Date,Open,High,Low,Close,Volume,OpenInt
2015-12-17,22.079,22.169,22.079,22.169,17220,0
2015-12-18,22.169,22.169,22.123,22.123,3489,0
2015-12-21,22.212,22.212,22.008,22.169,7765,0
2015-12-22,22.169,22.169,22.079,22.123,7406,0
2015-12-23,22.185,22.185,22.079,22.169,4164,0
2015-12-24,22.167,22.169,22.167,22.169,1595,0
2015-12-28,22.169,22.169,22.169,22.169,450,0
2015-12-29,22.194,22.194,22.123,22.169,20597,0
2015-12-30,22.123,22.146,21.769,22.088,13621,0
2015-12-31,22.088,22.159,22.088,22.159,4052,0
2016-01-04,22.123,22.123,22.084,22.123,14614,0
2016-01-05,22.159,22.212,22.153,22.212,10331,0
2016-01-06,22.15,22.257,22.142,22.162,13325,0
2016-01-07,22.132,22.346,22.132,22.346,3039,0
2016-01-08,22.238,22.297,22.205,22.257,21956,0
2016-01-11,22.123,22.301,22.123,22.301,6984,0
2016-01-12,22.631,22.631,22.301,22.301,4659,0
2016-01-13,22.372,22.39,22.223,22.255,5928,0
2016-01-14,22.434,22.434,22.327,22.381,2252,0
2016-01-15,22.355,22.355,22.169,22.169,16323,0
2016-01-19,22.159,22.222,21.857,21.99,18794,0
2016-01-20,21.547,22.212,21.547,22.212,9161,0
2016-01-21,22.204,22.212,22.204,22.212,1239,0
2016-01-22,22.105,22.586,21.99,22.301,7430,0
2016-01-25,22.232,22.601,22.222,22.347,13767,0
2016-01-26,22.238,22.238,22.178,22.232,3715,0
2016-01-27,22.204,22.212,22.204,22.212,1422,0
2016-01-28,22.293,22.301,22.212,22.212,562,0
2016-01-29,22.079,22.211,22.079,22.211,2860,0
2016-02-01,22.212,22.212,22.178,22.178,507,0
2016-02-02,22.123,22.169,21.901,22.079,1194,0
2016-02-03,22.069,22.069,22.035,22.035,924,0
2016-02-04,22.106,22.407,22.008,22.123,20156,0
2016-02-08,22.035,22.035,22.035,22.035,507,0
2016-02-09,21.947,21.947,21.332,21.484,6301,0
2016-02-10,21.414,21.457,21.414,21.444,5009,0
2016-02-11,21.236,21.236,21.236,21.236,114,0
2016-02-12,21.323,21.369,21.323,21.369,1576,0
2016-02-16,21.592,21.76,21.592,21.76,2813,0
2016-02-17,21.555,21.698,21.555,21.601,1908,0
2016-02-18,21.697,21.697,21.547,21.547,1687,0
2016-02-19,21.529,21.537,21.175,21.175,8231,0
2016-02-22,21.484,21.5,21.351,21.369,3039,0
2016-02-23,21.332,21.464,21.265,21.269,8217,0
2016-02-24,21.309,21.75,21.101,21.51,6937,0
2016-02-25,21.76,21.838,21.76,21.838,2694,0
2016-02-26,21.457,21.592,20.969,21.592,6944,0
2016-02-29,21.547,21.732,21.299,21.351,30859,0
2016-03-01,21.404,21.99,21.404,21.964,14294,0
2016-03-02,22.434,22.656,21.901,22.062,4389,0
2016-03-03,22.035,22.212,21.813,21.822,10410,0
2016-03-04,21.99,21.99,21.982,21.982,806,0
2016-03-07,21.875,22.035,21.875,22.035,3601,0
2016-03-08,21.857,22.21,21.813,22.202,1690,0
2016-03-09,21.972,22.844,21.972,22.434,1936,0
2016-03-10,22.212,22.4,22.178,22.372,12595,0
2016-03-11,22.501,22.791,22.166,22.319,24786,0
2016-03-14,22.175,22.192,21.939,22.074,3780,0
2016-03-15,22.039,22.201,21.984,22.201,3393,0
2016-03-16,22.029,22.202,22.029,22.202,219,0
2016-03-17,22.271,22.437,22.043,22.202,7501,0
2016-03-18,22.501,22.52,22.302,22.356,3078,0
2016-03-21,22.574,22.663,22.528,22.528,4191,0
2016-03-22,22.446,22.482,22.446,22.481,3425,0
2016-03-23,22.437,22.437,22.364,22.437,5024,0
2016-03-24,22.23,22.437,22.23,22.437,882,0
2016-03-28,22.437,22.437,22.248,22.437,3641,0
2016-03-29,22.437,22.437,22.256,22.437,1324,0
2016-03-30,22.663,22.663,22.348,22.348,10142,0
2016-03-31,22.348,22.41,22.348,22.348,5957,0
2016-04-01,22.301,22.564,22.301,22.564,5700,0
2016-04-04,22.338,22.663,22.338,22.574,4120,0
2016-04-05,22.628,22.628,22.619,22.619,1544,0
2016-04-06,22.501,22.501,22.437,22.465,3298,0
2016-04-07,22.612,22.709,22.428,22.428,9614,0
2016-04-08,22.474,22.482,22.393,22.482,4302,0
2016-04-11,22.482,22.482,22.419,22.437,10804,0
2016-04-12,22.392,22.456,22.356,22.456,12466,0
2016-04-13,22.456,22.456,22.364,22.364,20535,0
2016-04-14,22.437,22.646,22.428,22.646,2394,0
2016-04-15,22.437,22.446,22.348,22.446,3556,0
2016-04-18,22.437,22.437,22.328,22.392,3127,0
2016-04-19,22.437,22.437,22.265,22.328,18347,0
2016-04-20,22.437,22.545,22.356,22.545,11583,0
2016-04-21,22.437,22.654,22.301,22.654,3641,0
2016-04-22,22.428,22.437,22.348,22.392,13264,0
2016-04-25,22.437,22.654,22.373,22.373,6128,0
2016-04-26,22.437,22.482,22.301,22.301,29893,0
2016-04-27,22.419,22.437,22.338,22.338,4906,0
2016-04-28,22.437,22.474,22.433,22.437,2936,0
2016-04-29,22.437,22.474,22.437,22.474,6878,0
2016-05-02,22.493,22.564,22.493,22.564,2757,0
2016-05-03,22.474,22.564,22.474,22.564,911,0
2016-05-04,22.528,22.564,22.528,22.528,2712,0
2016-05-05,22.564,22.564,22.564,22.564,7169,0
2016-05-06,22.564,22.654,22.564,22.654,1731,0
2016-05-09,22.564,22.663,22.564,22.663,6024,0
2016-05-10,22.663,22.663,22.663,22.663,442,0
2016-05-11,22.663,22.718,22.533,22.718,6398,0
2016-05-12,22.746,22.754,22.663,22.663,8162,0
2016-05-13,22.619,22.619,22.404,22.619,772,0
2016-05-16,22.618,22.718,22.51,22.709,12741,0
2016-05-17,22.555,22.7,22.491,22.51,14120,0
2016-05-18,22.654,22.737,22.6,22.737,12730,0
2016-05-19,22.709,22.718,22.709,22.718,1488,0
2016-05-20,22.709,22.754,22.582,22.737,4191,0
2016-05-23,22.746,22.746,22.746,22.746,219,0
2016-05-24,22.746,23.254,22.746,22.782,3641,0
2016-05-25,22.763,22.772,22.754,22.772,1544,0
2016-05-27,22.663,22.973,22.663,22.884,4082,0
2016-05-31,22.935,22.973,22.646,22.846,7301,0
2016-06-01,22.846,22.846,22.846,22.846,399,0
2016-06-02,22.973,22.973,22.846,22.973,5116,0
2016-06-06,23.043,23.043,23.028,23.028,3310,0
2016-06-07,23.062,23.204,23.062,23.204,2852,0
2016-06-08,23.271,23.271,23.117,23.264,1544,0
2016-06-09,23.271,23.271,23.271,23.271,993,0
2016-06-10,23.117,23.509,23.117,23.509,1765,0
2016-06-13,23.839,23.839,23.444,23.499,759,0
2016-06-14,23.499,23.499,23.076,23.094,3093,0
2016-06-15,23.269,23.49,23.196,23.24,7650,0
2016-06-16,23.389,24.006,23.296,23.684,14871,0
2016-06-17,23.684,23.684,23.222,23.684,1849,0
2016-06-20,23.684,23.684,23.546,23.546,543,0
2016-06-21,23.591,23.591,23.499,23.499,759,0
2016-06-22,23.465,23.591,23.465,23.591,2550,0
2016-06-23,23.639,23.639,23.444,23.527,2923,0
2016-06-24,23.454,23.454,23.454,23.454,325,0
2016-06-27,23.619,23.629,23.546,23.546,1173,0
2016-06-28,23.547,23.556,23.546,23.556,2980,0
2016-06-29,23.776,23.776,23.269,23.398,10533,0
2016-06-30,23.481,23.711,23.121,23.121,15451,0
2016-07-01,23.306,23.471,23.213,23.316,5899,0
2016-07-05,23.481,23.481,23.407,23.407,866,0
2016-07-07,23.462,23.462,23.316,23.324,7837,0
2016-07-08,23.471,23.646,23.407,23.591,4364,0
2016-07-11,23.759,24.024,23.759,23.959,2391,0
2016-07-12,23.734,23.859,23.734,23.859,1856,0
2016-07-13,23.776,23.934,23.639,23.639,4754,0
2016-07-14,23.729,23.969,23.389,23.694,6415,0
2016-07-15,23.918,23.951,23.8,23.95,2600,0
2016-07-18,23.969,23.969,23.969,23.969,205,0
2016-07-19,23.959,23.959,23.278,23.416,4209,0
2016-07-20,23.58,23.58,23.454,23.495,2279,0
2016-07-21,23.564,24.274,23.564,23.959,16564,0
2016-07-22,24.19,24.19,23.964,24.054,1410,0
2016-07-25,23.959,23.959,23.739,23.739,543,0
2016-07-26,23.776,23.776,23.629,23.629,650,0
2016-07-27,23.776,23.776,23.38,23.407,3559,0
2016-07-28,23.546,23.591,23.462,23.462,869,0
2016-07-29,23.509,23.646,23.499,23.639,5426,0
2016-08-01,23.639,24.411,23.639,24.411,5682,0
2016-08-02,24.329,24.329,23.959,23.959,1009,0
2016-08-03,23.784,23.968,23.784,23.895,2604,0
2016-08-04,23.914,23.924,23.914,23.914,652,0
2016-08-05,24.054,24.054,23.684,23.684,2062,0
2016-08-08,23.776,23.776,23.684,23.688,2304,0
2016-08-09,23.591,23.654,23.361,23.654,9630,0
2016-08-10,23.499,23.665,23.499,23.647,3172,0
2016-08-12,23.66,23.702,23.646,23.646,4335,0
2016-08-15,23.574,23.639,23.574,23.591,2279,0
2016-08-16,23.574,23.775,23.574,23.644,6232,0
2016-08-17,23.684,23.729,23.684,23.729,4020,0
2016-08-18,23.729,23.729,23.727,23.727,1574,0
2016-08-19,23.729,23.776,23.694,23.694,3215,0
2016-08-22,23.822,23.822,23.776,23.776,1393,0
2016-08-23,23.822,24.173,23.822,24.173,4959,0
2016-08-24,24.054,24.054,24.054,24.054,1100,0
2016-08-25,23.914,23.914,23.914,23.914,543,0
2016-08-26,24.054,24.109,24.034,24.099,2821,0
2016-08-29,24.237,24.237,24.118,24.118,1975,0
2016-08-30,24.284,24.329,24.284,24.329,525,0
2016-08-31,24.329,24.329,24.329,24.329,110,0
2016-09-01,23.942,24.293,23.942,24.293,2062,0
2016-09-02,24.19,24.19,23.972,23.972,1303,0
2016-09-06,23.942,24.237,23.942,24.024,4561,0
2016-09-07,24.054,24.054,23.969,23.979,1524,0
2016-09-08,23.979,23.998,23.969,23.998,760,0
2016-09-09,24.054,24.245,23.959,24.19,1195,0
2016-09-12,24.034,24.284,24.034,24.144,6301,0
2016-09-13,24.353,24.642,24.353,24.642,2036,0
2016-09-14,24.371,24.634,24.371,24.502,1289,0
2016-09-15,24.38,24.642,24.353,24.624,1184,0
2016-09-16,24.502,24.634,24.314,24.578,1820,0
2016-09-19,24.493,24.634,24.38,24.615,799,0
2016-09-20,24.717,24.717,24.586,24.634,1714,0
2016-09-21,24.446,24.642,24.446,24.615,2043,0
2016-09-22,24.502,24.652,24.493,24.624,3196,0
2016-09-23,24.483,24.483,24.314,24.314,2467,0
2016-09-26,24.568,24.577,24.361,24.38,6738,0
2016-09-27,24.436,24.522,24.305,24.417,1718,0
2016-09-28,24.353,24.353,24.353,24.353,183,0
2016-09-29,24.353,24.522,24.353,24.361,2391,0
2016-09-30,24.361,24.361,24.353,24.353,1312,0
2016-10-03,24.4,24.4,24.4,24.4,108,0
2016-10-05,24.4,24.4,24.353,24.39,3042,0
2016-10-10,24.353,24.48,24.353,24.353,1932,0
2016-10-11,24.539,24.539,24.353,24.504,918,0
2016-10-12,24.361,24.361,24.175,24.175,2029,0
2016-10-13,24.175,24.175,23.884,23.884,700,0
2016-10-14,23.902,23.978,23.902,23.932,4945,0
2016-10-17,23.79,23.876,23.79,23.876,11136,0
2016-10-18,23.893,23.978,23.749,23.893,4271,0
2016-10-19,24.014,24.014,23.902,23.902,1602,0
2016-10-20,23.932,23.932,23.8,23.856,5299,0
2016-10-21,23.884,23.895,23.791,23.81,4260,0
2016-10-24,23.866,23.866,23.857,23.857,2439,0
2016-10-25,23.884,23.884,23.88,23.884,3352,0
2016-10-27,23.94,23.968,23.884,23.968,2813,0
2016-10-28,24.014,24.014,23.884,23.884,1870,0
2016-10-31,23.968,23.968,23.884,23.968,1815,0
2016-11-01,23.79,23.884,23.79,23.884,1708,0
2016-11-02,23.837,23.837,23.837,23.837,1014,0
2016-11-04,23.884,23.912,23.884,23.912,533,0
2016-11-07,23.94,23.958,23.845,23.845,1875,0
2016-11-08,23.927,24.07,23.927,23.999,2135,0
2016-11-09,23.603,24.062,23.603,23.978,2904,0
2016-11-10,23.805,24.061,23.805,24.061,428,0
2016-11-11,24.062,24.062,23.649,23.978,4263,0
2016-11-14,23.576,24.008,23.576,24.008,2071,0
2016-11-15,23.8,23.8,23.79,23.79,650,0
2016-11-16,23.641,23.734,23.415,23.715,9331,0
2016-11-17,23.744,23.744,23.597,23.744,33705,0
2016-11-18,23.744,23.744,23.649,23.724,7722,0
2016-11-21,23.744,23.744,23.698,23.744,4251,0
2016-11-22,23.744,23.781,23.705,23.763,8688,0
2016-11-23,23.659,23.856,23.649,23.8,7836,0
2016-11-25,23.79,23.827,23.698,23.786,1708,0
2016-11-28,23.827,23.827,23.576,23.731,9472,0
2016-11-29,23.771,23.79,23.641,23.79,9714,0
2016-11-30,23.744,23.79,23.649,23.781,4377,0
2016-12-01,23.79,23.79,23.748,23.79,4866,0
2016-12-02,23.678,23.79,23.566,23.763,15129,0
2016-12-05,23.763,23.837,23.744,23.827,6975,0
2016-12-06,23.724,23.805,23.692,23.805,24263,0
2016-12-07,23.825,23.827,23.688,23.819,6125,0
2016-12-08,23.698,23.92,23.698,23.79,12033,0
2016-12-09,23.827,23.893,23.827,23.837,3951,0
2016-12-12,23.832,24.146,23.819,24.146,9236,0
2016-12-13,24.138,24.138,23.997,24.081,11197,0
2016-12-14,23.947,24.186,23.947,24.186,7585,0
2016-12-15,23.997,24.168,23.997,24.061,1366,0
2016-12-16,24.158,24.158,23.913,23.934,3845,0
2016-12-19,24.044,24.3,23.997,24.101,6898,0
2016-12-20,24.262,24.262,24.129,24.129,1733,0
2016-12-21,24.091,24.091,23.997,24.044,12884,0
2016-12-22,23.997,24.119,23.93,24.044,7341,0
2016-12-23,23.987,24.106,23.987,24.106,4726,0
2016-12-27,24.044,24.07,23.93,23.93,5776,0
2016-12-28,23.996,24.054,23.863,23.997,5791,0
2016-12-29,24.044,24.195,23.947,24.158,6376,0
2016-12-30,24.091,24.186,24.091,24.177,7872,0
2017-01-03,24.148,24.234,24.148,24.234,291,0
2017-01-04,24.234,24.357,24.054,24.357,13868,0
2017-01-05,24.148,24.329,24.148,24.329,7152,0
2017-01-06,24.268,24.312,24.091,24.111,4503,0
2017-01-09,24.119,24.225,24.119,24.225,1869,0
2017-01-10,24.262,25.081,24.262,24.376,17844,0
2017-01-12,24.431,24.463,24.148,24.148,12129,0
2017-01-13,24.177,24.37,24.177,24.37,2194,0
2017-01-17,24.3,24.443,24.282,24.282,7624,0
2017-01-18,24.282,24.396,24.282,24.376,13915,0
2017-01-19,24.558,24.558,24.376,24.376,1260,0
2017-01-20,24.386,24.52,24.376,24.376,5163,0
2017-01-23,24.386,24.386,24.349,24.374,2135,0
2017-01-24,24.376,24.453,24.376,24.453,209,0
2017-01-25,24.386,24.386,24.386,24.386,262,0
2017-01-26,24.467,24.467,24.425,24.425,736,0
2017-01-27,24.376,24.863,24.376,24.472,2258,0
2017-01-30,24.567,24.684,24.491,24.636,4201,0
2017-01-31,24.719,24.757,24.64,24.662,3541,0
2017-02-01,24.434,24.453,24.434,24.453,630,0
2017-02-02,24.424,24.634,24.424,24.605,3324,0
2017-02-03,24.724,24.834,24.724,24.834,524,0
2017-02-06,24.662,24.662,24.443,24.514,3046,0
2017-02-07,24.325,24.325,24.325,24.325,524,0
2017-02-08,24.396,24.567,24.396,24.536,2415,0
2017-02-09,24.653,24.7,24.615,24.615,4645,0
2017-02-10,24.52,24.615,24.5,24.5,2836,0
2017-02-13,24.455,24.52,24.455,24.519,3141,0
2017-02-14,24.333,24.333,24.333,24.333,1471,0
2017-02-15,24.586,24.636,24.567,24.567,6300,0
2017-02-16,24.705,24.705,24.35,24.634,10003,0
2017-02-17,24.483,24.483,24.481,24.481,1470,0
2017-02-21,24.424,24.52,24.424,24.51,5028,0
2017-02-22,24.424,24.434,24.35,24.417,19968,0
2017-02-23,24.472,24.643,24.434,24.472,10001,0
2017-02-24,24.472,24.567,24.376,24.463,10570,0
2017-02-27,24.472,24.662,24.472,24.662,1890,0
2017-02-28,24.472,24.472,24.472,24.472,1051,0
2017-03-01,24.571,24.645,24.571,24.615,2100,0
2017-03-02,24.605,24.615,24.472,24.615,1801,0
2017-03-03,24.561,24.605,24.472,24.605,587,0
2017-03-06,24.615,24.615,24.567,24.567,3134,0
2017-03-07,24.567,24.625,24.51,24.51,4169,0
2017-03-08,24.637,24.637,24.637,24.637,306,0
2017-03-09,24.537,24.662,24.537,24.662,746,0
2017-03-10,24.662,24.662,24.424,24.662,5447,0
2017-03-13,24.858,24.877,24.81,24.877,5558,0
2017-03-14,24.732,24.877,24.732,24.867,6375,0
2017-03-15,24.974,24.993,24.751,24.974,11245,0
2017-03-16,24.993,24.993,24.974,24.974,3419,0
2017-03-17,24.993,24.993,24.829,24.974,5565,0
2017-03-20,24.993,24.993,24.993,24.993,826,0
2017-03-21,24.993,24.993,24.925,24.925,3204,0
2017-03-22,24.984,25.284,24.984,25.175,8471,0
2017-03-23,25.138,25.138,25.051,25.071,771,0
2017-03-24,25.206,25.313,25.119,25.312,1317,0
2017-03-27,25.168,25.168,24.925,25.109,4225,0
2017-03-28,25.168,25.238,24.877,25.138,3704,0
2017-03-29,25.287,25.287,25.065,25.168,2185,0
2017-03-30,25.022,25.448,25.022,25.168,3771,0
2017-03-31,25.158,25.429,25.109,25.206,3447,0
2017-04-03,25.168,25.168,24.954,24.954,1457,0
2017-04-04,25.051,25.119,25.051,25.119,3624,0
2017-04-05,25.1,25.1,24.887,24.954,3719,0
2017-04-06,24.974,25.07,24.974,24.976,2278,0
2017-04-07,24.899,25.206,24.899,25.168,5839,0
2017-04-10,25.39,25.39,25.39,25.39,104,0
2017-04-11,25.196,25.196,25.168,25.168,1833,0
2017-04-13,25.429,25.429,25.429,25.429,1111,0
2017-04-17,25.419,25.419,25.224,25.419,1550,0
2017-04-18,25.216,25.723,25.216,25.723,1406,0
2017-04-19,25.361,25.769,25.1,25.1,8783,0
2017-04-20,25.216,25.216,25.013,25.013,2676,0
2017-04-21,25.177,25.216,24.984,24.984,4845,0
2017-04-24,25.032,25.042,24.974,25.007,10882,0
2017-04-25,24.974,25.071,24.974,25.071,2583,0
2017-04-26,25.071,25.071,25.032,25.051,7003,0
2017-04-27,25.071,25.071,24.974,24.974,13197,0
2017-04-28,24.974,25.361,24.974,25.235,6663,0
2017-05-01,25.371,25.371,25.104,25.119,1735,0
2017-05-02,25.158,25.158,25.041,25.042,930,0
2017-05-03,25.042,25.042,25.042,25.042,548,0
2017-05-04,25.216,25.216,25.216,25.216,595,0
2017-05-05,25.022,25.085,25.022,25.085,1498,0
2017-05-08,25.071,25.071,25.071,25.071,104,0
2017-05-09,25.336,25.336,25.336,25.336,397,0
2017-05-10,25.168,25.168,25.042,25.042,1240,0
2017-05-11,25.042,25.071,25.042,25.071,310,0
2017-05-16,25.177,25.177,25.168,25.168,516,0
2017-05-17,25.144,25.144,25.022,25.022,3874,0
2017-05-18,25.468,25.468,25.006,25.303,834,0
2017-05-19,25.313,25.342,25.017,25.017,1240,0
2017-05-22,25.415,25.415,25.022,25.119,543,0
2017-05-23,25.005,25.005,25.005,25.005,310,0
2017-05-24,25.042,25.051,25.032,25.047,1860,0
2017-05-25,25.226,25.226,25.032,25.032,6921,0
2017-05-26,25.095,25.109,25.095,25.095,526,0
2017-05-30,25.032,25.051,25.032,25.051,5718,0
2017-05-31,25.071,25.177,25.061,25.071,8864,0
2017-06-01,25.158,25.158,25.118,25.118,1374,0
2017-06-02,25.168,25.171,25.168,25.171,687,0
2017-06-05,25.187,25.274,25.053,25.071,11173,0
2017-06-06,25.042,25.158,24.993,25.138,12577,0
2017-06-07,25.071,25.168,25.071,25.168,516,0
2017-06-08,25.168,25.168,25.168,25.168,537,0
2017-06-09,25.138,25.206,25.119,25.206,2377,0
2017-06-12,25.168,25.216,25.167,25.216,2825,0
2017-06-13,25.523,25.523,25.385,25.385,11612,0
2017-06-14,25.325,25.434,25.325,25.357,3213,0
2017-06-15,25.336,25.401,25.336,25.401,1626,0
2017-06-16,25.434,25.434,25.434,25.434,610,0
2017-06-19,25.385,25.385,25.385,25.385,1098,0
2017-06-20,25.434,25.483,25.434,25.434,3100,0
2017-06-22,25.41,25.444,25.41,25.444,1342,0
2017-06-23,25.365,25.407,25.365,25.407,610,0
2017-06-26,25.463,25.542,25.336,25.336,2615,0
2017-06-27,25.385,25.677,25.385,25.677,9706,0
2017-06-28,25.749,25.769,25.582,25.582,4786,0
2017-06-29,25.582,25.769,25.582,25.68,5789,0
2017-06-30,25.68,25.739,25.68,25.68,4689,0
2017-07-03,25.765,25.779,25.582,25.582,2211,0
2017-07-05,25.956,25.956,25.72,25.936,1787,0
2017-07-06,25.813,25.828,25.729,25.729,6457,0
2017-07-07,25.746,26.015,25.746,25.878,8705,0
2017-07-10,25.68,25.68,25.68,25.68,254,0
2017-07-11,25.611,25.611,25.611,25.611,1016,0
2017-07-12,25.705,25.705,25.439,25.542,2338,0
2017-07-13,25.424,25.601,25.424,25.592,711,0
2017-07-14,25.592,25.592,25.533,25.533,1409,0
2017-07-17,25.533,25.631,25.437,25.513,3876,0
2017-07-18,25.454,25.582,25.454,25.582,3106,0
2017-07-20,25.779,25.779,25.779,25.779,356,0
2017-07-21,25.582,25.68,25.582,25.68,319,0
2017-07-24,25.582,26.025,25.582,26.025,813,0
2017-07-25,25.582,25.828,25.582,25.828,498,0
2017-07-27,25.693,25.693,25.415,25.493,11300,0
2017-07-28,25.448,25.66,25.448,25.493,2101,0
2017-07-31,25.522,25.621,25.503,25.503,1452,0
2017-08-01,25.548,25.548,25.533,25.533,813,0
2017-08-02,25.513,25.611,25.513,25.611,2236,0
2017-08-03,25.562,25.72,25.542,25.72,1525,0
2017-08-04,25.68,25.788,25.669,25.669,1638,0
2017-08-07,25.69,25.7,25.582,25.582,1240,0
2017-08-08,25.582,25.631,25.503,25.582,3252,0
2017-08-09,25.533,25.536,25.385,25.516,6037,0
2017-08-10,25.533,25.533,25.395,25.395,1972,0
2017-08-14,25.356,25.405,25.356,25.395,4491,0
2017-08-15,25.375,25.395,25.365,25.395,2195,0
2017-08-16,25.513,25.636,25.493,25.601,5286,0
2017-08-17,25.631,25.678,25.444,25.651,3120,0
2017-08-22,25.483,25.621,25.365,25.454,3542,0
2017-08-23,25.474,25.474,25.474,25.474,813,0
2017-08-24,25.533,25.642,25.434,25.642,4472,0
2017-08-25,25.444,25.601,25.444,25.454,4269,0
2017-08-28,25.582,25.611,25.464,25.464,1677,0
2017-08-29,25.582,25.739,25.582,25.739,6759,0
2017-08-30,25.67,25.674,25.531,25.674,994,0
2017-08-31,25.592,25.739,25.542,25.601,1677,0
2017-09-01,25.552,25.572,25.552,25.572,407,0
2017-09-05,25.533,25.533,25.533,25.533,407,0
2017-09-06,25.523,25.523,25.523,25.523,305,0
2017-09-07,25.552,25.631,25.523,25.542,2439,0
2017-09-08,25.582,25.582,25.582,25.582,102,0
2017-09-11,25.582,25.72,25.582,25.72,2693,0
2017-09-12,25.641,25.641,25.641,25.641,203,0
2017-09-13,25.641,25.72,25.631,25.69,3098,0
2017-09-14,25.72,25.7499,25.6401,25.6401,2611,0
2017-09-15,25.7999,25.7999,25.681,25.681,1591,0
2017-09-19,25.7,25.7902,25.7,25.7902,2000,0
2017-09-20,25.8,25.839,25.8,25.839,1556,0
2017-09-21,25.75,25.8,25.62,25.7786,9025,0
2017-09-22,25.8,25.8,25.8,25.8,769,0
2017-09-26,25.85,25.85,25.85,25.85,511,0
2017-09-28,25.823,25.85,25.68,25.85,3200,0
2017-09-29,25.85,25.85,25.8,25.8476,1000,0
2017-10-02,25.76,25.8797,25.75,25.8,1489,0
2017-10-03,25.72,25.826,25.71,25.73,2275,0
2017-10-04,25.71,25.71,25.71,25.71,500,0
2017-10-05,25.8,25.832,25.76,25.82,2871,0
2017-10-06,25.82,25.849,25.72,25.849,3138,0
2017-10-09,25.74,25.835,25.6998,25.835,1400,0
2017-10-10,25.8151,25.8199,25.79,25.79,4699,0
2017-10-11,25.82,25.85,25.82,25.82,411,0
2017-10-13,25.81,25.84,25.8,25.84,1844,0
2017-10-16,25.84,25.84,25.84,25.84,200,0
2017-10-17,25.835,25.9,25.8,25.8882,2840,0
2017-10-18,25.9,25.9,25.8572,25.8572,340,0
2017-10-24,25.84,25.8936,25.83,25.89,1690,0
2017-10-25,25.85,25.85,25.83,25.83,400,0
2017-10-26,25.84,25.89,25.74,25.89,1600,0
2017-10-27,25.81,25.899,25.81,25.899,1800,0
2017-10-31,25.9,25.9,25.9,25.9,810,0
2017-11-01,25.93,25.93,25.93,25.93,100,0
2017-11-02,25.77,25.9399,25.77,25.9399,400,0
2017-11-03,25.92,27.15,25.79,26,1524,0
2017-11-06,26.08,26.1765,26.05,26.11,1575,0
2017-11-07,25.85,25.85,25.85,25.85,140,0
2017-11-10,25.86,26.07,25.7601,26.049,3400,0
