Date,Open,High,Low,Close,Volume,OpenInt
2015-07-07,13.795,13.795,13.795,13.795,3616,0
2015-07-09,13.795,13.795,13.795,13.795,1343,0
2015-07-10,12.827,13.592,12.827,13.592,620,0
2015-07-14,12.827,12.827,12.101,12.583,930,0
2015-07-15,12.583,12.603,12.583,12.603,1584,0
2015-07-17,12.603,12.603,12.593,12.593,1034,0
2015-07-21,13.146,13.166,13.146,13.166,515,0
2015-07-22,13.504,13.504,13.214,13.214,7852,0
2015-07-24,13.214,13.214,13.214,13.214,12604,0
2015-07-27,13.311,13.553,13.311,13.553,2892,0
2015-07-28,13.166,13.311,13.127,13.311,8368,0
2015-07-29,13.184,13.214,13.184,13.214,2583,0
2015-07-30,13.214,13.311,13.166,13.166,5889,0
2015-07-31,13.543,13.543,13.166,13.292,1034,0
2015-08-03,13.166,13.166,13.166,13.166,413,0
2015-08-04,13.311,13.311,13.214,13.311,4958,0
2015-08-05,13.262,13.426,13.214,13.426,2686,0
2015-08-06,13.224,13.378,13.224,13.32,1922,0
2015-08-07,13.553,13.553,13.224,13.311,10434,0
2015-08-10,13.553,13.553,13.224,13.311,4029,0
2015-08-11,13.366,13.366,13.359,13.359,1007,0
2015-08-12,13.523,13.533,13.311,13.533,6302,0
2015-08-13,13.543,13.543,13.224,13.224,3305,0
2015-08-14,13.397,13.407,13.378,13.378,9090,0
2015-08-17,13.359,13.407,13.224,13.33,16012,0
2015-08-18,13.553,13.649,13.543,13.572,4131,0
2015-08-19,13.582,13.756,13.166,13.224,18491,0
2015-08-20,13.359,13.359,13.359,13.359,102,0
2015-08-21,13.359,13.359,13.166,13.166,2169,0
2015-08-24,13.078,13.214,12.583,13.068,14118,0
2015-08-25,13.117,13.117,13.078,13.117,413,0
2015-08-26,13.117,13.117,13.068,13.068,3305,0
2015-08-31,13.068,13.679,13.068,13.679,1137,0
2015-09-02,13.417,13.746,12.593,13.068,3925,0
2015-09-03,12.972,13.455,12.837,12.923,1963,0
2015-09-08,12.972,13.445,12.827,13.359,4237,0
2015-09-09,12.797,12.972,12.691,12.972,2169,0
2015-09-10,13.02,13.089,12.972,13.068,2418,0
2015-09-11,12.972,12.972,12.972,12.972,1240,0
2015-09-15,12.972,12.972,12.972,12.972,620,0
2015-09-17,12.972,12.972,12.846,12.962,2273,0
2015-09-18,12.923,12.972,12.681,12.827,1137,0
2015-09-21,12.913,12.913,12.913,12.913,1963,0
2015-09-23,12.972,12.972,12.73,12.73,1447,0
2015-09-24,12.73,12.777,12.583,12.627,5915,0
2015-09-25,12.642,12.972,12.642,12.777,6715,0
2015-09-29,12.777,12.972,12.119,12.875,8368,0
2015-10-02,12.701,12.75,12.119,12.39,4339,0
2015-10-05,12.583,12.865,12.245,12.837,16848,0
2015-10-06,12.895,12.895,12.875,12.875,620,0
2015-10-07,12.856,12.875,12.856,12.875,2790,0
2015-10-12,12.817,13.074,12.787,12.972,4441,0
2015-10-13,12.777,12.846,12.777,12.846,1034,0
2015-10-14,12.777,13.048,12.265,12.837,8264,0
2015-10-15,12.827,12.827,12.827,12.827,102,0
2015-10-16,13.068,13.068,12.923,12.972,3099,0
2015-10-19,13.068,13.068,13.068,13.068,515,0
2015-10-20,13.068,13.078,13.068,13.068,108846,0
2015-10-21,13.117,13.117,13.117,13.117,207,0
2015-10-22,13.166,13.166,13.166,13.166,3512,0
2015-10-23,13.117,13.117,13.117,13.117,102,0
2015-10-26,13.078,13.262,13.078,13.262,207,0
2015-10-27,13.068,13.068,13.068,13.068,102,0
2015-10-28,13.252,13.262,13.058,13.184,9504,0
2015-10-29,13.262,13.262,13.068,13.068,1034,0
2015-10-30,13.166,13.214,13.166,13.214,2169,0
2015-11-02,13.214,13.214,13.068,13.214,2133,0
2015-11-03,13.214,13.214,13.02,13.214,3925,0
2015-11-04,13.311,13.32,13.302,13.311,7329,0
2015-11-06,13.078,13.311,13.078,13.311,3305,0
2015-11-10,13.078,13.078,13.078,13.078,2790,0
2015-11-13,13.127,13.127,13.078,13.078,1034,0
2015-11-16,13.088,13.311,13.088,13.107,2169,0
2015-11-17,13.098,13.098,13.068,13.068,6199,0
2015-11-18,13.058,13.146,13.058,13.068,2892,0
2015-11-19,13.088,13.088,13.088,13.088,102,0
2015-11-23,13.068,13.068,13.04,13.04,2169,0
2015-11-24,13.068,13.117,13.068,13.117,20660,0
2015-11-25,13.455,13.455,13.397,13.397,4131,0
2015-11-27,13.378,13.378,13.369,13.369,207,0
2015-11-30,13.369,13.369,13.369,13.369,102,0
2015-12-01,13.388,13.388,13.388,13.388,102,0
2015-12-02,13.455,13.455,13.407,13.455,8007,0
2015-12-04,13.475,13.475,13.475,13.475,102,0
2015-12-08,13.465,13.475,13.465,13.475,1055,0
2015-12-09,13.359,13.475,13.32,13.32,8988,0
2015-12-11,13.33,13.339,13.33,13.339,930,0
2015-12-15,13.311,13.436,13.311,13.436,10021,0
2015-12-16,13.33,13.485,13.33,13.475,8470,0
2015-12-17,13.359,13.378,13.359,13.378,1034,0
2015-12-22,13.407,13.455,13.407,13.455,123446,0
2015-12-23,13.533,13.543,13.504,13.504,826,0
2015-12-28,13.401,13.413,13.401,13.413,1117,0
2015-12-29,13.543,13.553,13.068,13.068,15448,0
2015-12-30,13.175,13.553,13.166,13.451,6345,0
2015-12-31,13.462,13.649,13.262,13.272,2916,0
2016-01-04,13.417,13.417,13.262,13.262,3099,0
2016-01-05,13.551,13.551,13.272,13.272,10788,0
2016-01-06,13.527,13.527,13.527,13.527,101,0
2016-01-07,13.508,13.512,13.478,13.508,8284,0
2016-01-08,13.478,13.654,13.36,13.654,20155,0
2016-01-11,13.733,13.733,13.468,13.468,305,0
2016-01-12,13.478,13.478,13.462,13.478,712,0
2016-01-13,13.508,13.516,13.415,13.508,7071,0
2016-01-14,13.468,13.468,13.413,13.413,5810,0
2016-01-15,13.482,13.482,13.262,13.262,3605,0
2016-01-19,13.537,13.587,13.262,13.36,4784,0
2016-01-20,13.262,13.547,13.262,13.262,2852,0
2016-01-21,13.547,13.547,13.547,13.547,571,0
2016-01-22,13.508,13.508,13.508,13.508,102,0
2016-01-25,13.38,13.508,13.36,13.498,9830,0
2016-01-26,13.389,13.518,13.38,13.38,407,0
2016-01-28,13.389,13.389,13.262,13.262,3140,0
2016-01-29,13.311,13.557,13.311,13.36,6373,0
2016-02-01,13.508,13.508,13.38,13.38,2036,0
2016-02-02,13.535,13.556,13.535,13.556,2036,0
2016-02-03,13.448,13.55,13.36,13.36,8052,0
2016-02-04,13.37,13.419,13.365,13.385,14216,0
2016-02-05,13.389,13.458,13.262,13.351,18028,0
2016-02-08,13.36,13.37,13.262,13.34,8890,0
2016-02-09,13.547,13.556,13.331,13.498,11503,0
2016-02-10,13.311,13.432,13.311,13.37,18666,0
2016-02-11,13.508,13.508,13.36,13.37,20053,0
2016-02-12,13.458,13.458,13.458,13.458,508,0
2016-02-16,13.458,13.458,13.36,13.36,1580,0
2016-02-17,13.375,13.383,13.37,13.383,2856,0
2016-02-18,13.48,13.48,13.478,13.478,15676,0
2016-02-19,13.478,13.496,13.478,13.494,814,0
2016-02-22,13.478,13.478,13.34,13.458,19634,0
2016-02-23,13.409,13.409,13.409,13.409,8907,0
2016-02-24,13.37,13.389,13.365,13.37,5142,0
2016-02-25,13.37,13.606,13.335,13.527,30013,0
2016-02-26,13.428,13.547,13.428,13.547,621,0
2016-02-29,13.488,13.488,13.488,13.488,204,0
2016-03-01,13.538,13.596,13.37,13.448,12521,0
2016-03-02,13.419,13.448,13.419,13.448,2443,0
2016-03-03,13.54,13.546,13.458,13.458,1120,0
2016-03-04,13.55,13.606,13.37,13.596,4186,0
2016-03-07,13.606,13.655,13.577,13.645,4793,0
2016-03-08,13.655,14.224,13.64,14.186,23725,0
2016-03-09,13.999,13.999,13.753,13.98,8833,0
2016-03-10,14.146,14.146,14.038,14.048,4482,0
2016-03-11,14.186,14.195,13.856,13.999,8691,0
2016-03-14,14.195,14.726,14.161,14.441,25295,0
2016-03-15,14.392,14.49,14.283,14.48,12421,0
2016-03-16,14.234,14.48,14.156,14.441,13880,0
2016-03-17,14.441,14.48,14.264,14.382,6639,0
2016-03-18,14.264,14.746,14.244,14.746,117578,0
2016-03-21,14.637,14.696,14.637,14.696,5581,0
2016-03-22,14.736,14.736,14.495,14.539,5919,0
2016-03-23,14.313,14.363,14.313,14.363,459,0
2016-03-24,14.637,16.446,14.421,16.043,38260,0
2016-03-28,15.904,16.209,15.236,16.209,10391,0
2016-03-29,16.209,16.209,15.924,16.013,13811,0
2016-03-30,16.003,16.199,15.816,15.816,8222,0
2016-03-31,15.777,15.865,15.62,15.855,6037,0
2016-04-04,15.518,15.519,14.883,15.344,2698,0
2016-04-05,14.863,16.141,14.863,15.011,1669,0
2016-04-06,15.482,15.482,15.218,15.218,305,0
2016-04-07,15.228,15.228,15.158,15.158,508,0
2016-04-08,14.746,14.902,14.736,14.746,2226,0
2016-04-11,15.639,16.209,15.168,15.797,7266,0
2016-04-12,15.787,15.796,15.472,15.472,7031,0
2016-04-13,15.544,15.55,15.521,15.521,814,0
2016-04-14,15.521,15.551,15.079,15.079,7192,0
2016-04-15,15.442,15.442,15.442,15.442,611,0
2016-04-18,15.573,15.63,15.551,15.581,8595,0
2016-04-19,15.438,15.904,15.438,15.521,16593,0
2016-04-20,15.717,16.091,15.442,15.472,39541,0
2016-04-21,15.442,15.442,15.442,15.442,6137,0
2016-04-25,15.482,15.482,15.442,15.442,1140,0
2016-04-26,15.468,15.472,15.468,15.472,2036,0
2016-04-28,15.472,16.013,15.442,15.85,12270,0
2016-04-29,15.442,15.442,15.442,15.442,1374,0
2016-05-02,15.442,15.442,15.442,15.442,101,0
2016-05-03,15.228,15.236,15.228,15.228,10485,0
2016-05-04,14.951,14.951,14.951,14.951,101,0
2016-05-06,15.462,15.472,15.462,15.472,3563,0
2016-05-09,14.666,15.462,14.666,15.364,2373,0
2016-05-10,15.462,15.472,15.364,15.364,3869,0
2016-05-11,15.414,15.472,15.374,15.414,7375,0
2016-05-19,14.736,15.218,14.736,15.218,8248,0
2016-05-20,15.218,15.218,14.736,15.158,3736,0
2016-05-24,15.119,15.119,14.834,14.834,257,0
2016-05-25,15.208,15.305,14.839,15.208,40970,0
2016-05-26,14.981,15.305,14.981,15.158,11284,0
2016-05-27,15.404,15.413,15.129,15.129,1833,0
2016-06-01,15.218,15.413,15.218,15.413,2341,0
2016-06-02,15.188,15.188,15.188,15.188,101,0
2016-06-03,15.414,15.414,15.228,15.228,204,0
2016-06-06,15.414,15.423,15.379,15.423,2443,0
2016-06-07,15.414,15.423,15.414,15.423,2137,0
2016-06-08,15.423,15.62,15.188,15.324,6312,0
2016-06-09,15.423,15.717,15.305,15.324,8637,0
2016-06-10,15.423,15.423,15.324,15.324,712,0
2016-06-13,15.266,15.374,15.266,15.324,761,0
2016-06-14,15.266,15.324,15.173,15.324,712,0
2016-06-15,15.216,15.324,15.129,15.138,2683,0
2016-06-16,15.324,15.324,15.129,15.324,3145,0
2016-06-17,15.315,15.315,14.863,14.863,9804,0
2016-06-21,14.942,15.218,14.942,15.218,1171,0
2016-06-22,14.991,15.266,14.991,15.266,407,0
2016-06-23,15.236,15.334,15.099,15.324,4299,0
2016-06-24,15.039,15.208,14.883,14.883,6207,0
2016-06-27,14.755,15.158,14.746,14.834,2412,0
2016-06-28,14.961,14.981,14.834,14.981,24452,0
2016-06-29,15.011,15.011,14.981,15.001,2036,0
2016-07-05,15.18,15.18,15.18,15.18,181,0
2016-07-07,14.981,15.194,14.981,15.194,2096,0
2016-07-12,15.149,15.149,15.149,15.149,101,0
2016-07-13,15.03,15.049,15.03,15.03,1323,0
2016-07-15,15.276,15.276,15.246,15.246,204,0
2016-07-18,15.228,15.228,15.079,15.079,1378,0
2016-07-19,15.254,15.254,15.254,15.254,305,0
2016-07-25,15.228,15.228,14.932,14.971,6153,0
2016-07-26,14.932,14.932,14.932,14.932,4031,0
2016-07-27,14.976,15.217,14.976,15.217,13392,0
2016-07-28,15.208,15.228,15.178,15.218,6260,0
2016-07-29,15.21,15.324,15.206,15.324,21432,0
2016-08-01,15.276,15.276,15.129,15.129,12516,0
2016-08-02,15.177,15.256,15.177,15.256,204,0
2016-08-04,15.266,15.276,15.188,15.188,4200,0
2016-08-05,15.266,15.266,15.254,15.254,338,0
2016-08-08,15.228,15.228,15.228,15.228,101,0
2016-08-09,15.209,15.209,15.209,15.209,204,0
2016-08-10,15.228,15.374,15.228,15.374,7710,0
2016-08-11,15.392,15.473,15.392,15.473,3353,0
2016-08-12,15.561,15.806,15.561,15.744,11600,0
2016-08-15,15.767,16.151,15.767,16.151,13599,0
2016-08-16,16.11,16.11,16.11,16.11,101,0
2016-08-17,16.013,16.013,15.914,15.914,10078,0
2016-08-18,16.052,16.11,16.052,16.11,1151,0
2016-08-19,16.013,16.209,16.013,16.209,5371,0
2016-08-22,16.199,16.357,16.199,16.357,1202,0
2016-08-24,16.357,16.357,16.357,16.357,1026,0
2016-08-25,16.357,17.182,16.357,17.172,586,0
2016-08-26,16.357,17.083,16.357,16.629,7353,0
2016-08-29,16.7,16.858,16.602,16.602,14002,0
2016-08-30,16.819,16.955,16.7,16.7,1243,0
2016-08-31,16.72,16.793,16.72,16.793,2265,0
2016-09-02,16.602,16.602,16.602,16.602,44510,0
2016-09-06,17.093,20.453,16.995,19.068,87246,0
2016-09-07,19.421,22.585,19.136,21.475,117923,0
2016-09-08,22.027,22.157,20.384,20.817,51164,0
2016-09-09,20.082,20.752,19.451,20.384,24084,0
2016-09-12,20.227,21.612,19.903,21.366,22622,0
2016-09-13,21.268,21.514,20.195,21.415,31599,0
2016-09-14,21.121,21.514,20.59,21.366,21716,0
2016-09-15,21.298,21.514,21.107,21.405,13107,0
2016-09-16,21.307,21.415,20.738,20.747,118776,0
2016-09-19,21.022,21.258,20.797,21.072,4891,0
2016-09-20,20.953,21.219,20.197,21.092,7338,0
2016-09-21,20.973,20.983,20.148,20.384,10459,0
2016-09-22,20.512,21.209,20.158,20.257,12666,0
2016-09-23,20.197,20.716,19.962,20.237,6867,0
2016-09-26,20.463,20.865,19.775,20.463,12354,0
2016-09-27,20.276,20.276,19.866,20.227,1833,0
2016-09-28,20.061,20.138,19.706,19.716,7974,0
2016-09-29,19.658,19.913,19.471,19.608,5227,0
2016-09-30,19.549,19.549,19.068,19.451,4700,0
2016-10-03,19.52,19.52,18.823,19.186,4110,0
2016-10-04,18.833,19.461,18.823,18.959,8258,0
2016-10-05,19.745,19.765,19.068,19.068,2214,0
2016-10-06,19.156,19.715,19.156,19.491,6617,0
2016-10-07,19.638,19.638,19.638,19.638,101,0
2016-10-10,19.342,19.735,19.342,19.51,508,0
2016-10-11,19.589,19.638,18.665,19.352,19039,0
2016-10-12,19.196,19.735,19.156,19.313,6133,0
2016-10-13,19.372,19.637,19.176,19.294,1004,0
2016-10-14,19.617,19.617,19.471,19.471,817,0
2016-10-17,19.431,19.431,19.136,19.136,1302,0
2016-10-18,19.156,19.255,19.156,19.255,1781,0
2016-10-19,19.265,19.265,19.265,19.265,383,0
2016-10-20,19.156,19.156,19.156,19.156,167,0
2016-10-21,19.156,19.156,18.881,18.901,712,0
2016-10-25,19.206,19.206,19.206,19.206,144,0
2016-10-26,19.206,19.648,19.206,19.5,6832,0
2016-10-27,19.402,19.745,19.392,19.745,10059,0
2016-10-28,19.745,19.745,19.325,19.529,2271,0
2016-10-31,19.893,19.903,19.893,19.903,2026,0
2016-11-01,19.456,19.456,19.456,19.456,107,0
2016-11-02,19.648,19.648,19.156,19.648,4951,0
2016-11-03,19.886,19.942,19.706,19.706,527,0
2016-11-04,19.696,19.696,19.696,19.696,150,0
2016-11-07,20.031,20.031,19.648,19.745,1691,0
2016-11-08,18.939,19.914,18.939,19.914,505,0
2016-11-09,19.942,20.437,19.942,20.041,7189,0
2016-11-10,20.326,20.336,18.685,19.648,5395,0
2016-11-15,18.813,18.813,18.813,18.813,219,0
2016-11-16,19.619,19.648,19.589,19.648,1530,0
2016-11-17,19.696,19.696,19.031,19.255,1854,0
2016-11-21,19.304,19.648,19.304,19.648,2808,0
2016-11-22,19.844,20.472,19.329,19.745,3181,0
2016-11-23,19.844,20.482,19.844,20.324,3433,0
2016-11-25,20.569,20.58,20.569,20.58,699,0
2016-11-28,20.099,20.187,19.648,20.187,7341,0
2016-11-29,20.532,20.532,20.336,20.336,4657,0
2016-11-30,20.384,20.384,20.139,20.179,2726,0
2016-12-01,20.148,20.257,20.148,20.158,759,0
2016-12-02,20.138,20.154,19.991,20.138,4192,0
2016-12-05,20.138,20.138,20.052,20.052,908,0
2016-12-06,19.926,20.424,19.725,19.745,1091,0
2016-12-07,20.109,20.138,19.706,19.991,1198,0
2016-12-08,19.765,19.991,19.765,19.912,1819,0
2016-12-09,19.658,19.658,19.658,19.658,316,0
2016-12-12,19.668,19.893,19.402,19.441,3717,0
2016-12-13,19.648,20.058,19.648,19.903,4224,0
2016-12-15,19.711,19.942,19.559,19.559,6710,0
2016-12-16,19.923,19.923,19.923,19.923,1925,0
2016-12-19,19.431,19.834,19.431,19.834,1200,0
2016-12-20,19.883,19.893,19.883,19.893,5328,0
2016-12-21,19.706,20.129,19.706,20.129,809,0
2016-12-22,20.119,20.424,20.119,20.424,6562,0
2016-12-23,20.402,20.817,20.336,20.817,9977,0
2016-12-27,20.585,20.885,20.585,20.885,3531,0
2016-12-28,20.871,20.871,20.827,20.827,599,0
2016-12-29,21.121,21.121,20.838,21.112,2227,0
2016-12-30,21.112,21.131,20.993,21.131,4482,0
2017-01-03,21.602,21.602,20.237,20.875,14964,0
2017-01-04,21.342,21.342,21.044,21.144,1842,0
2017-01-05,20.846,21.173,20.846,21.173,494,0
2017-01-06,20.925,21.094,20.806,21.094,5909,0
2017-01-09,21.282,21.446,21.282,21.446,7347,0
2017-01-10,21.292,21.292,21.243,21.285,431,0
2017-01-11,21.124,21.6,21.124,21.6,1777,0
2017-01-13,21.342,21.342,21.342,21.342,366,0
2017-01-17,21.58,21.59,21.156,21.59,611,0
2017-01-18,21.302,21.302,20.519,21.243,3761,0
2017-01-19,21.342,21.491,21.044,21.421,29039,0
2017-01-20,21.491,21.491,21.235,21.441,974,0
2017-01-23,21.511,21.59,21.441,21.59,2411,0
2017-01-24,21.58,21.625,21.58,21.6,2366,0
2017-01-25,21.818,21.987,21.342,21.838,10869,0
2017-01-26,21.783,21.987,21.767,21.987,10526,0
2017-01-30,21.6,21.838,21.213,21.838,84021,0
2017-01-31,21.64,21.828,21.64,21.828,1601,0
2017-02-01,21.59,21.828,21.59,21.828,29093,0
2017-02-02,21.798,21.828,21.798,21.828,1581,0
2017-02-03,21.64,21.838,21.64,21.838,2739,0
2017-02-06,21.828,21.828,21.828,21.828,202,0
2017-02-07,21.828,21.958,21.689,21.958,4651,0
2017-02-08,20.847,21.938,20.847,21.938,7302,0
2017-02-09,21.968,21.968,21.938,21.938,830,0
2017-02-10,21.938,21.938,20.27,21.709,15481,0
2017-02-13,21.838,21.838,21.719,21.719,1722,0
2017-02-14,21.818,21.987,21.818,21.987,11134,0
2017-02-15,21.987,22.076,21.97,22.076,3170,0
2017-02-16,22.076,22.086,21.968,21.968,2340,0
2017-02-17,22.076,22.076,21.841,21.977,3650,0
2017-02-21,22.076,22.076,22.066,22.066,611,0
2017-02-22,22.007,22.076,21.858,21.858,1088,0
2017-02-23,21.858,21.938,21.67,21.918,2748,0
2017-02-24,21.886,21.928,21.886,21.928,1053,0
2017-02-27,21.938,21.938,21.59,21.739,3606,0
2017-02-28,21.6,21.938,21.591,21.6,7383,0
2017-03-01,21.818,21.838,21.62,21.62,2299,0
2017-03-02,21.838,21.838,21.818,21.828,679,0
2017-03-03,21.838,21.838,21.739,21.739,1820,0
2017-03-07,21.59,21.64,21.352,21.352,46212,0
2017-03-08,21.59,21.64,21.58,21.64,1651,0
2017-03-09,21.64,21.64,21.64,21.64,806,0
2017-03-10,21.541,21.541,21.124,21.342,7690,0
2017-03-13,21.521,21.541,21.521,21.541,704,0
2017-03-14,21.359,21.59,21.359,21.59,2881,0
2017-03-15,21.43,21.441,21.342,21.342,3087,0
2017-03-16,21.441,21.441,21.352,21.441,1345,0
2017-03-17,21.441,21.59,21.115,21.59,10283,0
2017-03-20,21.58,21.58,21.381,21.58,2095,0
2017-03-21,21.134,21.58,21.094,21.441,3484,0
2017-03-22,21.183,21.491,21.144,21.154,5869,0
2017-03-23,21.044,21.381,21.044,21.352,6842,0
2017-03-24,21.352,21.352,21.114,21.223,3668,0
2017-03-27,20.903,21.342,20.903,21.342,2172,0
2017-03-28,20.974,21.044,20.974,21.044,1229,0
2017-03-29,21.551,21.551,21.203,21.203,976,0
2017-03-30,21.243,21.243,20.945,21.223,6932,0
2017-03-31,21.292,21.59,21.272,21.59,761,0
2017-04-03,21.491,21.58,21.342,21.342,2530,0
2017-04-04,21.541,21.541,21.521,21.541,3060,0
2017-04-05,21.58,21.58,21.561,21.561,595,0
2017-04-06,21.342,21.58,21.094,21.481,4442,0
2017-04-07,21.511,21.521,21.104,21.451,10661,0
2017-04-10,21.431,21.431,21.421,21.431,924,0
2017-04-11,21.243,21.541,21.243,21.342,14208,0
2017-04-12,21.441,21.531,21.441,21.531,1182,0
2017-04-13,21.521,21.63,21.491,21.63,4060,0
2017-04-17,21.62,21.63,21.461,21.461,770,0
2017-04-18,21.361,21.59,21.352,21.352,3471,0
2017-04-19,21.58,21.58,21.58,21.58,100,0
2017-04-20,21.6,21.64,21.342,21.546,2562,0
2017-04-21,21.838,21.838,21.371,21.371,1542,0
2017-04-24,21.416,21.59,21.416,21.59,811,0
2017-04-25,21.64,21.64,21.59,21.64,1641,0
2017-04-26,21.521,21.739,21.521,21.739,1336,0
2017-04-27,21.511,21.511,21.511,21.511,124,0
2017-04-28,21.501,21.501,21.401,21.481,7781,0
2017-05-02,21.203,21.481,21.154,21.481,1797,0
2017-05-03,21.481,21.59,21.481,21.59,625,0
2017-05-04,21.481,21.58,21.361,21.58,10086,0
2017-05-05,21.57,21.689,21.471,21.689,2796,0
2017-05-09,21.541,21.541,21.531,21.531,1430,0
2017-05-10,21.352,21.59,21.352,21.58,3981,0
2017-05-11,21.57,21.59,21.504,21.58,7978,0
2017-05-12,21.58,21.64,21.511,21.64,6886,0
2017-05-15,21.64,21.64,21.63,21.64,1418,0
2017-05-16,21.64,21.739,21.361,21.739,4648,0
2017-05-17,21.739,21.739,21.391,21.729,3833,0
2017-05-18,21.729,21.739,21.441,21.739,3080,0
2017-05-19,21.59,21.788,21.516,21.59,7919,0
2017-05-22,21.59,21.788,21.561,21.788,9638,0
2017-05-23,21.689,21.838,21.441,21.818,9556,0
2017-05-24,21.788,21.788,21.491,21.541,5021,0
2017-05-25,21.61,21.689,21.371,21.689,6890,0
2017-05-26,21.739,21.739,21.361,21.64,5020,0
2017-05-30,21.739,21.739,21.342,21.342,5735,0
2017-05-31,21.541,21.541,21.342,21.342,3693,0
2017-06-01,21.541,21.541,21.292,21.312,5778,0
2017-06-02,21.431,21.6,21.262,21.541,7014,0
2017-06-05,21.352,21.62,21.342,21.342,11468,0
2017-06-06,21.541,21.541,21.342,21.541,5838,0
2017-06-07,21.58,21.635,21.361,21.59,4859,0
2017-06-08,21.58,21.838,21.461,21.838,6769,0
2017-06-09,21.838,21.918,21.808,21.808,9383,0
2017-06-12,21.739,22.533,21.659,21.928,10284,0
2017-06-13,21.997,23.724,21.997,23.387,22117,0
2017-06-14,23.426,23.426,22.772,22.831,21991,0
2017-06-15,23.023,23.327,22.99,23.317,16741,0
2017-06-16,23.586,23.823,23.476,23.734,24022,0
2017-06-19,23.873,24.817,23.873,24.458,22679,0
2017-06-20,24.568,24.618,22.88,23.199,20624,0
2017-06-21,23.337,23.993,22.97,23.069,9629,0
2017-06-22,23.576,23.674,23.179,23.456,11271,0
2017-06-23,23.556,24.091,22.89,23.615,703125,0
2017-06-26,23.764,24.438,23.486,24.3,9481,0
2017-06-27,24.221,24.598,24.033,24.32,7217,0
2017-06-28,24.32,26.008,23.724,25.849,22919,0
2017-06-29,25.621,25.621,23.348,23.823,36488,0
2017-06-30,23.983,24.191,23.287,23.863,9120,0
2017-07-03,23.039,24.37,23.039,24.041,3034,0
2017-07-05,23.903,24.568,23.903,24.528,7329,0
2017-07-06,24.379,24.379,23.94,24.239,9478,0
2017-07-07,24.618,24.618,23.87,24.389,11351,0
2017-07-10,24.199,24.638,24.05,24.518,5137,0
2017-07-11,23.935,25.187,23.935,25.107,12849,0
2017-07-12,24.449,25.685,24.449,25.675,6584,0
2017-07-13,25.526,25.685,24.937,25.655,8116,0
2017-07-14,25.606,25.685,24.937,25.635,7180,0
2017-07-17,25.476,25.685,25.436,25.635,10139,0
2017-07-18,25.446,25.586,25.446,25.576,2831,0
2017-07-19,25.446,25.665,25.446,25.506,999,0
2017-07-20,25.456,25.626,25.456,25.496,1682,0
2017-07-21,25.616,25.685,24.698,25.037,10919,0
2017-07-24,25.391,25.391,24.389,24.937,6341,0
2017-07-25,24.857,25.436,24.718,25.346,8551,0
2017-07-26,25.685,25.685,24.808,24.977,3037,0
2017-07-27,25.638,25.638,24.439,24.798,4671,0
2017-07-28,24.738,24.738,24.339,24.448,4854,0
2017-07-31,24.668,24.668,24.429,24.429,3095,0
2017-08-01,24.807,25.057,24,25.057,3437,0
2017-08-02,25.127,25.157,24.638,25.117,5656,0
2017-08-03,24.468,25.137,24.468,25.137,8012,0
2017-08-04,25.65,25.65,25.227,25.227,2202,0
2017-08-07,24.588,24.758,24.448,24.468,4252,0
2017-08-08,24.568,24.568,24.568,24.568,1314,0
2017-08-09,24.588,24.588,24.439,24.448,2351,0
2017-08-10,24.439,24.558,24.438,24.438,6045,0
2017-08-11,24.598,24.598,23.98,24.049,3679,0
2017-08-14,24.249,24.68,24.03,24.458,5113,0
2017-08-15,24.438,24.738,24.409,24.409,1765,0
2017-08-16,24.618,24.618,24.618,24.618,338,0
2017-08-17,24.788,24.837,24.174,24.458,5559,0
2017-08-18,24.149,24.289,24.01,24.01,7140,0
2017-08-21,24.375,24.375,23.99,23.99,2214,0
2017-08-22,24.039,24.399,24.039,24.339,1187,0
2017-08-23,23.192,24.389,22.952,24.099,6504,0
2017-08-24,24.389,24.488,24.339,24.488,6392,0
2017-08-25,24.438,24.498,23.74,24.438,19809,0
2017-08-28,24.219,24.259,24.139,24.139,3407,0
2017-08-29,23.98,24,23.441,23.93,15088,0
2017-08-30,23.98,23.99,23.92,23.95,3781,0
2017-08-31,24.03,24.03,23.93,23.93,10160,0
2017-09-01,23.451,23.93,23.451,23.86,8501,0
2017-09-05,23.84,23.84,23.341,23.581,29308,0
2017-09-06,23.202,23.601,23.152,23.531,3342,0
2017-09-07,23.451,23.451,22.992,23.122,2546,0
2017-09-08,22.972,23.132,22.733,23.022,4660,0
2017-09-11,23.042,23.042,22.683,22.982,2944,0
2017-09-12,22.593,23.69,22.543,23.102,19919,0
2017-09-13,23.092,23.092,22.942,23.092,11309,0
2017-09-14,22.763,23.501,22.753,22.942,19131,0
2017-09-15,23.002,23.002,22.813,22.942,37316,0
2017-09-18,22.942,22.997,22.9,22.942,43130,0
2017-09-19,22.882,22.892,22.833,22.892,3499,0
2017-09-20,22.843,22.962,22.753,22.813,36279,0
2017-09-21,22.843,22.843,22.593,22.603,4916,0
2017-09-22,22.671,22.693,22.573,22.693,2575,0
2017-09-25,22.633,22.633,22.493,22.493,988,0
2017-09-26,22.626,22.643,22.463,22.643,4865,0
2017-09-27,22.633,23.251,22.633,23.142,23158,0
2017-09-28,22.653,23.222,22.653,23.172,13288,0
2017-09-29,23.132,23.162,23.112,23.122,4678,0
2017-10-02,23.142,23.192,23.132,23.152,8581,0
2017-10-03,23.172,23.491,23.162,23.451,6215,0
2017-10-04,23.309,23.321,23.242,23.242,4493,0
2017-10-05,23.341,23.84,23.341,23.84,3971,0
2017-10-06,23.61,23.8,23.25,23.47,4089,0
2017-10-09,23.57,23.6,23.44,23.55,1256,0
2017-10-10,23.26,23.88,22.84,23.86,17340,0
2017-10-11,23.92,25.08,23.8456,24.78,7788,0
2017-10-12,25,25,24.05,24.05,8308,0
2017-10-13,24.21,24.9,24.2,24.74,6865,0
2017-10-16,24.69,24.97,24.58,24.89,1925,0
2017-10-17,24.47,24.47,24.47,24.47,1298,0
2017-10-18,24.6251,24.885,24.58,24.58,2294,0
2017-10-19,24.25,24.25,23.5,23.95,9745,0
2017-10-20,24.23,24.4,23.94,24.36,9990,0
2017-10-23,24.15,24.15,24.15,24.15,994,0
2017-10-24,23.71,24.22,23.71,24.12,6317,0
2017-10-25,23.37,24.35,23.37,24.35,5180,0
2017-10-26,24.5,24.75,24.5,24.75,1675,0
2017-10-27,23.95,24.95,23.7,24.95,6359,0
2017-10-30,24.96,24.96,24.35,24.35,1873,0
2017-10-31,24,24.6827,23.8101,24.16,15351,0
2017-11-01,24.16,24.16,23.69,23.72,1920,0
2017-11-02,23.59,24.08,23.5,24.08,2198,0
2017-11-03,24,24,23.41,23.41,6489,0
2017-11-06,23.44,23.52,23.3,23.47,2229,0
2017-11-07,23.46,23.48,23.04,23.04,1926,0
2017-11-08,22.96,22.96,22.17,22.17,6998,0
2017-11-09,22.26,22.4099,22.11,22.12,3641,0
2017-11-10,22.11,22.22,22.11,22.22,1358,0
