Date,Open,High,Low,Close,Volume,OpenInt
2014-11-04,17.592,17.61,17.592,17.61,2502,0
2014-11-05,17.458,17.592,17.378,17.467,16443,0
2014-11-06,17.369,17.476,17.369,17.458,25616,0
2014-11-07,17.467,17.467,17.388,17.416,17156,0
2014-11-10,17.388,17.416,17.369,17.388,8611,0
2014-11-11,17.44,17.448,17.369,17.448,4857,0
2014-11-12,17.448,17.448,17.369,17.416,8567,0
2014-11-13,17.369,17.416,17.253,17.407,21766,0
2014-11-14,17.407,17.407,17.156,17.156,14034,0
2014-11-17,17.28,17.369,17.28,17.28,6507,0
2014-11-18,17.28,17.299,17.244,17.299,23330,0
2014-11-19,17.388,17.388,17.388,17.388,1135,0
2014-11-20,17.376,17.376,17.28,17.28,2498,0
2014-11-21,17.388,17.814,17.369,17.675,29354,0
2014-11-24,18.706,18.706,17.675,17.675,29036,0
2014-11-25,17.675,18.263,17.637,17.675,1600,0
2014-11-26,17.682,17.971,17.682,17.725,22338,0
2014-12-01,17.814,17.814,17.327,17.661,1184,0
2014-12-02,17.548,17.771,17.369,17.698,2332,0
2014-12-03,17.592,17.725,17.486,17.716,4638,0
2014-12-04,17.725,18.038,17.636,17.725,4668,0
2014-12-05,17.824,17.916,17.807,17.807,2551,0
2014-12-08,17.916,17.916,17.59,17.782,10709,0
2014-12-09,17.916,17.916,17.824,17.888,2383,0
2014-12-10,17.734,17.916,17.734,17.916,1605,0
2014-12-11,17.916,17.951,17.734,17.951,3130,0
2014-12-12,17.916,17.959,17.834,17.834,11066,0
2014-12-15,17.916,17.959,17.384,17.87,12378,0
2014-12-16,17.916,17.916,17.782,17.916,5671,0
2014-12-17,17.744,17.959,17.734,17.898,5218,0
2014-12-18,17.916,17.959,17.744,17.88,8656,0
2014-12-19,17.916,17.916,17.384,17.384,28741,0
2014-12-22,17.916,18.329,17.412,17.87,9655,0
2014-12-23,17.464,17.916,17.464,17.916,638,0
2014-12-24,17.753,17.753,17.753,17.753,990,0
2014-12-26,17.438,17.744,17.438,17.556,776,0
2014-12-29,17.455,17.519,17.421,17.519,13105,0
2014-12-31,17.519,18.006,17.519,17.916,4148,0
2015-01-02,17.916,17.916,17.916,17.916,111,0
2015-01-05,17.556,17.907,17.556,17.907,1761,0
2015-01-06,17.51,17.907,17.51,17.888,2054,0
2015-01-07,17.69,17.88,17.69,17.88,2355,0
2015-01-08,17.574,17.824,17.493,17.824,6710,0
2015-01-09,17.556,17.907,17.556,17.875,1438,0
2015-01-12,17.753,17.847,17.581,17.847,1999,0
2015-01-14,17.59,17.87,17.566,17.843,1777,0
2015-01-15,17.716,17.907,17.421,17.617,4021,0
2015-01-20,17.581,17.725,17.556,17.725,3124,0
2015-01-21,17.474,17.565,17.455,17.455,7299,0
2015-01-23,17.493,17.519,17.421,17.519,19074,0
2015-01-26,17.445,17.626,17.429,17.556,17908,0
2015-01-27,17.645,17.824,17.502,17.824,48569,0
2015-01-28,17.907,17.907,17.782,17.782,6397,0
2015-02-02,17.69,17.69,17.464,17.474,2880,0
2015-02-03,17.69,17.69,17.6,17.665,999,0
2015-02-04,17.807,18.014,17.79,17.922,50705,0
2015-02-05,17.791,17.791,17.79,17.79,1222,0
2015-02-06,17.959,18.005,17.918,17.918,541,0
2015-02-09,17.916,17.964,17.916,17.964,348,0
2015-02-11,17.996,17.996,17.996,17.996,439,0
2015-02-12,18.184,18.184,17.556,18.006,1646,0
2015-02-13,17.79,17.907,17.581,17.782,9082,0
2015-02-17,17.69,17.916,17.69,17.69,10441,0
2015-02-18,17.87,18.268,17.556,17.734,28777,0
2015-02-19,17.69,18.193,17.69,18.193,14390,0
2015-02-20,17.725,18.22,17.725,18.201,18846,0
2015-02-23,17.753,18.25,17.753,18.25,12017,0
2015-02-24,17.898,18.094,17.79,18.094,10044,0
2015-02-25,18.05,18.094,17.987,17.987,9681,0
2015-02-27,18.006,18.006,17.987,17.987,2991,0
2015-03-02,17.807,18.006,17.807,17.898,3554,0
2015-03-03,17.924,18.033,17.744,17.824,12997,0
2015-03-04,17.782,18.094,17.782,18.094,7443,0
2015-03-05,17.924,17.924,17.782,17.88,4887,0
2015-03-06,17.888,18.154,17.888,18.061,5713,0
2015-03-09,18.106,18.106,18.016,18.097,2526,0
2015-03-10,18.016,18.016,17.97,17.97,4835,0
2015-03-11,17.888,18.106,17.833,17.833,9013,0
2015-03-12,17.916,18.052,17.916,17.988,1648,0
2015-03-13,18.052,18.052,17.925,18.052,441,0
2015-03-16,17.933,18.043,17.861,18.043,2088,0
2015-03-17,17.833,18.016,17.833,17.925,4396,0
2015-03-18,17.833,17.925,17.833,17.833,1098,0
2015-03-19,17.762,17.87,17.762,17.833,1098,0
2015-03-20,17.843,18.106,17.789,18.106,9123,0
2015-03-23,18.061,18.061,18.007,18.007,3187,0
2015-03-24,18.061,18.061,17.898,17.898,2199,0
2015-03-25,18.016,18.154,17.898,17.898,3626,0
2015-03-26,17.97,17.97,17.752,17.752,26048,0
2015-03-27,17.988,17.988,17.988,17.988,1098,0
2015-03-30,17.979,17.979,17.898,17.916,2417,0
2015-03-31,17.979,17.979,17.979,17.979,878,0
2015-04-01,17.979,17.979,17.97,17.97,1320,0
2015-04-02,17.96,17.96,17.933,17.933,441,0
2015-04-06,17.898,17.96,17.843,17.843,4946,0
2015-04-07,17.843,17.866,17.843,17.866,3805,0
2015-04-10,17.843,17.843,17.843,17.843,220,0
2015-04-13,18.061,18.061,18.061,18.061,110,0
2015-04-14,18.061,18.061,18.061,18.061,658,0
2015-04-15,18.052,18.061,17.851,17.97,2784,0
2015-04-17,18.016,18.016,17.988,17.988,878,0
2015-04-20,18.061,18.061,18.061,18.061,3000,0
2015-04-21,18.052,18.052,17.981,17.981,1247,0
2015-04-22,18.097,18.097,17.843,17.97,1686,0
2015-04-23,17.951,17.96,17.951,17.96,441,0
2015-04-24,17.933,18.144,17.933,18.144,4396,0
2015-04-27,18.061,18.069,18.061,18.061,7474,0
2015-04-28,18.052,18.097,18.052,18.061,549,0
2015-04-29,18.088,18.097,18.061,18.097,2526,0
2015-04-30,18.106,18.106,18.106,18.106,878,0
2015-05-01,18.144,18.244,18.144,18.154,5933,0
2015-05-04,18.154,18.244,18.154,18.214,7474,0
2015-05-05,18.196,18.652,18.016,18.016,4066,0
2015-05-07,18.154,18.154,18.154,18.154,244,0
2015-05-08,18.289,18.289,18.196,18.244,3737,0
2015-05-11,18.162,18.162,18.106,18.106,1978,0
2015-05-12,18.007,18.035,17.979,18.016,4506,0
2015-05-18,18.043,18.043,18.016,18.016,1186,0
2015-05-19,18.069,18.069,18.052,18.069,658,0
2015-05-20,18.097,18.097,18.016,18.061,10001,0
2015-05-26,18.025,18.286,18.025,18.286,8196,0
2015-05-27,18.324,18.324,18.061,18.061,658,0
2015-05-28,18.106,18.106,18.105,18.106,1758,0
2015-05-29,18.097,18.154,18.097,18.154,2858,0
2015-06-02,18.154,18.154,18.016,18.016,2514,0
2015-06-03,18.097,18.154,18.097,18.106,1648,0
2015-06-04,18.154,18.154,18.154,18.154,2968,0
2015-06-05,18.235,18.235,18.235,18.235,109,0
2015-06-08,18.105,18.345,18.105,18.316,3046,0
2015-06-09,18.383,18.393,18.383,18.383,4425,0
2015-06-10,18.383,18.541,18.383,18.393,4063,0
2015-06-11,18.383,18.4,18.206,18.235,7852,0
2015-06-12,18.225,18.225,18.225,18.225,109,0
2015-06-15,18.297,18.852,18.254,18.843,12941,0
2015-06-16,18.622,18.758,18.622,18.758,13050,0
2015-06-17,18.787,18.803,18.741,18.758,14356,0
2015-06-18,18.758,18.758,18.676,18.751,8699,0
2015-06-19,18.758,18.758,17.819,17.819,38605,0
2015-06-22,18.005,18.282,18.005,18.06,2501,0
2015-06-23,18.024,18.224,18.024,18.187,18048,0
2015-06-24,18.254,18.336,18.206,18.264,2284,0
2015-06-25,18.436,18.436,18.264,18.306,2176,0
2015-06-26,18.291,18.493,18.291,18.493,8048,0
2015-06-29,18.225,18.474,18.197,18.383,10222,0
2015-06-30,18.456,18.456,18.297,18.297,842,0
2015-07-01,18.274,18.274,18.254,18.254,2176,0
2015-07-02,18.187,18.768,18.171,18.528,23598,0
2015-07-06,18.528,18.528,18.528,18.528,544,0
2015-07-07,18.528,18.528,18.171,18.171,2284,0
2015-07-08,18.235,18.274,18.235,18.235,437,0
2015-07-09,18.179,18.713,18.179,18.326,2610,0
2015-07-10,18.418,18.758,18.345,18.758,2501,0
2015-07-13,18.622,18.622,18.622,18.622,109,0
2015-07-14,18.171,18.316,18.171,18.254,2176,0
2015-07-15,18.254,18.254,18.254,18.254,4496,0
2015-07-17,18.254,18.393,18.254,18.264,2719,0
2015-07-21,18.254,18.282,18.096,18.096,15550,0
2015-07-22,18.087,18.096,17.932,17.95,24035,0
2015-07-23,17.829,18.355,17.829,18.282,6851,0
2015-07-24,18.254,18.758,17.977,18.115,6307,0
2015-07-27,18.584,18.584,18.254,18.254,869,0
2015-07-28,18.436,18.622,18.297,18.326,4024,0
2015-07-30,18.667,18.667,18.667,18.667,437,0
2015-07-31,18.393,18.436,18.171,18.326,20228,0
2015-08-04,18.264,18.264,18.264,18.264,327,0
2015-08-05,18.264,18.264,18.264,18.264,327,0
2015-08-06,18.171,18.436,18.171,18.436,242,0
2015-08-07,18.375,18.393,18.264,18.264,1087,0
2015-08-11,18.367,18.367,18.367,18.367,489,0
2015-08-12,18.393,18.436,18.393,18.436,1196,0
2015-08-14,18.408,18.436,18.254,18.254,5547,0
2015-08-17,18.345,18.345,18.297,18.297,1196,0
2015-08-19,18.427,18.427,18.393,18.393,652,0
2015-08-20,22.988,22.988,18.393,18.896,6416,0
2015-08-21,18.355,19.659,18.355,19.08,4460,0
2015-08-24,18.953,18.989,18.648,18.648,4748,0
2015-08-25,19.21,19.21,18.648,18.648,3589,0
2015-08-26,19.172,19.172,18.484,18.852,7285,0
2015-08-27,19.08,19.254,18.944,19.254,11855,0
2015-08-28,18.603,19.761,18.603,19.539,4132,0
2015-08-31,19.311,19.549,18.813,18.852,1958,0
2015-09-01,18.393,19.761,18.393,19.311,6090,0
2015-09-02,20.175,20.175,18.905,19.21,1306,0
2015-09-03,19.508,19.933,19.061,19.413,16472,0
2015-09-04,19.933,19.933,19.321,19.321,1077,0
2015-09-08,19.099,19.135,18.689,19.034,7213,0
2015-09-09,18.8,19.246,18.8,19.228,3553,0
2015-09-10,18.857,19.508,18.857,19.508,781,0
2015-09-11,19.116,19.6,19.116,19.6,2152,0
2015-09-14,19.739,19.84,19.739,19.84,430,0
2015-09-15,19.739,19.739,18.839,19.321,1077,0
2015-09-16,19.275,19.971,18.839,19.796,5168,0
2015-09-17,18.995,19.796,18.995,19.796,1723,0
2015-09-18,19.916,19.971,19.275,19.971,7106,0
2015-09-21,19.823,19.897,19.357,19.796,3984,0
2015-09-22,19.805,19.805,19.581,19.646,11089,0
2015-09-23,20.203,20.203,19.646,19.83,2584,0
2015-09-24,19.83,19.83,19.83,19.83,137,0
2015-09-25,19.933,19.942,19.933,19.942,430,0
2015-09-28,20.009,20.009,19.933,19.933,4197,0
2015-09-29,20.009,20.009,20.009,20.009,1077,0
2015-09-30,20.074,20.074,19.543,19.646,969,0
2015-10-01,19.83,20.203,19.684,20.026,969,0
2015-10-02,19.889,20.017,19.655,20.017,1400,0
2015-10-05,19.739,20.105,19.739,19.81,5012,0
2015-10-06,20.381,20.381,19.581,20.203,753,0
2015-10-07,19.981,19.981,19.646,19.646,538,0
2015-10-08,19.628,19.739,19.628,19.729,1291,0
2015-10-09,19.581,20.203,19.581,19.581,753,0
2015-10-12,20.148,20.193,19.508,20.148,1564,0
2015-10-13,19.869,19.869,19.508,19.508,969,0
2015-10-14,20.176,20.176,20.176,20.176,108,0
2015-10-15,19.971,20.064,19.805,20.064,2370,0
2015-10-19,19.572,19.609,19.572,19.609,216,0
2015-10-20,20.417,20.417,19.739,19.739,396,0
2015-10-21,19.747,20.193,19.711,20.193,1077,0
2015-10-22,19.664,20.203,19.664,19.971,2370,0
2015-10-23,19.786,19.786,19.664,19.664,430,0
2015-10-26,19.664,19.729,18.995,19.694,4415,0
2015-10-27,19.739,19.99,19.739,19.823,753,0
2015-10-28,19.971,20.193,19.971,20.193,1615,0
2015-10-29,19.971,20.091,19.971,19.971,1185,0
2015-11-02,19.924,19.924,19.924,19.924,2854,0
2015-11-03,20.167,20.167,19.84,19.84,969,0
2015-11-04,19.869,20.062,19.832,20.062,456,0
2015-11-05,20.138,20.203,20.064,20.091,2152,0
2015-11-06,20.203,20.203,20.138,20.158,3013,0
2015-11-09,20.158,20.325,20.158,20.203,3569,0
2015-11-10,20.203,20.381,20.203,20.381,2800,0
2015-11-11,20.657,20.657,20.623,20.623,3553,0
2015-11-12,20.203,20.231,20.158,20.158,4952,0
2015-11-13,20.111,20.342,19.971,20.158,5813,0
2015-11-16,20.417,20.417,20.074,20.074,324,0
2015-11-17,20.342,20.342,20.342,20.342,861,0
2015-11-18,20.342,20.434,19.971,19.971,15610,0
2015-11-19,20.203,20.417,20.064,20.064,3013,0
2015-11-20,20.417,20.425,20.064,20.064,2584,0
2015-11-23,20.39,20.434,20.184,20.184,969,0
2015-11-24,20.434,20.434,20.324,20.324,430,0
2015-11-25,20.251,20.333,20.251,20.333,645,0
2015-11-27,20.529,20.529,20.519,20.529,3661,0
2015-11-30,20.537,20.537,20.529,20.529,324,0
2015-12-01,20.667,20.715,20.566,20.715,9391,0
2015-12-02,20.667,20.677,20.667,20.667,2410,0
2015-12-03,20.769,20.89,20.69,20.89,3770,0
2015-12-04,20.919,21.031,20.919,21.031,1279,0
2015-12-07,20.993,21.013,20.826,20.826,5437,0
2015-12-08,21.013,21.013,20.806,20.806,24634,0
2015-12-09,20.806,20.919,20.733,20.919,1385,0
2015-12-10,20.742,20.826,20.742,20.826,853,0
2015-12-11,21.013,21.013,20.967,20.967,2770,0
2015-12-15,20.957,20.967,20.759,20.967,960,0
2015-12-16,20.967,20.967,20.826,20.871,853,0
2015-12-17,20.938,21.098,20.938,21.098,4264,0
2015-12-18,21.098,21.49,21.098,21.49,746,0
2015-12-21,21.472,21.472,21.125,21.125,321,0
2015-12-22,21.107,21.134,21.107,21.134,656,0
2015-12-23,21.107,21.294,21.107,21.125,1385,0
2015-12-28,21.294,21.294,21.294,21.294,549,0
2015-12-29,21.472,21.472,21.294,21.294,4689,0
2015-12-30,21.482,21.5,21.294,21.425,4904,0
2015-12-31,21.482,21.538,21.342,21.5,2319,0
2016-01-04,21.538,21.538,21.342,21.342,1466,0
2016-01-05,21.368,21.472,21.256,21.256,1305,0
2016-01-06,21.547,21.547,21.373,21.436,7249,0
2016-01-07,21.482,21.482,21.446,21.446,746,0
2016-01-08,21.192,21.482,21.153,21.482,1226,0
2016-01-11,21.123,21.576,21.123,21.377,2950,0
2016-01-12,21.134,21.134,20.637,20.637,12250,0
2016-01-13,20.775,20.775,20.775,20.775,204,0
2016-01-14,20.646,20.646,20.449,20.586,10688,0
2016-01-15,20.328,20.432,19.625,19.691,7196,0
2016-01-19,19.691,19.691,19.606,19.606,1918,0
2016-01-22,19.024,19.465,19.024,19.465,1119,0
2016-01-25,19.23,19.23,18.554,18.564,5189,0
2016-01-26,18.526,18.638,18.429,18.638,19693,0
2016-01-27,18.761,19.024,18.396,18.536,6251,0
2016-01-28,18.631,18.631,18.574,18.583,1216,0
2016-01-29,18.995,19.137,18.462,18.753,2523,0
2016-02-02,18.902,18.902,18.902,18.902,107,0
2016-02-03,18.898,18.902,18.898,18.902,1067,0
2016-02-04,18.95,18.987,18.339,18.339,1139,0
2016-02-05,18.388,18.388,18.339,18.339,512,0
2016-02-08,18.902,18.902,18.902,18.902,960,0
2016-02-10,18.771,18.771,18.526,18.526,1241,0
2016-02-11,18.526,18.648,18.349,18.648,2698,0
2016-02-12,18.715,18.848,18.526,18.848,808,0
2016-02-16,18.819,18.819,18.715,18.715,240,0
2016-02-17,18.526,18.715,18.499,18.574,20821,0
2016-02-18,18.499,18.499,18.499,18.499,198,0
2016-02-19,18.309,18.622,18.309,18.526,9221,0
2016-02-22,18.574,18.574,18.526,18.574,3478,0
2016-02-23,18.574,18.987,18.574,18.715,2083,0
2016-02-26,18.526,18.526,18.526,18.526,639,0
2016-02-29,18.574,18.574,18.545,18.545,1554,0
2016-03-01,18.667,18.667,18.622,18.622,799,0
2016-03-02,18.574,18.574,18.574,18.574,980,0
2016-03-03,18.574,18.574,18.432,18.452,2636,0
2016-03-04,18.564,18.667,17.822,17.87,19263,0
2016-03-07,18.481,18.96,18.481,18.761,7224,0
2016-03-08,18.808,19.198,18.79,19.075,2904,0
2016-03-09,18.743,18.97,18.506,18.951,973,0
2016-03-10,19.01,19.01,19.01,19.01,525,0
2016-03-11,18.998,19.226,18.617,18.97,1737,0
2016-03-14,18.97,18.97,18.97,18.97,2844,0
2016-03-15,18.828,18.828,18.782,18.782,754,0
2016-03-16,19.046,19.046,18.707,18.818,3350,0
2016-03-17,18.637,18.98,18.637,18.97,3752,0
2016-03-18,19.197,19.198,18.942,18.942,12280,0
2016-03-22,19.198,19.198,18.771,19.141,606,0
2016-03-29,19.159,19.159,18.704,18.704,1059,0
2016-03-30,18.962,18.962,18.962,18.962,260,0
2016-03-31,19.111,19.159,18.753,18.753,9200,0
2016-04-01,18.875,18.97,18.78,18.78,1081,0
2016-04-04,19.075,19.075,19.075,19.075,819,0
2016-04-05,18.761,19.065,18.761,18.79,738,0
2016-04-06,18.874,18.874,18.761,18.818,1128,0
2016-04-07,18.799,18.857,18.714,18.714,3843,0
2016-04-08,18.506,18.922,18.496,18.714,4585,0
2016-04-11,18.591,18.771,18.591,18.705,1368,0
2016-04-12,18.894,18.98,18.874,18.98,3561,0
2016-04-13,19.007,19.065,18.962,19.065,15279,0
2016-04-14,19.111,19.435,19.094,19.435,3169,0
2016-04-15,19.388,19.435,19.159,19.435,6604,0
2016-04-18,19.682,19.682,19.293,19.293,1769,0
2016-04-19,19.729,19.729,19.703,19.71,1586,0
2016-04-20,19.729,19.729,19.255,19.255,1860,0
2016-04-21,19.591,19.591,19.591,19.591,390,0
2016-04-22,19.538,19.92,19.271,19.92,5677,0
2016-04-25,19.538,20.03,19.538,19.701,1160,0
2016-04-26,19.599,19.911,19.599,19.911,941,0
2016-04-27,19.558,20.82,19.558,20.345,3059,0
2016-04-28,21.304,21.333,20.468,20.82,4174,0
2016-04-29,20.498,20.498,20.498,20.498,526,0
2016-05-02,20.859,20.868,20.136,20.136,3926,0
2016-05-03,19.92,20.156,19.92,19.92,6802,0
2016-05-04,20.184,20.868,20.184,20.82,6396,0
2016-05-05,20.156,20.43,19.833,20.42,15206,0
2016-05-06,20.439,20.439,20.439,20.439,1056,0
2016-05-09,20.394,20.394,19.956,20.251,2864,0
2016-05-10,20.144,20.251,19.92,20.227,2322,0
2016-05-11,19.92,19.92,19.92,19.92,603,0
2016-05-12,20.394,20.394,19.956,19.956,316,0
2016-05-13,20.345,20.375,20.219,20.251,1473,0
2016-05-16,19.92,19.966,19.92,19.966,814,0
2016-05-17,19.956,19.956,19.956,19.956,284,0
2016-05-18,19.937,20.394,19.92,20.014,2598,0
2016-05-19,20.726,20.726,20.005,20.005,1160,0
2016-05-20,20.042,20.251,20.005,20.005,953,0
2016-05-23,20.156,20.677,20.156,20.677,2013,0
2016-05-24,20.762,20.867,20.762,20.79,2108,0
2016-05-25,20.82,20.868,20.469,20.868,1745,0
2016-05-26,20.869,21.028,20.868,21.028,3306,0
2016-05-31,21.018,21.018,20.686,20.978,2346,0
2016-06-01,20.868,21.018,20.868,21.018,1621,0
2016-06-02,20.868,20.868,20.868,20.868,813,0
2016-06-03,20.868,21.018,20.394,20.631,14600,0
2016-06-06,20.648,20.953,20.156,20.953,6658,0
2016-06-07,20.953,21.018,20.953,21.018,415,0
2016-06-08,20.693,21.143,20.618,21.143,2400,0
2016-06-09,21.115,21.115,21.115,21.115,105,0
2016-06-10,21.23,21.23,21.126,21.182,3708,0
2016-06-13,20.751,21.106,20.751,21.106,898,0
2016-06-14,20.636,20.636,20.636,20.636,1043,0
2016-06-15,21.077,21.192,21.077,21.192,1774,0
2016-06-16,20.626,20.697,20.626,20.697,438,0
2016-06-17,21.077,21.077,21.077,21.077,1018,0
2016-06-20,21.201,21.201,21.087,21.087,1879,0
2016-06-21,20.952,21.221,20.952,21.172,708,0
2016-06-22,21.162,21.221,21.077,21.221,6627,0
2016-06-23,21.221,21.221,20.933,21.152,4334,0
2016-06-24,21.221,21.221,20.964,21.221,1566,0
2016-06-27,21.047,21.091,20.578,20.578,7704,0
2016-06-28,20.272,20.512,20.032,20.094,12513,0
2016-06-29,20.166,21.077,20.137,20.243,2562,0
2016-06-30,20.443,20.568,20.252,20.568,2567,0
2016-07-01,20.406,20.974,20.406,20.473,521,0
2016-07-05,20.443,20.443,20.443,20.443,209,0
2016-07-06,20.358,20.358,20.358,20.358,1461,0
2016-07-07,20.341,20.934,20.309,20.742,6738,0
2016-07-08,20.483,20.703,20.483,20.703,543,0
2016-07-11,20.654,20.693,20.636,20.693,2131,0
2016-07-12,20.406,20.724,20.358,20.693,8309,0
2016-07-13,21.23,21.23,20.233,20.319,3235,0
2016-07-14,20.493,20.627,20.328,20.512,1958,0
2016-07-15,20.683,20.692,20.683,20.692,543,0
2016-07-18,20.588,20.837,20.588,20.703,4117,0
2016-07-19,20.673,20.673,20.644,20.673,1409,0
2016-07-20,20.751,20.952,20.693,20.759,2292,0
2016-07-21,20.884,20.884,20.874,20.884,1617,0
2016-07-22,20.894,20.894,20.874,20.884,990,0
2016-07-25,20.981,21.077,20.962,21.077,1879,0
2016-07-26,20.99,20.99,20.981,20.981,941,0
2016-07-27,21.028,21.028,20.981,20.989,1252,0
2016-07-29,20.981,20.981,20.808,20.808,925,0
2016-08-01,20.808,21.201,20.788,20.942,3130,0
2016-08-02,20.999,21.077,20.999,21.049,2630,0
2016-08-03,21.077,21.307,21.057,21.172,4071,0
2016-08-04,21.219,21.219,21.219,21.219,155,0
2016-08-05,21.221,21.221,21.201,21.221,3100,0
2016-08-08,21.182,21.182,21.182,21.182,105,0
2016-08-09,21.221,21.221,21.211,21.221,1119,0
2016-08-11,21.246,21.363,21.221,21.363,2606,0
2016-08-12,21.307,21.555,21.307,21.555,1148,0
2016-08-15,21.363,21.844,21.363,21.843,2005,0
2016-08-16,21.918,21.985,21.844,21.844,1927,0
2016-08-18,21.844,21.844,21.267,21.791,3462,0
2016-08-19,21.972,21.972,21.844,21.844,1279,0
2016-08-22,21.89,21.985,21.89,21.967,6655,0
2016-08-23,21.967,21.985,21.692,21.731,3832,0
2016-08-24,21.507,21.584,21.431,21.507,10156,0
2016-08-25,21.507,21.507,21.297,21.297,4159,0
2016-08-26,21.316,21.453,21.201,21.453,8923,0
2016-08-29,21.584,21.69,21.345,21.69,2418,0
2016-08-31,21.626,21.711,21.507,21.507,2278,0
2016-09-01,21.728,21.985,21.719,21.985,5168,0
2016-09-02,22.035,22.12,21.976,22.12,2105,0
2016-09-06,22.225,22.418,22.188,22.418,3465,0
2016-09-08,22.243,22.308,22.243,22.243,1260,0
2016-09-12,22.631,22.631,22.572,22.572,412,0
2016-09-13,22.354,22.543,21.993,22.321,2117,0
2016-09-14,21.799,22.543,21.799,21.954,477,0
2016-09-15,22.498,22.498,21.982,21.982,620,0
2016-09-16,22.475,22.475,22.475,22.475,308,0
2016-09-19,22.505,22.631,21.789,22.196,4742,0
2016-09-20,22.137,22.611,22.137,22.418,1790,0
2016-09-21,22.243,22.357,22.243,22.243,730,0
2016-09-22,22.3,22.591,21.915,21.915,399,0
2016-09-23,22.505,22.621,22.309,22.363,1240,0
2016-09-27,22.534,22.591,22.001,22.233,1551,0
2016-09-28,22.292,22.292,22.292,22.292,194,0
2016-09-29,22.485,22.631,22.308,22.631,2188,0
2016-09-30,22.001,22.631,22.001,22.631,1861,0
2016-10-03,22.63,22.631,22.371,22.534,3619,0
2016-10-05,22.543,22.543,22.543,22.543,543,0
2016-10-10,22.292,22.292,22.292,22.292,104,0
2016-10-12,22.441,22.485,22.265,22.265,3226,0
2016-10-13,22.485,22.872,22.452,22.558,3072,0
2016-10-17,22.243,22.534,22.243,22.243,1086,0
2016-10-18,22.243,23.211,21.76,22.534,6224,0
2016-10-19,22.748,22.845,22.748,22.775,1654,0
2016-10-21,22.691,22.691,22.691,22.691,516,0
2016-10-26,22.705,22.727,22.343,22.507,1890,0
2016-10-27,22.485,22.681,22.485,22.574,1240,0
2016-10-28,22.727,22.824,22.637,22.637,858,0
2016-10-31,22.097,22.245,21.76,21.76,4738,0
2016-11-01,22.233,22.243,21.983,22.204,2443,0
2016-11-02,22.147,22.389,21.695,22.097,6144,0
2016-11-03,22.243,22.243,22.05,22.05,724,0
2016-11-04,21.518,21.736,21.47,21.567,1973,0
2016-11-07,22.196,22.32,21.885,22.32,3398,0
2016-11-08,22.001,22.243,21.954,22.05,3328,0
2016-11-09,22.147,22.243,22.05,22.243,4395,0
2016-11-10,22.243,22.243,22.001,22.123,1878,0
2016-11-11,22.243,22.582,22.243,22.582,149041,0
2016-11-14,22.582,22.631,22.437,22.437,6103,0
2016-11-15,22.582,22.582,22.485,22.485,524,0
2016-11-16,22.631,22.727,22.519,22.727,2947,0
2016-11-17,22.775,24.662,22.753,23.501,4652,0
2016-11-18,23.671,23.693,23.646,23.693,4114,0
2016-11-21,23.693,23.693,23.646,23.646,871,0
2016-11-22,23.219,23.693,23.219,23.693,3104,0
2016-11-23,23.693,23.693,23.623,23.693,1902,0
2016-11-25,23.693,23.693,23.693,23.693,2129,0
2016-11-29,23.404,23.693,23.404,23.597,6437,0
2016-11-30,23.597,23.693,23.577,23.693,2305,0
2016-12-01,23.693,23.693,23.646,23.69,9262,0
2016-12-02,23.935,24.129,23.901,24.129,6955,0
2016-12-05,24.177,24.42,24.177,24.42,10065,0
2016-12-06,24.42,24.613,24.371,24.613,8886,0
2016-12-07,24.614,24.876,24.486,24.779,2379,0
2016-12-08,24.73,24.876,24.681,24.876,3579,0
2016-12-09,24.876,25.432,24.682,24.974,14076,0
2016-12-12,24.974,24.974,24.876,24.876,3105,0
2016-12-13,24.779,24.779,24.681,24.779,2820,0
2016-12-14,24.681,24.974,24.633,24.633,16381,0
2016-12-15,24.633,25.608,24.633,25.608,6063,0
2016-12-16,25.608,25.852,25.27,25.803,3391,0
2016-12-19,25.559,25.852,25.559,25.756,1159,0
2016-12-20,25.852,26.243,25.608,26.243,7302,0
2016-12-21,25.229,25.803,25.229,25.559,2912,0
2016-12-22,25.511,25.511,25.461,25.461,682,0
2016-12-23,25.023,25.023,24.925,24.925,457,0
2016-12-27,24.925,24.925,24.876,24.876,881,0
2016-12-28,24.925,24.925,24.925,24.925,103,0
2016-12-29,25.169,25.169,24.633,24.633,1668,0
2016-12-30,24.73,25.413,24.73,25.218,784,0
2017-01-03,25.458,25.46,25.291,25.389,1625,0
2017-01-04,24.876,25.364,24.876,25.267,8733,0
2017-01-05,25.364,25.461,24.998,25.461,2699,0
2017-01-06,25.461,25.461,25.436,25.436,940,0
2017-01-09,25.023,25.315,25.023,25.315,1525,0
2017-01-10,25.079,25.413,24.817,25.315,1058,0
2017-01-11,25.315,25.315,24.925,24.925,1163,0
2017-01-12,25.289,25.852,25.096,25.852,8399,0
2017-01-17,25.852,31.022,25.559,25.559,1372,0
2017-01-18,25.511,25.723,24.486,25.364,3426,0
2017-01-19,25.461,25.657,25.461,25.657,2188,0
2017-01-20,25.755,25.852,25.755,25.852,2190,0
2017-01-23,24.876,24.876,24.876,24.876,468,0
2017-01-25,25.559,25.559,25.559,25.559,109,0
2017-01-26,25.364,25.461,25.364,25.461,428,0
2017-01-30,25.686,25.9,25.608,25.9,1893,0
2017-01-31,26.29,26.34,26.243,26.29,1527,0
2017-02-01,26.34,26.437,25.705,26.34,9720,0
2017-02-02,26.34,26.34,26.243,26.243,1132,0
2017-02-06,26.193,26.193,26.193,26.193,290,0
2017-02-07,25.757,26.242,25.757,26.242,392,0
2017-02-08,26.193,26.216,24.938,25.413,89019,0
2017-02-09,25.559,25.949,25.218,25.218,1073,0
2017-02-10,25.619,25.619,25.023,25.559,1758,0
2017-02-13,25.291,25.485,25.169,25.437,1795,0
2017-02-14,25.309,25.559,25.309,25.559,3436,0
2017-02-15,25.852,25.949,24.876,25.852,15013,0
2017-02-16,25.803,25.803,25.511,25.705,9755,0
2017-02-17,25.364,25.364,25.218,25.218,240,0
2017-02-21,25.461,25.73,25.461,25.73,409,0
2017-02-22,25.608,25.608,24.633,24.633,8982,0
2017-02-23,24.633,24.976,24.633,24.633,3646,0
2017-02-24,24.633,24.633,24.633,24.633,2191,0
2017-02-27,24.633,25.755,24.633,25.755,7531,0
2017-02-28,25.657,25.657,25.057,25.267,9839,0
2017-03-01,25.644,25.755,25.644,25.676,2320,0
2017-03-02,25.657,25.657,25.657,25.657,389,0
2017-03-03,25.511,25.949,25.511,25.658,2946,0
2017-03-06,25.852,25.949,25.852,25.949,923,0
2017-03-07,26.046,26.243,26.046,26.193,1026,0
2017-03-08,26.164,26.361,26.163,26.361,2333,0
2017-03-09,26.459,26.557,26.409,26.409,2666,0
2017-03-10,26.557,26.557,26.459,26.459,877,0
2017-03-13,26.118,26.118,26.118,26.118,645,0
2017-03-14,26.115,26.587,26.115,26.513,945,0
2017-03-15,26.361,26.508,26.065,26.065,844,0
2017-03-16,26.065,26.065,26.065,26.065,417,0
2017-03-17,25.092,28.918,25.087,28.868,41624,0
2017-03-20,28.328,28.82,28.18,28.672,17558,0
2017-03-21,28.475,28.622,27.934,28.279,8210,0
2017-03-22,28.18,28.524,28.008,28.475,9330,0
2017-03-23,28.279,28.328,27.983,28.279,3104,0
2017-03-24,28.207,28.207,28.084,28.084,718,0
2017-03-27,28.082,28.082,27.885,28.082,1169,0
2017-03-28,28.426,28.426,28.082,28.082,900,0
2017-03-29,28.166,28.475,28.166,28.377,3085,0
2017-03-30,28.377,28.475,28.221,28.229,4692,0
2017-03-31,27.837,27.934,27.787,27.836,5205,0
2017-04-03,27.836,28.426,27.836,28.18,1499,0
2017-04-04,28.033,28.328,26.655,26.853,8343,0
2017-04-05,27.049,27.689,26.853,26.853,8780,0
2017-04-06,27.199,28.426,27.199,28.426,305,0
2017-04-07,28.426,28.426,27.245,27.245,1206,0
2017-04-10,27.956,27.956,26.803,27.836,1678,0
2017-04-11,27.295,27.983,27.107,27.393,7010,0
2017-04-12,27.983,27.983,27.737,27.737,407,0
2017-04-13,27.885,27.885,27.885,27.885,256,0
2017-04-18,27.344,27.957,27.344,27.344,535,0
2017-04-19,27.787,27.836,27.787,27.787,2060,0
2017-04-20,27.251,27.491,27.245,27.344,2458,0
2017-04-21,27.344,27.737,27.344,27.393,4809,0
2017-04-24,27.393,27.393,27.393,27.393,201,0
2017-04-25,27.393,27.836,27.203,27.836,3078,0
2017-04-26,27.808,27.836,27.521,27.744,3317,0
2017-04-27,27.836,27.836,27.836,27.836,435,0
2017-04-28,27.836,27.836,27.781,27.781,772,0
2017-05-01,27.541,27.541,27.541,27.541,1169,0
2017-05-02,26.115,27.59,26.115,27.541,2528,0
2017-05-03,27.291,27.541,27.291,27.295,1503,0
2017-05-04,26.999,26.999,26.999,26.999,102,0
2017-05-05,27.393,27.393,27.197,27.197,747,0
2017-05-08,27.049,27.491,26.557,27.147,43654,0
2017-05-09,26.361,27.612,26.361,27.438,1132,0
2017-05-15,26.705,27.265,26.361,27.049,14094,0
2017-05-16,26.163,27.541,26.163,27.472,991,0
2017-05-22,26.459,26.974,26.311,26.746,2589,0
2017-05-23,26.409,26.409,26.311,26.311,305,0
2017-05-24,26.164,26.532,25.574,26.532,4837,0
2017-05-25,26.361,26.361,25.328,25.574,6724,0
2017-05-26,25.328,26.361,25.317,25.574,11851,0
2017-05-30,25.688,25.967,25.475,25.475,4047,0
2017-05-31,24.934,25.623,24.688,25.623,31469,0
2017-06-01,25.77,26.508,24.885,25.387,4603,0
2017-06-02,25.033,26.324,25.033,25.967,2515,0
2017-06-05,25.623,26.361,25.278,26.065,4105,0
2017-06-06,26.065,26.065,25.819,25.869,634,0
2017-06-07,25.938,26.533,25.176,26.434,1091,0
2017-06-08,25.308,26.384,25.308,26.117,2874,0
2017-06-09,26.186,26.186,26.186,26.186,1332,0
2017-06-12,26.186,26.186,26.186,26.186,247,0
2017-06-14,26.732,26.732,26.682,26.732,620,0
2017-06-15,26.732,26.732,26.732,26.732,257,0
2017-06-19,26.682,27.228,26.682,26.781,6721,0
2017-06-20,26.732,27.127,25.763,26.781,18371,0
2017-06-21,26.88,26.88,26.641,26.682,1686,0
2017-06-22,26.285,26.434,26.285,26.285,1101,0
2017-06-23,25.591,26.335,25.591,25.889,1850,0
2017-06-26,25.77,25.99,25.541,25.541,2916,0
2017-06-27,25.69,25.69,25.541,25.541,1565,0
2017-06-28,25.789,25.789,25.393,25.541,33234,0
2017-06-29,25.541,25.988,25.541,25.641,6240,0
2017-06-30,25.74,25.74,25.74,25.74,231,0
2017-07-03,25.715,25.715,25.715,25.715,246,0
2017-07-05,25.293,25.393,25.293,25.393,1216,0
2017-07-06,25.452,25.74,25.452,25.74,578,0
2017-07-10,25.789,26.087,25.74,26.087,1315,0
2017-07-11,25.988,26.087,25.988,26.087,1807,0
2017-07-12,26.037,26.484,26.012,26.484,848,0
2017-07-18,25.293,26.396,25.293,26.396,2496,0
2017-07-20,25.926,26.364,25.926,26.285,1649,0
2017-07-21,26.037,26.583,26.037,26.583,3275,0
2017-07-24,26.583,26.781,25.789,26.781,11244,0
2017-07-25,26.781,27.277,26.285,26.781,7925,0
2017-07-26,26.831,27.029,26.781,26.88,1540,0
2017-07-27,27.228,27.262,26.087,26.583,3260,0
2017-07-28,26.632,26.632,26.632,26.632,1651,0
2017-07-31,26.732,27.073,26.012,26.88,4431,0
2017-08-01,27.178,27.178,26.533,27.029,2357,0
2017-08-02,26.533,27.724,26.533,27.724,2607,0
2017-08-03,27.376,27.773,27.153,27.773,1232,0
2017-08-04,27.476,27.696,27.476,27.575,1392,0
2017-08-09,26.484,26.88,26.484,26.484,872,0
2017-08-10,26.533,26.533,26.533,26.533,275,0
2017-08-11,27.228,27.228,26.533,27.178,2271,0
2017-08-14,27.277,27.773,27.277,27.719,786,0
2017-08-15,27.525,27.525,27.029,27.029,773,0
2017-08-16,27.724,27.724,26.965,27.674,758,0
2017-08-17,27.475,29.112,27.475,29.112,4972,0
2017-08-18,28.145,28.269,28.145,28.269,1720,0
2017-08-21,28.269,28.269,27.476,28.219,2061,0
2017-08-24,27.624,27.951,26.781,27.773,10931,0
2017-08-25,26.831,27.196,26.831,26.88,2535,0
2017-08-28,27.327,27.327,26.781,26.781,2227,0
2017-08-29,27.511,27.511,27.511,27.511,203,0
2017-08-30,26.88,27.768,26.88,27.768,655,0
2017-08-31,27.376,27.376,26.93,26.93,1019,0
2017-09-01,26.88,26.88,26.88,26.88,101,0
2017-09-05,26.88,27.079,26.484,27.052,3815,0
2017-09-06,26.88,27.178,26.704,26.93,3769,0
2017-09-07,27.25,27.5,26.6001,27.5,1464,0
2017-09-08,27.5,27.6,27.3625,27.55,836,0
2017-09-11,27.5,27.5,26.5029,27.4,3026,0
2017-09-12,27.45,27.5,27.25,27.5,3962,0
2017-09-13,27.3,27.5,27.3,27.5,572,0
2017-09-14,27.5,27.55,27.4,27.4,1984,0
2017-09-15,27.35,27.5,27.35,27.5,7604,0
2017-09-18,27.5,27.6,27.459,27.6,3698,0
2017-09-19,27.5,27.5,27.475,27.5,1001,0
2017-09-20,27.5,27.5,27.5,27.5,100,0
2017-09-21,27.4999,27.5,27.4999,27.5,1245,0
2017-09-22,28,28,27.5,28,1089,0
2017-09-25,27.556,28.2,27.556,28.2,1188,0
2017-09-26,27.75,27.75,27.75,27.75,411,0
2017-09-27,28.056,29.0309,28,29,16732,0
2017-09-28,29.25,29.6,28.65,29,7177,0
2017-09-29,29.001,29.058,29,29.058,8017,0
2017-10-02,29.941,30.05,29.65,29.85,3046,0
2017-10-03,30.4,30.4,30.2,30.2,209,0
2017-10-04,29.8,29.8,29.8,29.8,197,0
2017-10-05,29,30.093,28.6124,30.093,729,0
2017-10-06,29.15,30.05,29.15,29.35,3540,0
2017-10-11,28.45,29.25,28.45,29.25,2086,0
2017-10-12,28.75,30,28.75,29.5,545,0
2017-10-13,28.55,29.9815,28.3501,28.8,1690,0
2017-10-16,28.5,29.8918,28.5,29.8918,320,0
2017-10-17,29.05,29.792,29.05,29.792,311,0
2017-10-18,29.2,29.595,28.75,29.05,2107,0
2017-10-23,28,29.3073,28,29.3073,2129,0
2017-10-24,28.35,29.335,28.35,29.335,1913,0
2017-10-27,29.25,29.4,29.25,29.25,783,0
2017-10-30,28.35,29.4,28.25,28.35,3800,0
2017-10-31,28.55,29.3,28.55,29.3,3796,0
2017-11-01,29.5,30.2,29.45,30.148,6723,0
2017-11-02,30.2,30.5,30,30.21,2029,0
2017-11-03,30.25,30.499,30.2,30.499,1755,0
2017-11-06,29.75,29.75,29.75,29.75,167,0
2017-11-07,29.5,29.5065,29.5,29.5065,644,0
2017-11-09,29.9,29.9,29.7,29.7,2087,0
2017-11-10,29.65,29.65,29.65,29.65,125,0
