Date,Open,High,Low,Close,Volume,OpenInt
2013-09-23,10.885,10.885,10.885,10.885,9033,0
2013-09-25,10.835,10.835,10.835,10.835,3051,0
2013-09-26,10.96,10.96,10.96,10.96,10324,0
2013-09-30,10.96,10.96,10.96,10.96,24088,0
2013-10-02,10.646,10.646,10.646,10.646,401,0
2013-10-03,10.546,10.546,10.546,10.546,7829,0
2013-10-04,10.656,10.656,10.656,10.656,3814,0
2013-10-08,10.586,10.586,10.586,10.586,1489,0
2013-10-10,10.462,10.462,10.462,10.462,30014,0
2013-10-11,10.213,10.213,10.213,10.213,10318,0
2013-10-14,10.163,10.163,10.163,10.163,1156,0
2013-10-15,9.963,9.963,9.963,9.963,3003,0
2013-10-16,9.963,9.963,9.963,9.963,2132,0
2013-10-17,9.963,9.963,9.963,9.963,12044,0
2013-10-18,10.462,10.462,10.462,10.462,11902,0
2013-10-21,10.462,10.462,10.462,10.462,8726,0
2013-10-22,10.462,10.462,10.462,10.462,3631,0
2013-10-24,10.81,10.81,10.81,10.81,6257,0
2013-10-30,10.462,10.462,10.462,10.462,9718,0
2013-10-31,10.586,10.586,10.586,10.586,2593,0
2013-11-04,10.835,10.835,10.835,10.835,15165,0
2013-11-05,10.96,10.96,10.96,10.96,713,0
2013-11-13,10.586,10.586,10.586,10.586,713,0
2013-11-14,10.462,10.462,10.462,10.462,602,0
2013-11-20,10.686,10.686,10.686,10.686,6423,0
2013-11-22,10.586,10.586,10.586,10.586,359,0
2013-11-25,10.706,10.706,10.706,10.706,2451,0
2013-11-27,10.287,10.287,10.287,10.287,1126,0
2013-12-04,10.287,10.287,10.287,10.287,2208,0
2013-12-06,10.287,10.287,10.287,10.287,301,0
2013-12-09,10.711,10.711,10.711,10.711,7325,0
2013-12-11,10.287,10.287,10.287,10.287,707,0
2013-12-13,10.362,10.362,10.362,10.362,391,0
2013-12-16,10.636,10.636,10.636,10.636,1867,0
2013-12-17,10.76,10.76,10.76,10.76,1961,0
2013-12-18,10.711,10.711,10.711,10.711,2108,0
2013-12-20,10.96,10.96,10.96,10.96,5520,0
2013-12-23,10.835,10.835,10.835,10.835,4745,0
2013-12-24,11.333,11.333,11.333,11.333,7885,0
2013-12-27,11.084,11.084,11.084,11.084,75685,0
2013-12-30,11.209,11.209,11.209,11.209,20124,0
2013-12-31,10.99,10.99,10.99,10.99,28059,0
2014-01-02,11.01,11.01,11.01,11.01,1206,0
2014-01-03,11.458,11.458,11.458,11.458,680,0
2014-01-06,11.383,11.383,11.383,11.383,21398,0
2014-01-08,11.308,11.308,11.308,11.308,41980,0
2014-01-09,11.333,11.333,11.333,11.333,17179,0
2014-01-10,11.234,11.234,11.234,11.234,933,0
2014-01-13,11.333,11.333,11.333,11.333,1827,0
2014-01-15,11.239,11.239,11.239,11.239,5912,0
2014-01-16,11.308,11.308,11.308,11.308,1068,0
2014-01-17,11.323,11.323,11.323,11.323,731,0
2014-01-22,11.926,11.926,11.926,11.926,14294,0
2014-01-24,11.896,11.896,11.896,11.896,3107,0
2014-01-27,11.956,11.956,11.956,11.956,1951,0
2014-01-28,12.454,12.454,12.454,12.454,929,0
2014-01-29,12.664,12.664,12.664,12.664,15557,0
2014-01-30,11.981,11.981,11.981,11.981,317,0
2014-02-06,12.649,12.649,12.649,12.649,10934,0
2014-02-07,11.956,11.956,11.956,11.956,17139,0
2014-02-10,11.931,11.931,11.931,11.931,6144,0
2014-02-12,11.458,11.458,11.458,11.458,803,0
2014-02-13,11.184,11.184,11.184,11.184,4338,0
2014-02-14,11.458,11.458,11.458,11.458,2208,0
2014-02-20,11.458,11.458,11.458,11.458,3326,0
2014-02-21,11.313,11.313,11.313,11.313,1957,0
2014-02-24,11.807,11.807,11.807,11.807,703,0
2014-02-28,11.463,11.463,11.463,11.463,1756,0
2014-03-05,11.478,11.478,11.478,11.478,5352,0
2014-03-07,11.463,11.463,11.463,11.463,3212,0
2014-03-10,11.647,11.647,11.647,11.647,201,0
2014-03-11,12.031,12.031,12.031,12.031,1614,0
2014-03-14,11.523,11.523,11.523,11.523,6674,0
2014-03-17,11.523,11.523,11.523,11.523,311,0
2014-03-18,12.056,12.056,12.056,12.056,243,0
2014-03-21,11.568,11.568,11.568,11.568,2393,0
2014-03-24,11.582,11.582,11.582,11.582,873,0
2014-03-26,11.931,11.931,11.931,11.931,201,0
2014-03-28,11.956,11.956,11.956,11.956,1873,0
2014-03-31,12.081,12.081,12.081,12.081,3326,0
2014-04-03,12.205,12.205,12.205,12.205,2212,0
2014-04-04,12.205,12.205,12.205,12.205,2007,0
2014-04-10,12.23,12.23,12.23,12.23,803,0
2014-04-11,12.23,12.23,12.23,12.23,1204,0
2014-04-14,12.33,12.33,12.33,12.33,1811,0
2014-04-15,12.429,12.429,12.429,12.429,803,0
2014-04-16,12.454,12.454,12.454,12.454,2007,0
2014-04-17,12.579,12.579,12.579,12.579,496,0
2014-04-21,12.529,12.529,12.529,12.529,3041,0
2014-04-22,12.952,12.952,12.952,12.952,20059,0
2014-04-23,12.947,12.947,12.947,12.947,6456,0
2014-04-24,12.947,12.947,12.947,12.947,1606,0
2014-04-29,12.947,12.947,12.947,12.947,401,0
2014-04-30,12.305,12.305,12.305,12.305,1893,0
2014-05-06,12.081,12.081,12.081,12.081,1574,0
2014-05-08,12.454,12.454,12.454,12.454,510,0
2014-05-09,12.355,12.355,12.355,12.355,10037,0
2014-05-12,12.081,12.081,12.081,12.081,221,0
2014-05-13,12.081,12.081,12.081,12.081,1606,0
2014-05-14,11.956,11.956,11.956,11.956,584,0
2014-05-15,11.707,11.707,11.707,11.707,2052,0
2014-05-16,11.607,11.607,11.607,11.607,1666,0
2014-05-19,11.707,11.707,11.707,11.707,980,0
2014-05-20,11.558,11.558,11.558,11.558,803,0
2014-05-21,11.951,11.951,11.951,11.951,5719,0
2014-05-23,11.931,11.931,11.931,11.931,36451,0
2014-05-28,12.051,12.051,12.051,12.051,37011,0
2014-05-29,12.13,12.13,12.13,12.13,4617,0
2014-05-30,12.205,12.205,12.205,12.205,10037,0
2014-06-03,12.33,12.33,12.33,12.33,1405,0
2014-06-04,12.33,12.33,12.33,12.33,201,0
2014-06-06,12.33,12.33,12.33,12.33,9033,0
2014-06-09,12.106,12.106,12.106,12.106,3081,0
2014-06-10,12.285,12.285,12.285,12.285,30953,0
2014-06-17,12.106,12.106,12.106,12.106,913,0
2014-06-18,12.106,12.106,12.106,12.106,3077,0
2014-06-19,12.355,12.355,12.355,12.355,2208,0
2014-06-20,12.35,12.35,12.35,12.35,2007,0
2014-06-23,12.404,12.404,12.404,12.404,2443,0
2014-06-24,12.106,12.106,12.106,12.106,2810,0
2014-06-25,12.106,12.106,12.106,12.106,1606,0
2014-06-27,12.106,12.106,12.106,12.106,2007,0
2014-06-30,12.205,12.205,12.205,12.205,17062,0
2014-07-01,12.454,12.454,12.454,12.454,1104,0
2014-07-02,12.33,12.33,12.33,12.33,29821,0
2014-07-10,12.205,12.205,12.205,12.205,803,0
2014-07-18,12.449,12.449,12.449,12.449,524,0
2014-07-21,12.454,12.454,12.454,12.454,3346,0
2014-07-25,12.504,12.504,12.504,12.504,2951,0
2014-07-28,13.077,13.077,13.077,13.077,9892,0
2014-08-04,12.703,12.703,12.703,12.703,3312,0
2014-08-15,12.708,12.708,12.708,12.708,341,0
2014-08-19,12.828,12.828,12.828,12.828,2248,0
2014-08-26,12.833,12.833,12.833,12.833,420,0
2014-08-29,12.579,12.579,12.579,12.579,281,0
2014-09-03,12.579,12.579,12.579,12.579,201,0
2014-09-12,12.305,12.305,12.305,12.305,8029,0
2014-09-15,12.504,12.504,12.504,12.504,602,0
2014-09-19,12.504,12.504,12.504,12.504,536,0
2014-09-23,12.828,12.828,12.828,12.828,4617,0
2014-09-24,12.703,12.703,12.703,12.703,1048,0
2014-09-26,12.703,12.703,12.703,12.703,201,0
2014-09-29,12.703,12.703,12.703,12.703,401,0
2014-10-01,12.579,12.579,12.579,12.579,1606,0
2014-10-06,12.454,12.454,12.454,12.454,436,0
2014-10-07,12.454,12.454,12.454,12.454,723,0
2014-10-08,12.703,12.703,12.703,12.703,1445,0
2014-10-09,12.952,12.952,12.952,12.952,2604,0
2014-10-14,12.952,12.952,12.952,12.952,602,0
2014-10-16,12.479,12.479,12.479,12.479,1606,0
2014-10-17,12.928,12.928,12.928,12.928,612,0
2014-10-20,12.952,12.952,12.952,12.952,1927,0
2014-10-22,12.579,12.579,12.579,12.579,803,0
2014-10-27,12.604,12.604,12.604,12.604,1116,0
2014-10-29,12.952,12.952,12.952,12.952,3613,0
2014-10-30,12.957,12.957,12.957,12.957,5715,0
2014-10-31,13.451,13.451,13.451,13.451,8630,0
2014-11-04,12.952,12.952,12.952,12.952,705,0
2014-11-05,12.952,12.952,12.952,12.952,1726,0
2014-11-10,13.451,13.451,13.451,13.451,753,0
2014-11-11,12.708,12.708,12.708,12.708,602,0
2014-11-12,12.708,12.708,12.708,12.708,301,0
2014-11-14,12.708,12.708,12.708,12.708,387,0
2014-11-18,13.326,13.326,13.326,13.326,287,0
2014-11-19,13.446,13.446,13.446,13.446,401,0
2014-11-20,12.952,12.952,12.952,12.952,903,0
2014-12-02,12.728,12.728,12.728,12.728,516,0
2014-12-22,12.609,12.609,12.609,12.609,2058,0
2014-12-24,12.828,12.828,12.828,12.828,2302,0
2014-12-30,13.077,13.077,13.077,13.077,434,0
2014-12-31,13.321,13.321,13.321,13.321,968,0
2015-01-06,12.977,12.977,12.977,12.977,201,0
2015-01-07,12.629,12.629,12.629,12.629,3625,0
2015-01-08,12.952,12.952,12.952,12.952,2007,0
2015-01-09,12.952,12.952,12.952,12.952,1506,0
2015-01-15,12.828,12.828,12.828,12.828,241,0
2015-01-16,13.027,13.027,13.027,13.027,2272,0
2015-01-20,13.575,13.575,13.575,13.575,9270,0
2015-01-21,12.853,12.853,12.853,12.853,7353,0
2015-01-22,12.903,12.903,12.903,12.903,2513,0
2015-01-23,12.828,12.828,12.828,12.828,6423,0
2015-01-26,12.703,12.703,12.703,12.703,1056,0
2015-02-02,12.584,12.584,12.584,12.584,3091,0
2015-02-04,12.703,12.703,12.703,12.703,401,0
2015-02-05,12.703,12.703,12.703,12.703,201,0
2015-02-06,12.703,12.703,12.703,12.703,201,0
2015-02-12,12.629,12.629,12.629,12.629,602,0
2015-02-17,12.952,12.952,12.952,12.952,215,0
2015-02-20,12.629,12.629,12.629,12.629,1028,0
2015-02-23,12.703,12.703,12.703,12.703,201,0
2015-02-24,12.629,12.629,12.629,12.629,883,0
2015-02-27,12.703,12.703,12.703,12.703,580,0
2015-03-03,12.753,12.753,12.753,12.753,4529,0
2015-03-04,12.703,12.703,12.703,12.703,1405,0
2015-03-05,12.703,12.703,12.703,12.703,723,0
2015-03-06,12.803,12.803,12.803,12.803,10450,0
2015-03-09,12.703,12.703,12.703,12.703,438,0
2015-03-10,13.077,13.077,13.077,13.077,1004,0
2015-03-11,12.803,12.803,12.803,12.803,10037,0
2015-03-12,12.703,12.703,12.703,12.703,389,0
2015-03-16,13.202,13.202,13.202,13.202,1289,0
2015-03-18,13.077,13.077,13.077,13.077,10037,0
2015-03-19,13.077,13.077,13.077,13.077,14453,0
2015-03-23,12.952,12.952,12.952,12.952,2610,0
2015-03-24,12.952,12.952,12.952,12.952,3075,0
2015-03-27,12.952,12.952,12.952,12.952,8013,0
2015-04-01,12.952,12.952,12.952,12.952,201,0
2015-04-06,12.952,12.952,12.952,12.952,22282,0
2015-04-08,12.828,12.828,12.828,12.828,964,0
2015-04-10,12.853,12.853,12.853,12.853,1004,0
2015-04-13,12.828,12.828,12.828,12.828,1120,0
2015-04-14,12.952,12.952,12.952,12.952,1991,0
2015-04-15,12.738,12.738,12.738,12.738,482,0
2015-04-17,13.202,13.202,13.202,13.202,7192,0
2015-04-20,13.451,13.451,13.451,13.451,7511,0
2015-04-22,12.863,12.863,12.863,12.863,401,0
2015-04-23,12.833,12.833,12.833,12.833,2511,0
2015-04-27,12.933,12.933,12.933,12.933,751,0
2015-04-29,12.947,12.947,12.947,12.947,4193,0
2015-05-07,12.853,12.853,12.853,12.853,1004,0
2015-05-11,13.849,13.849,13.849,13.849,339,0
2015-05-12,13.077,13.077,13.077,13.077,10157,0
2015-05-13,13.202,13.202,13.202,13.202,1006,0
2015-05-14,13.082,13.082,13.082,13.082,281,0
2015-05-22,13.824,13.824,13.824,13.824,1004,0
2015-05-26,13.7,13.7,13.7,13.7,992,0
2015-05-27,13.351,13.351,13.351,13.351,1405,0
2015-05-28,13.351,13.351,13.351,13.351,241,0
2015-06-02,13.351,13.351,13.351,13.351,1666,0
2015-06-03,13.451,13.451,13.451,13.451,464,0
2015-06-10,13.451,13.451,13.451,13.451,781,0
2015-06-11,13.236,13.236,13.236,13.236,3704,0
2015-06-12,13.351,13.351,13.351,13.351,2744,0
2015-06-15,13.7,13.7,13.7,13.7,2832,0
2015-06-17,13.202,13.202,13.202,13.202,3702,0
2015-06-23,13.575,13.575,13.575,13.575,1499,0
2015-06-25,13.6,13.6,13.6,13.6,401,0
2015-06-26,13.575,13.575,13.575,13.575,401,0
2015-06-29,13.55,13.55,13.55,13.55,249,0
2015-07-06,13.202,13.202,13.202,13.202,2007,0
2015-07-07,13.127,13.127,13.127,13.127,4814,0
2015-07-08,13.122,13.122,13.122,13.122,1094,0
2015-07-13,13.117,13.117,13.117,13.117,3467,0
2015-07-16,13.082,13.082,13.082,13.082,1004,0
2015-07-17,13.351,13.351,13.351,13.351,709,0
2015-07-20,13.451,13.451,13.451,13.451,7666,0
2015-07-21,14.073,14.073,14.073,14.073,10549,0
2015-07-22,13.824,13.824,13.824,13.824,1006,0
2015-07-28,13.5,13.5,13.5,13.5,1797,0
2015-07-30,13.326,13.326,13.326,13.326,241,0
2015-07-31,13.575,13.575,13.575,13.575,201,0
2015-08-03,13.476,13.476,13.476,13.476,438,0
2015-08-04,13.117,13.117,13.117,13.117,19270,0
2015-08-05,13.117,13.117,13.117,13.117,8343,0
2015-08-11,13.202,13.202,13.202,13.202,2850,0
2015-08-12,13.087,13.087,13.087,13.087,3192,0
2015-08-13,13.102,13.102,13.102,13.102,1303,0
2015-08-14,13.142,13.142,13.142,13.142,40348,0
2015-08-17,13.117,13.117,13.117,13.117,6022,0
2015-08-19,13.127,13.127,13.127,13.127,2963,0
2015-08-24,13.082,13.082,13.082,13.082,2903,0
2015-08-26,13.077,13.077,13.077,13.077,2600,0
2015-08-28,13.102,13.102,13.102,13.102,319,0
2015-08-31,13.102,13.102,13.102,13.102,1026,0
2015-09-01,13.102,13.102,13.102,13.102,223,0
2015-09-02,12.987,12.987,12.987,12.987,1004,0
2015-09-03,12.947,12.947,12.947,12.947,6624,0
2015-09-08,12.908,12.908,12.908,12.908,241,0
2015-09-14,12.893,12.893,12.893,12.893,201,0
2015-09-15,12.753,12.753,12.753,12.753,2545,0
2015-09-17,12.753,12.753,12.753,12.753,2007,0
2015-09-18,12.952,12.952,12.952,12.952,1405,0
2015-09-21,12.928,12.928,12.928,12.928,4838,0
2015-09-23,12.952,12.952,12.952,12.952,2662,0
2015-09-29,12.952,12.952,12.952,12.952,4607,0
2015-09-30,12.828,12.828,12.828,12.828,201,0
2015-10-01,12.703,12.703,12.703,12.703,725,0
2015-10-02,12.828,12.828,12.828,12.828,580,0
2015-10-05,12.952,12.952,12.952,12.952,2648,0
2015-10-06,12.828,12.828,12.828,12.828,201,0
2015-10-08,12.828,12.828,12.828,12.828,2007,0
2015-10-09,12.753,12.753,12.753,12.753,2842,0
2015-10-13,12.853,12.853,12.853,12.853,4268,0
2015-10-14,12.753,12.753,12.753,12.753,371,0
2015-10-19,12.952,12.952,12.952,12.952,1228,0
2015-10-20,13.102,13.102,13.102,13.102,6231,0
2015-10-21,12.952,12.952,12.952,12.952,5213,0
2015-10-28,13.376,13.376,13.376,13.376,14160,0
2015-10-29,12.952,12.952,12.952,12.952,7335,0
2015-10-30,13.027,13.027,13.027,13.027,11040,0
2015-11-06,13.052,13.052,13.052,13.052,1004,0
2015-11-09,12.728,12.728,12.728,12.728,2383,0
2015-11-11,12.952,12.952,12.952,12.952,803,0
2015-11-13,12.952,12.952,12.952,12.952,2411,0
2015-11-16,12.803,12.803,12.803,12.803,1245,0
2015-11-17,12.753,12.753,12.753,12.753,289,0
2015-11-19,12.908,12.908,12.908,12.908,6624,0
2015-11-20,13.202,13.202,13.202,13.202,19136,0
2015-11-23,13.202,13.202,13.202,13.202,27296,0
2015-11-24,13.202,13.202,13.202,13.202,6825,0
2015-11-25,13.202,13.202,13.202,13.202,401,0
2015-11-27,13.451,13.451,13.451,13.451,201,0
2015-11-30,13.202,13.202,13.202,13.202,7120,0
2015-12-03,12.952,12.952,12.952,12.952,6022,0
2015-12-04,12.853,12.853,12.853,12.853,530,0
2015-12-07,13.052,13.052,13.052,13.052,8118,0
2015-12-08,13.202,13.202,13.202,13.202,1202,0
2015-12-11,13.202,13.202,13.202,13.202,6825,0
2015-12-15,12.952,12.952,12.952,12.952,6544,0
2015-12-16,13.052,13.052,13.052,13.052,361,0
2015-12-17,12.758,12.758,12.758,12.758,235,0
2015-12-18,13.052,13.052,13.052,13.052,1004,0
2015-12-23,13.052,13.052,13.052,13.052,845,0
2015-12-28,13.197,13.197,13.197,13.197,2126,0
2015-12-29,13.401,13.401,13.401,13.401,10496,0
2016-01-04,12.992,12.992,12.992,12.992,809,0
2016-01-06,13.127,13.127,13.127,13.127,3021,0
2016-01-07,13.202,13.202,13.202,13.202,365,0
2016-01-08,13.207,13.207,13.207,13.207,1375,0
2016-01-13,13.202,13.202,13.202,13.202,7748,0
2016-01-14,13.077,13.077,13.077,13.077,1606,0
2016-01-15,12.952,12.952,12.952,12.952,2923,0
2016-01-19,13.226,13.226,13.226,13.226,10986,0
2016-01-20,13.625,13.625,13.625,13.625,4404,0
2016-01-21,13.824,13.824,13.824,13.824,9344,0
2016-01-22,13.5,13.5,13.5,13.5,869,0
2016-01-26,13.326,13.326,13.326,13.326,2939,0
2016-01-27,13.575,13.575,13.575,13.575,7152,0
2016-01-29,13.256,13.256,13.256,13.256,1807,0
2016-02-01,13.261,13.261,13.261,13.261,4818,0
2016-02-04,13.575,13.575,13.575,13.575,1204,0
2016-02-08,13.575,13.575,13.575,13.575,5821,0
2016-02-12,13.575,13.575,13.575,13.575,1431,0
2016-02-16,13.705,13.705,13.705,13.705,1608,0
2016-02-17,13.824,13.824,13.824,13.824,26824,0
2016-02-18,13.7,13.7,13.7,13.7,510,0
2016-02-26,13.7,13.7,13.7,13.7,263,0
2016-02-29,13.705,13.705,13.705,13.705,1305,0
2016-03-04,13.725,13.725,13.725,13.725,2692,0
2016-03-08,13.725,13.725,13.725,13.725,4015,0
2016-03-10,13.824,13.824,13.824,13.824,1405,0
2016-03-16,13.824,13.824,13.824,13.824,401,0
2016-03-17,13.735,13.735,13.735,13.735,803,0
2016-03-18,13.948,13.948,13.948,13.948,3011,0
2016-03-21,13.725,13.725,13.725,13.725,1004,0
2016-03-29,13.6,13.6,13.6,13.6,1138,0
2016-04-04,13.6,13.6,13.6,13.6,1084,0
2016-04-11,13.824,13.824,13.824,13.824,373,0
2016-04-13,13.83,13.83,13.83,13.83,3635,0
2016-04-14,13.949,13.949,13.949,13.949,2409,0
2016-04-15,13.949,13.949,13.949,13.949,803,0
2016-04-19,14.198,14.198,14.198,14.198,7006,0
2016-04-20,14.422,14.422,14.422,14.422,8017,0
2016-04-21,13.849,13.849,13.849,13.849,2102,0
2016-04-26,13.949,13.949,13.949,13.949,3665,0
2016-05-03,14.267,14.267,14.267,14.267,401,0
2016-05-04,14.024,14.024,14.024,14.024,418,0
2016-05-06,14.024,14.024,14.024,14.024,3832,0
2016-05-09,14.248,14.248,14.248,14.248,2194,0
2016-05-10,14.198,14.198,14.198,14.198,2589,0
2016-05-11,14.248,14.248,14.248,14.248,1696,0
2016-05-13,14.129,14.129,14.129,14.129,2148,0
2016-05-17,14.129,14.129,14.129,14.129,6492,0
2016-05-18,14.248,14.248,14.248,14.248,7768,0
2016-05-19,14.138,14.138,14.138,14.138,5821,0
2016-05-23,14.223,14.223,14.223,14.223,4127,0
2016-05-24,14.223,14.223,14.223,14.223,923,0
2016-05-25,14.238,14.238,14.238,14.238,201,0
2016-05-26,14.248,14.248,14.248,14.248,203,0
2016-05-27,14.312,14.312,14.312,14.312,201,0
2016-06-03,14.198,14.198,14.198,14.198,10619,0
2016-06-07,14.188,14.188,14.188,14.188,1004,0
2016-06-08,14.192,14.192,14.192,14.192,602,0
2016-06-09,14.173,14.173,14.173,14.173,432,0
2016-06-10,14.193,14.193,14.193,14.193,1174,0
2016-06-14,14.173,14.173,14.173,14.173,638,0
2016-06-15,14.198,14.198,14.198,14.198,3609,0
2016-06-16,14.198,14.198,14.198,14.198,480,0
2016-06-20,14.322,14.322,14.322,14.322,518,0
2016-06-21,14.322,14.322,14.322,14.322,986,0
2016-06-22,14.173,14.173,14.173,14.173,2116,0
2016-07-05,14.048,14.048,14.048,14.048,1877,0
2016-07-12,14.446,14.446,14.446,14.446,3437,0
2016-07-13,14.322,14.322,14.322,14.322,265,0
2016-07-14,14.596,14.596,14.596,14.596,3011,0
2016-07-18,15.443,15.443,15.443,15.443,1606,0
2016-07-19,15.687,15.687,15.687,15.687,1018,0
2016-07-20,15.817,15.817,15.817,15.817,2487,0
2016-07-21,15.025,15.025,15.025,15.025,715,0
2016-07-22,15.941,15.941,15.941,15.941,1809,0
2016-07-25,15.443,15.443,15.443,15.443,381,0
2016-07-27,15.941,15.941,15.941,15.941,4215,0
2016-07-28,15.817,15.817,15.817,15.817,9495,0
2016-08-03,15.941,15.941,15.941,15.941,568,0
2016-08-04,16.191,16.191,16.191,16.191,201,0
2016-08-05,16.191,16.191,16.191,16.191,1202,0
2016-08-08,16.041,16.041,16.041,16.041,203,0
2016-08-17,15.717,15.717,15.717,15.717,301,0
2016-08-18,15.941,15.941,15.941,15.941,20971,0
2016-08-19,15.493,15.493,15.493,15.493,7598,0
2016-08-23,15.07,15.07,15.07,15.07,1050,0
2016-08-26,15.07,15.07,15.07,15.07,379,0
2016-08-29,15.07,15.07,15.07,15.07,1668,0
2016-08-30,15.07,15.07,15.07,15.07,827,0
2016-09-06,15.194,15.194,15.194,15.194,550,0
2016-09-07,15.07,15.07,15.07,15.07,550,0
2016-09-08,14.701,14.701,14.701,14.701,1289,0
2016-09-09,14.945,14.945,14.945,14.945,271,0
2016-09-12,15.07,15.07,15.07,15.07,401,0
2016-09-16,15.194,15.194,15.194,15.194,801,0
2016-09-21,15.443,15.443,15.443,15.443,331,0
2016-09-22,15.469,15.469,15.469,15.469,596,0
2016-09-23,15.593,15.593,15.593,15.593,7467,0
2016-09-28,15.443,15.443,15.443,15.443,1642,0
2016-09-29,15.349,15.349,15.349,15.349,624,0
2016-10-04,15.598,15.598,15.598,15.598,452,0
2016-10-05,15.941,15.941,15.941,15.941,12044,0
2016-10-06,15.697,15.697,15.697,15.697,261,0
2016-10-07,16.106,16.106,16.106,16.106,4015,0
2016-10-12,15.941,15.941,15.941,15.941,401,0
2016-10-14,15.966,15.966,15.966,15.966,9695,0
2016-10-17,15.822,15.822,15.822,15.822,22213,0
2016-10-18,16.191,16.191,16.191,16.191,42602,0
2016-10-19,16.44,16.44,16.44,16.44,6155,0
2016-10-20,16.44,16.44,16.44,16.44,6939,0
2016-10-21,16.44,16.44,16.44,16.44,1664,0
2016-10-24,16.44,16.44,16.44,16.44,4761,0
2016-11-02,16.489,16.489,16.489,16.489,2549,0
2016-11-07,16.514,16.514,16.514,16.514,309,0
2016-11-09,16.938,16.938,16.938,16.938,1413,0
2016-11-10,16.938,16.938,16.938,16.938,434,0
2016-11-11,16.34,16.34,16.34,16.34,229,0
2016-11-14,16.34,16.34,16.34,16.34,412,0
2016-11-15,17.186,17.186,17.186,17.186,1004,0
2016-11-16,17.212,17.212,17.212,17.212,2007,0
2016-11-17,17.187,17.187,17.187,17.187,606,0
2016-11-18,17.212,17.212,17.212,17.212,1570,0
2016-11-22,17.186,17.186,17.186,17.186,1190,0
2016-11-23,17.187,17.187,17.187,17.187,36544,0
2016-11-25,16.938,16.938,16.938,16.938,646,0
2016-11-28,16.938,16.938,16.938,16.938,201,0
2016-11-29,16.564,16.564,16.564,16.564,1355,0
2016-12-01,16.838,16.838,16.838,16.838,602,0
2016-12-06,17.436,17.436,17.436,17.436,4416,0
2016-12-07,17.067,17.067,17.067,17.067,602,0
2016-12-08,17.436,17.436,17.436,17.436,1606,0
2016-12-09,17.436,17.436,17.436,17.436,25092,0
2016-12-12,17.436,17.436,17.436,17.436,2007,0
2016-12-13,17.511,17.511,17.511,17.511,1176,0
2016-12-15,17.137,17.137,17.137,17.137,1325,0
2016-12-16,17.212,17.212,17.212,17.212,1887,0
2016-12-20,17.242,17.242,17.242,17.242,405,0
2016-12-21,17.336,17.336,17.336,17.336,8029,0
2016-12-23,19.927,19.927,19.927,19.927,1927,0
2016-12-27,19.553,19.553,19.553,19.553,803,0
2016-12-29,17.436,17.436,17.436,17.436,315,0
2017-01-04,19.429,19.429,19.429,19.429,401,0
2017-01-05,19.429,19.429,19.429,19.429,201,0
2017-01-06,18.432,18.432,18.432,18.432,3754,0
2017-01-09,17.446,17.446,17.446,17.446,909,0
2017-01-10,17.491,17.491,17.491,17.491,201,0
2017-01-17,17.66,17.66,17.66,17.66,255,0
2017-01-18,17.934,17.934,17.934,17.934,1997,0
2017-01-19,17.491,17.491,17.491,17.491,6899,0
2017-01-20,18.233,18.233,18.233,18.233,6181,0
2017-01-23,17.934,17.934,17.934,17.934,1385,0
2017-01-24,17.685,17.685,17.685,17.685,12066,0
2017-01-25,17.685,17.685,17.685,17.685,47205,0
2017-01-26,17.685,17.685,17.685,17.685,803,0
2017-01-30,17.934,17.934,17.934,17.934,1534,0
2017-02-01,17.561,17.561,17.561,17.561,4579,0
2017-02-02,17.561,17.561,17.561,17.561,903,0
2017-02-03,17.81,17.81,17.81,17.81,1004,0
2017-02-08,18.333,18.333,18.333,18.333,4125,0
2017-02-09,18.955,18.955,18.955,18.955,524,0
2017-02-10,19.055,19.055,19.055,19.055,1403,0
2017-02-13,19.553,19.553,19.553,19.553,2132,0
2017-02-14,21.172,21.172,21.172,21.172,2702,0
2017-02-15,19.927,19.927,19.927,19.927,3065,0
2017-02-16,19.927,19.927,19.927,19.927,434,0
2017-02-17,19.563,19.563,19.563,19.563,1425,0
2017-02-21,19.583,19.583,19.583,19.583,2706,0
2017-02-23,20.898,20.898,20.898,20.898,1582,0
2017-02-24,19.927,19.927,19.927,19.927,604,0
2017-02-28,19.583,19.583,19.583,19.583,301,0
2017-03-01,19.927,19.927,19.927,19.927,803,0
2017-03-02,20.051,20.051,20.051,20.051,1016,0
2017-03-03,20.898,20.898,20.898,20.898,662,0
2017-03-06,20.898,20.898,20.898,20.898,13596,0
2017-03-07,22.791,22.791,22.791,22.791,9844,0
2017-03-08,22.791,22.791,22.791,22.791,211,0
2017-03-09,22.134,22.134,22.134,22.134,837,0
2017-03-10,22.004,22.004,22.004,22.004,1614,0
2017-03-13,22.169,22.169,22.169,22.169,1779,0
2017-03-14,21.421,21.421,21.421,21.421,1776,0
2017-03-15,21.422,21.422,21.422,21.422,522,0
2017-03-17,21.446,21.446,21.446,21.446,1126,0
2017-03-20,21.421,21.421,21.421,21.421,19652,0
2017-03-21,21.451,21.451,21.451,21.451,3617,0
2017-03-22,21.421,21.421,21.421,21.421,6227,0
2017-03-24,21.421,21.421,21.421,21.421,321,0
2017-03-27,20.625,20.625,20.625,20.625,458,0
2017-03-28,20.923,20.923,20.923,20.923,6074,0
2017-03-29,21.023,21.023,21.023,21.023,953,0
2017-03-31,20.973,20.973,20.973,20.973,401,0
2017-04-04,20.928,20.928,20.928,20.928,2108,0
2017-04-05,21.023,21.023,21.023,21.023,209,0
2017-04-06,20.973,20.973,20.973,20.973,1596,0
2017-04-07,21.023,21.023,21.023,21.023,502,0
2017-04-11,21.177,21.177,21.177,21.177,1052,0
2017-04-13,21.421,21.421,21.421,21.421,1204,0
2017-04-17,21.67,21.67,21.67,21.67,1018,0
2017-04-18,21.795,21.795,21.795,21.795,502,0
2017-04-19,21.421,21.421,21.421,21.421,931,0
2017-04-20,21.794,21.794,21.794,21.794,397,0
2017-04-21,21.795,21.795,21.795,21.795,8011,0
2017-04-24,22.169,22.169,22.169,22.169,590,0
2017-04-25,22.169,22.169,22.169,22.169,201,0
2017-04-27,22.169,22.169,22.169,22.169,502,0
2017-04-28,21.521,21.521,21.521,21.521,10492,0
2017-05-01,21.272,21.272,21.272,21.272,2389,0
2017-05-03,21.421,21.421,21.421,21.421,201,0
2017-05-04,21.422,21.422,21.422,21.422,1044,0
2017-05-05,23.04,23.04,23.04,23.04,3364,0
2017-05-08,23.364,23.364,23.364,23.364,4392,0
2017-05-09,23.414,23.414,23.414,23.414,3146,0
2017-05-10,23.892,24.092,23.892,23.892,9679,0
2017-05-11,24.115,24.785,24.115,24.785,29807,0
2017-05-12,25.281,25.281,24.785,25.281,15545,0
2017-05-15,24.793,24.793,24.793,24.793,1263,0
2017-05-16,24.8,26.768,24.8,26.321,25347,0
2017-05-17,25.901,28.017,25.901,27.511,14063,0
2017-05-18,29.123,29.743,26.917,28.131,17723,0
2017-05-19,28.131,29.053,27.734,28.622,7959,0
2017-05-22,28.75,28.75,27.437,28.75,7052,0
2017-05-23,28.75,28.75,27.472,28.374,13429,0
2017-05-24,28.503,28.75,27.402,28.161,8096,0
2017-05-25,28.255,28.503,28.23,28.38,8318,0
2017-05-26,28.38,28.38,27.487,27.869,9097,0
2017-05-30,28.255,28.75,27.412,27.76,5574,0
2017-05-31,27.76,27.76,27.76,27.76,869,0
2017-06-01,27.114,27.264,26.656,26.921,14367,0
2017-06-02,27.144,28.503,26.476,28.255,24570,0
2017-06-05,28.25,28.25,27.264,27.784,9952,0
2017-06-06,26.877,27.76,25.474,26.624,22603,0
2017-06-07,26.014,26.273,25.777,26.024,6421,0
2017-06-08,25.816,26.273,25.728,25.728,12626,0
2017-06-09,25.281,25.826,25.281,25.528,9280,0
2017-06-12,27.879,27.879,24.885,25.083,14266,0
2017-06-13,25.64,25.777,24.785,25.702,22801,0
2017-06-14,24.295,25.777,24.29,25.381,14722,0
2017-06-15,25.722,25.777,25.033,25.747,14441,0
2017-06-16,25.777,27.73,25.053,27.164,17757,0
2017-06-19,26.371,26.764,25.068,25.381,18718,0
2017-06-20,25.381,25.381,24.23,24.612,22946,0
2017-06-21,24.388,26.768,24.24,25.033,18640,0
2017-06-22,24.664,25.905,24.664,25.267,27729,0
2017-06-23,25.905,27.888,24.485,27.888,956342,0
2017-06-26,26.787,28.645,26.787,28.645,82636,0
2017-06-27,28.844,29.517,28.794,29.392,45035,0
2017-06-28,29.554,30.887,29.183,30.887,29787,0
2017-06-29,31.36,31.833,30.264,31.156,74691,0
2017-06-30,32.132,32.132,29.367,30.887,98444,0
2017-07-03,30.734,31.634,30.339,31.37,32505,0
2017-07-05,31.4,32.247,31.4,32.057,31630,0
2017-07-06,32.017,32.247,31.803,32.247,28771,0
2017-07-07,32.247,32.247,31.171,31.768,28312,0
2017-07-10,31.385,31.659,30.593,30.593,10077,0
2017-07-11,30.209,30.777,30.184,30.777,7718,0
2017-07-12,30.229,30.941,30.229,30.936,16864,0
2017-07-13,30.513,30.737,30.413,30.737,4864,0
2017-07-14,30.523,30.887,30.388,30.887,4019,0
2017-07-17,30.538,30.538,30.144,30.334,5795,0
2017-07-18,29.746,30.04,29.691,29.691,2802,0
2017-07-19,29.741,30.239,29.392,29.517,15019,0
2017-07-20,29.253,29.556,29.253,29.497,2993,0
2017-07-21,29.571,29.571,28.819,28.819,16169,0
2017-07-24,28.68,29.537,28.67,29.083,24261,0
2017-07-25,29.547,30.114,29.507,30.114,13028,0
2017-07-26,30.055,30.055,29.646,29.646,1196,0
2017-07-27,30.085,30.085,29.203,29.203,8933,0
2017-07-28,30.048,30.048,29.508,29.508,3330,0
2017-07-31,29.223,29.716,29.218,29.716,4944,0
2017-08-01,29.816,30.159,29.816,30.159,6833,0
2017-08-02,29.671,30.139,29.62,29.875,11362,0
2017-08-03,29.865,29.89,29.641,29.89,3818,0
2017-08-04,29.89,30.04,29.714,30.035,2455,0
2017-08-07,29.467,30.129,29.467,30.129,1391,0
2017-08-08,30.015,30.015,29.467,29.581,2977,0
2017-08-09,29.218,29.392,29.148,29.148,3818,0
2017-08-10,28.495,28.545,27.898,28.012,14995,0
2017-08-11,28.022,28.55,27.947,27.967,3894,0
2017-08-14,28.206,28.371,28.112,28.172,21396,0
2017-08-15,28.073,28.152,27.19,27.668,6889,0
2017-08-16,27.773,27.773,27.773,27.773,1006,0
2017-08-17,27.688,27.688,27.688,27.688,2688,0
2017-08-18,26.951,28.172,26.951,27.524,16033,0
2017-08-21,27.524,27.723,27.135,27.718,10579,0
2017-08-22,28.072,28.391,27.985,28.246,12548,0
2017-08-23,29.277,29.292,28.545,29.287,20639,0
2017-08-24,29.89,30.583,29.759,30.583,11488,0
2017-08-25,30.887,31.096,30.355,30.787,17400,0
2017-08-28,30.787,30.887,30.272,30.882,10065,0
2017-08-29,30.812,30.887,30.638,30.882,5934,0
2017-08-30,30.882,32.879,30.882,32.874,25070,0
2017-08-31,32.431,33.377,32.257,33.348,29098,0
2017-09-01,32.879,33.876,32.879,33.876,17028,0
2017-09-05,33.876,38.294,33.856,37.363,100823,0
2017-09-06,38.663,40.85,37.363,40.128,74340,0
2017-09-07,40.352,41.56,38.847,40.875,75338,0
2017-09-08,39.116,40.85,39.111,40.84,69432,0
2017-09-11,41.114,41.659,40.427,41.592,79023,0
2017-09-12,41.139,43.565,41.139,43.341,53893,0
2017-09-13,42.061,43.734,42.061,43.181,169944,0
2017-09-14,42.868,42.868,40.427,40.427,119927,0
2017-09-15,40.352,40.352,36.969,37.492,379143,0
2017-09-18,36.87,36.87,33.178,33.432,136435,0
2017-09-19,33.542,34.857,32.77,34.155,44710,0
2017-09-20,33.632,34.872,33.632,34.673,36164,0
2017-09-21,35.33,35.868,33.886,35.221,19033,0
2017-09-22,34.603,35.5,34.603,35.41,18870,0
2017-09-25,35.55,35.55,34.36,35.4,19248,0
2017-09-26,35.04,37.91,34.73,35.96,29716,0
2017-09-27,36.1,37.4899,35.19,35.95,56453,0
2017-09-28,36.58,36.58,35.84,36.4,16146,0
2017-09-29,35.85,36.77,35.85,36.45,11607,0
2017-10-02,36.54,38.25,36.54,38.24,11585,0
2017-10-03,38.99,38.99,36.68,38.15,21452,0
2017-10-04,37.83,38.0449,36.72,37.38,9919,0
2017-10-05,37.12,38.06,36.99,37.76,10049,0
2017-10-06,37.72,37.98,37.27,37.85,6787,0
2017-10-09,37.4373,38.99,37.4373,38.84,13196,0
2017-10-10,38.2482,41.4,38.2482,41.31,30099,0
2017-10-11,41.11,41.946,40.3971,41.1001,20729,0
2017-10-12,40.88,41.86,40.7426,41.17,11937,0
2017-10-13,40.75,41.69,40.2592,41.57,8383,0
2017-10-16,42,43.06,41.385,42.38,46502,0
2017-10-17,35.9,42.446,35.9,40.87,8816,0
2017-10-18,41.8187,41.8187,38.21,39.23,13599,0
2017-10-19,39.17,39.7,37.9,39.13,8885,0
2017-10-20,39.39,40.26,39.0895,40.18,6203,0
2017-10-23,39.37,40.09,39.2,39.74,7521,0
2017-10-24,39.6367,41.57,39.6367,41.07,17578,0
2017-10-25,41.53,41.53,40.115,40.94,4787,0
2017-10-26,41.13,41.13,39.57,39.62,6485,0
2017-10-27,39.825,40.7264,39.02,40.48,11020,0
2017-10-30,39.5,39.5,36.231,36.93,10064,0
2017-10-31,37.2,38.8113,36.92,37.02,14002,0
2017-11-01,37.4,38.5409,36.33,36.51,7983,0
2017-11-02,36.33,37.9889,36.1,37.9,8503,0
2017-11-03,37.425,37.4963,37.05,37.07,7738,0
2017-11-06,37.21,38.14,37.21,37.75,5190,0
2017-11-07,37.1,37.955,36.6013,36.63,2776,0
2017-11-08,36.42,36.42,34.4601,36.01,19895,0
2017-11-09,35.6,36.1043,35.5693,35.93,4797,0
2017-11-10,36.08,37.1202,35.63,35.86,4291,0
