.909,22.909,22.909,22.909,1057,0
2015-11-25,22.985,22.985,22.787,22.89,740,0
2015-12-04,23.004,23.004,23.004,23.004,1586,0
2015-12-08,22.597,22.597,22.597,22.597,1268,0
2015-12-11,22.201,22.201,22.03,22.03,6026,0
2015-12-15,22.342,22.38,22.342,22.38,107623,0
2015-12-16,22.38,22.38,22.38,22.38,106,0
2015-12-17,22.238,22.238,22.238,22.238,24316,0
2015-12-21,22.182,22.182,22.172,22.172,846,0
2015-12-28,22.67,22.67,22.67,22.67,837,0
2015-12-31,22.704,22.704,22.704,22.704,152,0
2016-01-04,22.25,22.25,22.25,22.25,209,0
2016-01-05,22.229,22.25,22.226,22.25,3218,0
2016-01-11,21.322,21.322,21.322,21.322,152,0
2016-01-13,21.829,21.829,21.101,21.111,1410,0
2016-01-19,21.111,21.111,21.111,21.111,105,0
2016-01-21,20.566,20.566,20.394,20.394,10887,0
2016-01-22,20.92,21.044,20.91,21.044,9618,0
2016-01-25,20.918,20.918,20.918,20.918,470,0
2016-01-29,21.35,21.359,21.35,21.35,3031,0
2016-02-02,21.255,21.35,21.073,21.073,4507,0
2016-02-04,21.207,21.226,21.197,21.207,12221,0
2016-02-05,20.939,20.948,20.92,20.92,9157,0
2016-02-08,20.509,20.518,20.394,20.394,18635,0
2016-02-09,20.403,20.57,20.394,20.397,6113,0
2016-02-11,20.051,20.203,20.041,20.059,5251,0
2016-02-12,20.185,20.185,20.185,20.185,314,0
2016-02-16,20.987,21.073,20.987,21.073,7754,0
2016-02-17,21.034,21.074,21.034,21.074,355,0
2016-02-18,21.379,21.379,21.3,21.34,1130,0
2016-02-22,21.436,21.436,21.408,21.408,481,0
2016-02-23,21.205,21.215,21.044,21.215,46173,0
2016-02-24,21.101,21.235,21.063,21.235,3315,0
2016-02-25,21.235,21.255,21.226,21.245,3144,0
2016-03-01,21.741,21.741,21.723,21.723,6288,0
2016-03-03,21.981,22.048,21.961,22.02,13904,0
2016-03-04,22.26,22.26,22.201,22.24,6796,0
2016-03-07,22.277,22.307,22.277,22.287,18587,0
2016-03-08,22.096,22.209,22.096,22.209,1238,0
2016-03-09,22.277,22.354,22.163,22.163,4600,0
2016-03-10,22.45,22.45,22.039,22.068,1610,0
2016-03-11,22.66,22.66,22.651,22.656,1104,0
2016-03-14,22.651,22.651,22.632,22.648,5621,0
2016-03-15,22.374,22.479,22.374,22.383,8337,0
2016-03-18,22.909,22.909,22.909,22.909,418,0
2016-03-21,22.881,22.881,22.881,22.881,427,0
2016-03-22,22.842,22.89,22.842,22.89,339,0
2016-03-23,22.738,22.738,22.728,22.728,440,0
2016-03-24,22.613,22.613,22.613,22.613,304,0
2016-03-28,22.689,22.969,22.689,22.754,3365,0
2016-04-01,22.805,22.805,22.805,22.805,627,0
2016-04-04,22.852,22.86,22.795,22.812,3904,0
2016-04-05,23.301,23.301,22.479,22.536,1046,0
2016-04-06,22.597,22.597,22.597,22.597,224,0
2016-04-08,22.89,22.9,22.871,22.871,1359,0
2016-04-12,22.938,23.197,22.928,23.197,972,0
2016-04-14,23.244,23.244,23.244,23.244,287,0
2016-04-15,23.197,23.283,23.177,23.177,6690,0
2016-04-22,23.426,23.445,23.426,23.444,647,0
2016-04-27,23.512,23.512,23.512,23.512,257,0
2016-04-29,23.21,23.244,23.21,23.233,779,0
2016-05-03,23.148,23.148,23.148,23.148,411,0
2016-05-04,23.005,23.024,22.959,22.977,60349,0
2016-05-05,22.967,22.967,22.967,22.967,1746,0
2016-05-09,22.978,23.043,22.977,23.042,3330,0
2016-05-11,23.187,23.197,23.187,23.197,837,0
2016-05-18,23.101,23.101,22.914,22.914,2945,0
2016-05-25,23.369,23.378,23.349,23.378,1046,0
2016-05-27,23.311,23.407,23.283,23.407,9871,0
2016-05-31,23.283,23.387,23.283,23.369,1046,0
2016-06-01,23.33,23.33,23.254,23.273,460,0
2016-06-02,23.197,23.234,23.197,23.234,209,0
2016-06-03,23.353,23.385,23.34,23.377,3527,0
2016-06-06,23.663,23.663,23.56,23.56,3738,0
2016-06-08,23.819,23.819,23.819,23.819,1066,0
2016-06-10,23.014,23.014,23.014,23.014,105,0
2016-06-13,22.729,22.825,22.708,22.785,12524,0
2016-06-15,22.67,22.67,22.588,22.67,3671,0
2016-06-16,22.258,22.546,22.258,22.546,1495,0
2016-06-17,22.753,22.785,22.753,22.785,2039,0
2016-06-20,23.359,23.359,23.148,23.148,16106,0
2016-06-21,23.292,23.446,23.263,23.446,2883,0
2016-06-22,23.45,23.45,23.228,23.228,2118,0
2016-06-23,23.705,23.705,23.705,23.705,313,0
2016-06-24,22.491,22.491,22.306,22.325,3666,0
2016-06-27,21.587,21.684,21.461,21.461,16319,0
2016-06-28,22.18,22.18,22.18,22.18,103,0
2016-06-29,22.664,22.664,22.577,22.577,795,0
2016-06-30,22.684,22.908,22.684,22.908,29107,0
2016-07-01,23.011,23.011,23.011,23.011,877,0
2016-07-05,22.656,22.656,22.595,22.607,2055,0
2016-07-08,22.744,22.977,22.734,22.977,353,0
2016-07-11,23.005,23.005,23.005,23.005,3088,0
2016-07-18,23.21,23.462,23.21,23.462,3573,0
2016-07-19,23.122,23.17,23.063,23.132,6357,0
2016-07-20,23.174,23.174,23.174,23.174,225,0
2016-07-21,23.189,23.189,23.189,23.189,742,0
2016-07-22,23.287,23.296,23.252,23.296,3023,0
2016-07-26,23.365,23.462,23.365,23.462,1844,0
2016-07-29,23.772,23.772,23.772,23.772,103,0
2016-08-01,23.607,23.739,23.607,23.666,7634,0
2016-08-02,23.685,23.685,23.685,23.685,309,0
2016-08-03,23.423,23.589,23.423,23.443,8203,0
2016-08-04,23.786,23.792,23.546,23.546,1814,0
2016-08-05,23.637,23.812,23.521,23.607,17998,0
2016-08-08,23.744,23.772,23.589,23.62,19884,0
2016-08-09,23.822,23.822,23.756,23.821,5187,0
2016-08-10,23.967,23.977,23.832,23.87,17156,0
2016-08-11,24.015,24.083,23.987,24.055,8924,0
2016-08-12,24.093,24.123,23.948,24.045,6703,0
2016-08-15,24.152,24.152,24.025,24.065,554,0
2016-08-16,24.093,24.103,24.045,24.045,890,0
2016-08-17,23.928,24.152,23.928,23.996,4146,0
2016-08-18,24.055,24.129,24.055,24.099,4332,0
2016-08-19,23.909,23.957,23.909,23.957,3326,0
2016-08-22,23.947,24.035,23.947,24.035,1862,0
2016-08-23,24.133,24.133,24.133,24.133,1664,0
2016-08-24,24.075,24.113,24.075,24.113,4977,0
2016-08-25,24.075,24.083,23.984,24.025,4801,0
2016-08-26,24.075,24.181,23.754,23.763,6516,0
2016-08-29,23.761,23.909,23.705,23.705,2725,0
2016-08-30,23.754,23.754,23.676,23.676,1460,0
2016-08-31,23.792,23.792,23.637,23.666,8450,0
2016-09-01,23.84,23.918,23.792,23.918,3510,0
2016-09-02,24.133,24.133,23.918,24.055,5959,0
2016-09-07,24.434,24.482,24.045,24.404,7938,0
2016-09-08,24.453,24.482,24.171,24.181,12970,0
2016-09-09,24.017,24.017,24.017,24.017,403,0
2016-09-12,23.85,24.055,23.85,24.055,1980,0
2016-09-13,23.521,23.666,23.501,23.646,12437,0
2016-09-14,23.569,23.654,23.569,23.646,8766,0
2016-09-15,23.87,23.88,23.87,23.88,762,0
2016-09-16,23.627,23.627,23.543,23.543,7484,0
2016-09-19,23.656,23.685,23.539,23.685,5598,0
2016-09-20,23.802,23.87,23.705,23.792,16247,0
2016-09-21,23.84,23.899,23.84,23.899,2403,0
2016-09-22,24.249,24.346,24.249,24.326,3088,0
2016-09-23,24.065,24.065,24.065,24.065,720,0
2016-09-27,24.075,24.075,24.075,24.075,10741,0
2016-09-28,24.015,24.123,24.015,24.075,6409,0
2016-09-29,24.025,24.025,23.967,23.967,2275,0
2016-09-30,24.116,24.142,24.049,24.049,1041,0
2016-10-03,23.996,23.996,23.996,23.996,1076,0
2016-10-04,23.784,23.899,23.784,23.899,1804,0
2016-10-05,24.006,24.006,23.938,23.938,8731,0
2016-10-06,23.798,23.798,23.792,23.792,1029,0
2016-10-07,23.641,23.641,23.641,23.641,253,0
2016-10-10,23.724,23.8,23.724,23.8,3417,0
2016-10-11,23.533,23.533,23.355,23.443,4411,0
2016-10-12,23.326,23.443,23.326,23.443,1770,0
2016-10-13,23.268,23.409,23.268,23.409,2859,0
2016-10-14,23.53,23.607,23.53,23.607,4868,0
2016-10-17,23.384,23.447,23.346,23.355,5172,0
2016-10-18,23.573,23.674,23.573,23.647,7622,0
2016-10-19,23.742,23.742,23.627,23.627,3160,0
2016-10-20,23.583,23.637,23.569,23.637,2887,0
2016-10-25,23.491,23.598,23.491,23.543,5087,0
2016-10-26,23.539,23.549,23.384,23.49,5860,0
2016-10-27,23.384,23.396,23.355,23.396,1717,0
2016-10-28,23.33,23.394,23.288,23.355,3072,0
2016-10-31,23.412,23.412,23.322,23.4,1193,0
2016-11-01,23.326,23.33,23.326,23.33,339,0
2016-11-02,23.346,23.346,23.248,23.326,2081,0
2016-11-03,23.539,23.539,23.258,23.258,4356,0
2016-11-04,23.145,23.145,22.927,23.032,80729,0
2016-11-07,23.288,23.288,23.288,23.288,643,0
2016-11-08,23.355,23.355,23.316,23.316,710,0
2016-11-09,23.288,23.326,23.288,23.326,3707,0
2016-11-10,23.423,23.423,23.025,23.097,1198,0
2016-11-15,22.763,22.86,22.763,22.811,2738,0
2016-11-16,22.721,22.734,22.607,22.724,4706,0
2016-11-17,22.83,22.83,22.83,22.83,216,0
2016-11-18,22.694,22.694,22.694,22.694,2111,0
2016-11-21,22.744,22.85,22.744,22.811,11591,0
2016-11-22,22.832,22.937,22.821,22.937,6223,0
2016-11-23,22.553,22.83,22.553,22.784,6624,0
2016-11-25,22.967,22.967,22.908,22.908,330,0
2016-11-28,22.84,22.907,22.84,22.85,3284,0
2016-11-29,23.054,23.054,22.986,23.045,4595,0
2016-11-30,22.947,22.977,22.899,22.977,3631,0
2016-12-01,22.908,22.908,22.792,22.889,4906,0
2016-12-02,23.035,23.054,22.889,22.899,12547,0
2016-12-05,22.995,23.122,22.995,23.073,4782,0
2016-12-06,23.316,23.316,23.019,23.103,13343,0
2016-12-07,23.238,23.423,23.188,23.413,6862,0
2016-12-08,23.314,23.355,23.258,23.355,4515,0
2016-12-09,23.322,23.473,23.322,23.404,4972,0
2016-12-12,23.589,23.589,23.238,23.413,38529,0
2016-12-13,23.578,23.637,23.57,23.622,6394,0
2016-12-14,23.589,23.598,23.248,23.248,11653,0
2016-12-15,23.161,23.306,23.141,23.2,12907,0
2016-12-16,23.18,23.316,23.093,23.196,15203,0
2016-12-19,23.228,23.306,23.122,23.21,4795,0
2016-12-20,23.296,23.43,23.288,23.413,18198,0
2016-12-21,23.326,23.433,23.175,23.374,20257,0
2016-12-22,23.414,23.423,23.288,23.303,12315,0
2016-12-23,23.32,23.381,23.305,23.352,11506,0
2016-12-27,23.42,23.42,23.42,23.42,975,0
2016-12-28,23.352,23.352,23.302,23.332,881,0
2016-12-29,23.49,23.569,23.47,23.529,187783,0
2016-12-30,23.648,23.717,23.5,23.589,14421,0
2017-01-03,23.569,23.697,23.52,23.678,9979,0
2017-01-04,23.697,23.776,23.697,23.776,710,0
2017-01-05,23.924,24.043,23.853,24.033,5671,0
2017-01-06,23.963,24.033,23.865,23.934,5453,0
2017-01-09,23.862,23.91,23.862,23.91,1939,0
2017-01-10,23.887,24.092,23.865,24.063,22948,0
2017-01-11,23.885,24.12,23.885,24.052,9747,0
2017-01-12,23.959,24.181,23.959,24.073,22743,0
2017-01-13,24.211,24.28,24.112,24.28,22695,0
2017-01-17,24.3,24.3,24.053,24.27,13554,0
2017-01-18,24.082,24.182,24.053,24.053,5687,0
2017-01-19,23.994,24.102,23.905,24.102,7875,0
2017-01-20,24.181,24.181,24.043,24.043,3899,0
2017-01-23,24.073,24.26,24.073,24.191,2575,0
2017-01-24,24.29,24.349,24.205,24.319,8910,0
2017-01-25,24.338,24.398,24.311,24.398,2471,0
2017-01-26,24.28,24.329,24.276,24.31,3278,0
2017-01-27,24.245,24.27,24.197,24.197,3107,0
2017-01-30,23.928,24.191,23.928,24.191,11467,0
2017-01-31,24.211,24.211,24.114,24.161,3485,0
2017-02-01,24.291,24.359,24.212,24.342,4803,0
2017-02-02,24.369,24.369,24.25,24.319,4829,0
2017-02-03,24.398,24.489,24.375,24.487,15559,0
2017-02-06,24.27,24.316,24.201,24.201,2606,0
2017-02-07,24.289,24.338,24.282,24.329,6051,0
2017-02-08,24.359,24.418,24.359,24.398,5668,0
2017-02-09,24.527,24.734,24.458,24.566,29232,0
2017-02-10,24.546,24.665,24.487,24.606,102137,0
2017-02-13,24.596,24.783,24.467,24.616,5396,0
2017-02-14,24.527,24.586,24.517,24.566,3896,0
2017-02-15,24.458,24.635,24.458,24.467,6797,0
2017-02-16,24.635,24.714,24.613,24.714,11457,0
2017-02-17,24.635,24.685,24.529,24.586,10831,0
2017-02-21,24.685,24.685,24.596,24.625,17503,0
2017-02-22,24.625,24.684,24.576,24.684,14292,0
2017-02-23,24.803,24.862,24.739,24.843,22116,0
2017-02-24,24.566,24.708,24.497,24.497,19807,0
2017-02-27,24.596,24.734,24.586,24.695,6896,0
2017-02-28,24.695,24.754,24.586,24.596,6413,0
2017-03-01,24.665,24.823,24.606,24.803,107575,0
2017-03-02,24.625,24.675,24.546,24.546,79805,0
2017-03-03,24.675,24.774,24.596,24.774,18156,0
2017-03-06,24.645,24.704,24.546,24.546,4265,0
2017-03-07,24.685,24.724,24.576,24.685,73047,0
2017-03-08,24.665,24.665,24.428,24.477,49851,0
2017-03-09,24.625,24.635,24.507,24.556,13935,0
2017-03-10,24.754,24.754,24.645,24.685,4716,0
2017-03-13,24.744,24.833,24.695,24.816,34074,0
2017-03-14,24.695,24.752,24.546,24.546,10821,0
2017-03-15,24.803,25.05,24.714,25.03,9140,0
2017-03-16,25.119,25.134,25.001,25.06,12621,0
2017-03-17,25.228,25.228,24.991,25.178,15352,0
2017-03-20,25.159,25.169,24.951,24.981,19312,0
2017-03-21,25.188,25.257,24.793,24.793,15957,0
2017-03-22,25.011,25.02,24.823,25.02,12449,0
2017-03-23,25.02,25.122,24.971,24.971,2757,0
2017-03-24,25.129,25.187,25.033,25.169,29412,0
2017-03-27,25.119,25.238,25.021,25.228,9767,0
2017-03-28,25.327,25.358,25.246,25.346,26856,0
2017-03-29,25.376,25.376,25.257,25.313,5260,0
2017-03-30,25.366,25.366,25.21,25.248,17495,0
2017-03-31,25.248,25.307,25.09,25.267,27219,0
2017-04-03,25.327,25.327,25.043,25.235,18255,0
2017-04-04,25.287,25.287,25.137,25.255,10342,0
2017-04-05,25.228,25.327,25.04,25.04,12487,0
2017-04-06,25.149,25.256,25.11,25.188,15183,0
2017-04-07,25.238,25.248,25.109,25.169,14087,0
2017-04-10,25.109,25.208,25.099,25.099,7628,0
2017-04-11,25.198,25.327,25.136,25.327,10780,0
2017-04-12,25.376,25.376,25.1,25.346,16986,0
2017-04-13,25.238,25.257,25.149,25.178,15012,0
2017-04-17,25.228,25.386,25.159,25.327,73187,0
2017-04-18,25.23,25.259,25.129,25.218,12745,0
2017-04-19,25.327,25.336,25.133,25.149,21785,0
2017-04-20,25.277,25.376,25.257,25.287,5877,0
2017-04-21,25.244,25.346,25.178,25.305,9994,0
2017-04-24,25.682,25.741,25.662,25.692,16725,0
2017-04-25,25.648,25.84,25.648,25.821,11197,0
2017-04-26,25.751,25.839,25.68,25.751,20993,0
2017-04-27,25.791,25.828,25.701,25.732,4921,0
2017-04-28,25.86,25.909,25.731,25.731,15383,0
2017-05-01,26.008,26.018,25.919,25.919,21747,0
2017-05-02,25.998,26.136,25.979,26.047,8901,0
2017-05-03,25.988,26.087,25.949,26.047,10785,0
2017-05-04,26.057,26.255,26.008,26.225,15204,0
2017-05-05,26.284,26.472,26.19,26.452,19607,0
2017-05-08,26.304,26.348,26.186,26.186,15205,0
2017-05-09,26.334,26.353,26.166,26.274,98251,0
2017-05-10,26.472,26.472,26.303,26.363,15752,0
2017-05-11,26.284,26.285,26.146,26.176,38899,0
2017-05-12,26.225,26.403,26.156,26.186,47193,0
2017-05-15,26.363,26.507,26.363,26.442,11073,0
2017-05-16,26.531,26.659,26.423,26.561,17517,0
2017-05-17,26.452,26.877,26.344,26.344,6832,0
2017-05-18,26.324,26.6,26.324,26.373,18174,0
2017-05-19,26.521,26.738,26.521,26.709,7223,0
2017-05-22,26.65,26.808,26.61,26.61,11105,0
2017-05-23,26.837,26.837,26.744,26.758,11925,0
2017-05-24,26.689,26.788,26.659,26.659,19327,0
2017-05-25,26.798,26.857,26.771,26.793,19978,0
2017-05-26,26.719,26.738,26.626,26.729,13021,0
2017-05-30,26.699,27.137,26.699,26.738,11492,0
2017-05-31,26.867,26.906,26.809,26.857,13540,0
2017-06-01,27.114,27.114,26.985,27.084,20371,0
2017-06-02,27.084,27.272,27.084,27.262,4239,0
2017-06-05,27.163,27.173,27.045,27.045,14086,0
2017-06-06,27.104,27.153,27.054,27.054,27907,0
2017-06-07,27.084,27.163,26.946,27.074,15245,0
2017-06-08,27.074,27.123,26.956,27.114,14824,0
2017-06-09,27.183,27.183,26.877,27.025,19415,0
2017-06-12,26.867,26.946,26.857,26.887,19564,0
2017-06-13,27.035,27.193,26.993,27.114,95931,0
2017-06-14,27.173,27.291,27.095,27.203,9093,0
2017-06-15,26.857,26.965,26.817,26.906,13409,0
2017-06-16,26.995,27.222,26.995,27.153,24557,0
2017-06-19,27.203,27.341,27.177,27.291,26857,0
2017-06-20,27.153,27.222,27.035,27.114,54919,0
2017-06-21,27.005,27.133,26.936,26.975,21992,0
2017-06-22,27.449,27.449,27.005,27.094,63207,0
2017-06-23,26.97,27.03,26.81,26.99,10764,0
2017-06-26,27.18,27.21,27.03,27.0923,14272,0
2017-06-27,27.05,27.1885,26.97,26.97,25878,0
2017-06-28,27.08,27.55,27.0301,27.1,28531,0
2017-06-29,27.19,27.2701,26.9524,27,19323,0
2017-06-30,27.09,27.206,26.94,27.0818,17790,0
2017-07-03,27.25,27.25,26.9484,26.98,77479,0
2017-07-05,26.9,27.03,26.84,26.92,281987,0
2017-07-06,26.87,26.99,26.81,26.82,26405,0
2017-07-07,26.82,27.05,26.8,27.05,26037,0
2017-07-10,27.43,27.43,26.89,27.01,62998,0
2017-07-11,26.97,27.0968,26.9,27.029,10805,0
2017-07-12,27.14,27.265,27.13,27.21,17588,0
2017-07-13,27.24,27.62,27.1,27.2299,25387,0
2017-07-14,27.34,27.524,27.33,27.4434,20650,0
2017-07-17,27.45,27.569,27.34,27.38,11785,0
2017-07-18,27.51,27.573,27.43,27.51,24672,0
2017-07-19,27.61,27.705,27.59,27.66,8569,0
2017-07-20,27.63,27.823,27.63,27.7708,52138,0
2017-07-21,27.6,27.7,27.55,27.56,13398,0
2017-07-24,27.51,27.61,27.4736,27.56,25777,0
2017-07-25,27.67,27.7521,27.5605,27.5605,11676,0
2017-07-26,27.63,27.8699,27.455,27.77,31979,0
2017-07-27,27.78,27.8899,27.63,27.73,30102,0
2017-07-28,27.54,27.7592,27.54,27.67,21654,0
2017-07-31,27.74,27.8938,27.71,27.75,20729,0
2017-08-01,27.96,28.018,27.92,27.92,17746,0
2017-08-02,27.95,28.0831,27.9,28.082,26708,0
2017-08-03,27.97,28.099,27.93,27.93,30225,0
2017-08-04,28.05,28.12,27.82,27.94,14305,0
2017-08-07,27.86,28.0472,27.86,27.89,22022,0
2017-08-08,27.9,28.0575,27.85,27.87,26009,0
2017-08-09,27.69,27.9599,27.69,27.8299,21896,0
2017-08-10,27.68,27.7472,27.49,27.49,14343,0
2017-08-11,27.44,27.65,27.38,27.38,62363,0
2017-08-14,27.62,27.8785,27.62,27.716,43233,0
2017-08-15,27.6,27.776,27.53,27.65,119497,0
2017-08-16,27.69,27.97,27.5033,27.71,28373,0
2017-08-17,27.71,27.938,27.51,27.51,9988,0
2017-08-18,27.63,27.74,27.62,27.68,29980,0
2017-08-21,27.66,27.78,27.63,27.75,27598,0
2017-08-22,27.72,27.875,27.71,27.71,21482,0
2017-08-23,27.66,27.844,27.66,27.823,9693,0
2017-08-24,27.81,27.94,27.72,27.81,50593,0
2017-08-25,27.82,27.98,27.8,27.9,291897,0
2017-08-28,27.9,28.066,27.8389,27.8389,16928,0
2017-08-29,27.74,28.0199,27.66,27.81,11913,0
2017-08-30,27.76,27.9556,27.7501,27.78,22161,0
2017-08-31,27.84,28.027,27.82,27.89,12089,0
2017-09-01,28.06,28.165,27.801,28.06,50580,0
2017-09-05,27.89,27.98,27.667,27.81,62268,0
2017-09-06,27.87,28.0799,27.87,27.99,58263,0
2017-09-07,28.1,28.18,27.965,28.147,17982,0
2017-09-08,28.286,28.286,28.145,28.165,5191,0
2017-09-11,28.21,28.41,28.21,28.26,16422,0
2017-09-12,28.53,28.53,28.2588,28.26,23308,0
2017-09-13,28.27,28.471,27.98,28.16,18814,0
2017-09-14,28.08,28.28,27.9863,28.22,22444,0
2017-09-15,28.21,28.335,28.09,28.23,19454,0
2017-09-18,28.39,28.4208,28.2051,28.3,27106,0
2017-09-19,28.3,28.41,28.3,28.35,27435,0
2017-09-20,28.38,28.5721,28.1743,28.26,159033,0
2017-09-21,28.15,28.3827,28.14,28.14,211741,0
2017-09-22,28.25,28.3972,28.2324,28.2793,11211,0
2017-09-25,28.16,28.48,28.1071,28.12,25967,0
2017-09-26,28.16,28.4199,28.03,28.15,82728,0
2017-09-27,28.04,28.3499,28.03,28.05,20530,0
2017-09-28,28.05,28.35,28.05,28.3045,43037,0
2017-09-29,28.3,28.4466,28.2189,28.3722,21759,0
2017-10-02,28.32,28.5375,28.2564,28.32,104325,0
2017-10-03,28.35,28.48,28.35,28.435,17405,0
2017-10-04,28.39,28.6275,28.34,28.34,16881,0
2017-10-05,28.34,28.49,28.3125,28.43,44885,0
2017-10-06,28.28,28.44,28.27,28.3,22507,0
2017-10-09,28.44,28.56,28.4,28.4,25191,0
2017-10-10,28.68,28.68,28.57,28.62,36837,0
2017-10-11,28.7,28.835,28.655,28.74,47728,0
2017-10-12,28.72,28.9814,28.72,28.75,16385,0
2017-10-13,28.86,28.92,28.801,28.85,15890,0
2017-10-16,28.78,29.02,28.72,28.72,26080,0
2017-10-17,28.68,28.8126,28.6659,28.71,17212,0
2017-10-18,28.75,28.8824,28.74,28.8,18033,0
2017-10-19,28.63,28.849,28.63,28.66,17121,0
2017-10-20,28.84,29.03,28.54,28.83,23802,0
2017-10-23,28.71,28.789,28.59,28.59,23304,0
2017-10-24,28.958,28.98,28.65,28.761,22984,0
2017-10-25,28.66,28.91,28.45,28.54,45660,0
2017-10-26,28.64,28.749,28.59,28.59,24212,0
2017-10-27,28.52,28.67,28.49,28.55,8626,0
2017-10-30,28.59,28.65,28.57,28.59,18494,0
2017-10-31,28.74,28.75,28.7,28.7,12929,0
2017-11-01,28.81,28.915,28.7,28.7,20784,0
2017-11-02,28.73,29.022,28.68,28.75,13983,0
2017-11-03,28.77,28.899,28.72,28.79,16004,0
2017-11-06,28.76,28.929,28.76,28.87,35963,0
2017-11-07,28.79,28.905,28.71,28.74,21380,0
2017-11-08,28.9,28.991,28.83,28.95,21635,0
2017-11-09,28.91,28.91,28.67,28.86,39847,0
2017-11-10,28.71,28.82,28.66,28.69,33968,0
