Date,Open,High,Low,Close,Volume,OpenInt
2015-01-12,16.496,16.496,16.397,16.427,15909,0
2015-01-13,16.496,16.658,16.268,16.339,7510,0
2015-01-14,16.289,16.414,16.158,16.358,10463,0
2015-01-15,16.374,16.405,16.323,16.323,11837,0
2015-01-16,16.397,16.458,16.39,16.458,5635,0
2015-01-20,16.505,16.552,16.453,16.453,15986,0
2015-01-21,16.607,16.692,16.552,16.616,4776,0
2015-01-22,16.699,16.806,16.699,16.806,10072,0
2015-01-23,16.812,16.937,16.772,16.806,22414,0
2015-01-26,16.831,16.945,16.822,16.945,7083,0
2015-01-27,16.903,16.952,16.885,16.903,8301,0
2015-01-28,16.937,16.937,16.781,16.781,24123,0
2015-01-29,16.798,16.831,16.624,16.806,4643,0
2015-01-30,16.746,16.863,16.713,16.781,13530,0
2015-02-02,16.73,16.903,16.713,16.812,7020,0
2015-02-03,16.871,17.001,16.871,16.968,7488,0
2015-02-04,16.895,16.895,16.822,16.822,4093,0
2015-02-05,16.885,16.984,16.885,16.984,2263,0
2015-02-06,16.909,17.147,16.879,16.885,9954,0
2015-02-09,16.871,16.903,16.839,16.839,3338,0
2015-02-10,16.713,16.846,16.677,16.781,4208,0
2015-02-11,16.789,16.789,16.651,16.668,6219,0
2015-02-12,16.722,16.879,16.708,16.879,2449,0
2015-02-13,16.909,17.066,16.846,16.903,5894,0
2015-02-17,16.882,17.074,16.882,16.959,6096,0
2015-02-18,16.882,16.943,16.869,16.943,7778,0
2015-02-19,16.851,16.999,16.786,16.851,21363,0
2015-02-20,16.892,16.935,16.86,16.935,8531,0
2015-02-23,16.935,17.008,16.869,16.892,6278,0
2015-02-24,16.804,16.809,16.728,16.743,5355,0
2015-02-25,16.819,16.819,16.786,16.795,8540,0
2015-02-26,16.76,16.76,16.673,16.673,4629,0
2015-02-27,16.705,16.728,16.705,16.728,1426,0
2015-03-02,16.959,16.959,16.743,16.743,2315,0
2015-03-03,16.711,16.795,16.711,16.795,8043,0
2015-03-04,16.743,16.743,16.743,16.743,490,0
2015-03-05,16.718,16.778,16.718,16.743,2315,0
2015-03-06,16.586,16.586,16.4,16.409,4140,0
2015-03-09,16.409,16.409,16.022,16.342,4506,0
2015-03-10,16.161,16.236,16.123,16.236,9748,0
2015-03-11,16.228,16.228,16.205,16.205,1095,0
2015-03-12,16.334,16.352,16.326,16.326,1827,0
2015-03-13,16.317,16.317,16.205,16.213,3046,0
2015-03-16,16.279,16.292,16.279,16.279,1462,0
2015-03-17,16.248,16.291,16.248,16.291,1089,0
2015-03-18,16.248,16.508,16.248,16.508,4245,0
2015-03-19,16.525,16.525,16.471,16.471,1452,0
2015-03-20,16.579,16.64,16.579,16.64,1528,0
2015-03-23,16.779,16.884,16.77,16.77,1331,0
2015-03-24,16.673,16.673,16.595,16.595,4245,0
2015-03-25,16.63,16.63,16.554,16.554,1939,0
2015-03-26,16.516,16.554,16.516,16.554,3152,0
2015-03-27,16.508,16.753,16.407,16.541,4245,0
2015-03-30,16.569,16.569,16.569,16.569,363,0
2015-03-31,16.664,16.664,16.569,16.604,7025,0
2015-04-01,16.62,16.736,16.62,16.62,488,0
2015-04-02,16.64,16.681,16.64,16.681,1212,0
2015-04-06,16.805,16.838,16.805,16.838,363,0
2015-04-07,16.838,16.838,16.736,16.736,1699,0
2015-04-08,16.805,16.927,16.728,16.796,5094,0
2015-04-09,16.664,16.664,16.655,16.655,3814,0
2015-04-10,16.718,16.761,16.69,16.696,4483,0
2015-04-13,16.705,16.705,16.673,16.673,724,0
2015-04-14,16.705,16.77,16.705,16.761,3881,0
2015-04-15,16.796,16.861,16.796,16.861,5634,0
2015-04-16,16.852,16.909,16.852,16.877,2110,0
2015-04-17,16.744,16.744,16.744,16.744,606,0
2015-04-20,16.845,16.87,16.838,16.87,2449,0
2015-04-21,16.858,16.858,16.785,16.793,748,0
2015-04-22,16.803,16.803,16.803,16.803,417,0
2015-04-23,16.9,16.9,16.785,16.858,486,0
2015-04-24,16.842,16.9,16.842,16.882,1206,0
2015-04-27,16.875,16.875,16.867,16.867,1810,0
2015-04-28,16.85,16.875,16.835,16.875,1569,0
2015-04-29,16.75,16.817,16.709,16.817,3977,0
2015-04-30,16.842,16.842,16.653,16.701,2774,0
2015-05-01,16.75,16.758,16.75,16.758,1684,0
2015-05-04,16.85,16.875,16.808,16.817,1810,0
2015-05-05,16.803,16.875,16.601,16.653,2774,0
2015-05-06,16.626,16.626,16.565,16.565,298,0
2015-05-07,16.511,16.591,16.511,16.591,530,0
2015-05-11,16.679,16.758,16.679,16.679,232,0
2015-05-12,16.511,16.66,16.452,16.452,1001,0
2015-05-13,16.67,16.67,16.67,16.67,232,0
2015-05-14,16.679,16.693,16.679,16.693,1083,0
2015-05-15,16.709,16.75,16.679,16.716,1908,0
2015-05-18,16.808,16.808,16.808,16.808,180,0
2015-05-19,16.667,16.731,16.667,16.731,716,0
2015-05-20,16.74,16.74,16.642,16.698,3115,0
2015-05-21,16.691,16.691,16.667,16.667,359,0
2015-05-22,16.667,16.667,16.667,16.667,129,0
2015-05-26,16.667,16.667,16.517,16.563,2197,0
2015-05-27,16.581,16.581,16.55,16.571,1438,0
2015-05-28,16.642,16.691,16.535,16.535,1328,0
2015-05-29,16.556,16.563,16.517,16.542,1558,0
2015-06-01,16.556,16.556,16.517,16.517,958,0
2015-06-02,16.526,16.526,16.526,16.526,459,0
2015-06-03,16.43,16.43,16.359,16.383,1919,0
2015-06-04,16.383,16.383,16.266,16.266,4080,0
2015-06-05,16.182,16.231,16.182,16.182,2397,0
2015-06-08,16.201,16.239,16.201,16.201,5996,0
2015-06-09,16.057,16.057,16.057,16.057,132,0
2015-06-10,16.09,16.132,16.09,16.132,1045,0
2015-06-11,16.448,16.448,16.448,16.448,230,0
2015-06-12,16.366,16.366,16.107,16.115,1919,0
2015-06-15,16.005,16.146,16.005,16.09,4559,0
2015-06-16,16.152,16.374,16.152,16.152,591,0
2015-06-17,16.047,16.13,16.029,16.13,1431,0
2015-06-18,16.295,16.295,16.295,16.295,128,0
2015-06-19,16.238,16.358,16.238,16.238,954,0
2015-06-22,16.238,16.255,16.238,16.255,482,0
2015-06-23,16.113,16.113,16.113,16.113,179,0
2015-06-24,16.063,16.07,16.003,16.003,2861,0
2015-06-25,16.019,16.019,15.847,15.847,1431,0
2015-06-26,15.855,15.855,15.828,15.828,591,0
2015-06-29,15.768,15.768,15.626,15.686,4293,0
2015-06-30,15.768,15.878,15.591,15.634,4468,0
2015-07-01,15.651,15.651,15.651,15.651,591,0
2015-07-02,15.768,15.793,15.768,15.775,2145,0
2015-07-06,15.775,15.775,15.775,15.775,128,0
2015-07-07,15.775,15.775,15.775,15.775,128,0
2015-07-08,15.793,15.793,15.742,15.742,1909,0
2015-07-09,15.775,15.775,15.775,15.775,230,0
2015-07-10,15.775,15.775,15.775,15.775,128,0
2015-07-13,15.838,15.916,15.838,15.916,1550,0
2015-07-14,15.936,16.003,15.926,15.998,1078,0
2015-07-15,15.954,15.954,15.954,15.954,359,0
2015-07-16,15.954,15.954,15.954,15.954,128,0
2015-07-17,15.878,15.878,15.838,15.838,838,0
2015-07-20,15.742,15.742,15.714,15.714,357,0
2015-07-21,15.65,15.701,15.65,15.693,2371,0
2015-07-22,15.693,15.693,15.581,15.581,2015,0
2015-07-23,15.64,15.64,15.488,15.532,5100,0
2015-07-24,15.532,15.532,15.532,15.532,127,0
2015-07-27,15.396,15.454,15.354,15.354,3319,0
2015-07-28,15.514,15.514,15.514,15.514,127,0
2015-07-29,15.581,15.605,15.581,15.605,1658,0
2015-07-30,15.684,15.701,15.623,15.631,710,0
2015-07-31,15.631,15.631,15.631,15.631,127,0
2015-08-03,15.558,15.565,15.532,15.532,1536,0
2015-08-04,15.565,15.565,15.478,15.478,588,0
2015-08-05,15.478,15.478,15.478,15.478,127,0
2015-08-06,15.089,15.116,15.009,15.035,1079,0
2015-08-07,15.107,15.144,15.098,15.098,1186,0
2015-08-10,15.098,15.098,15.098,15.098,127,0
2015-08-11,15.098,15.098,15.098,15.098,1,0
2015-08-12,15.202,15.202,15.098,15.098,11736,0
2015-08-13,15.288,15.306,15.234,15.288,2133,0
2015-08-14,15.288,15.288,15.288,15.288,127,0
2015-08-17,15.288,15.288,15.288,15.288,127,0
2015-08-18,15.388,15.388,15.343,15.343,828,0
2015-08-19,15.247,15.275,15.201,15.201,3538,0
2015-08-20,15.215,15.215,15.104,15.104,1415,0
2015-08-21,14.925,14.941,14.834,14.854,4124,0
2015-08-24,14.596,14.596,13.348,14.217,5746,0
2015-08-25,14.427,14.427,14.427,14.427,5184,0
2015-08-26,14.256,14.34,14.256,14.34,1059,0
2015-08-27,14.621,14.79,14.621,14.68,5536,0
2015-08-28,14.68,14.68,14.68,14.68,585,0
2015-08-31,14.797,14.797,14.68,14.72,3891,0
2015-09-01,14.512,14.512,14.378,14.378,477,0
2015-09-02,14.41,14.451,14.41,14.451,2356,0
2015-09-03,14.572,14.572,14.512,14.512,1297,0
2015-09-04,14.427,14.442,14.396,14.442,2473,0
2015-09-08,14.469,14.557,14.451,14.521,5773,0
2015-09-09,14.434,14.434,14.434,14.434,1180,0
2015-09-10,14.369,14.378,14.29,14.34,4723,0
2015-09-11,14.29,14.36,14.29,14.36,9546,0
2015-09-14,14.332,14.36,14.265,14.265,2473,0
2015-09-15,14.265,14.427,14.265,14.427,10369,0
2015-09-16,14.493,14.503,14.493,14.503,352,0
2015-09-17,14.493,14.888,14.493,14.888,5655,0
2015-09-18,14.655,14.662,14.613,14.613,1297,0
2015-09-21,14.69,14.742,14.646,14.646,5302,0
2015-09-22,14.593,14.593,14.527,14.527,4331,0
2015-09-23,14.466,14.509,14.447,14.447,702,0
2015-09-24,14.431,14.431,14.261,14.295,2811,0
2015-09-25,14.345,14.345,14.345,14.345,474,0
2015-09-28,14.211,14.211,13.808,13.835,2771,0
2015-09-29,13.808,13.896,13.749,13.749,6442,0
2015-09-30,13.868,13.886,13.756,13.886,2223,0
2015-10-01,14.03,14.116,14.03,14.116,11591,0
2015-10-02,14.149,14.237,14.149,14.237,4217,0
2015-10-05,14.424,14.578,14.424,14.499,3117,0
2015-10-06,14.678,14.678,14.593,14.593,581,0
2015-10-07,14.833,14.833,14.762,14.762,2107,0
2015-10-08,14.833,14.901,14.833,14.901,1405,0
2015-10-09,14.969,14.969,14.909,14.916,10069,0
2015-10-12,14.894,14.901,14.863,14.873,934,0
2015-10-13,14.789,14.796,14.726,14.796,4683,0
2015-10-14,14.653,14.653,14.644,14.644,350,0
2015-10-15,14.708,14.708,14.644,14.678,934,0
2015-10-16,14.814,15.071,14.814,14.979,8669,0
2015-10-19,14.941,14.941,14.925,14.933,1523,0
2015-10-21,15.185,15.185,15.185,15.185,472,0
2015-10-22,14.922,15.023,14.922,14.967,1511,0
2015-10-23,14.892,15.004,14.785,14.87,12567,0
2015-10-26,14.777,14.777,14.777,14.777,124,0
2015-10-27,14.723,14.967,14.723,14.967,2445,0
2015-10-28,15.004,15.031,15.004,15.023,9544,0
2015-10-29,15.039,15.249,15.023,15.249,18157,0
2015-10-30,15.193,15.201,15.159,15.159,6517,0
2015-11-02,15.336,15.372,15.268,15.372,785,0
2015-11-03,15.185,15.185,14.958,14.958,3492,0
2015-11-04,14.967,14.967,14.723,14.752,2477,0
2015-11-05,14.794,15.234,14.704,14.704,5819,0
2015-11-06,14.598,15.063,14.54,14.54,9659,0
2015-11-09,14.892,14.892,14.272,14.387,3889,0
2015-11-10,14.41,14.768,14.387,14.387,9198,0
2015-11-11,14.387,14.387,14.377,14.377,348,0
2015-11-12,14.186,14.203,14.077,14.077,10939,0
2015-11-13,14.004,14.134,14.004,14.134,27698,0
2015-11-16,14.272,14.272,14.118,14.254,3607,0
2015-11-17,14.287,14.296,14.191,14.191,2543,0
2015-11-18,14.23,14.237,14.23,14.237,1735,0
2015-11-19,14.23,14.237,14.23,14.237,4625,0
2015-11-20,14.321,14.321,14.23,14.23,469,0
2015-11-23,14.23,14.23,14.23,14.23,123,0
2015-11-24,14.23,14.23,14.23,14.23,123,0
2015-11-25,14.201,14.21,14.157,14.21,10868,0
2015-11-27,14.191,14.191,14.183,14.183,3121,0
2015-11-30,14.237,14.237,14.237,14.237,346,0
2015-12-01,14.252,14.252,14.252,14.252,1215,0
2015-12-02,14.23,14.23,13.967,13.967,2314,0
2015-12-03,14.009,14.633,13.854,13.854,3121,0
2015-12-04,13.768,13.792,13.734,13.734,8326,0
2015-12-07,13.709,13.709,13.43,13.473,3355,0
2015-12-08,13.439,13.439,13.439,13.439,124,0
2015-12-09,13.664,13.664,13.553,13.553,9944,0
2015-12-10,13.545,13.545,13.545,13.545,2314,0
2015-12-11,13.318,13.318,13.146,13.146,1270,0
2015-12-14,12.93,12.939,12.93,12.939,1330,0
2015-12-15,13.06,13.162,13.06,13.162,1503,0
2015-12-16,13.275,13.275,13.275,13.275,225,0
2015-12-17,13.275,13.275,13.275,13.275,123,0
2015-12-18,13.345,13.345,13.301,13.318,1270,0
2015-12-21,13.318,13.318,13.318,13.318,123,0
2015-12-22,13.579,13.621,13.579,13.621,3819,0
2015-12-23,13.881,13.95,13.846,13.846,3702,0
2015-12-30,13.808,13.808,13.799,13.799,1458,0
2015-12-31,13.831,13.831,13.831,13.831,129,0
2016-01-04,13.724,13.808,13.724,13.808,510,0
2016-01-06,13.626,13.626,13.62,13.62,1379,0
2016-01-07,13.46,13.46,13.46,13.46,156,0
2016-01-12,12.757,12.757,12.675,12.675,1493,0
2016-01-14,12.353,12.402,12.353,12.402,1068,0
2016-01-15,12.293,12.293,12.154,12.154,790,0
2016-01-19,12.125,12.143,12.125,12.135,1027,0
2016-01-20,11.75,11.75,11.486,11.486,1028,0
2016-01-21,12.004,12.1,11.802,11.872,5078,0
2016-01-22,12.545,12.609,12.545,12.609,323,0
2016-01-25,12.519,12.528,12.519,12.528,1235,0
2016-01-26,12.432,12.686,12.432,12.669,1799,0
2016-01-27,12.512,12.638,12.512,12.628,394,0
2016-01-28,12.777,12.777,12.535,12.555,2828,0
2016-01-29,12.704,12.704,12.654,12.654,6145,0
2016-02-01,12.834,12.882,12.834,12.882,342,0
2016-02-02,12.52,12.52,12.52,12.52,198,0
2016-02-05,12.619,12.647,12.582,12.601,2051,0
2016-02-08,12.381,12.381,12.108,12.108,818,0
2016-02-11,11.469,11.574,11.449,11.449,14036,0
2016-02-12,11.625,11.837,11.625,11.81,3524,0
2016-02-16,12.082,12.083,12.082,12.083,690,0
2016-02-17,12.384,12.568,12.384,12.568,360,0
2016-02-19,12.399,12.483,12.399,12.473,3738,0
2016-02-22,12.674,12.71,12.643,12.643,2028,0
2016-02-26,12.8,12.815,12.8,12.815,2262,0
2016-02-29,12.87,12.87,12.832,12.832,1322,0
2016-03-01,13.016,13.016,13.016,13.016,220,0
2016-03-02,13.026,13.204,13.026,13.204,341,0
2016-03-04,13.63,13.711,13.561,13.711,2775,0
2016-03-08,13.514,13.551,13.444,13.456,2831,0
2016-03-09,13.514,13.514,13.514,13.514,120,0
2016-03-10,13.281,13.353,13.281,13.348,1364,0
2016-03-11,13.711,13.711,13.64,13.66,913,0
2016-03-15,13.494,13.591,13.476,13.541,5284,0
2016-03-17,14.048,14.121,14.048,14.121,3636,0
2016-03-18,14.217,14.26,14.143,14.162,1004,0
2016-03-21,14.091,14.109,14.091,14.109,843,0
2016-03-22,14.038,14.109,13.914,14.038,4565,0
2016-03-23,13.749,13.749,13.749,13.749,120,0
2016-03-24,13.727,13.727,13.681,13.681,454,0
2016-03-28,13.939,14.038,13.61,13.719,2986,0
2016-03-29,13.54,13.877,13.54,13.877,727,0
2016-03-30,14.109,14.109,13.993,14,1742,0
2016-04-01,13.939,14,13.916,14,987,0
2016-04-04,13.939,13.939,13.887,13.906,3398,0
2016-04-05,13.806,13.806,13.806,13.806,219,0
2016-04-08,13.975,13.975,13.975,13.975,119,0
2016-04-11,14.075,14.075,14.075,14.075,219,0
2016-04-12,14.279,14.338,14.279,14.322,786,0
2016-04-13,14.424,14.424,14.424,14.424,125,0
2016-04-18,14.399,14.399,14.399,14.399,1124,0
2016-04-19,14.727,14.784,14.479,14.709,3394,0
2016-04-20,14.749,14.749,14.705,14.749,4125,0
2016-04-21,14.749,14.749,14.709,14.709,616,0
2016-04-22,14.689,14.734,14.689,14.734,301,0
2016-04-25,14.583,14.583,14.578,14.578,587,0
2016-04-26,14.918,14.918,14.727,14.784,927,0
2016-04-27,14.64,14.902,14.64,14.902,3925,0
2016-04-28,14.841,14.936,14.841,14.895,1799,0
2016-05-02,14.741,14.741,14.741,14.741,192,0
2016-05-03,14.547,14.547,14.454,14.464,1206,0
2016-05-04,14.588,14.588,14.507,14.588,576,0
2016-05-05,14.676,14.676,14.64,14.64,462,0
2016-05-06,14.726,14.726,14.726,14.726,120,0
2016-05-11,14.719,14.831,14.699,14.775,3143,0
2016-05-12,14.802,14.841,14.793,14.841,2026,0
2016-05-16,14.841,14.895,14.841,14.895,1114,0
2016-05-18,14.784,14.784,14.532,14.532,1698,0
2016-05-19,14.438,14.522,14.438,14.522,657,0
2016-05-20,14.6,14.655,14.6,14.646,379,0
2016-05-23,14.639,14.675,14.639,14.668,1604,0
2016-05-24,14.693,14.693,14.693,14.693,444,0
2016-05-25,14.798,14.798,14.798,14.798,444,0
2016-05-26,14.858,14.858,14.848,14.848,18603,0
2016-05-27,14.858,14.868,14.858,14.868,1147,0
2016-05-31,14.878,14.878,14.868,14.868,3490,0
2016-06-01,14.821,14.821,14.821,14.821,506,0
2016-06-02,15.031,15.031,15.031,15.031,1098,0
2016-06-06,15.097,15.242,15.097,15.191,766,0
2016-06-07,15.259,15.344,15.259,15.344,782,0
2016-06-08,15.361,15.375,15.361,15.375,800,0
2016-06-09,15.307,15.37,15.307,15.354,1032,0
2016-06-10,15.21,15.217,15.21,15.217,712,0
2016-06-13,15.055,15.055,15.027,15.03,1439,0
2016-06-14,14.932,14.932,14.834,14.922,2411,0
2016-06-15,14.988,15.172,14.988,15.172,2906,0
2016-06-16,14.824,14.824,14.824,14.824,128,0
2016-06-17,15.19,15.19,15.078,15.172,806,0
2016-06-21,15.264,15.361,15.259,15.361,594,0
2016-06-22,15.241,15.241,15.199,15.199,1554,0
2016-06-23,15.316,15.316,15.316,15.316,116,0
2016-06-24,16.269,16.269,15.078,15.15,3439,0
2016-06-27,14.735,14.735,14.633,14.633,4035,0
2016-06-28,14.969,15.04,14.969,14.979,908,0
2016-06-30,15.269,15.278,15.269,15.278,1497,0
2016-07-01,15.46,15.46,15.46,15.46,880,0
2016-07-05,15.397,15.397,15.229,15.229,507,0
2016-07-06,15.38,15.38,15.379,15.379,1650,0
2016-07-08,15.515,15.515,15.476,15.498,2525,0
2016-07-11,15.498,15.651,15.498,15.632,5405,0
2016-07-12,15.788,15.788,15.788,15.788,288,0
2016-07-13,15.578,15.843,15.578,15.843,1260,0
2016-07-14,15.769,15.914,15.769,15.914,23127,0
2016-07-15,15.841,15.841,15.841,15.841,382,0
2016-07-18,15.914,15.914,15.914,15.914,2072,0
2016-07-19,16.059,16.095,15.967,16.095,3279,0
2016-07-21,16.231,16.296,16.168,16.178,18108,0
2016-07-22,16.261,16.304,16.261,16.304,16630,0
2016-07-25,16.232,16.259,16.232,16.259,2477,0
2016-07-26,16.274,16.274,16.159,16.188,6153,0
2016-07-27,16.259,16.269,16.259,16.269,477,0
2016-07-28,16.14,16.198,16.14,16.145,1662,0
2016-08-01,16.106,16.147,16.059,16.098,3556,0
2016-08-02,16.424,16.424,16.006,16.006,450,0
2016-08-03,16.14,16.304,16.14,16.304,1470,0
2016-08-08,16.304,16.304,16.304,16.304,223,0
2016-08-09,16.558,16.558,16.443,16.443,510,0
2016-08-10,16.55,16.55,16.415,16.415,1000,0
2016-08-11,16.488,16.488,16.488,16.488,633,0
2016-08-15,16.535,16.634,16.535,16.588,5925,0
2016-08-16,16.44,16.55,16.44,16.55,2338,0
2016-08-17,16.42,16.42,16.42,16.42,114,0
2016-08-18,16.605,16.632,16.505,16.596,1071,0
2016-08-19,16.553,16.553,16.553,16.553,228,0
2016-08-22,16.456,16.55,16.456,16.55,2108,0
2016-08-23,16.622,16.622,16.622,16.622,278,0
2016-08-24,16.495,16.533,16.495,16.505,792,0
2016-08-25,16.495,16.495,16.42,16.42,1821,0
2016-09-01,16.339,16.339,16.339,16.339,114,0
2016-09-02,16.616,16.619,16.586,16.586,1960,0
2016-09-06,16.68,16.68,16.68,16.68,1198,0
2016-09-07,16.689,16.689,16.689,16.689,114,0
2016-09-09,16.689,16.689,16.31,16.31,10743,0
2016-09-12,16.127,16.349,16.127,16.3,9233,0
2016-09-13,16.139,16.139,15.965,16.004,683,0
2016-09-14,15.965,15.965,15.893,15.911,6514,0
2016-09-15,16.042,16.042,15.995,15.995,2378,0
2016-09-16,16.004,16.052,15.938,15.957,29519,0
2016-09-19,16.052,16.151,16.052,16.127,1271,0
2016-09-21,16.123,16.186,16.123,16.186,3615,0
2016-09-22,16.391,16.391,16.391,16.391,1082,0
2016-09-26,16.503,16.503,16.485,16.485,768,0
2016-09-27,16.306,16.308,16.251,16.308,1487,0
2016-09-28,16.407,16.407,16.407,16.407,122,0
2016-09-30,16.365,16.438,16.365,16.438,542,0
2016-10-04,16.156,16.156,16.123,16.123,451,0
2016-10-05,16.104,16.104,16.104,16.104,539,0
2016-10-10,16.104,16.18,16.104,16.18,989,0
2016-10-12,15.975,16.067,15.975,16.042,9515,0
2016-10-13,15.957,15.957,15.947,15.947,2341,0
2016-10-14,16.004,16.033,15.928,15.928,13405,0
2016-10-17,15.947,15.947,15.947,15.947,989,0
2016-10-18,16.022,16.052,16.022,16.052,1054,0
2016-10-19,16.066,16.216,16.066,16.123,2994,0
2016-10-21,16.042,16.168,16.021,16.129,8088,0
2016-10-24,16.267,16.274,16.201,16.203,3100,0
2016-10-26,16.021,16.021,16.021,16.021,276,0
2016-10-27,15.904,15.904,15.904,15.904,327,0
2016-10-28,15.73,15.73,15.73,15.73,324,0
2016-10-31,15.74,15.74,15.685,15.685,4351,0
2016-11-01,15.676,15.676,15.461,15.461,921,0
2016-11-02,15.426,15.426,14.598,15.346,12654,0
2016-11-03,15.358,15.358,15.303,15.348,6168,0
2016-11-04,15.246,15.362,15.23,15.316,7438,0
2016-11-07,15.447,15.471,15.447,15.471,1005,0
2016-11-08,15.36,15.547,15.36,15.442,3334,0
2016-11-09,15.657,15.79,15.537,15.768,9461,0
2016-11-10,15.825,15.882,15.763,15.763,1105,0
2016-11-11,15.685,15.732,15.685,15.73,779,0
2016-11-14,15.968,15.968,15.916,15.916,1158,0
2016-11-15,16.078,16.078,16.064,16.064,1018,0
2016-11-16,15.691,16.029,15.691,16.029,3931,0
2016-11-17,16.039,16.039,16.039,16.039,322,0
2016-11-18,16.149,16.149,16.149,16.149,184,0
2016-11-22,16.332,16.332,16.271,16.271,856,0
2016-11-23,16.329,16.329,16.261,16.3,4215,0
2016-11-25,16.198,16.381,16.198,16.357,2401,0
2016-11-28,16.198,16.251,16.188,16.188,2809,0
2016-11-29,16.215,16.216,16.146,16.183,3082,0
2016-11-30,16.371,16.375,16.316,16.316,3164,0
2016-12-01,16.327,16.331,16.188,16.188,2130,0
2016-12-02,16.251,16.271,16.251,16.271,383,0
2016-12-05,16.366,16.366,16.299,16.299,2072,0
2016-12-06,16.318,16.392,16.318,16.392,601,0
2016-12-07,16.392,16.612,16.392,16.612,4239,0
2016-12-08,16.774,16.824,16.774,16.822,1007,0
2016-12-09,16.913,16.913,16.824,16.88,2065,0
2016-12-12,16.936,16.936,16.758,16.785,8739,0
2016-12-13,16.785,16.814,16.665,16.69,3663,0
2016-12-14,16.626,16.646,16.445,16.506,2829,0
2016-12-15,16.401,16.477,16.401,16.443,17551,0
2016-12-16,16.551,16.646,16.535,16.636,4623,0
2016-12-19,16.777,17.048,16.616,16.729,7047,0
2016-12-20,16.834,16.844,16.834,16.834,1971,0
2016-12-21,16.872,16.925,16.834,16.889,8427,0
2016-12-22,16.973,16.973,16.706,16.824,9138,0
2016-12-23,16.862,16.862,16.824,16.824,1368,0
2016-12-27,17.798,17.798,16.922,16.927,5579,0
2016-12-28,17.66,17.66,16.886,16.905,9770,0
2016-12-29,17.001,17.001,16.837,16.837,999,0
2016-12-30,16.886,16.886,16.872,16.874,2495,0
2017-01-03,17.019,17.66,16.831,17.046,14220,0
2017-01-04,17.253,17.358,17.234,17.337,4632,0
2017-01-05,17.368,17.368,17.317,17.331,1762,0
2017-01-06,17.348,17.442,17.348,17.434,1596,0
2017-01-09,17.461,17.461,17.276,17.276,1346,0
2017-01-10,17.142,17.204,17.142,17.189,23572,0
2017-01-11,17.274,17.281,17.245,17.281,1551,0
2017-01-12,17.18,17.185,17.149,17.185,2717,0
2017-01-13,17.274,17.291,17.262,17.291,2567,0
2017-01-17,17.375,17.394,17.362,17.362,1741,0
2017-01-18,17.299,17.358,17.299,17.329,3122,0
2017-01-19,17.204,17.211,17.118,17.186,4588,0
2017-01-20,17.176,17.176,17.176,17.176,643,0
2017-01-23,17.261,17.319,17.249,17.319,5416,0
2017-01-24,17.353,17.49,17.299,17.413,26191,0
2017-01-25,17.394,17.46,17.394,17.46,1750,0
2017-01-26,17.536,17.66,17.536,17.651,1088,0
2017-01-27,17.528,17.528,17.422,17.422,5698,0
2017-01-30,17.413,17.413,17.299,17.299,553,0
2017-01-31,17.299,17.356,17.299,17.341,2399,0
2017-02-01,17.545,17.583,17.289,17.289,2950,0
2017-02-02,17.534,17.534,17.534,17.534,704,0
2017-02-03,18.473,18.473,17.712,17.729,4955,0
2017-02-06,17.716,17.716,17.691,17.691,683,0
2017-02-07,17.745,17.745,17.651,17.651,2830,0
2017-02-08,17.754,17.754,17.676,17.696,1409,0
2017-02-09,17.764,17.812,17.746,17.802,8360,0
2017-02-10,17.782,17.896,17.782,17.857,29446,0
2017-02-13,17.915,17.915,17.861,17.915,5396,0
2017-02-14,17.856,17.894,17.779,17.894,6103,0
2017-02-15,17.923,17.923,17.874,17.923,5380,0
2017-02-16,17.923,17.923,17.84,17.84,897,0
2017-02-17,17.836,17.836,17.761,17.803,16088,0
2017-02-21,18.056,18.056,17.906,17.971,4353,0
2017-02-22,18.237,18.237,17.884,17.902,4714,0
2017-02-23,17.865,17.923,17.712,17.884,8544,0
2017-02-24,17.809,17.836,17.809,17.836,860,0
2017-02-27,17.836,17.92,17.77,17.861,16866,0
2017-02-28,17.877,17.901,17.731,17.865,10387,0
2017-03-01,17.925,18.046,17.874,17.932,26559,0
2017-03-02,17.951,17.951,17.874,17.874,3323,0
2017-03-03,17.865,17.865,17.827,17.827,767,0
2017-03-06,17.846,17.856,17.647,17.813,10713,0
2017-03-07,17.856,17.856,17.747,17.751,9014,0
2017-03-08,17.674,17.674,17.522,17.522,2079,0
2017-03-09,17.474,17.474,17.161,17.176,3353,0
2017-03-10,17.375,17.375,17.295,17.295,1321,0
2017-03-13,17.407,17.407,17.342,17.342,4511,0
2017-03-14,17.521,17.521,17.226,17.236,2272,0
2017-03-15,17.262,17.463,17.262,17.463,3116,0
2017-03-16,17.571,17.572,17.561,17.568,1049,0
2017-03-17,17.731,17.836,17.54,17.549,1927,0
2017-03-20,17.508,17.549,17.463,17.512,1963,0
2017-03-21,17.386,17.386,17.314,17.314,668,0
2017-03-22,17.339,17.375,17.281,17.352,4174,0
2017-03-23,17.521,17.521,17.521,17.521,108,0
2017-03-24,17.549,17.549,17.49,17.491,833,0
2017-03-27,17.435,17.435,17.368,17.368,4080,0
2017-03-28,17.382,17.521,17.358,17.521,5207,0
2017-03-29,17.501,17.549,17.501,17.549,5523,0
2017-03-30,17.559,17.598,17.556,17.593,12910,0
2017-03-31,17.577,17.799,17.577,17.799,6980,0
2017-04-03,17.77,17.789,17.709,17.709,1185,0
2017-04-04,17.827,17.828,17.722,17.722,12959,0
2017-04-05,17.818,17.847,17.769,17.769,2363,0
2017-04-06,17.744,17.836,17.744,17.767,1262,0
2017-04-07,17.731,17.893,17.731,17.775,50905,0
2017-04-10,17.895,17.914,17.761,17.846,9169,0
2017-04-11,18.077,18.077,17.837,17.924,4635,0
2017-04-12,17.895,17.895,17.856,17.856,1761,0
2017-04-13,17.848,17.848,17.763,17.837,1060,0
2017-04-17,18.038,18.038,17.867,17.895,1477,0
2017-04-18,17.903,17.903,17.859,17.859,618,0
2017-04-19,17.998,17.999,17.917,17.943,2943,0
2017-04-20,17.938,17.985,17.917,17.941,1350,0
2017-04-21,17.922,17.922,17.922,17.922,200,0
2017-04-24,17.922,17.922,17.873,17.899,1846,0
2017-04-25,17.905,18.036,17.898,18.024,4993,0
2017-04-26,18.018,18.078,17.989,18.046,2499,0
2017-04-27,18.101,18.101,18.027,18.068,2818,0
2017-04-28,18.2,18.2,17.989,17.994,6160,0
2017-05-01,18.114,18.114,17.907,17.989,5846,0
2017-05-02,17.979,17.998,17.941,17.998,2802,0
2017-05-03,17.941,17.95,17.806,17.806,15586,0
2017-05-04,17.758,17.758,17.362,17.409,4577,0
2017-05-05,17.304,17.584,17.179,17.507,14894,0
2017-05-08,19.185,19.185,17.507,17.642,16038,0
2017-05-09,17.554,17.554,17.44,17.468,3261,0
2017-05-10,17.595,17.595,17.595,17.595,634,0
2017-05-11,17.54,17.546,17.388,17.546,830,0
2017-05-12,17.622,17.622,17.274,17.468,4567,0
2017-05-15,17.554,17.661,17.324,17.603,3429,0
2017-05-16,17.513,17.61,17.349,17.513,9214,0
2017-05-17,17.464,17.464,17.325,17.325,6060,0
2017-05-18,17.29,17.416,17.29,17.416,321,0
2017-05-19,17.271,17.507,17.271,17.507,2552,0
2017-05-22,17.601,17.726,17.586,17.726,8606,0
2017-05-23,17.581,17.8,17.581,17.8,3169,0
2017-05-24,17.843,17.843,17.789,17.838,955,0
2017-05-25,17.805,17.814,17.736,17.766,1874,0
2017-05-26,17.776,17.776,17.518,17.597,451,0
2017-05-30,17.63,17.706,17.446,17.669,3414,0
2017-05-31,17.281,17.465,17.271,17.465,2660,0
2017-06-01,17.436,17.583,17.436,17.583,1550,0
2017-06-02,17.601,17.853,17.601,17.794,1356,0
2017-06-05,17.517,17.706,17.517,17.706,3423,0
2017-06-06,17.513,17.652,17.513,17.652,806,0
2017-06-07,17.648,17.654,17.609,17.611,1312,0
2017-06-08,17.601,17.611,17.513,17.561,2776,0
2017-06-09,17.59,17.756,17.533,17.533,3290,0
2017-06-12,17.805,17.805,17.62,17.777,3066,0
2017-06-13,17.723,17.723,17.676,17.676,836,0
2017-06-14,17.713,17.753,17.709,17.733,3791,0
2017-06-15,17.666,17.723,17.617,17.617,4698,0
2017-06-16,17.5,17.56,17.391,17.448,1877,0
2017-06-19,17.567,17.783,17.567,17.723,2471,0
2017-06-20,17.481,17.604,17.451,17.557,10031,0
2017-06-21,17.451,17.557,17.245,17.372,2218,0
2017-06-22,17.529,17.579,17.442,17.579,326,0
2017-06-23,17.353,17.72,17.353,17.72,2262,0
2017-06-26,17.627,17.841,17.627,17.813,1529,0
2017-06-27,17.813,17.813,17.783,17.783,2565,0
2017-06-28,17.743,17.743,17.743,17.743,571,0
2017-06-29,17.846,17.862,17.763,17.763,3589,0
2017-06-30,17.851,17.851,17.821,17.821,372,0
2017-07-03,17.856,17.879,17.856,17.879,1229,0
2017-07-05,17.969,17.969,17.818,17.818,456,0
2017-07-06,17.969,17.969,17.627,17.627,4257,0
2017-07-07,17.567,17.685,17.567,17.685,2218,0
2017-07-10,17.697,17.697,17.697,17.697,380,0
2017-07-11,17.632,17.695,17.567,17.637,4461,0
2017-07-12,17.959,17.959,17.763,17.869,4006,0
2017-07-13,17.849,17.849,17.767,17.767,1812,0
2017-07-14,17.988,18.075,17.988,18.047,1640,0
2017-07-17,17.773,18.192,17.773,18.11,3172,0
2017-07-18,17.923,17.987,17.923,17.987,1757,0
2017-07-19,17.968,18.212,17.968,18.212,4658,0
2017-07-20,18.065,18.212,18.065,18.065,3674,0
2017-07-21,18.144,18.144,17.82,17.82,3062,0
2017-07-24,17.82,18.067,17.82,17.999,4666,0
2017-07-25,18.153,18.153,17.839,17.839,1301,0
2017-07-26,18.232,18.232,18.115,18.115,4244,0
2017-07-27,18.242,18.242,17.907,17.907,1589,0
2017-07-28,18.173,18.173,17.869,17.971,5817,0
2017-07-31,18.173,18.173,17.928,17.928,1687,0
2017-08-01,18.065,18.065,18,18,1165,0
2017-08-02,18.006,18.006,17.869,17.958,1212,0
2017-08-03,17.869,18.105,17.869,17.957,3945,0
2017-08-04,17.883,17.883,17.883,17.883,509,0
2017-08-07,17.984,18.011,17.869,17.968,5292,0
2017-08-08,17.958,17.958,17.731,17.731,781,0
2017-08-09,17.908,17.908,17.751,17.766,1270,0
2017-08-10,17.672,17.672,17.515,17.672,9210,0
2017-08-11,17.477,17.546,17.192,17.455,11883,0
2017-08-14,17.763,17.763,17.591,17.591,1887,0
2017-08-15,17.594,17.594,17.283,17.584,6595,0
2017-08-16,17.673,17.673,17.426,17.426,4844,0
2017-08-17,17.574,17.574,17.347,17.367,3216,0
2017-08-18,17.386,17.396,17.278,17.293,2507,0
2017-08-21,17.07,17.32,17.07,17.179,10543,0
2017-08-22,17.456,17.456,17.238,17.29,1523,0
2017-08-23,17.456,17.505,17.456,17.505,204,0
2017-08-24,17.594,17.594,17.594,17.594,124,0
2017-08-25,17.535,17.646,17.457,17.554,1786,0
2017-08-28,17.634,17.634,17.288,17.426,6080,0
2017-08-29,17.376,17.535,17.376,17.535,1435,0
2017-08-30,17.487,17.613,17.487,17.613,1642,0
2017-08-31,17.456,17.762,17.456,17.515,2332,0
2017-09-01,17.89,17.9,17.564,17.634,5901,0
2017-09-05,17.772,17.772,17.535,17.535,472,0
2017-09-06,17.752,17.841,17.533,17.533,5980,0
2017-09-07,17.685,17.841,17.685,17.802,2098,0
2017-09-08,17.851,17.851,17.728,17.728,2253,0
2017-09-13,17.782,17.782,17.782,17.782,274,0
2017-09-14,17.782,17.782,17.782,17.782,430,0
2017-09-15,17.716,17.782,17.693,17.772,975,0
2017-09-18,17.782,17.805,17.732,17.732,1277,0
2017-09-19,17.981,17.981,17.85,17.85,2119,0
2017-09-20,17.951,17.951,17.726,17.726,4009,0
2017-09-21,17.693,17.875,17.693,17.801,3925,0
2017-09-22,17.805,17.852,17.543,17.652,5939,0
2017-09-25,17.643,17.742,17.643,17.742,1683,0
2017-09-26,17.683,17.79,17.683,17.729,2327,0
2017-09-27,17.792,17.792,17.684,17.693,3056,0
2017-09-28,17.543,17.735,17.543,17.735,1933,0
2017-09-29,17.712,17.786,17.683,17.786,1161,0
2017-10-02,17.802,17.87,17.673,17.708,2964,0
2017-10-03,17.75,17.951,17.75,17.891,4092,0
2017-10-04,18.001,18.001,17.707,17.707,2413,0
2017-10-05,17.802,17.891,17.802,17.852,2949,0
2017-10-06,17.891,18.06,17.891,18.05,2833,0
2017-10-09,18.08,18.08,17.742,17.802,1750,0
2017-10-10,17.842,17.881,17.842,17.858,12196,0
2017-10-11,18.12,18.16,17.803,17.884,5659,0
2017-10-12,17.802,18.15,17.802,18.15,1116,0
2017-10-13,18.14,18.18,17.792,17.941,5969,0
2017-10-16,17.991,18.14,17.953,18.116,3088,0
2017-10-17,18.0608,18.0608,18.0608,18.0608,308,0
2017-10-18,17.91,18.1332,17.91,17.94,5683,0
2017-10-19,17.9,18.06,17.691,18,3518,0
2017-10-20,17.8,17.95,17.8,17.85,6074,0
2017-10-23,17.8,17.84,17.8,17.8,10316,0
2017-10-24,17.75,17.75,17.47,17.53,3855,0
2017-10-25,17.54,17.54,17.31,17.31,2517,0
2017-10-26,17.58,17.58,17.241,17.29,3235,0
2017-10-27,17.25,17.55,17.25,17.34,2547,0
2017-10-30,17.32,17.32,17.32,17.32,101,0
2017-10-31,17.5,17.65,17.49,17.616,2000,0
2017-11-01,17.49,17.49,17.49,17.49,180,0
2017-11-02,17.71,17.734,17.49,17.49,1296,0
2017-11-03,17.33,17.74,17.33,17.458,1366,0
2017-11-06,17.46,17.754,17.46,17.46,4159,0
2017-11-07,17.62,17.67,17.62,17.67,1289,0
2017-11-08,17.49,17.88,17.49,17.6094,1412,0
2017-11-09,17.78,17.93,17.746,17.746,813,0
