Date,Open,High,Low,Close,Volume,OpenInt
2015-03-23,20.577,20.577,20.492,20.492,21861,0
2015-03-24,20.569,20.577,20.435,20.577,11835,0
2015-03-25,20.577,20.577,20.452,20.485,10749,0
2015-03-26,20.452,20.577,20.452,20.577,26329,0
2015-03-27,20.577,21.115,20.542,20.708,19686,0
2015-03-30,20.708,20.708,20.658,20.658,847,0
2015-03-31,20.658,20.7,20.658,20.7,2415,0
2015-04-01,20.683,20.683,20.528,20.559,4227,0
2015-04-02,20.667,20.683,20.667,20.683,241,0
2015-04-06,20.65,20.65,20.633,20.633,724,0
2015-04-07,20.577,20.609,19.871,20.569,39796,0
2015-04-08,20.577,20.577,20.369,20.485,21618,0
2015-04-09,20.492,20.667,20.492,20.667,5145,0
2015-04-10,20.592,20.592,20.492,20.492,4832,0
2015-04-13,20.492,20.501,20.443,20.492,7247,0
2015-04-14,20.549,20.677,20.459,20.677,8092,0
2015-04-15,20.618,20.7,20.618,20.7,6485,0
2015-04-16,20.7,21.022,20.7,21.022,2778,0
2015-04-17,20.866,20.924,20.866,20.924,481,0
2015-04-20,20.924,20.924,20.7,20.7,8236,0
2015-04-21,20.817,20.817,20.74,20.74,1194,0
2015-04-22,20.826,20.826,20.7,20.784,5136,0
2015-04-23,20.7,20.826,20.683,20.826,3743,0
2015-04-24,20.826,20.833,20.826,20.826,9058,0
2015-04-27,20.857,20.857,20.74,20.826,4105,0
2015-04-28,20.784,20.857,20.717,20.784,4832,0
2015-04-29,20.776,20.784,20.708,20.776,3262,0
2015-04-30,20.784,20.784,20.726,20.726,4105,0
2015-05-01,20.784,20.784,20.726,20.726,4832,0
2015-05-04,20.749,20.749,20.749,20.749,1691,0
2015-05-05,20.758,20.758,20.726,20.758,2294,0
2015-05-06,20.826,20.826,20.583,20.583,3574,0
2015-05-07,20.583,20.7,20.583,20.7,4591,0
2015-05-08,20.784,20.784,20.609,20.609,3142,0
2015-05-12,20.609,20.642,20.302,20.642,5826,0
2015-05-13,20.618,20.618,20.468,20.501,4468,0
2015-05-14,20.509,20.65,19.997,20.65,17994,0
2015-05-15,20.7,20.767,20.542,20.767,1208,0
2015-05-18,20.7,20.7,20.7,20.7,724,0
2015-05-19,20.528,20.7,20.528,20.7,2778,0
2015-05-20,20.726,20.726,20.726,20.726,120,0
2015-05-21,20.74,20.74,20.528,20.528,2778,0
2015-05-22,20.7,20.7,20.65,20.7,361,0
2015-05-27,21.043,21.119,21.043,21.119,7248,0
2015-05-28,21.043,21.153,21.043,21.043,17535,0
2015-05-29,21.043,21.06,21.043,21.06,951,0
2015-06-01,21.043,21.043,21.043,21.043,473,0
2015-06-02,21.043,21.043,21.043,21.043,1069,0
2015-06-03,21.001,21.035,21.001,21.035,1069,0
2015-06-04,21.001,21.043,21.001,21.043,1187,0
2015-06-05,20.875,20.875,20.219,20.615,3326,0
2015-06-08,20.546,20.58,20.546,20.58,1069,0
2015-06-09,20.833,20.833,20.546,20.546,2139,0
2015-06-10,20.546,20.546,20.546,20.546,831,0
2015-06-15,21.053,21.053,20.984,20.984,238,0
2015-06-17,20.884,21.035,20.724,20.993,1902,0
2015-06-18,20.984,20.984,20.968,20.984,2377,0
2015-06-22,20.884,20.884,20.884,20.884,238,0
2015-06-23,20.959,20.968,20.631,20.968,2020,0
2015-06-24,20.959,20.959,20.959,20.959,473,0
2015-06-25,20.554,21.035,20.554,21.035,1544,0
2015-06-26,20.993,20.993,20.959,20.959,831,0
2015-06-29,20.951,20.951,20.951,20.951,118,0
2015-06-30,20.959,20.959,20.9,20.9,3363,0
2015-07-02,20.891,20.891,20.884,20.891,951,0
2015-07-07,20.849,20.849,20.37,20.436,4871,0
2015-07-08,20.421,20.631,20.421,20.623,2734,0
2015-07-09,20.328,20.513,19.646,20.513,2139,0
2015-07-10,20.538,20.706,20.538,20.706,355,0
2015-07-13,20.875,20.875,20.428,20.706,4039,0
2015-07-14,20.875,20.875,20.833,20.833,1784,0
2015-07-15,20.833,20.833,20.833,20.833,101,0
2015-07-16,20.833,20.833,20.833,20.833,473,0
2015-07-17,20.833,21.035,20.833,20.833,6295,0
2015-07-20,20.833,20.884,20.833,20.849,4753,0
2015-07-21,20.884,21.001,20.58,20.833,21384,0
2015-07-22,20.462,20.875,20.436,20.875,3445,0
2015-07-24,20.826,20.826,20.826,20.826,712,0
2015-07-27,20.817,20.826,20.446,20.48,10456,0
2015-07-28,20.462,20.858,20.455,20.455,3090,0
2015-07-29,20.428,20.504,20.412,20.504,1069,0
2015-07-30,20.436,20.436,20.436,20.436,1306,0
2015-07-31,20.639,20.639,20.639,20.639,831,0
2015-08-03,20.596,20.605,20.596,20.596,878,0
2015-08-04,20.496,20.615,20.412,20.421,9503,0
2015-08-05,20.395,20.395,20.37,20.378,831,0
2015-08-06,20.615,20.631,20.421,20.421,831,0
2015-08-07,20.615,20.664,20.615,20.615,1306,0
2015-08-10,20.739,20.808,20.724,20.808,2734,0
2015-08-12,20.631,20.631,20.362,20.362,4753,0
2015-08-13,20.766,20.766,20.766,20.766,118,0
2015-08-14,20.428,20.436,20.428,20.436,1306,0
2015-08-17,20.596,20.596,20.596,20.596,118,0
2015-08-18,20.504,20.596,20.504,20.596,473,0
2015-08-19,20.496,20.504,20.386,20.412,4276,0
2015-08-20,20.362,20.615,20.362,20.378,4158,0
2015-08-21,20.488,20.573,20.362,20.362,4395,0
2015-08-24,20.201,20.596,20.17,20.26,4497,0
2015-08-25,20.201,20.252,19.95,19.95,5941,0
2015-08-26,19.95,20.16,19.781,19.906,5584,0
2015-08-27,20.397,20.397,20.397,20.397,582,0
2015-08-28,19.901,20.182,19.78,19.805,11902,0
2015-08-31,19.977,19.977,19.668,19.668,3849,0
2015-09-01,19.652,19.652,18.837,19.498,3849,0
2015-09-02,19.162,19.162,19.162,19.162,350,0
2015-09-03,19.283,19.283,19.283,19.283,582,0
2015-09-04,18.923,18.957,18.795,18.795,582,0
2015-09-08,18.854,19.188,18.468,18.468,1750,0
2015-09-09,18.751,18.751,18.383,18.383,4201,0
2015-09-10,18.736,19.582,17.439,19.258,32365,0
2015-09-11,19.188,19.865,19.162,19.865,4784,0
2015-09-14,19.506,19.506,19.343,19.369,2685,0
2015-09-15,20.483,20.56,19.549,20.148,29287,0
2015-09-16,19.968,20.225,19.883,19.883,6067,0
2015-09-17,20.088,20.139,19.883,20.139,9917,0
2015-09-18,20.106,20.106,19.377,19.377,2917,0
2015-09-21,19.419,19.419,19.419,19.419,116,0
2015-09-24,19.874,19.874,19.711,19.711,372,0
2015-09-25,19.498,19.522,19.051,19.051,1167,0
2015-09-28,18.863,18.863,18.863,18.863,118,0
2015-09-29,18.941,19.129,18.941,19.129,350,0
2015-09-30,18.881,18.898,18.615,18.615,3849,0
2015-10-01,18.905,18.905,17.886,17.886,4318,0
2015-10-02,18.342,18.342,17.184,17.355,12020,0
2015-10-05,17.355,17.868,17.355,17.86,699,0
2015-10-06,17.363,17.946,17.363,17.911,2216,0
2015-10-07,17.997,17.997,17.997,17.997,1750,0
2015-10-08,18.075,18.194,17.226,17.997,7468,0
2015-10-09,17.997,18.769,17.825,18.684,10619,0
2015-10-12,18.512,18.521,18.342,18.342,376,0
2015-10-13,18.425,18.425,18.425,18.425,933,0
2015-10-14,17.782,18.304,17.363,18.253,4318,0
2015-10-15,18.262,18.64,18.083,18.64,2801,0
2015-10-16,18.991,18.991,18.64,18.846,3733,0
2015-10-19,18.708,19.437,18.596,19.146,4784,0
2015-10-20,18.485,19.958,18.485,19.711,7278,0
2015-10-21,19.283,19.618,19.283,19.618,2099,0
2015-10-22,19.618,19.668,19.034,19.034,4318,0
2015-10-23,20.012,20.012,18.863,19.559,2451,0
2015-10-26,19.559,19.559,19.559,19.559,116,0
2015-10-27,19.026,19.026,19.026,19.026,1167,0
2015-10-28,19.156,19.156,18.854,18.854,2335,0
2015-10-29,18.854,19.207,18.854,19.207,466,0
2015-10-30,19.283,19.411,19.156,19.411,4201,0
2015-11-02,19.283,19.447,19.283,19.419,1868,0
2015-11-03,18.881,19.162,18.588,18.588,5485,0
2015-11-04,19.283,19.283,19.283,19.283,582,0
2015-11-05,19.008,19.008,19.008,19.008,466,0
2015-11-06,19.146,19.146,19.146,19.146,116,0
2015-11-09,19.069,19.111,18.991,19.111,2568,0
2015-11-11,18.468,18.521,17.569,17.569,7702,0
2015-11-12,17.697,17.731,17.578,17.578,1167,0
2015-11-13,17.767,17.988,17.767,17.988,1167,0
2015-11-16,17.818,17.997,17.782,17.92,1750,0
2015-11-17,17.946,17.946,17.946,17.946,1167,0
2015-11-18,18.23,18.23,17.946,18.23,2335,0
2015-11-19,18.357,18.357,18.211,18.314,2917,0
2015-11-20,17.825,18.357,17.825,18.357,1167,0
2015-11-23,18.357,18.357,18.357,18.357,116,0
2015-11-24,17.825,17.895,17.782,17.782,1983,0
2015-11-27,18.371,18.38,18.151,18.151,3544,0
2015-11-30,18.879,19.412,18.371,19.412,1828,0
2015-12-01,19.29,19.29,18.711,18.711,1714,0
2015-12-02,18.18,18.285,18.18,18.285,2229,0
2015-12-03,18.222,18.466,18.222,18.466,505,0
2015-12-04,18.074,18.074,18.074,18.074,1144,0
2015-12-07,17.697,17.697,17.261,17.339,2057,0
2015-12-08,17.409,17.496,16.884,17.478,3175,0
2015-12-09,17.514,17.53,17.514,17.514,1714,0
2015-12-10,17.53,18.022,17.017,17.017,3316,0
2015-12-11,17.059,17.059,16.595,16.779,1942,0
2015-12-14,16.403,16.516,15.31,15.318,3050,0
2015-12-15,15.747,15.747,15.44,15.44,10975,0
2015-12-16,15.92,15.92,14.785,15.483,65157,0
2015-12-17,15.667,15.667,15.248,15.573,14632,0
2015-12-18,15.729,16.403,15.491,16.403,14860,0
2015-12-21,16.603,16.665,16.158,16.377,8002,0
2015-12-22,16.246,16.578,16.202,16.202,22119,0
2015-12-23,16.56,16.622,16.062,16.586,16576,0
2015-12-24,16.516,16.674,16.381,16.674,344,0
2015-12-28,16.491,16.936,16.097,16.865,17985,0
2015-12-29,17.084,17.269,17.075,17.261,2067,0
2015-12-30,17.249,17.25,16.84,17.084,3660,0
2015-12-31,16.766,16.769,16.766,16.769,228,0
2016-01-04,16.84,17.121,16.84,17.059,1676,0
2016-01-05,17.218,17.558,17.218,17.558,1826,0
2016-01-06,17.496,17.645,17.137,17.625,16269,0
2016-01-07,17.373,17.373,17.373,17.373,1262,0
2016-01-08,17.51,17.51,17.059,17.059,1372,0
2016-01-11,17.025,17.225,16.708,16.736,4020,0
2016-01-12,16.271,16.708,16.227,16.708,1299,0
2016-01-13,16.324,16.578,16.324,16.578,3544,0
2016-01-14,16.137,16.155,16.137,16.155,1138,0
2016-01-15,16.114,16.114,15.974,15.974,468,0
2016-01-19,16.097,16.097,16.097,16.097,572,0
2016-01-20,14.697,14.871,14.697,14.853,1886,0
2016-01-21,14.977,15.636,14.653,15.636,13261,0
2016-01-22,15.31,15.647,14.881,15.402,6104,0
2016-01-25,14.897,15.136,14.653,15.136,1030,0
2016-01-26,15.022,15.663,14.613,15.529,2943,0
2016-01-27,15.529,15.764,15.529,15.597,3773,0
2016-01-28,14.811,17.037,14.811,16.805,3613,0
2016-01-29,16.403,17.452,15.31,16.298,6973,0
2016-02-01,16.578,16.578,15.754,15.754,13494,0
2016-02-02,15.108,15.616,15.037,15.099,7074,0
2016-02-03,15.817,16.884,15.468,16.534,9232,0
2016-02-04,16.813,17.642,16.805,17.025,3087,0
2016-02-05,17.077,17.689,17.077,17.185,4115,0
2016-02-09,16.622,16.622,16.617,16.617,1656,0
2016-02-11,16.888,16.888,16.544,16.612,1144,0
2016-02-12,16.578,16.578,16.544,16.544,572,0
2016-02-16,16.324,16.656,15.92,16.622,3660,0
2016-02-17,16.788,17.691,16.779,17.691,2606,0
2016-02-18,17.697,17.697,17.654,17.697,1524,0
2016-02-19,17.04,18.412,16.884,18.412,1589,0
2016-02-22,17.934,17.934,17.875,17.875,1144,0
2016-02-23,18.065,18.065,18.065,18.065,686,0
2016-02-24,16.805,18.108,16.14,16.84,9277,0
2016-02-25,16.368,16.769,16.368,16.769,673,0
2016-02-29,17.593,18.39,17.583,18.39,649,0
2016-03-01,18.317,18.317,18.317,18.317,240,0
2016-03-02,17.397,17.575,17.397,17.575,1677,0
2016-03-03,18.209,18.245,17.352,18.198,1789,0
2016-03-04,18.209,18.209,18.197,18.197,470,0
2016-03-07,17.575,17.691,17.137,17.522,4029,0
2016-03-08,16.805,17.021,16.779,16.789,3764,0
2016-03-09,16.915,16.915,16.905,16.905,245,0
2016-03-10,16.761,16.761,16.761,16.761,396,0
2016-03-15,17.619,17.619,16.779,16.788,1624,0
2016-03-16,16.814,16.814,16.377,16.725,3729,0
2016-03-17,16.771,17.082,16.771,17.033,2459,0
2016-03-18,17.082,17.082,16.234,16.842,2796,0
2016-03-21,17.047,17.047,17.01,17.01,1230,0
2016-03-22,17.047,17.047,17.013,17.013,496,0
2016-03-24,17.082,17.082,17.082,17.082,561,0
2016-03-29,17.082,17.082,17.023,17.023,472,0
2016-03-31,16.744,16.993,16.744,16.867,971,0
2016-04-01,16.993,17.082,16.784,17.082,1453,0
2016-04-04,17.082,17.082,15.957,17.082,3830,0
2016-04-05,16.462,17.057,16.125,17.057,1846,0
2016-04-06,17.057,17.057,16.905,16.915,856,0
2016-04-08,16.502,17.075,16.502,17.075,1341,0
2016-04-11,17.082,17.092,17.075,17.092,2526,0
2016-04-12,17.914,17.922,17.665,17.827,1801,0
2016-04-13,17.906,17.906,17.906,17.906,112,0
2016-04-14,17.432,17.861,17.432,17.861,224,0
2016-04-19,17.472,17.897,17.472,17.888,1789,0
2016-04-21,17.469,17.469,16.993,17.44,12807,0
2016-04-22,17.048,18.147,17.048,18.147,2366,0
2016-04-25,17.897,18.036,17.897,18.036,782,0
2016-04-27,17.44,18.022,17.438,18.022,2013,0
2016-04-28,17.08,17.853,17.08,17.853,763,0
2016-04-29,17.11,18.022,17.11,18.017,2347,0
2016-05-02,17.092,17.877,17.092,17.378,3225,0
2016-05-03,17.289,17.997,17.289,17.997,3019,0
2016-05-04,17.674,17.682,17.665,17.665,894,0
2016-05-10,17.529,18.219,17.145,17.682,6088,0
2016-05-11,17.673,18.219,17.619,18.219,6590,0
2016-05-12,17.754,17.942,17.754,17.942,2074,0
2016-05-13,17.799,18.05,17.799,18.05,1005,0
2016-05-16,18.219,18.219,17.853,17.879,8723,0
2016-05-17,17.879,18.253,17.879,18.245,13271,0
2016-05-18,18.603,18.625,18.245,18.625,1716,0
2016-05-19,18.371,18.515,17.719,17.764,9294,0
2016-05-20,18.2,18.2,17.856,17.888,11782,0
2016-05-23,18.371,18.371,18.331,18.331,224,0
2016-05-24,17.986,18.032,17.986,18.032,801,0
2016-05-25,18.38,18.38,17.719,17.879,11005,0
2016-05-26,18.364,18.712,18.364,18.702,3639,0
2016-05-27,18.396,18.396,18.364,18.364,943,0
2016-05-31,18.702,18.748,18.694,18.748,3373,0
2016-06-01,18.384,18.547,18.137,18.502,5928,0
2016-06-02,18.722,18.904,18.722,18.767,1611,0
2016-06-03,18.95,18.95,18.795,18.813,3070,0
2016-06-06,18.777,18.777,18.402,18.402,37366,0
2016-06-08,18.457,18.85,18.457,18.85,745,0
2016-06-09,19.142,19.142,18.906,18.906,220,0
2016-06-10,18.913,18.913,18.84,18.84,655,0
2016-06-13,18.512,19.069,18.512,19.069,330,0
2016-06-15,18.822,19.097,18.667,18.822,1976,0
2016-06-16,18.694,18.694,18.694,18.694,213,0
2016-06-20,19.077,19.077,19.077,19.077,110,0
2016-06-21,18.859,19.087,18.859,19.087,2407,0
2016-06-22,18.909,20.85,18.909,20.85,9540,0
2016-06-23,20.329,20.329,20.118,20.118,1380,0
2016-06-24,20.146,20.146,20.101,20.101,1575,0
2016-06-27,19.338,19.338,19.338,19.338,331,0
2016-06-28,19.499,19.853,19.408,19.792,7024,0
2016-06-29,19.644,19.644,19.644,19.644,1422,0
2016-06-30,20.448,20.448,20.403,20.403,1095,0
2016-07-01,20.422,20.422,20.422,20.422,1314,0
2016-07-06,20.329,20.329,19.699,19.699,1916,0
2016-07-07,19.918,20.905,19.918,20.786,9300,0
2016-07-08,20.357,20.721,20.357,20.446,875,0
2016-07-11,20.43,20.649,20.375,20.375,1751,0
2016-07-12,20.376,21.015,20.376,20.905,5473,0
2016-07-13,20.329,21.015,20.329,20.786,9687,0
2016-07-15,20.828,20.828,20.828,20.828,165,0
2016-07-18,20.777,21.226,20.485,21.226,6021,0
2016-07-19,20.869,21.216,20.832,21.216,2189,0
2016-07-20,20.832,21.391,20.832,21.391,6222,0
2016-07-22,21.024,21.067,20.886,20.926,6885,0
2016-07-25,21.059,21.059,20.967,20.967,1593,0
2016-07-27,20.997,21.289,20.987,21.017,965,0
2016-07-28,21.124,21.124,21.124,21.124,655,0
2016-07-29,21.124,21.124,19.415,20.786,13020,0
2016-08-01,20.193,20.558,20.193,20.275,1532,0
2016-08-02,21.27,21.27,20.367,20.548,6074,0
2016-08-04,21.006,21.011,20.41,20.41,1875,0
2016-08-05,21.012,21.014,20.63,20.799,2682,0
2016-08-08,20.766,20.886,20.595,20.595,4466,0
2016-08-09,20.603,20.736,20.603,20.736,3282,0
2016-08-10,20.64,20.64,20.64,20.64,1095,0
2016-08-11,20.668,21.023,20.329,20.572,10978,0
2016-08-12,20.659,20.786,20.613,20.786,2682,0
2016-08-15,20.832,20.832,20.668,20.668,220,0
2016-08-16,20.805,21.052,20.805,21.052,275,0
2016-08-17,21.052,21.197,21.052,21.188,1861,0
2016-08-18,21.207,21.215,21.207,21.207,1871,0
2016-08-19,21.089,21.234,21.089,21.118,2407,0
2016-08-22,21.015,21.234,20.886,21.147,6547,0
2016-08-23,21.242,21.242,21.171,21.171,2846,0
2016-08-24,21.015,21.262,21.015,21.207,10212,0
2016-08-25,21.293,21.293,21.015,21.023,3282,0
2016-08-26,21.022,21.128,20.503,20.503,4240,0
2016-08-29,20.968,20.989,20.905,20.905,4081,0
2016-08-30,21.045,21.068,20.979,20.979,1181,0
2016-08-31,21.021,21.021,20.823,20.952,8799,0
2016-09-01,20.942,21.446,20.942,21.381,4592,0
2016-09-02,21.371,21.417,21.369,21.369,4097,0
2016-09-06,21.184,21.184,21.082,21.083,4425,0
2016-09-07,21.502,21.502,21.179,21.179,2363,0
2016-09-08,21.417,21.417,21.184,21.417,7695,0
2016-09-09,21.128,21.137,20.766,21.017,3555,0
2016-09-12,20.495,20.896,20.495,20.745,1933,0
2016-09-13,21.009,21.009,21.009,21.009,718,0
2016-09-14,20.766,20.777,20.766,20.777,1612,0
2016-09-15,20.952,20.952,20.533,20.737,3915,0
2016-09-16,20.915,20.952,20.617,20.952,2227,0
2016-09-19,20.942,20.942,20.942,20.942,108,0
2016-09-20,20.769,20.98,20.769,20.853,7851,0
2016-09-21,20.772,20.859,20.772,20.859,4489,0
2016-09-22,20.905,21.045,20.889,20.937,2788,0
2016-09-23,20.825,20.952,20.781,20.859,13130,0
2016-09-26,20.909,21.232,20.909,21.151,6545,0
2016-09-27,21.137,21.302,21.128,21.232,6305,0
2016-09-28,21.346,21.631,21.203,21.579,2882,0
2016-09-29,21.575,21.575,21.205,21.396,4742,0
2016-09-30,21.485,21.485,20.997,21.314,1919,0
2016-10-03,21.622,21.65,20.936,21.595,4199,0
2016-10-04,21.511,21.511,21.417,21.417,1450,0
2016-10-05,21.417,21.62,21.232,21.269,2256,0
2016-10-06,21.427,21.557,21.417,21.557,4201,0
2016-10-07,21.421,21.505,21.417,21.505,2148,0
2016-10-10,21.557,21.604,21.522,21.557,1558,0
2016-10-11,21.463,21.463,21.463,21.463,133,0
2016-10-12,21.65,21.65,21.613,21.613,2148,0
2016-10-13,21.874,21.883,21.293,21.293,5531,0
2016-10-17,21.477,21.738,21.295,21.738,1927,0
2016-10-18,21.604,21.604,21.446,21.483,2217,0
2016-10-19,21.762,21.837,21.631,21.837,3426,0
2016-10-20,21.523,21.523,21.386,21.386,1504,0
2016-10-21,21.954,21.954,21.954,21.954,1342,0
2016-10-24,21.44,21.976,21.44,21.976,1748,0
2016-10-25,21.66,21.66,21.65,21.65,1288,0
2016-10-31,21.967,21.967,21.678,21.678,2158,0
2016-11-01,21.418,21.463,21.295,21.344,2681,0
2016-11-02,21.296,21.296,21.296,21.296,428,0
2016-11-03,21.511,21.511,21.511,21.511,1073,0
2016-11-04,21.636,21.839,21.604,21.839,1073,0
2016-11-07,21.827,21.967,21.794,21.794,1711,0
2016-11-08,21.622,21.622,21.622,21.622,108,0
2016-11-09,21.272,21.325,21.272,21.279,2202,0
2016-11-10,21.315,21.315,20.626,20.931,5477,0
2016-11-11,21.053,21.053,21.045,21.045,2148,0
2016-11-14,21.045,21.325,21.045,21.279,3341,0
2016-11-15,21.325,21.648,21.267,21.31,1573,0
2016-11-16,21.633,21.633,21.441,21.465,1116,0
2016-11-17,21.464,21.464,21.464,21.464,216,0
2016-11-21,21.456,21.511,21.453,21.511,3334,0
2016-11-22,21.417,21.417,21.417,21.417,4403,0
2016-11-23,21.486,21.535,21.463,21.463,1730,0
2016-11-28,21.864,21.864,21.864,21.864,421,0
2016-11-30,21.431,21.579,21.153,21.574,5456,0
2016-12-01,21.343,21.406,21.196,21.196,450,0
2016-12-02,21.653,21.675,21.653,21.675,1082,0
2016-12-05,21.315,21.636,21.315,21.636,1476,0
2016-12-06,21.259,21.627,21.259,21.615,2002,0
2016-12-07,21.489,21.489,21.489,21.489,227,0
2016-12-08,21.579,21.584,21.579,21.58,842,0
2016-12-09,21.579,21.652,21.538,21.652,3919,0
2016-12-12,21.589,21.589,20.498,21.026,18157,0
2016-12-13,21.371,21.487,20.965,20.965,734,0
2016-12-14,20.94,21.058,20.821,20.822,4037,0
2016-12-15,20.868,20.868,20.849,20.868,2171,0
2016-12-16,21.21,21.237,21.153,21.237,1283,0
2016-12-20,21.115,21.115,21.026,21.026,1194,0
2016-12-21,20.669,21.086,20.631,21.086,1790,0
2016-12-23,20.688,21.2,20.688,21.2,2847,0
2016-12-27,20.764,20.855,20.726,20.855,2425,0
2016-12-28,20.868,21.119,20.726,20.792,10667,0
2016-12-29,20.773,21.049,19.661,21.049,5513,0
2017-01-04,21.185,21.232,21.133,21.222,4263,0
2017-01-05,21.237,21.237,21.237,21.237,328,0
2017-01-06,21.229,21.237,21.207,21.237,1581,0
2017-01-11,22.202,22.202,21.21,21.662,3321,0
2017-01-12,21.71,21.817,21.71,21.812,1319,0
2017-01-13,21.933,22.187,21.817,22.168,2983,0
2017-01-17,21.385,22.128,21.385,22.128,3294,0
2017-01-18,22.083,22.173,22.038,22.173,2577,0
2017-01-19,22.177,22.367,22.177,22.367,1628,0
2017-01-20,22.377,22.733,22.313,22.733,1178,0
2017-01-23,22.756,22.756,22.756,22.756,1054,0
2017-01-24,22.746,22.746,22.145,22.145,2033,0
2017-01-25,22.487,22.528,22.39,22.467,1823,0
2017-01-26,22.276,22.276,21.227,21.227,3065,0
2017-01-30,21.817,21.817,21.574,21.817,4037,0
2017-01-31,21.817,22.405,21.817,21.87,1266,0
2017-02-01,22.108,22.494,21.916,22.494,817,0
2017-02-03,22.448,22.528,22.177,22.177,1069,0
2017-02-06,22.346,22.528,22.346,22.528,474,0
2017-02-07,22.291,22.291,22.124,22.124,232,0
2017-02-08,22.007,22.009,21.841,21.945,2021,0
2017-02-09,22.026,22.064,22.026,22.064,1024,0
2017-02-13,22.148,22.148,22.148,22.148,106,0
2017-02-14,22.249,22.249,22.249,22.249,457,0
2017-02-16,22.283,22.283,22.253,22.253,1035,0
2017-02-17,22.282,22.282,22.263,22.269,1898,0
2017-02-21,21.912,22.245,21.912,22.129,5858,0
2017-02-22,22.503,22.503,22.196,22.205,2700,0
2017-02-23,22.437,22.481,22.437,22.481,948,0
2017-02-24,22.907,22.907,22.733,22.821,1397,0
2017-02-27,22.541,22.674,22.541,22.55,1616,0
2017-02-28,22.662,22.791,22.502,22.502,2149,0
2017-03-01,22.695,22.849,22.695,22.695,5530,0
2017-03-02,22.695,22.747,22.579,22.579,1202,0
2017-03-03,22.405,22.413,22.211,22.212,3510,0
2017-03-06,22.004,22.004,22.004,22.004,258,0
2017-03-07,22.145,22.164,22.116,22.13,3624,0
2017-03-08,21.971,21.971,21.971,21.971,414,0
2017-03-09,21.971,21.971,21.73,21.73,2226,0
2017-03-10,21.614,21.64,21.208,21.566,3892,0
2017-03-13,21.072,21.178,21.072,21.178,724,0
2017-03-15,21.256,21.98,21.256,21.971,8324,0
2017-03-16,21.971,22.212,21.463,22.212,1395,0
2017-03-21,21.971,22.164,21.971,22.164,1242,0
2017-03-22,21.556,22.212,21.536,22.183,4747,0
2017-03-23,21.574,21.574,21.574,21.574,104,0
2017-03-24,21.971,21.971,21.971,21.971,1383,0
2017-03-27,21.73,21.913,21.536,21.73,3251,0
2017-03-28,21.73,22.463,21.697,21.922,4557,0
2017-03-30,21.826,22.309,21.826,22.299,1185,0
2017-03-31,21.833,21.833,21.833,21.833,1036,0
2017-04-03,21.855,22.075,21.836,22.067,4556,0
2017-04-04,21.874,21.882,21.672,21.672,11665,0
2017-04-05,22.019,22.288,21.93,21.93,6824,0
2017-04-06,22.211,22.211,22.211,22.211,448,0
2017-04-10,22.462,22.463,22.453,22.463,518,0
2017-04-11,22.473,22.507,22.473,22.507,1016,0
2017-04-12,22.483,22.505,22.453,22.453,3764,0
2017-04-17,22.222,22.231,21.836,21.836,5530,0
2017-04-18,22.193,22.193,21.845,21.845,3468,0
2017-04-19,22.2,22.212,22.154,22.212,724,0
2017-04-20,22.173,22.685,22.173,22.481,1698,0
2017-04-21,22.647,22.647,22.267,22.502,1868,0
2017-04-24,22.695,22.695,22.291,22.291,4214,0
2017-04-25,22.212,22.791,21.922,22.599,23679,0
2017-04-26,22.309,22.695,22.212,22.473,11042,0
2017-04-27,22.511,22.541,22.357,22.498,3466,0
2017-04-28,22.599,22.763,22.493,22.763,2657,0
2017-05-01,22.758,22.758,22.695,22.72,3112,0
2017-05-02,22.791,22.791,22.502,22.724,5954,0
2017-05-03,22.573,22.608,22.55,22.608,828,0
2017-05-05,22.331,22.902,22.331,22.791,2796,0
2017-05-08,22.763,22.763,22.763,22.763,176,0
2017-05-09,22.569,22.724,22.569,22.671,1292,0
2017-05-11,22.552,22.724,22.552,22.695,1309,0
2017-05-12,22.695,22.937,22.695,22.695,1646,0
2017-05-15,22.856,22.985,22.791,22.965,3672,0
2017-05-16,23.013,23.372,23.013,23.245,8965,0
2017-05-17,23.323,23.352,22.791,23.352,8941,0
2017-05-18,23.271,23.371,23.245,23.333,5281,0
2017-05-19,23.303,23.352,23.303,23.313,932,0
2017-05-22,23.275,23.347,23.144,23.178,12804,0
2017-05-23,22.942,22.942,22.942,22.942,156,0
2017-05-24,23.033,23.371,22.25,23.371,1745,0
2017-05-25,23.361,23.361,23.318,23.358,833,0
2017-05-26,23.354,23.354,23.246,23.246,305,0
2017-05-30,23.491,23.589,23.491,23.589,1435,0
2017-06-01,23.221,23.589,22.885,22.961,4105,0
2017-06-05,23.098,23.22,23.098,23.22,610,0
2017-06-07,23.344,23.344,23.344,23.344,407,0
2017-06-08,22.98,23.308,22.98,23.308,621,0
2017-06-09,23.156,23.156,23.156,23.156,407,0
2017-06-12,23.157,23.157,23.055,23.055,1815,0
2017-06-13,23.083,23.52,23.059,23.059,6511,0
2017-06-14,23.078,23.349,23.068,23.299,1653,0
2017-06-15,23.118,23.118,23.118,23.118,699,0
2017-06-19,23.421,23.421,23.275,23.363,457,0
2017-06-20,23.403,23.403,23.184,23.344,1628,0
2017-06-21,23.214,23.755,23.196,23.737,6449,0
2017-06-22,23.589,23.757,23.308,23.52,4865,0
2017-06-23,23.565,23.58,23.565,23.58,545,0
2017-06-26,23.491,23.589,23.442,23.565,8075,0
2017-06-27,23.589,23.589,23.437,23.535,6104,0
2017-06-28,23.53,23.589,23.491,23.589,9134,0
2017-06-29,23.589,24.543,23.486,23.53,26561,0
2017-06-30,23.626,24.317,23.626,23.786,6438,0
2017-07-03,23.737,23.766,23.737,23.758,963,0
2017-07-05,23.747,24.022,23.617,23.688,5921,0
2017-07-06,23.501,24.022,23.501,24.022,11349,0
2017-07-07,23.855,24.317,23.855,24.176,6087,0
2017-07-10,24.061,24.291,24.042,24.179,8984,0
2017-07-11,24.13,24.13,23.894,23.894,1831,0
2017-07-12,24.129,24.129,23.835,23.835,5219,0
2017-07-13,23.835,23.835,23.781,23.781,1435,0
2017-07-14,24.061,24.13,23.979,24.081,4945,0
2017-07-17,23.894,24.189,23.884,23.983,23419,0
2017-07-18,24.032,24.13,23.943,24.081,4274,0
2017-07-19,24.11,24.11,23.904,23.904,19280,0
2017-07-20,24.032,24.032,23.904,24.012,9693,0
2017-07-21,23.963,24.091,23.914,23.933,5337,0
2017-07-24,24.012,24.012,23.953,23.972,3877,0
2017-07-25,23.987,23.987,23.589,23.747,57578,0
2017-07-26,23.766,23.933,23.766,23.884,8759,0
2017-07-27,23.883,23.884,23.786,23.806,10530,0
2017-07-28,23.884,24.1,23.835,23.924,8896,0
2017-07-31,24.022,24.032,23.884,23.951,3768,0
2017-08-01,23.973,24.081,23.973,24.002,2442,0
2017-08-02,23.796,23.813,23.796,23.813,560,0
2017-08-03,23.973,23.983,23.884,23.884,5686,0
2017-08-04,23.983,23.983,23.796,23.806,5011,0
2017-08-07,23.855,24.179,23.85,24.179,5138,0
2017-08-08,24.209,24.209,24.081,24.169,6017,0
2017-08-09,24.228,24.228,24.159,24.211,5084,0
2017-08-10,24.096,24.217,23.717,23.845,35938,0
2017-08-11,23.786,23.894,23.747,23.894,7188,0
2017-08-14,23.815,24.022,23.815,23.992,7452,0
2017-08-15,23.973,24.181,23.973,24.066,2523,0
2017-08-16,24.241,24.268,23.786,23.806,20724,0
2017-08-17,23.835,24.327,23.835,23.933,4321,0
2017-08-18,23.943,23.943,23.904,23.933,865,0
2017-08-21,24.228,24.228,24.125,24.127,4080,0
2017-08-22,24.286,24.286,24.238,24.238,875,0
2017-08-23,24.228,24.228,24.071,24.081,6935,0
2017-08-24,24.091,24.168,23.992,24.051,7975,0
2017-08-25,24.258,24.258,24.258,24.258,529,0
2017-08-28,24.22,24.238,24.061,24.13,4609,0
2017-08-29,24.16,24.212,24,24.0537,14037,0
2017-08-30,24.16,24.2388,24.16,24.2388,1725,0
2017-08-31,24.39,24.39,24.2441,24.39,5510,0
2017-09-01,24.2701,24.38,24.2701,24.38,2577,0
2017-09-05,24.3,24.39,24.3,24.3308,4430,0
2017-09-06,24.39,24.39,24.3632,24.3782,1827,0
2017-09-07,24.41,24.41,24.38,24.4,2914,0
2017-09-08,24.11,24.4,24.11,24.39,2290,0
2017-09-11,24.3999,24.4023,24.3999,24.4023,402,0
2017-09-12,24.37,24.3999,24.31,24.32,2900,0
2017-09-13,24.3246,24.4,24.19,24.19,4837,0
2017-09-14,24.28,24.3,24.22,24.2836,3240,0
2017-09-15,24.38,24.42,24.28,24.42,4932,0
2017-09-18,24.39,24.48,24.39,24.48,336,0
2017-09-19,24.4,24.4,24.2,24.26,15739,0
2017-09-20,24.2001,24.46,24.2001,24.42,1800,0
2017-09-21,24.2803,24.3906,24.2803,24.39,821,0
2017-09-22,24.25,24.366,24.25,24.2885,651,0
2017-09-25,24.36,24.38,24.3463,24.3799,1015,0
2017-09-26,24.36,24.4,24.21,24.35,6244,0
2017-09-27,24.205,24.49,24.18,24.36,5958,0
2017-09-28,24.2885,24.35,24.2885,24.35,1562,0
2017-09-29,24.3701,24.3701,24.3148,24.35,4294,0
2017-10-02,24.45,24.45,24.18,24.22,15034,0
2017-10-03,24.33,24.3999,24.25,24.34,2450,0
2017-10-04,24.37,24.3899,24.36,24.36,972,0
2017-10-05,24.34,24.41,24.34,24.38,3531,0
2017-10-06,24.3271,24.38,24.3,24.3382,3856,0
2017-10-09,24.3201,24.35,24.24,24.329,6523,0
2017-10-10,24.35,24.7,24.3,24.3,16570,0
2017-10-11,24.5,24.5,24.32,24.38,3173,0
2017-10-12,24.5,24.65,24.4,24.4,8608,0
2017-10-13,24.65,24.65,24.35,24.49,6460,0
2017-10-16,24.3647,24.5,24.34,24.484,10341,0
2017-10-17,24.5,24.81,24.5,24.51,2125,0
2017-10-18,24.55,24.7,24.45,24.5875,9661,0
2017-10-19,24.6,24.79,24.6,24.77,2725,0
2017-10-20,24.65,24.75,24.32,24.49,9591,0
2017-10-23,24.55,24.7183,24.54,24.6,7076,0
2017-10-24,24.56,24.7,24.55,24.6,5330,0
2017-10-25,24.5001,24.74,24.36,24.61,13136,0
2017-10-26,24.69,24.69,24.59,24.65,2870,0
2017-10-27,24.68,24.69,24.5401,24.69,1985,0
2017-10-30,24.62,24.7,24.61,24.7,10260,0
2017-10-31,24.6608,24.7,24.65,24.7,9416,0
2017-11-01,24.69,24.79,24.64,24.64,5708,0
2017-11-02,24.69,24.69,24.6,24.66,2914,0
2017-11-03,24.54,24.6,24.4319,24.57,10468,0
2017-11-06,24.57,24.57,24.5,24.5,2080,0
2017-11-07,24.51,24.51,24.4634,24.4634,1380,0
2017-11-08,24.51,24.63,24.4101,24.5099,8735,0
2017-11-09,24.4396,24.49,24.31,24.46,9030,0
2017-11-10,24.38,24.3847,24.3,24.36,1565,0
