Date,Open,High,Low,Close,Volume,OpenInt
2013-10-08,12.884,23.837,12.884,23.781,11191,0
2013-10-10,25.77,26.689,25.77,26.689,1315,0
2013-10-11,23.006,23.006,13.841,13.841,2370,0
2013-10-15,13.622,13.622,13.622,13.622,216,0
2013-10-16,12.249,12.249,12.249,12.249,116,0
2013-10-18,10.953,10.953,10.953,10.953,194,0
2013-10-21,11.891,11.891,11.891,11.891,332,0
2013-10-22,11.507,11.507,11.507,11.507,116,0
2013-10-23,11.507,12.884,11.043,12.884,882,0
2013-10-31,12.186,12.195,12.186,12.195,1847,0
2013-11-01,12.791,12.791,12.791,12.791,160,0
2013-11-05,11.964,12.057,11.964,12.057,498,0
2013-11-06,12.011,12.011,12.011,12.011,763,0
2013-11-07,11.643,11.732,10.768,11.732,2175,0
2013-11-08,11.77,11.964,11.77,11.964,513,0
2013-11-11,11.964,11.964,11.964,11.964,1084,0
2013-11-12,11.964,12.057,11.964,12.057,792,0
2013-11-18,12.011,12.011,12.011,12.011,389,0
2013-11-19,12.011,12.092,12.011,12.092,650,0
2013-11-20,12.092,12.092,11.964,11.964,1630,0
2013-11-22,11.964,11.964,11.964,11.964,116,0
2013-11-27,12.148,12.148,12.148,12.148,1304,0
2013-11-29,11.945,11.945,11.945,11.945,176,0
2013-12-02,12.148,12.186,12.148,12.186,3041,0
2013-12-03,12.057,12.057,11.846,11.846,481,0
2013-12-10,12.424,12.424,12.424,12.424,608,0
2013-12-11,12.296,12.296,12.296,12.296,116,0
2013-12-17,12.451,12.451,12.451,12.451,320,0
2013-12-20,12.98,12.98,12.98,12.98,788,0
2013-12-31,13.554,13.61,13.554,13.61,434,0
2014-01-10,13.175,13.175,13.175,13.175,380,0
2014-01-16,12.961,12.961,12.961,12.961,329,0
2014-01-17,13.008,13.008,12.851,12.851,788,0
2014-01-21,11.221,13.22,11.221,13.063,1959,0
2014-02-06,12.498,12.498,12.434,12.434,432,0
2014-02-10,13.147,13.887,13.147,13.147,215,0
2014-02-20,13.102,13.102,12.869,12.869,546,0
2014-02-25,13.055,13.055,13.055,13.055,115,0
2014-02-28,13.396,13.638,13.295,13.581,1790,0
2014-03-17,12.99,12.99,12.99,12.99,129,0
2014-03-21,13.41,13.41,12.971,13.037,2431,0
2014-03-24,12.888,12.99,12.888,12.962,1212,0
2014-03-26,13.037,13.037,13.037,13.037,428,0
2014-03-27,12.99,12.99,12.99,12.99,1043,0
2014-04-01,13.094,13.157,13.084,13.139,3227,0
2014-04-02,13.139,13.139,13.129,13.129,1841,0
2014-04-07,12.888,12.888,12.888,12.888,428,0
2014-04-09,12.831,12.831,12.831,12.831,487,0
2014-04-10,12.2,12.804,12.133,12.2,6628,0
2014-04-11,12.2,12.246,12.105,12.246,4940,0
2014-04-14,12.086,12.105,11.976,11.976,4070,0
2014-04-15,12.124,12.124,12.105,12.105,12605,0
2014-04-16,12.153,12.153,12.105,12.153,865,0
2014-04-21,12.105,12.105,11.847,12.06,3372,0
2014-04-22,12.06,12.32,12.014,12.114,8437,0
2014-04-23,12.153,12.386,12.014,12.386,13872,0
2014-04-24,12.153,12.377,12.086,12.358,2202,0
2014-04-25,12.823,13.037,12.153,12.936,2682,0
2014-04-28,12.712,12.945,12.21,12.945,857,0
2014-04-29,12.945,12.952,12.945,12.952,857,0
2014-04-30,13.037,13.037,12.945,13.037,1287,0
2014-05-01,13.037,13.037,13.037,13.037,1512,0
2014-05-02,13.129,13.129,13.037,13.037,4295,0
2014-05-05,13.037,13.057,13.037,13.037,12242,0
2014-05-06,13.037,13.047,13.037,13.047,5819,0
2014-05-07,13.129,13.41,13.129,13.41,3365,0
2014-05-08,13.635,13.829,13.458,13.829,2364,0
2014-05-09,13.968,14.061,13.968,14.014,5397,0
2014-05-12,14.247,14.573,14.247,14.267,3757,0
2014-05-13,14.573,14.573,14.528,14.573,1343,0
2014-05-14,14.619,14.619,14.619,14.619,114,0
2014-05-15,14.619,14.669,14.619,14.669,2253,0
2014-05-16,14.619,14.619,14.619,14.619,3222,0
2014-05-19,14.639,14.639,14.639,14.639,264,0
2014-05-21,14.535,14.553,14.528,14.528,5016,0
2014-05-22,14.528,14.528,14.433,14.511,1610,0
2014-05-27,14.511,14.511,14.511,14.511,333,0
2014-05-28,14.52,14.553,14.443,14.553,6763,0
2014-05-29,14.688,14.688,14.688,14.688,428,0
2014-05-30,14.511,14.535,13.698,14.2,6550,0
2014-06-02,14.35,14.424,14.35,14.35,3279,0
2014-06-03,14.543,14.697,14.543,14.697,2897,0
2014-06-04,14.659,14.659,14.543,14.619,3113,0
2014-06-05,14.714,14.9,14.714,14.9,7193,0
2014-06-06,15.051,15.051,15.051,15.051,215,0
2014-06-09,15.086,15.086,15.041,15.041,12974,0
2014-06-10,15.061,15.069,14.926,14.974,6014,0
2014-06-12,14.465,14.465,14.465,14.465,3115,0
2014-06-17,14.512,14.53,14.475,14.503,24168,0
2014-06-18,14.494,14.546,14.494,14.546,3738,0
2014-06-19,14.699,14.743,14.699,14.743,749,0
2014-06-20,14.725,14.725,14.725,14.725,376,0
2014-06-23,14.922,14.922,14.922,14.922,224,0
2014-06-24,14.979,14.979,14.912,14.912,8973,0
2014-06-25,14.652,14.652,14.652,14.652,428,0
2014-06-26,14.613,14.613,14.566,14.566,246,0
2014-06-27,14.931,14.931,14.931,14.931,113,0
2014-06-30,14.652,14.652,14.652,14.652,113,0
2014-07-01,14.716,14.887,14.716,14.887,2246,0
2014-07-02,14.699,14.725,14.699,14.725,4914,0
2014-07-03,14.887,14.887,14.791,14.829,2882,0
2014-07-08,14.979,14.997,14.931,14.931,4796,0
2014-07-09,14.979,15.074,14.979,14.979,1388,0
2014-07-10,14.819,14.819,14.819,14.819,323,0
2014-07-11,14.743,14.743,14.743,14.743,213,0
2014-07-15,14.743,14.791,14.743,14.791,1710,0
2014-07-16,14.743,14.743,14.743,14.743,1388,0
2014-07-17,14.753,14.753,14.753,14.753,213,0
2014-07-18,14.699,14.733,14.699,14.733,962,0
2014-07-21,14.716,14.716,14.716,14.716,323,0
2014-07-22,14.791,14.791,14.791,14.791,323,0
2014-07-23,14.839,14.839,14.839,14.839,323,0
2014-07-24,15.006,15.006,14.887,14.887,853,0
2014-07-28,14.791,14.791,14.791,14.791,323,0
2014-07-29,14.849,14.887,14.849,14.887,5447,0
2014-07-30,15.006,15.006,14.791,14.791,1601,0
2014-07-31,14.8,14.839,14.8,14.81,2811,0
2014-08-01,14.878,14.887,14.878,14.887,536,0
2014-08-04,14.979,15.026,14.979,15.026,3451,0
2014-08-05,14.931,14.979,14.839,14.839,5554,0
2014-08-06,14.521,14.521,14.512,14.512,426,0
2014-08-18,15.119,15.184,15.074,15.184,2724,0
2014-08-19,15.074,15.074,15.074,15.074,263,0
2014-08-20,15.166,15.166,15.166,15.166,1210,0
2014-08-21,14.997,15.306,14.997,15.26,8010,0
2014-08-25,15.306,15.306,15.213,15.213,3205,0
2014-08-26,15.213,15.213,15.166,15.174,2669,0
2014-08-27,15.166,15.213,15.119,15.119,3217,0
2014-08-28,15.074,15.119,15.056,15.056,2028,0
2014-08-29,15.006,15.074,15.006,15.074,671,0
2014-09-02,15.006,15.213,15.006,15.213,426,0
2014-09-04,15.119,15.157,15.109,15.157,749,0
2014-09-05,15.166,15.166,15.166,15.166,323,0
2014-09-08,15.251,15.289,15.233,15.233,6408,0
2014-09-10,15.119,15.213,14.979,14.979,1067,0
2014-09-11,14.965,14.965,14.9,14.9,533,0
2014-09-15,14.531,14.531,14.531,14.531,321,0
2014-09-16,14.496,14.496,14.419,14.419,1315,0
2014-09-17,14.588,14.625,14.588,14.588,6056,0
2014-09-19,14.685,14.685,14.635,14.635,20187,0
2014-09-22,14.154,14.164,14.154,14.154,3436,0
2014-09-23,14.231,14.231,14.231,14.231,6056,0
2014-09-24,14.071,14.231,14.071,14.231,2337,0
2014-09-25,14.12,14.184,14.1,14.184,12680,0
2014-10-06,13.768,13.986,13.768,13.986,9773,0
2014-10-08,13.882,13.882,13.882,13.882,388,0
2014-10-09,13.882,14.136,13.835,13.912,21079,0
2014-10-10,13.939,14.239,13.873,13.882,35815,0
2014-10-13,13.873,14.071,13.845,13.966,11959,0
2014-10-14,14.154,14.154,14.005,14.005,15516,0
2014-10-15,13.922,13.976,13.864,13.892,8802,0
2014-10-20,14.12,14.193,14.12,14.193,4937,0
2014-10-21,14.371,14.467,14.371,14.447,7387,0
2014-10-22,14.863,14.863,14.863,14.863,499,0
2014-10-23,14.833,14.89,14.597,14.597,10199,0
2014-10-24,14.549,14.549,14.467,14.486,17778,0
2014-10-27,14.486,14.496,14.427,14.477,7920,0
2014-10-28,14.496,14.72,14.496,14.72,3080,0
2014-10-29,14.625,14.728,14.625,14.625,2065,0
2014-10-30,14.645,14.712,13.694,14.702,4520,0
2014-10-31,14.712,14.823,14.693,14.785,8250,0
2014-11-03,14.785,14.9,14.785,14.853,8893,0
2014-11-04,14.863,14.863,14.777,14.823,12020,0
2014-11-06,14.9,14.9,14.843,14.843,1593,0
2014-11-07,14.685,14.72,14.685,14.72,3868,0
2014-11-11,14.843,14.908,14.843,14.853,4357,0
2014-11-12,14.728,14.795,14.728,14.747,7131,0
2014-11-13,14.833,14.833,14.833,14.833,499,0
2014-11-14,15.061,15.061,14.974,14.982,2175,0
2014-11-17,14.982,14.982,14.935,14.945,11643,0
2014-11-18,15.031,15.088,15.031,15.078,5419,0
2014-11-19,15.088,15.088,15.088,15.088,1274,0
2014-11-20,15.2,15.2,15.2,15.2,212,0
2014-11-21,15.219,15.378,15.171,15.378,2343,0
2014-11-24,15.436,15.436,15.332,15.388,4616,0
2014-11-25,15.388,15.388,14.645,15.388,418,0
2014-11-26,15.595,15.595,15.557,15.557,15529,0
2014-11-28,15.745,15.745,15.586,15.595,6365,0
2014-12-01,15.539,15.718,15.539,15.718,7241,0
2014-12-02,15.633,15.633,15.633,15.633,2125,0
2014-12-04,15.745,15.745,15.633,15.633,936,0
2014-12-08,15.888,15.924,15.811,15.869,4143,0
2014-12-09,15.907,15.915,15.662,15.915,2835,0
2014-12-12,16.363,16.363,16.184,16.308,3743,0
2014-12-15,16.044,16.092,15.975,16.092,21181,0
2014-12-16,16.223,16.223,16.223,16.223,633,0
2014-12-17,16.372,16.506,16.363,16.506,2484,0
2014-12-19,16.65,16.65,16.561,16.561,6343,0
2014-12-22,16.442,16.47,16.432,16.47,11135,0
2014-12-23,16.535,16.591,16.535,16.581,5624,0
2014-12-26,16.705,16.705,16.705,16.705,534,0
2014-12-30,16.631,16.678,16.498,16.601,9198,0
2014-12-31,16.79,16.79,16.451,16.451,1049,0
2015-01-02,16.611,16.611,16.581,16.581,643,0
2015-01-05,16.839,16.923,16.8,16.82,14966,0
2015-01-06,16.885,16.895,16.678,16.77,33803,0
2015-01-07,17.046,17.046,17.046,17.046,211,0
2015-01-08,17.055,17.065,17.055,17.065,422,0
2015-01-09,17.028,17.028,17.028,17.028,1056,0
2015-01-12,16.949,16.999,16.949,16.999,2692,0
2015-01-13,17.074,17.074,17.074,17.074,211,0
2015-01-14,16.82,16.979,16.78,16.979,2537,0
2015-01-20,16.933,16.969,16.696,16.858,6166,0
2015-01-21,16.82,16.876,16.714,16.876,1479,0
2015-01-22,16.959,17.019,16.959,16.979,1904,0
2015-01-23,17.225,17.367,16.949,17.225,2251,0
2015-01-26,17.283,17.51,17.283,17.51,4114,0
2015-02-03,16.77,17.065,16.77,17.019,4980,0
2015-02-04,17.121,17.198,16.979,16.979,4334,0
2015-02-05,17.028,17.444,17.009,17.444,4440,0
2015-02-06,17.138,17.188,17.138,17.188,1374,0
2015-02-09,17.065,17.065,17.065,17.065,108,0
2015-02-10,16.77,16.77,16.77,16.77,108,0
2015-02-11,16.64,16.78,16.64,16.78,1005,0
2015-02-13,16.895,16.895,16.876,16.876,2176,0
2015-02-19,16.904,16.999,16.876,16.999,1356,0
2015-02-20,16.866,16.94,16.79,16.829,10678,0
2015-02-23,16.933,16.949,16.8,16.8,17002,0
2015-02-24,16.78,16.885,16.601,16.734,17546,0
2015-02-25,16.79,16.949,16.79,16.949,13643,0
2015-02-26,16.678,16.678,16.66,16.66,4637,0
2015-02-27,16.581,16.591,16.515,16.561,4731,0
2015-03-02,16.696,16.696,16.553,16.64,3384,0
2015-03-04,16.734,16.734,16.734,16.734,211,0
2015-03-06,16.29,16.317,16.281,16.317,1268,0
2015-03-10,16.461,16.461,16.461,16.461,1904,0
2015-03-12,16.93,17.072,16.93,17.072,3998,0
2015-03-13,16.967,16.967,16.827,16.863,5469,0
2015-03-16,17.092,17.092,17.092,17.092,108,0
2015-03-17,17.072,17.072,17.072,17.072,108,0
2015-03-18,17.207,17.207,17.207,17.207,1894,0
2015-03-19,17.492,17.492,17.338,17.357,23986,0
2015-03-20,17.567,17.614,17.567,17.614,2525,0
2015-03-23,17.766,17.965,17.738,17.965,4417,0
2015-03-24,17.785,17.842,17.785,17.842,1051,0
2015-03-26,17.842,17.842,17.842,17.842,108,0
2015-03-30,17.891,17.91,17.891,17.91,3050,0
2015-03-31,17.794,17.824,17.614,17.634,7471,0
2015-04-01,17.871,17.871,17.871,17.871,108,0
2015-04-02,17.652,17.652,17.652,17.652,1894,0
2015-04-07,17.576,17.595,17.576,17.576,1253,0
2015-04-08,17.652,17.756,17.652,17.756,1051,0
2015-04-09,17.547,17.547,17.547,17.547,108,0
2015-04-10,17.462,17.462,17.462,17.462,108,0
2015-04-13,17.414,17.414,17.414,17.414,1368,0
2015-04-14,17.434,17.434,17.434,17.434,2209,0
2015-04-15,17.329,17.397,17.329,17.397,1472,0
2015-04-16,17.137,17.216,17.129,17.216,5680,0
2015-04-17,17.017,17.017,17.017,17.017,420,0
2015-04-20,17.101,17.101,17.101,17.101,528,0
2015-04-21,17.072,17.072,17.072,17.072,1271,0
2015-04-24,16.93,17.044,16.93,17.044,1788,0
2015-04-29,16.902,16.902,16.692,16.902,630,0
2015-04-30,16.846,16.846,16.846,16.846,2209,0
2015-05-01,16.957,16.977,16.957,16.977,2209,0
2015-05-04,16.977,16.977,16.977,16.977,108,0
2015-05-05,16.674,16.71,16.674,16.702,2735,0
2015-05-06,16.637,16.637,16.466,16.637,1437,0
2015-05-08,17.101,17.101,17.101,17.101,210,0
2015-05-11,16.937,16.937,16.92,16.92,9257,0
2015-05-12,16.597,16.882,16.597,16.882,4734,0
2015-05-13,16.827,16.827,16.827,16.827,528,0
2015-05-14,17.007,17.007,16.967,16.967,11255,0
2015-05-15,16.037,17.111,16.037,17.101,6628,0
2015-05-18,17.101,17.101,17.063,17.063,1971,0
2015-05-19,17.007,17.035,16.987,17.035,4734,0
2015-05-20,16.987,17.054,16.987,17.054,1158,0
2015-05-27,17.282,17.282,17.282,17.282,12624,0
2015-05-28,17.272,17.301,17.244,17.292,8261,0
2015-05-29,17.367,17.377,16.997,17.054,27457,0
2015-06-09,16.777,16.777,16.767,16.767,1773,0
2015-06-10,16.637,16.656,16.637,16.646,1472,0
2015-06-15,16.679,16.679,16.592,16.592,735,0
2015-06-18,16.935,17.06,16.935,17.06,1255,0
2015-06-19,17.165,17.165,17.023,17.117,1674,0
2015-06-22,17.014,17.023,17.014,17.023,627,0
2015-06-24,16.514,16.622,16.46,16.47,735,0
2015-06-25,16.47,16.47,16.47,16.47,108,0
2015-06-26,16.324,16.324,16.324,16.324,317,0
2015-06-29,16.333,16.342,16.105,16.114,9109,0
2015-06-30,16.114,16.114,16.114,16.114,1,0
2015-07-01,16.25,16.25,16.114,16.114,1571,0
2015-07-02,16.278,16.278,16.269,16.278,418,0
2015-07-07,16.352,16.582,16.297,16.572,9737,0
2015-07-10,16.842,16.842,16.842,16.842,735,0
2015-07-14,16.687,16.687,16.687,16.687,632,0
2015-07-15,16.622,16.622,16.622,16.622,183,0
2015-07-16,16.622,16.832,16.622,16.803,3349,0
2015-07-20,16.641,16.66,16.641,16.66,5967,0
2015-07-21,16.715,16.715,16.706,16.715,3245,0
2015-07-23,16.421,16.421,16.421,16.421,1780,0
2015-07-28,16.524,16.524,16.524,16.524,108,0
2015-07-30,16.572,16.763,16.572,16.602,5758,0
2015-07-31,16.813,16.813,16.813,16.813,735,0
2015-08-03,16.916,16.916,16.898,16.898,2440,0
2015-08-04,16.715,16.907,16.706,16.773,5234,0
2015-08-06,16.562,16.562,16.543,16.562,7630,0
2015-08-10,16.66,16.706,16.66,16.706,2199,0
2015-08-11,16.602,16.602,16.592,16.592,418,0
2015-08-17,16.783,16.813,16.783,16.813,1046,0
2015-08-18,16.371,16.783,16.371,16.773,418,0
2015-08-19,16.773,16.773,16.773,16.773,108,0
2015-08-20,16.793,16.869,16.793,16.86,6803,0
2015-08-21,16.86,16.86,16.86,16.86,108,0
2015-08-24,15.858,15.858,15.858,15.858,417,0
2015-08-26,15.187,15.388,15.187,15.388,2827,0
2015-08-27,15.532,15.74,15.532,15.74,8272,0
2015-08-28,15.667,15.667,15.667,15.667,1571,0
2015-08-31,15.637,15.637,15.579,15.618,9527,0
2015-09-01,15.247,15.247,15.056,15.075,11307,0
2015-09-03,15.398,15.532,15.398,15.437,12876,0
2015-09-08,15.476,15.476,15.476,15.476,108,0
2015-09-09,15.609,15.609,15.609,15.609,108,0
2015-09-10,16.2,16.2,15.905,15.905,209,0
2015-09-11,15.853,15.918,15.853,15.918,1147,0
2015-09-14,15.891,15.891,15.891,15.891,107,0
2015-09-15,15.891,16.321,15.891,16.321,1147,0
2015-09-16,16.227,16.311,16.227,16.311,939,0
2015-09-17,16.532,16.532,16.532,16.532,1041,0
2015-09-18,16.399,16.399,16.399,16.399,107,0
2015-09-22,16.409,16.409,16.409,16.409,107,0
2015-09-23,16.276,16.495,16.247,16.495,3229,0
2015-09-24,16.187,16.276,16.187,16.227,4277,0
2015-09-25,16.227,16.227,16.227,16.227,107,0
2015-09-28,16.005,16.005,16.005,16.005,107,0
2015-09-30,16.005,16.005,16.005,16.005,107,0
2015-10-01,16.803,16.803,16.177,16.217,2500,0
2015-10-02,16.074,16.074,16.045,16.045,3645,0
2015-10-06,16.504,16.504,16.495,16.495,315,0
2015-10-07,16.668,16.678,16.66,16.66,4687,0
2015-10-08,16.803,16.803,16.803,16.803,1666,0
2015-10-09,16.926,16.926,16.907,16.907,1041,0
2015-10-12,17.061,17.1,17.061,17.1,262,0
2015-10-13,16.926,16.945,16.926,16.936,4583,0
2015-10-14,16.916,16.916,16.486,16.916,1041,0
2015-10-15,16.753,16.985,16.734,16.985,1249,0
2015-10-19,17.042,17.042,17.042,17.042,1041,0
2015-10-22,16.936,16.985,16.936,16.985,2083,0
2015-10-23,16.965,17.024,16.965,17.024,2188,0
2015-10-27,17.024,17.024,17.024,17.024,107,0
2015-10-28,16.898,16.898,16.678,16.678,1147,0
2015-10-29,16.907,16.995,16.907,16.995,1041,0
2015-11-02,16.936,17.128,16.936,17.128,5262,0
2015-11-03,17.272,17.349,17.216,17.349,4687,0
2015-11-05,17.398,17.436,17.311,17.426,12187,0
2015-11-06,17.015,17.061,16.995,17.024,55930,0
2015-11-09,16.678,16.696,16.591,16.668,15969,0
2015-11-12,17.09,17.137,17.08,17.137,832,0
2015-11-13,17.015,17.061,17.015,17.061,416,0
2015-11-17,17.311,17.311,17.311,17.311,107,0
2015-11-18,17.454,17.734,17.454,17.734,1249,0
2015-11-19,17.734,17.734,17.734,17.734,107,0
2015-11-23,17.724,17.724,17.724,17.724,939,0
2015-11-27,18.06,18.06,18.06,18.06,523,0
2015-11-30,17.791,17.83,17.513,17.513,2813,0
2015-12-01,17.513,17.513,17.513,17.513,35,0
2015-12-02,15.056,15.056,15.056,15.056,569,0
2015-12-03,18.021,18.021,17.177,17.177,3437,0
2015-12-04,17.282,17.282,17.282,17.282,1041,0
2015-12-07,17.224,17.253,17.207,17.216,3749,0
2015-12-08,17.216,17.216,17.216,17.216,50,0
2015-12-11,17.212,17.212,17.212,17.212,107,0
2015-12-14,16.969,16.969,16.746,16.835,2148,0
2015-12-15,16.939,16.939,16.939,16.939,521,0
2015-12-16,16.939,16.939,16.939,16.939,107,0
2015-12-17,17.404,17.45,17.404,17.45,935,0
2015-12-18,17.172,17.345,17.172,17.345,1035,0
2015-12-23,17.345,17.345,17.345,17.345,107,0
2015-12-30,17.306,17.306,17.306,17.306,451,0
2015-12-31,17.258,17.326,17.258,17.326,1068,0
2016-01-04,22.169,22.169,16.872,16.881,2134,0
2016-01-05,16.129,17.239,16.129,17.239,730,0
2016-01-06,17.065,17.297,17.028,17.297,26743,0
2016-01-11,16.786,16.786,16.776,16.776,2073,0
2016-01-14,16.524,16.524,16.524,16.524,1799,0
2016-01-19,16.469,16.469,16.469,16.469,107,0
2016-01-20,15.917,15.917,15.917,15.917,2072,0
2016-01-21,15.917,15.917,15.782,15.782,1041,0
2016-01-22,16.014,16.034,16.014,16.024,4250,0
2016-02-04,15.513,15.513,15.513,15.513,2180,0
2016-02-09,14.491,14.491,14.491,14.491,107,0
2016-02-10,14.739,14.739,14.739,14.739,107,0
2016-02-11,14.115,14.115,14.046,14.046,10117,0
2016-02-12,14.373,14.373,14.248,14.256,3007,0
2016-02-16,14.529,14.529,14.529,14.529,207,0
2016-02-22,15,15.063,15,15.063,833,0
2016-02-23,14.887,14.887,14.887,14.887,1666,0
2016-02-24,14.932,14.932,14.932,14.932,117,0
2016-02-25,15.164,15.164,15.164,15.164,621,0
2016-02-26,15.117,15.145,15.117,15.145,1535,0
2016-02-29,15.111,15.117,15.107,15.117,621,0
2016-03-01,15.455,15.455,15.455,15.455,107,0
2016-03-02,15.541,15.603,15.541,15.603,1545,0
2016-03-03,15.677,15.772,15.677,15.677,850,0
2016-03-07,15.406,15.415,15.406,15.415,621,0
2016-03-08,15.329,15.348,15.329,15.348,2592,0
2016-03-09,15.549,15.549,15.541,15.541,2903,0
2016-03-11,15.841,15.841,15.821,15.821,1035,0
2016-03-14,16.01,16.01,16.01,16.01,824,0
2016-03-17,16.486,16.582,16.486,16.566,18383,0
2016-03-18,16.931,16.96,16.931,16.96,2048,0
2016-03-21,16.902,16.902,16.902,16.902,1443,0
2016-03-22,16.845,16.863,16.845,16.863,1650,0
2016-03-24,16.582,16.582,16.582,16.582,7608,0
2016-03-29,16.736,16.97,16.736,16.931,6490,0
2016-04-01,16.911,16.911,16.911,16.911,120,0
2016-04-04,16.97,16.994,16.97,16.994,1064,0
2016-04-05,16.931,17.025,16.931,17.02,2107,0
2016-04-06,16.873,16.873,16.873,16.873,219,0
2016-04-08,17.388,17.413,17.388,17.413,1030,0
2016-04-11,17.29,17.628,17.154,17.154,9612,0
2016-04-13,17.204,17.301,17.204,17.301,4147,0
2016-04-14,17.204,17.204,17.204,17.204,2644,0
2016-04-19,17.591,17.591,17.591,17.591,2887,0
2016-04-25,17.62,17.62,17.62,17.62,156,0
2016-04-26,17.939,17.939,17.939,17.939,106,0
2016-04-29,17.727,17.742,17.727,17.742,774,0
2016-05-02,18.124,18.124,18.124,18.124,1030,0
2016-05-04,18.405,18.424,18.405,18.424,1237,0
2016-05-05,18.415,18.432,18.415,18.432,560,0
2016-05-10,19.035,19.035,18.851,18.851,723,0
2016-05-12,18.637,18.696,18.618,18.618,1443,0
2016-05-13,18.677,18.677,18.638,18.638,412,0
2016-05-16,18.764,19.005,18.764,18.958,507,0
2016-06-03,18.667,18.667,18.667,18.667,106,0
2016-06-09,18.415,18.686,18.415,18.677,1469,0
2016-06-10,18.812,18.812,18.736,18.736,4791,0
2016-06-14,18.389,18.481,18.379,18.481,4103,0
2016-06-15,18.437,18.613,18.437,18.607,11404,0
2016-06-20,18.555,18.566,18.555,18.566,820,0
2016-06-27,17.891,17.891,17.891,17.891,270,0
2016-06-28,18.096,18.096,18.096,18.096,104,0
2016-06-29,18.331,18.331,18.232,18.232,385,0
2016-06-30,18.321,18.321,18.321,18.321,104,0
2016-07-01,18.577,18.577,18.545,18.545,2252,0
2016-07-11,18.808,18.827,18.788,18.798,14065,0
2016-07-12,18.798,18.798,18.779,18.79,1292,0
2016-07-18,18.945,18.958,18.945,18.958,1209,0
2016-07-19,15.17,19.131,15.17,19.131,7791,0
2016-07-21,19.159,19.412,19.159,19.412,2642,0
2016-07-25,19.763,20.005,19.763,20.005,2162,0
2016-07-26,19.832,19.832,19.813,19.813,1744,0
2016-07-28,19.881,20.076,19.881,20.076,514,0
2016-07-29,20.3,20.3,20.3,20.3,1025,0
2016-08-02,20.017,20.017,20.017,20.017,1025,0
2016-08-03,20.027,20.143,20.027,20.143,1846,0
2016-08-04,20.076,20.232,20.076,20.232,1129,0
2016-08-10,20.067,20.124,20.067,20.104,2020,0
2016-08-11,19.91,19.997,19.852,19.978,65333,0
2016-08-12,20.096,20.163,19.997,20.067,29921,0
2016-08-16,19.987,19.997,19.987,19.997,1129,0
2016-08-17,19.92,19.956,19.92,19.956,1025,0
2016-08-18,20.124,20.191,20.124,20.191,1744,0
2016-08-23,19.891,19.891,19.891,19.891,1025,0
2016-08-24,19.987,20.007,19.987,20.007,2840,0
2016-08-29,20.476,20.501,20.476,20.481,1848,0
2016-08-30,20.437,20.486,20.437,20.486,836,0
2016-08-31,20.466,20.847,20.407,20.847,1539,0
2016-09-06,21.382,21.388,21.382,21.388,1025,0
2016-09-07,21.402,21.62,21.402,21.609,2051,0
2016-09-08,21.304,21.484,21.294,21.412,2154,0
2016-09-09,20.944,21.141,20.934,21.141,1640,0
2016-09-12,20.457,20.758,20.447,20.758,2872,0
2016-09-21,20.155,20.155,20.155,20.155,308,0
2016-09-22,20.772,20.772,20.744,20.744,3981,0
2016-09-23,21.028,21.077,21.028,21.077,2041,0
2016-09-26,21.126,21.162,21.126,21.162,2041,0
2016-09-27,20.93,20.974,20.881,20.881,1128,0
2016-09-28,20.94,21.076,20.93,20.976,1532,0
2016-09-29,21.164,21.164,21.164,21.164,1836,0
2016-09-30,20.636,20.676,20.636,20.676,2041,0
2016-10-03,20.32,20.32,20.184,20.184,461,0
2016-10-04,19.676,19.676,19.676,19.676,2041,0
2016-10-05,19.314,19.314,19.314,19.314,204,0
2016-10-06,19.234,19.314,19.185,19.196,3380,0
2016-10-11,19.165,19.166,19.165,19.165,5581,0
2016-10-12,19.304,19.372,19.274,19.274,6226,0
2016-10-13,19.596,19.606,19.596,19.606,1296,0
2016-10-14,19.802,19.802,19.802,19.802,1020,0
2016-10-17,19.783,19.783,19.735,19.735,2906,0
2016-10-18,19.792,19.822,19.792,19.822,4742,0
2016-10-19,19.753,19.903,19.753,19.903,1532,0
2016-10-20,19.802,19.802,19.616,19.616,2348,0
2016-10-21,19.862,19.862,19.5,19.51,1049,0
2016-10-24,19.616,19.616,19.45,19.46,562,0
2016-10-25,19.596,19.596,19.264,19.264,1768,0
2016-10-26,19.587,19.587,18.999,19.018,1940,0
2016-10-27,18.892,18.902,18.872,18.872,408,0
2016-10-28,19.048,19.048,18.686,18.803,3241,0
2016-10-31,18.832,19.038,18.832,19.038,13889,0
2016-11-01,18.842,18.842,18.842,18.842,104,0
2016-11-02,18.736,18.736,15.158,18.616,5450,0
2016-11-04,18.392,18.597,18.382,18.597,408,0
2016-11-07,18.822,18.822,18.754,18.764,408,0
2016-11-09,18.636,18.647,18.626,18.647,1860,0
2016-11-10,18.392,18.392,18.392,18.392,408,0
2016-11-11,18.932,18.932,18.932,18.932,1940,0
2016-11-14,19.234,19.234,19.234,19.234,898,0
2016-11-15,19.587,19.596,19.587,19.596,1128,0
2016-11-25,19.391,19.391,19.391,19.391,104,0
2016-11-28,19.596,19.596,19.596,19.596,3470,0
2016-11-29,19.567,19.567,19.567,19.567,291,0
2016-12-06,19.44,19.44,19.44,19.44,1020,0
2016-12-08,19.949,19.949,19.949,19.949,1532,0
2016-12-09,19.94,20.023,19.94,20.023,512,0
2016-12-13,19.699,19.699,19.699,19.699,1015,0
2016-12-15,19.699,19.699,19.699,19.699,1015,0
2016-12-16,19.205,19.57,19.205,19.57,1777,0
2016-12-19,19.702,19.702,19.55,19.58,1218,0
2016-12-20,19.639,19.639,19.639,19.639,103,0
2016-12-21,19.699,19.876,19.629,19.709,3716,0
2016-12-22,19.589,19.589,19.589,19.589,273,0
2016-12-23,19.393,19.393,19.393,19.393,153,0
2016-12-29,19.461,19.461,19.461,19.461,103,0
2016-12-30,19.649,19.699,19.649,19.679,3210,0
2017-01-03,19.699,19.757,19.689,19.757,1219,0
2017-01-05,19.629,19.629,19.629,19.629,247,0
2017-01-09,19.709,19.709,19.522,19.522,2538,0
2017-01-10,19.373,19.569,19.363,19.502,6349,0
2017-01-11,19.472,19.502,19.472,19.502,914,0
2017-01-17,19.699,19.728,19.679,19.728,7119,0
2017-01-18,19.699,19.816,19.699,19.816,3297,0
2017-01-23,19.896,19.896,19.896,19.896,2183,0
2017-01-26,20.19,20.348,19.896,20.348,14748,0
2017-01-27,20.093,20.093,20.093,20.093,103,0
2017-01-30,19.906,19.969,19.906,19.969,2287,0
2017-02-01,20.093,20.093,19.728,19.728,6092,0
2017-02-03,19.983,19.993,19.954,19.993,6442,0
2017-02-06,19.974,20.132,19.959,20.132,8820,0
2017-02-07,20.24,20.24,20.24,20.24,103,0
2017-02-08,19.896,20.093,19.896,20.093,406,0
2017-02-10,20.387,20.416,20.387,20.416,1015,0
2017-02-13,20.319,20.437,20.27,20.434,3046,0
2017-02-15,20.251,20.251,20.251,20.251,125,0
2017-02-16,19.305,20.377,19.305,20.377,1523,0
2017-02-17,20.644,20.644,20.644,20.644,125,0
2017-02-23,21.165,21.165,21.165,21.165,2918,0
2017-02-24,21.195,21.245,21.195,21.235,5492,0
2017-03-01,21.274,21.368,21.205,21.264,21328,0
2017-03-03,20.752,20.752,20.743,20.752,3284,0
2017-03-06,20.657,20.657,20.657,20.657,295,0
2017-03-08,20.447,20.467,20.447,20.467,243,0
2017-03-13,20.016,20.016,20.016,20.016,947,0
2017-03-14,19.838,20.111,19.798,20.046,3132,0
2017-03-15,20.125,20.125,19.946,19.946,1112,0
2017-03-16,20.164,20.293,20.135,20.184,2704,0
2017-03-17,20.293,20.293,20.293,20.293,303,0
2017-03-20,20.194,20.204,20.194,20.204,2098,0
2017-03-21,20.343,20.343,20.343,20.343,1112,0
2017-03-22,20.234,20.234,20.234,20.234,505,0
2017-03-23,20.234,20.343,20.234,20.333,531,0
2017-03-24,20.531,20.531,20.501,20.501,1258,0
2017-03-28,20.105,20.105,20.006,20.006,408,0
2017-03-30,20.174,20.214,20.174,20.194,2525,0
2017-04-03,20.319,20.319,20.319,20.319,159,0
2017-04-04,19.798,20.541,19.798,20.541,2124,0
2017-04-05,20.7,20.7,20.7,20.7,206,0
2017-04-06,20.452,20.739,20.452,20.739,1951,0
2017-04-07,20.876,20.913,20.858,20.887,4142,0
2017-04-10,20.764,20.764,20.764,20.764,101,0
2017-04-11,21.026,21.026,21.016,21.026,1111,0
2017-04-12,20.828,21.125,20.828,21.125,2576,0
2017-04-13,21.115,21.125,20.976,20.976,7609,0
2017-04-17,21.056,21.145,21.056,21.145,202,0
2017-04-19,21.224,21.224,21.224,21.224,424,0
2017-04-26,21.164,21.164,21.036,21.036,3597,0
2017-05-11,20.472,20.506,20.284,20.338,7270,0
2017-05-12,20.343,20.343,20.343,20.343,4041,0
2017-05-15,20.343,20.343,20.174,20.197,2317,0
2017-05-16,19.946,20.006,19.946,20.006,6143,0
2017-05-17,20.206,20.254,20.144,20.254,2763,0
2017-05-24,20.55,20.58,20.55,20.58,404,0
2017-05-25,20.689,20.689,20.66,20.66,1111,0
2017-06-01,20.64,20.641,20.64,20.641,495,0
2017-06-02,21.046,21.046,21.046,21.046,101,0
2017-06-14,21.06,21.061,21.06,21.061,402,0
2017-06-23,20.931,20.936,20.911,20.911,2252,0
2017-06-27,20.802,20.802,20.802,20.802,1022,0
2017-06-28,20.702,20.738,20.623,20.623,2449,0
2017-06-29,20.364,20.364,20.354,20.354,2513,0
2017-07-11,19.588,19.588,19.558,19.568,6862,0
2017-07-17,20.195,20.464,20.195,20.464,905,0
2017-07-19,20.225,20.225,19.349,20.215,9115,0
2017-07-21,20.076,20.076,19.847,19.847,1106,0
2017-07-24,19.847,19.897,19.817,19.887,6282,0
2017-07-25,19.877,20.056,19.877,19.897,507,0
2017-07-27,20.096,20.593,20.096,20.593,7207,0
2017-07-28,20.503,20.503,20.434,20.454,4424,0
2017-08-01,20.702,20.732,20.692,20.732,3418,0
2017-08-02,20.593,20.732,20.593,20.732,3619,0
2017-08-04,20.839,20.839,20.839,20.839,151,0
2017-08-07,20.653,20.653,20.593,20.593,7006,0
2017-08-09,20.444,20.444,19.011,20.424,1304,0
2017-08-15,20.155,20.255,20.155,20.255,1267,0
2017-08-16,20.483,20.543,20.483,20.543,5012,0
2017-08-23,20.145,20.315,20.056,20.315,14177,0
2017-08-25,19.897,19.897,19.897,19.897,127,0
2017-09-07,20.314,20.318,20.314,20.318,402,0
2017-09-11,20.225,20.235,20.185,20.195,9951,0
2017-09-14,20.42,20.42,20.42,20.42,985,0
2017-09-15,20.4,20.4,20.4,20.4,720,0
2017-09-21,20.34,20.34,20.31,20.33,5370,0
2017-09-25,20.44,20.44,20.44,20.44,893,0
2017-09-27,20.21,20.21,20.21,20.21,1017,0
2017-10-05,20.5,20.59,20.5,20.59,1100,0
2017-10-11,20.56,20.6622,20.55,20.6489,9496,0
2017-10-12,20.62,20.62,20.62,20.62,900,0
2017-10-13,20.63,20.63,20.55,20.55,5200,0
2017-10-16,20.79,20.81,20.79,20.81,1000,0
2017-10-17,20.89,20.9318,20.81,20.87,5945,0
2017-10-19,20.57,20.62,20.57,20.62,340,0
2017-10-20,20.4,20.4,20.3,20.3,2101,0
2017-10-23,20.35,20.35,20.35,20.35,600,0
2017-10-27,20.12,20.15,20.12,20.15,1800,0
2017-10-31,19.84,20,19.84,20,3251,0
2017-11-06,20.05,20.1,20.05,20.1,500,0
2017-11-07,20.2,20.26,20.2,20.26,400,0
2017-11-09,20.35,20.37,20.33,20.37,887,0
