Date,Open,High,Low,Close,Volume,OpenInt
2014-12-19,24.853,24.901,24.727,24.727,10321,0
2014-12-22,24.774,24.803,24.747,24.783,12958,0
2014-12-23,24.765,24.803,24.727,24.757,8414,0
2014-12-24,26.032,30.123,24.737,24.803,5146,0
2014-12-26,24.901,24.93,24.901,24.93,1511,0
2014-12-29,24.629,24.668,24.6,24.619,41754,0
2014-12-30,24.581,24.581,24.524,24.524,4462,0
2014-12-31,24.591,24.591,24.398,24.437,8195,0
2015-01-02,24.437,24.437,24.33,24.33,9204,0
2015-01-05,24.175,24.215,23.866,23.944,16643,0
2015-01-06,23.866,23.866,23.576,23.731,14576,0
2015-01-07,23.856,23.914,23.799,23.904,22584,0
2015-01-08,24.088,24.253,24.05,24.05,9616,0
2015-01-09,24.031,24.031,23.894,23.934,3847,0
2015-01-12,23.904,23.904,23.653,23.741,3796,0
2015-01-13,24.165,24.215,24.165,24.215,15083,0
2015-01-14,23.856,23.894,23.846,23.856,10963,0
2015-01-15,24.098,24.118,24.098,24.098,2020,0
2015-01-16,24.098,24.369,24.098,24.369,715,0
2015-01-20,24.591,24.591,24.098,24.253,13054,0
2015-01-21,24.311,24.369,24.225,24.35,4164,0
2015-01-22,24.398,24.542,24.398,24.485,40693,0
2015-01-23,24.388,24.485,24.311,24.311,29347,0
2015-01-26,24.359,24.6,24.359,24.475,2199,0
2015-01-27,24.6,24.668,24.591,24.639,17890,0
2015-01-28,24.505,24.514,24.417,24.417,3123,0
2015-01-29,24.456,24.514,24.437,24.514,1551,0
2015-01-30,24.485,24.485,24.485,24.485,147,0
2015-02-02,24.707,24.757,24.561,24.757,1964,0
2015-02-03,25.017,25.017,25.017,25.017,319,0
2015-02-04,25.017,25.094,24.988,24.988,1138,0
2015-02-05,25.191,25.191,25.172,25.172,785,0
2015-02-06,24.968,24.968,24.901,24.93,1493,0
2015-02-09,24.881,24.881,24.757,24.757,1889,0
2015-02-10,24.757,24.863,24.757,24.863,45906,0
2015-02-11,24.678,24.697,24.609,24.697,1926,0
2015-02-12,24.774,25.037,24.747,25.037,5293,0
2015-02-13,25.307,25.307,25.094,25.248,9242,0
2015-02-17,25.452,25.548,25.452,25.538,5281,0
2015-02-18,25.762,25.896,25.732,25.877,11954,0
2015-02-19,25.82,25.886,25.82,25.848,5713,0
2015-02-20,25.984,26.051,25.984,26.022,3413,0
2015-02-23,26.206,26.206,25.772,25.84,4129,0
2015-02-24,25.79,25.79,25.772,25.772,1977,0
2015-02-25,26.418,26.418,25.772,25.916,5335,0
2015-02-26,26.196,26.196,25.82,25.82,3490,0
2015-02-27,25.772,25.858,25.772,25.84,2133,0
2015-03-02,25.867,25.916,25.84,25.916,31954,0
2015-03-03,25.926,25.926,25.83,25.896,6308,0
2015-03-04,25.762,25.772,25.732,25.732,5895,0
2015-03-05,25.867,25.877,25.752,25.752,14892,0
2015-03-06,25.676,25.676,25.48,25.529,7033,0
2015-03-09,25.529,25.529,25.529,25.529,103,0
2015-03-10,25.393,25.393,25.221,25.221,1138,0
2015-03-11,25.221,25.268,25.191,25.268,2999,0
2015-03-12,25.616,25.616,25.422,25.472,6618,0
2015-03-13,25.472,25.472,25.472,25.472,103,0
2015-03-16,25.472,25.472,25.472,25.472,206,0
2015-03-17,25.326,25.326,25.326,25.326,206,0
2015-03-18,25.326,25.326,25.317,25.317,414,0
2015-03-19,25.48,25.48,25.462,25.462,6412,0
2015-03-20,25.993,26.032,25.936,25.955,14580,0
2015-03-23,26.206,26.66,26.12,26.235,725,0
2015-03-24,26.216,26.226,26.071,26.071,2482,0
2015-03-25,26.139,26.178,26.081,26.11,6722,0
2015-03-26,25.84,25.936,25.83,25.867,1656,0
2015-03-27,25.848,25.848,25.848,25.848,309,0
2015-03-30,25.916,25.916,25.781,25.896,1241,0
2015-03-31,25.587,25.636,25.587,25.626,3515,0
2015-04-01,25.462,25.558,25.307,25.355,28955,0
2015-04-02,25.587,25.712,25.558,25.703,4344,0
2015-04-06,26.081,26.1,25.993,26.061,3309,0
2015-04-07,26.12,26.196,26.12,26.149,8362,0
2015-04-08,26.245,26.245,26.206,26.206,414,0
2015-04-09,26.738,26.738,26.081,26.178,1681,0
2015-04-10,26.139,26.168,26.061,26.158,2171,0
2015-04-13,25.964,26.012,25.964,25.984,621,0
2015-04-14,26.158,26.245,26.158,26.168,827,0
2015-04-15,26.341,26.438,26.255,26.438,6466,0
2015-04-16,26.574,26.641,26.514,26.602,5455,0
2015-04-17,26.255,26.497,26.187,26.351,7446,0
2015-04-20,26.312,26.341,26.255,26.285,4531,0
2015-04-21,26.438,26.487,26.418,26.418,1293,0
2015-04-22,26.418,26.514,26.381,26.514,18051,0
2015-04-23,26.497,26.728,26.467,26.728,8479,0
2015-04-24,26.786,26.931,26.786,26.931,1656,0
2015-04-27,27.097,27.097,27.097,27.097,309,0
2015-04-28,27.058,27.116,27.029,27.116,5480,0
2015-04-29,26.951,27.029,26.845,26.931,8065,0
2015-04-30,26.845,26.845,26.758,26.786,11893,0
2015-05-01,26.825,27,26.805,27,34746,0
2015-05-04,27.078,27.078,26.855,26.855,3724,0
2015-05-05,26.835,26.835,26.593,26.602,5585,0
2015-05-06,26.641,26.68,26.593,26.631,6262,0
2015-05-07,26.66,26.689,26.66,26.689,993,0
2015-05-08,26.884,27,26.874,27,1241,0
2015-05-11,27.019,27.019,26.815,27.019,206,0
2015-05-12,27.019,27.107,26.99,27.078,6339,0
2015-05-13,27.463,27.483,27.337,27.483,3620,0
2015-05-14,27.686,27.686,27.483,27.493,8789,0
2015-05-15,27.493,27.493,27.396,27.493,3743,0
2015-05-18,27.193,27.57,27.193,27.521,5990,0
2015-05-19,27.279,27.289,27.241,27.249,3826,0
2015-05-20,27.183,27.289,27.144,27.249,21407,0
2015-05-21,27.249,27.356,27.231,27.337,1758,0
2015-05-22,27.337,27.386,27.249,27.249,4240,0
2015-05-26,27.299,27.299,26.941,26.951,10850,0
2015-05-27,26.951,27.097,26.931,27.097,6412,0
2015-05-28,26.912,27.396,26.805,26.99,6643,0
2015-05-29,26.835,26.835,26.805,26.805,1551,0
2015-06-01,26.931,26.941,26.864,26.864,3515,0
2015-06-02,27.097,27.107,27.058,27.087,2295,0
2015-06-03,27.163,27.163,27.078,27.134,10652,0
2015-06-04,27.039,27.048,26.796,26.796,11271,0
2015-06-05,26.651,26.796,26.497,26.718,4859,0
2015-06-08,26.776,27.019,26.477,26.641,19545,0
2015-06-09,26.448,26.487,26.428,26.438,7177,0
2015-06-10,26.864,26.884,26.835,26.835,871,0
2015-06-11,26.922,26.97,26.922,26.96,2425,0
2015-06-12,26.786,26.845,26.738,26.845,1656,0
2015-06-15,26.728,26.728,26.602,26.67,931,0
2015-06-16,26.593,26.602,26.448,26.458,2792,0
2015-06-17,26.428,26.448,26.081,26.12,7137,0
2015-06-18,26.071,26.351,26.071,26.312,2689,0
2015-06-19,26.825,26.825,26.477,26.524,45398,0
2015-06-22,26.884,26.884,26.699,26.748,25853,0
2015-06-23,26.825,27.193,26.786,27.153,9421,0
2015-06-24,26.922,26.922,26.497,26.497,12616,0
2015-06-25,26.4,26.4,26.312,26.351,8169,0
2015-06-26,26.294,26.294,26.09,26.168,10652,0
2015-06-29,26.071,26.1,25.636,25.636,11478,0
2015-06-30,25.646,25.742,25.636,25.742,9032,0
2015-07-01,25.732,25.772,25.509,25.676,31644,0
2015-07-02,25.636,25.636,25.509,25.509,50156,0
2015-07-06,25.143,25.393,23.054,25.268,32780,0
2015-07-07,25.047,25.047,24.813,24.978,9825,0
2015-07-08,24.609,24.619,24.465,24.465,5171,0
2015-07-09,24.591,24.629,24.591,24.629,3102,0
2015-07-10,25.037,25.037,24.911,24.911,3205,0
2015-07-13,25.143,25.143,24.959,24.988,4240,0
2015-07-14,25.248,25.277,25.211,25.211,5499,0
2015-07-15,25.201,25.211,25.104,25.104,987,0
2015-07-16,25.239,25.529,25.239,25.48,14788,0
2015-07-17,25.48,25.48,25.248,25.355,4344,0
2015-07-20,25.383,25.452,25.239,25.239,3930,0
2015-07-21,25.393,25.403,25.393,25.403,518,0
2015-07-22,25.239,25.326,25.191,25.248,8895,0
2015-07-23,25.239,25.239,25.143,25.143,414,0
2015-07-24,25.104,25.104,24.727,24.727,3413,0
2015-07-27,24.783,24.783,24.591,24.591,3620,0
2015-07-28,24.707,24.717,24.668,24.668,1344,0
2015-07-29,24.94,25.037,24.93,25.037,309,0
2015-07-30,25.037,25.037,25.037,25.037,103,0
2015-07-31,25.017,25.191,25.017,25.191,621,0
2015-08-03,25.191,25.287,24.94,24.978,13283,0
2015-08-04,24.911,25.066,24.901,24.901,2379,0
2015-08-05,25.287,25.317,25.143,25.248,112097,0
2015-08-06,25.143,25.143,24.978,24.978,12135,0
2015-08-07,24.93,24.978,24.911,24.978,1861,0
2015-08-10,25.191,25.191,25.191,25.191,725,0
2015-08-11,25.056,25.056,25.056,25.056,1878,0
2015-08-12,24.891,24.891,24.408,24.765,1344,0
2015-08-13,24.863,24.881,24.863,24.881,7239,0
2015-08-14,24.843,24.988,24.843,24.988,17062,0
2015-08-17,24.668,24.783,24.571,24.747,2067,0
2015-08-18,24.609,24.609,24.552,24.552,2274,0
2015-08-19,24.408,24.408,24.379,24.379,1965,0
2015-08-20,24.225,24.225,23.953,23.953,9100,0
2015-08-21,23.701,23.904,23.596,23.614,11687,0
2015-08-24,23.276,23.276,21.284,22.627,7225,0
2015-08-25,23.17,23.17,22.637,22.637,8065,0
2015-08-26,23.276,23.392,23.054,23.382,9514,0
2015-08-27,23.536,23.77,23.536,23.672,15201,0
2015-08-28,23.741,23.914,23.721,23.914,1551,0
2015-08-31,23.576,23.731,23.546,23.546,3620,0
2015-09-01,22.986,23.006,22.58,22.58,106305,0
2015-09-02,22.89,22.89,22.841,22.871,16443,0
2015-09-03,22.966,23.113,22.966,22.966,12098,0
2015-09-04,22.715,22.831,22.417,22.417,5688,0
2015-09-08,22.996,23.113,22.996,23.103,8169,0
2015-09-09,23.209,23.354,23.2,23.209,5688,0
2015-09-10,23.266,23.266,23.266,23.266,206,0
2015-09-11,23.093,23.17,23.016,23.17,827,0
2015-09-14,23.113,23.113,23.026,23.063,4756,0
2015-09-15,23.15,23.219,23.15,23.219,5895,0
2015-09-16,23.363,23.643,23.363,23.643,1551,0
2015-09-17,23.546,23.546,23.546,23.546,931,0
2015-09-18,23.392,23.392,23.392,23.392,103,0
2015-09-21,23.026,23.026,23.026,23.026,206,0
2015-09-22,23.026,23.026,23.026,23.026,103,0
2015-09-23,22.627,22.647,22.551,22.551,17373,0
2015-09-24,22.184,22.338,22.174,22.31,905,0
2015-09-25,22.338,22.58,22.338,22.521,2585,0
2015-09-28,22.193,22.329,22.058,22.067,2733,0
2015-09-29,21.913,21.942,21.884,21.904,2171,0
2015-09-30,22.29,22.29,22.29,22.29,103,0
2015-10-01,22.483,22.715,22.368,22.378,32574,0
2015-10-02,22.378,22.378,22.378,22.378,103,0
2015-10-05,23.237,23.586,23.237,23.586,1606,0
2015-10-06,23.604,23.711,23.334,23.344,4136,0
2015-10-07,23.691,23.799,23.682,23.691,621,0
2015-10-08,23.809,23.962,23.809,23.962,1551,0
2015-10-09,24.34,24.34,24.155,24.165,827,0
2015-10-12,24.185,24.185,24.185,24.185,274,0
2015-10-13,24.059,24.059,24.059,24.059,206,0
2015-10-16,24.108,24.108,24.108,24.108,206,0
2015-10-19,24.05,24.068,23.866,24.05,4756,0
2015-10-20,23.891,23.891,23.891,23.891,690,0
2015-10-21,24.011,24.215,24.011,24.137,1965,0
2015-10-22,24.205,24.244,24.205,24.244,206,0
2015-10-23,24.359,24.707,24.359,24.465,4447,0
2015-10-26,24.417,24.456,24.417,24.456,414,0
2015-10-27,24.456,24.456,24.456,24.456,103,0
2015-10-28,24.146,24.146,24.146,24.146,103,0
2015-10-29,24.175,24.234,24.175,24.234,309,0
2015-10-30,23.991,24.195,23.991,24.155,2171,0
2015-11-02,24.302,24.417,24.302,24.33,3404,0
2015-11-03,24.33,24.388,24.33,24.359,3724,0
2015-11-04,24.273,24.273,24.165,24.225,52805,0
2015-11-05,24.225,24.225,24.225,24.225,103,0
2015-11-06,24.078,24.175,24.078,24.088,4859,0
2015-11-09,23.884,23.924,23.884,23.924,538,0
2015-11-10,23.721,23.721,23.691,23.691,2067,0
2015-11-11,23.691,23.691,23.691,23.691,103,0
2015-11-16,23.546,23.682,23.546,23.682,206,0
2015-11-17,23.701,23.789,23.701,23.701,1035,0
2015-11-18,23.701,23.701,23.701,23.701,103,0
2015-11-19,23.944,23.944,23.944,23.944,206,0
2015-11-23,23.846,23.846,23.846,23.846,2171,0
2015-11-24,23.672,23.799,23.672,23.799,309,0
2015-11-25,23.866,23.866,23.809,23.856,2067,0
2015-11-27,23.856,23.856,23.846,23.846,5274,0
2015-11-30,23.837,23.837,23.789,23.789,3309,0
2015-12-01,24.041,24.263,24.041,24.263,3127,0
2015-12-02,24.146,24.146,24.146,24.146,2886,0
2015-12-03,24.146,24.146,24.146,24.146,10,0
2015-12-04,24.041,24.263,24.041,24.098,518,0
2015-12-07,23.953,23.953,23.884,23.884,827,0
2015-12-08,23.634,23.634,23.527,23.556,2086,0
2015-12-09,23.663,23.663,23.596,23.596,827,0
2015-12-10,23.701,23.741,23.691,23.691,2792,0
2015-12-11,23.209,23.209,23.093,23.093,5791,0
2015-12-14,23.045,23.045,22.898,22.898,1079,0
2015-12-15,22.966,23.209,22.898,23.2,2585,0
2015-12-16,23.209,23.499,23.209,23.499,1965,0
2015-12-17,23.402,23.402,23.19,23.209,1861,0
2015-12-18,22.898,22.898,22.898,22.898,827,0
2015-12-21,22.927,23.113,22.812,22.812,1656,0
2015-12-22,23.045,23.054,23.045,23.045,1035,0
2015-12-23,23.499,23.527,23.412,23.412,931,0
2015-12-24,23.412,23.412,23.412,23.412,196,0
2015-12-28,23.439,23.439,23.402,23.402,3807,0
2015-12-29,23.453,23.679,23.449,23.517,11105,0
2015-12-30,23.372,23.384,23.353,23.353,2422,0
2015-12-31,23.556,23.556,22.511,23.256,1515,0
2016-01-04,22.896,23.081,22.702,23.081,112121,0
2016-01-05,23.061,23.071,22.858,22.858,8494,0
2016-01-06,22.509,22.509,22.353,22.353,2865,0
2016-01-07,22.032,22.633,21.906,21.945,2870,0
2016-01-08,21.897,21.897,21.838,21.838,1973,0
2016-01-11,22.061,22.061,21.878,21.954,1223,0
2016-01-12,21.781,21.925,21.614,21.777,4943,0
2016-01-13,21.973,21.973,21.973,21.973,230,0
2016-01-14,21.887,21.964,21.887,21.964,2472,0
2016-01-15,21.304,21.304,21.013,21.013,2654,0
2016-01-19,21.49,21.701,21.48,21.546,77960,0
2016-01-20,21.1,21.1,20.586,21.013,85228,0
2016-01-21,20.905,21.21,20.808,21.052,2368,0
2016-01-22,21.781,21.79,21.771,21.771,412,0
2016-01-26,21.605,21.771,21.605,21.711,3461,0
2016-01-29,21.838,21.859,21.828,21.838,8960,0
2016-02-01,22.11,22.256,21.878,22.256,19438,0
2016-02-02,21.711,21.711,21.49,21.49,26376,0
2016-02-03,21.46,21.644,21.43,21.644,878,0
2016-02-04,21.678,21.678,21.605,21.605,782,0
2016-02-05,21.265,21.265,21.265,21.265,321,0
2016-02-08,21.028,21.062,20.94,21.062,3062,0
2016-02-09,20.613,20.682,20.567,20.663,22634,0
2016-02-10,20.701,20.701,20.613,20.613,255,0
2016-02-11,20.002,20.274,20.002,20.197,2372,0
2016-02-12,20.1,20.294,19.955,20.294,1336,0
2016-02-16,20.673,20.877,20.673,20.877,865,0
2016-02-17,21.237,21.256,21.15,21.227,3466,0
2016-02-19,21.033,21.033,21.033,21.033,202,0
2016-02-22,21.45,21.45,21.45,21.45,378,0
2016-02-23,21.217,21.217,21.139,21.139,8651,0
2016-02-24,20.935,20.935,20.935,20.935,387,0
2016-02-25,21.12,21.246,21.12,21.246,1824,0
2016-02-26,21.314,21.345,21.265,21.265,2407,0
2016-03-01,21.516,21.683,21.516,21.683,95786,0
2016-03-02,21.925,21.925,21.925,21.925,202,0
2016-03-03,21.973,22.191,21.973,22.191,525,0
2016-03-04,22.46,22.595,22.46,22.479,46042,0
2016-03-07,22.45,22.499,22.45,22.479,2611,0
2016-03-08,22.188,22.188,22.042,22.139,806,0
2016-03-09,22.081,22.091,21.988,22.091,1379,0
2016-03-10,22.188,22.188,21.779,21.973,9068,0
2016-03-11,22.285,22.643,22.285,22.623,1109,0
2016-03-14,22.585,22.809,22.585,22.809,916,0
2016-03-15,22.353,22.353,22.353,22.353,160,0
2016-03-16,22.527,22.576,22.527,22.576,2771,0
2016-03-17,22.45,22.708,22.45,22.708,1461,0
2016-03-18,22.868,22.868,22.658,22.658,4230,0
2016-03-21,22.647,22.706,22.589,22.589,684,0
2016-03-22,22.571,22.743,22.561,22.725,2346,0
2016-03-23,22.561,22.561,22.381,22.493,5753,0
2016-03-24,22.21,22.21,22.21,22.21,0,0
2016-03-28,22.22,22.22,22.22,22.22,0,0
2016-03-29,22.22,22.647,22.22,22.647,2463,0
2016-03-30,22.949,22.949,22.837,22.837,1818,0
2016-03-31,22.667,22.667,22.667,22.667,315,0
2016-04-01,22.171,22.241,22.171,22.23,1603,0
2016-04-04,22.23,22.23,22.191,22.191,3510,0
2016-04-05,21.686,21.754,21.666,21.666,30517,0
2016-04-06,21.861,21.861,21.861,21.861,128,0
2016-04-07,21.784,21.802,21.658,21.658,3903,0
2016-04-08,22.142,22.317,21.928,22.223,1538,0
2016-04-11,22.551,22.551,22.395,22.396,2499,0
2016-04-12,22.541,22.744,22.541,22.744,1050,0
2016-04-13,22.744,22.744,22.744,22.744,0,0
2016-04-14,23.357,23.521,23.357,23.484,3286,0
2016-04-15,23.396,23.396,23.289,23.315,2132,0
2016-04-18,23.047,23.494,23.047,23.424,188088,0
2016-04-19,23.688,23.815,23.688,23.815,611,0
2016-04-20,23.766,23.941,23.766,23.844,21528,0
2016-04-21,23.853,23.853,23.571,23.571,822,0
2016-04-22,23.61,23.62,23.569,23.569,1132,0
2016-04-25,23.464,23.464,23.412,23.444,2656,0
2016-04-26,23.319,23.434,23.319,23.434,843,0
2016-04-27,23.425,23.474,23.393,23.474,2508,0
2016-04-28,23.125,23.125,22.876,22.876,2139,0
2016-04-29,22.871,22.871,22.763,22.764,4078,0
2016-05-02,23.027,23.23,23.008,23.125,61141,0
2016-05-03,22.978,22.978,22.736,22.784,2138,0
2016-05-04,22.599,22.599,22.599,22.599,438,0
2016-05-05,22.667,22.667,22.521,22.521,1208,0
2016-05-06,22.521,22.521,22.521,22.521,0,0
2016-05-09,22.647,22.647,22.513,22.513,6726,0
2016-05-10,22.774,23.027,22.774,22.959,2240,0
2016-05-11,22.959,22.959,22.959,22.959,0,0
2016-05-12,23.203,23.203,23.203,23.203,623,0
2016-05-13,22.706,22.733,22.706,22.733,522,0
2016-05-16,22.657,22.852,22.657,22.852,4589,0
2016-05-17,22.852,22.852,22.764,22.764,2383,0
2016-05-18,22.764,22.764,22.764,22.764,0,0
2016-05-19,22.346,22.396,22.279,22.396,1553,0
2016-05-20,22.396,22.396,22.396,22.396,0,0
2016-05-23,22.396,22.396,22.396,22.396,0,0
2016-05-24,22.541,22.674,22.541,22.674,2438,0
2016-05-25,22.764,22.774,22.764,22.774,567,0
2016-05-26,22.842,22.842,22.842,22.842,627,0
2016-05-27,23.825,23.825,22.118,22.118,993,0
2016-05-31,22.929,22.929,22.793,22.793,1697,0
2016-06-01,22.725,22.792,22.725,22.746,1292,0
2016-06-02,22.694,22.735,22.694,22.735,1042,0
2016-06-03,22.694,22.696,22.647,22.667,13263,0
2016-06-06,22.774,23.085,22.774,23.047,3223,0
2016-06-07,23.222,23.328,23.222,23.328,6810,0
2016-06-08,23.328,23.328,23.328,23.328,0,0
2016-06-09,23.085,23.085,22.987,23.016,956,0
2016-06-10,22.571,22.571,22.453,22.453,1049,0
2016-06-13,22.191,22.201,22.113,22.113,7791,0
2016-06-14,21.861,21.861,21.861,21.861,0,0
2016-06-15,22.084,22.084,22.084,22.084,0,0
2016-06-16,21.559,21.676,21.519,21.676,740,0
2016-06-17,21.598,22.064,21.598,21.821,5087,0
2016-06-20,22.326,22.678,22.326,22.424,2732,0
2016-06-21,22.562,22.698,22.562,22.698,3425,0
2016-06-22,22.698,22.698,22.331,22.375,2208,0
2016-06-23,22.777,23.121,22.777,22.914,3195,0
2016-06-24,21.639,21.767,21.434,21.442,2522,0
2016-06-27,21.089,21.089,20.599,20.646,5608,0
2016-06-28,21.09,21.09,21.09,21.09,273,0
2016-06-29,21.217,21.217,21.217,21.217,0,0
2016-06-30,21.54,21.55,21.491,21.491,914,0
2016-07-01,21.492,21.777,21.492,21.658,69913,0
2016-07-05,21.413,21.442,21.207,21.256,59785,0
2016-07-06,21.256,21.256,21.256,21.256,0,0
2016-07-07,21.256,21.256,21.256,21.256,0,0
2016-07-08,21.325,21.425,21.315,21.343,3430,0
2016-07-11,21.845,22.149,21.717,21.981,907,0
2016-07-12,22.6,22.6,22.572,22.572,251,0
2016-07-13,22.689,22.689,22.689,22.689,0,0
2016-07-14,22.385,22.385,22.385,22.385,245,0
2016-07-15,22.385,22.552,22.377,22.552,7039,0
2016-07-18,22.552,22.552,22.552,22.552,0,0
2016-07-19,22.552,22.552,22.552,22.552,0,0
2016-07-20,22.552,22.59,22.552,22.59,2653,0
2016-07-21,22.767,22.776,22.698,22.744,13943,0
2016-07-22,22.744,22.744,22.744,22.744,0,0
2016-07-25,22.555,22.555,22.555,22.555,179,0
2016-07-26,22.718,22.747,22.718,22.747,372,0
2016-07-27,22.973,23.141,22.973,23.141,2934,0
2016-07-28,23.17,23.19,23.17,23.18,561,0
2016-07-29,23.274,23.365,23.274,23.365,867,0
2016-08-01,23.346,23.365,23.199,23.365,61487,0
2016-08-02,22.964,23.141,22.934,23.071,9284,0
2016-08-03,22.993,23.003,22.859,22.964,4882,0
2016-08-04,23.111,23.356,23.101,23.346,4213,0
2016-08-05,23.362,23.365,23.362,23.365,2328,0
2016-08-08,23.532,23.68,23.532,23.68,9557,0
2016-08-09,23.876,23.876,23.773,23.773,1631,0
2016-08-10,23.867,23.915,23.798,23.895,1884,0
2016-08-11,23.895,23.895,23.895,23.895,0,0
2016-08-12,23.808,23.905,23.808,23.905,463,0
2016-08-15,24.062,24.062,24.013,24.023,8584,0
2016-08-16,23.885,23.905,23.769,23.905,1409,0
2016-08-17,23.699,23.73,23.699,23.73,4927,0
2016-08-18,23.857,23.857,23.857,23.857,102,0
2016-08-19,23.867,24.092,23.867,24.043,1702,0
2016-08-22,24.19,24.19,24.082,24.169,441,0
2016-08-23,24.17,24.22,24.17,24.22,1115,0
2016-08-24,24.183,24.183,24.183,24.183,1223,0
2016-08-25,24.183,24.183,24.183,24.183,0,0
2016-08-26,24.112,24.112,23.818,23.818,3840,0
2016-08-29,23.516,24.091,23.516,24.091,1270,0
2016-08-30,24.18,24.18,23.982,24.132,2166,0
2016-08-31,24.072,24.135,24.072,24.135,2228,0
2016-09-01,24.337,24.337,24.21,24.279,2144,0
2016-09-02,24.387,24.387,24.357,24.387,1903,0
2016-09-06,24.573,24.573,24.485,24.495,84006,0
2016-09-07,24.661,24.798,24.543,24.621,9967,0
2016-09-08,24.631,24.631,24.534,24.534,5879,0
2016-09-09,24.377,24.553,24.2,24.234,5757,0
2016-09-12,24.15,24.259,24.15,24.259,9523,0
2016-09-13,24.239,24.239,23.936,23.936,1808,0
2016-09-14,23.762,23.762,23.762,23.762,102,0
2016-09-15,23.818,23.818,23.818,23.818,258,0
2016-09-16,23.513,23.513,23.484,23.513,2262,0
2016-09-19,23.816,23.816,23.816,23.816,295,0
2016-09-20,23.847,23.993,23.847,23.993,2322,0
2016-09-21,24.269,24.367,24.21,24.367,4434,0
2016-09-22,24.759,24.759,24.583,24.583,9505,0
2016-09-23,24.41,24.41,24.308,24.308,439,0
2016-09-26,24.023,24.023,24.023,24.023,594,0
2016-09-27,24.259,24.357,24.259,24.357,521,0
2016-09-28,24.357,24.357,24.357,24.357,0,0
2016-09-29,24.19,24.19,24.19,24.19,686,0
2016-09-30,24.357,24.357,24.357,24.357,135,0
2016-10-03,24.416,24.485,24.269,24.455,78043,0
2016-10-04,24.436,24.446,24.327,24.337,4244,0
2016-10-05,24.436,24.543,24.367,24.455,5312,0
2016-10-06,24.485,24.485,24.446,24.446,465,0
2016-10-07,24.327,24.416,24.327,24.398,1111,0
2016-10-10,24.524,24.534,24.436,24.436,3866,0
2016-10-11,24.22,24.239,24.2,24.239,1949,0
2016-10-12,24.249,24.249,24.247,24.247,1162,0
2016-10-13,24.247,24.247,24.247,24.247,0,0
2016-10-14,24.249,24.249,24.073,24.073,1425,0
2016-10-17,24.17,24.239,24.17,24.23,1660,0
2016-10-18,24.387,24.442,24.387,24.399,1492,0
2016-10-19,24.534,24.534,24.534,24.534,603,0
2016-10-20,24.641,24.798,24.641,24.798,2164,0
2016-10-21,24.788,24.788,24.788,24.788,935,0
2016-10-24,24.788,24.788,24.788,24.788,0,0
2016-10-25,25.08,25.08,24.975,25.005,3494,0
2016-10-26,25.088,25.088,25.073,25.073,519,0
2016-10-27,25.015,25.082,24.936,25.082,2342,0
2016-10-28,25.299,25.299,25.299,25.299,408,0
2016-10-31,25.78,25.78,25.142,25.319,7909,0
2016-11-01,25.259,25.259,25.045,25.048,62271,0
2016-11-02,24.936,25.035,24.936,24.938,4275,0
2016-11-03,24.946,25.103,24.946,25.083,11952,0
2016-11-04,24.778,24.832,24.778,24.778,4706,0
2016-11-07,24.858,25.142,24.858,25.123,1670,0
2016-11-08,24.926,25.069,24.858,25.069,4519,0
2016-11-09,24.416,25.123,24.416,25.123,4717,0
2016-11-10,24.72,24.788,24.72,24.788,221,0
2016-11-11,24.641,24.641,24.519,24.593,5981,0
2016-11-14,24.75,24.75,24.641,24.71,1293,0
2016-11-15,24.858,24.897,24.848,24.848,2628,0
2016-11-16,24.681,24.689,24.602,24.642,3133,0
2016-11-17,24.73,24.73,24.73,24.73,255,0
2016-11-18,24.523,24.523,24.523,24.523,575,0
2016-11-21,24.583,24.583,24.47,24.495,5064,0
2016-11-22,24.71,24.798,24.71,24.798,110470,0
2016-11-23,24.593,24.631,24.543,24.631,3286,0
2016-11-25,24.946,24.946,24.946,24.946,509,0
2016-11-28,24.946,24.975,24.877,24.946,5171,0
2016-11-29,24.965,25.113,24.965,25.113,2946,0
2016-11-30,24.975,24.995,24.829,24.829,4929,0
2016-12-01,24.956,24.956,24.681,24.75,57181,0
2016-12-02,24.646,24.646,24.577,24.577,2591,0
2016-12-05,24.845,24.877,24.803,24.828,4112,0
2016-12-06,25.103,25.103,25.092,25.103,1029,0
2016-12-07,25.152,25.653,25.152,25.653,3886,0
2016-12-08,25.691,25.81,25.691,25.81,360,0
2016-12-09,25.653,25.653,25.653,25.653,203,0
2016-12-12,25.426,25.515,25.426,25.515,940,0
2016-12-13,25.761,25.761,25.643,25.691,4037,0
2016-12-14,25.653,25.653,25.613,25.613,2921,0
2016-12-15,25.603,25.603,25.456,25.456,758,0
2016-12-16,25.534,25.534,25.534,25.534,632,0
2016-12-19,25.633,25.691,25.534,25.534,1996,0
2016-12-20,25.613,25.613,25.544,25.603,485,0
2016-12-21,25.584,25.584,25.486,25.486,2400,0
2016-12-22,25.454,25.612,25.454,25.612,581,0
2016-12-23,25.515,25.515,25.515,25.515,1547,0
2016-12-27,25.378,25.584,25.378,25.584,967,0
2016-12-28,25.606,25.636,25.536,25.536,2255,0
2016-12-29,25.318,25.436,25.318,25.358,2036,0
2016-12-30,25.447,25.566,25.447,25.478,10156,0
2017-01-03,25.963,25.963,25.576,25.674,270848,0
2017-01-04,25.975,26.131,25.975,26.062,7256,0
2017-01-05,26.191,26.44,26.191,26.44,3726,0
2017-01-06,26.231,26.241,26.112,26.241,2502,0
2017-01-09,26.291,26.34,26.106,26.241,6053,0
2017-01-10,26.241,26.43,26.171,26.35,35674,0
2017-01-11,26.152,26.489,26.152,26.489,3705,0
2017-01-12,26.301,26.36,26.291,26.36,3442,0
2017-01-13,26.568,26.568,26.538,26.538,461,0
2017-01-17,26.618,26.618,26.444,26.578,1191,0
2017-01-18,26.44,26.469,26.36,26.36,10139,0
2017-01-19,26.32,26.32,26.261,26.261,2830,0
2017-01-20,26.299,26.34,26.299,26.34,809,0
2017-01-23,26.45,26.45,26.39,26.39,606,0
2017-01-24,26.647,26.647,26.647,26.647,272,0
2017-01-25,26.747,26.747,26.747,26.747,701,0
2017-01-26,26.786,26.786,26.717,26.717,2252,0
2017-01-27,26.608,26.608,26.608,26.608,0,0
2017-01-30,26.291,26.479,26.263,26.479,2030,0
2017-01-31,26.33,26.33,26.33,26.33,0,0
2017-02-01,26.717,26.816,26.528,26.816,35934,0
2017-02-02,26.786,26.786,26.637,26.637,4164,0
2017-02-03,26.685,26.727,26.622,26.622,5102,0
2017-02-06,26.578,26.578,26.578,26.578,478,0
2017-02-07,26.598,26.637,26.51,26.617,7471,0
2017-02-08,26.46,26.786,26.46,26.737,20678,0
2017-02-09,26.667,26.687,26.588,26.614,2834,0
2017-02-10,26.786,26.836,26.786,26.836,3287,0
2017-02-13,26.965,26.985,26.965,26.985,1511,0
2017-02-14,26.955,26.955,26.955,26.955,847,0
2017-02-15,27.055,27.104,27.055,27.104,379,0
2017-02-16,27.183,27.228,27.183,27.228,464,0
2017-02-17,27.104,27.223,27.065,27.212,3473,0
2017-02-21,27.421,27.47,27.302,27.46,3353,0
2017-02-22,27.451,27.491,27.401,27.433,1472,0
2017-02-23,27.67,27.689,27.62,27.66,5208,0
2017-02-24,27.481,27.481,27.364,27.411,4271,0
2017-02-27,27.411,27.461,27.272,27.34,53829,0
2017-02-28,27.404,27.404,27.404,27.404,103,0
2017-03-01,27.451,27.66,27.451,27.66,2765,0
2017-03-02,27.383,27.457,27.382,27.382,4392,0
2017-03-03,27.382,27.401,27.228,27.401,9221,0
2017-03-06,27.42,27.42,27.272,27.39,1481,0
2017-03-07,27.373,27.406,27.363,27.382,1351,0
2017-03-08,27.451,27.501,27.451,27.501,673,0
2017-03-09,27.585,27.585,27.372,27.372,3257,0
2017-03-10,27.64,27.669,27.6,27.63,3942,0
2017-03-13,27.838,27.882,27.808,27.837,109213,0
2017-03-14,27.759,27.759,27.68,27.699,2487,0
2017-03-15,27.66,27.82,27.65,27.82,693,0
2017-03-16,27.897,27.997,27.838,27.838,2025,0
2017-03-17,27.877,28.056,27.877,28.026,4644,0
2017-03-20,28.076,28.076,27.917,28.036,9188,0
2017-03-21,28.265,28.265,27.859,27.859,3107,0
2017-03-22,27.789,27.927,27.789,27.927,1673,0
2017-03-23,27.977,28.096,27.977,28.026,3099,0
2017-03-24,28.166,28.195,28.101,28.195,1512,0
2017-03-27,28.107,28.114,28.106,28.106,5209,0
2017-03-28,29.079,29.079,28.283,28.404,5238,0
2017-03-29,28.344,28.384,28.175,28.384,3565,0
2017-03-30,28.166,28.171,28.026,28.026,1777,0
2017-03-31,27.883,28.076,27.883,28.022,1854,0
2017-04-03,28.046,28.126,28.046,28.126,1920,0
2017-04-04,28.017,28.017,27.897,27.928,7105,0
2017-04-05,28.046,28.046,27.927,27.927,5578,0
2017-04-06,27.818,27.866,27.779,27.828,6097,0
2017-04-07,27.86,27.867,27.77,27.867,2880,0
2017-04-10,27.867,27.867,27.808,27.858,2757,0
2017-04-11,27.858,27.947,27.734,27.932,15135,0
2017-04-12,27.709,27.877,27.701,27.701,4116,0
2017-04-13,27.842,27.842,27.772,27.833,3675,0
2017-04-17,27.947,27.947,27.848,27.859,2291,0
2017-04-18,27.967,28.017,27.897,28.017,9748,0
2017-04-19,28.146,28.146,28.066,28.066,654,0
2017-04-20,28.056,28.315,28.056,28.305,4217,0
2017-04-21,28.305,28.325,28.176,28.325,5852,0
2017-04-24,28.492,28.777,28.492,28.632,11269,0
2017-04-25,28.78,28.91,28.691,28.86,4295,0
2017-04-26,28.959,28.965,28.838,28.965,1047,0
2017-04-27,28.93,28.93,28.771,28.771,2514,0
2017-04-28,29.059,29.059,29.059,29.059,310,0
2017-05-01,29.079,29.122,28.92,29.122,5846,0
2017-05-02,29.167,29.167,29.098,29.12,2302,0
2017-05-03,29.049,29.069,28.9,28.92,124366,0
2017-05-04,28.999,29.217,28.999,29.217,84222,0
2017-05-05,29.218,29.475,29.218,29.366,35866,0
2017-05-08,29.455,29.544,29.455,29.515,8782,0
2017-05-09,29.505,29.514,29.465,29.465,1523,0
2017-05-10,29.554,29.554,29.485,29.485,2505,0
2017-05-11,29.336,29.336,29.286,29.326,1361,0
2017-05-12,29.366,29.386,29.346,29.356,1317,0
2017-05-15,29.574,29.584,29.376,29.505,13234,0
2017-05-16,29.743,29.743,29.602,29.724,1731,0
2017-05-17,29.624,29.758,29.624,29.684,1608,0
2017-05-18,29.724,29.881,29.724,29.845,2832,0
2017-05-19,30.09,30.17,30.012,30.11,7367,0
2017-05-22,30.13,30.18,30.11,30.16,6707,0
2017-05-23,30.144,30.19,30.021,30.14,14137,0
2017-05-24,29.852,29.872,29.704,29.803,2700,0
2017-05-25,29.941,29.951,29.9,29.942,2923,0
2017-05-26,29.772,29.772,29.654,29.763,5623,0
2017-05-30,29.764,29.891,29.764,29.881,2246,0
2017-05-31,29.842,29.891,29.842,29.852,13962,0
2017-06-01,29.89,30.07,29.89,30.04,7467,0
2017-06-02,30.242,30.398,30.242,30.398,15560,0
2017-06-05,30.299,30.299,30.161,30.263,57260,0
2017-06-06,30.209,30.209,30.06,30.14,15650,0
2017-06-07,30.16,30.16,30.021,30.06,8690,0
2017-06-08,30.06,30.06,29.947,30.011,4264,0
2017-06-09,29.684,29.724,29.545,29.594,14578,0
2017-06-12,29.832,29.832,29.584,29.724,3587,0
2017-06-13,30.001,30.021,29.822,30.021,9419,0
2017-06-14,30.259,30.259,30.04,30.12,7215,0
2017-06-15,29.694,29.802,29.565,29.802,20515,0
2017-06-16,29.891,29.911,29.753,29.911,3720,0
2017-06-19,30.034,30.034,29.974,30.004,11673,0
2017-06-20,29.924,29.924,29.825,29.825,2572,0
2017-06-21,29.974,29.974,29.844,29.867,3883,0
2017-06-22,29.984,30.003,29.958,30.003,6485,0
2017-06-23,30.094,30.094,29.987,30.034,7497,0
2017-06-26,30.154,30.154,29.986,29.986,3232,0
2017-06-27,29.944,29.983,29.884,29.884,4910,0
2017-06-28,30.064,30.133,30.035,30.124,3317,0
2017-06-29,30.144,30.144,29.894,29.954,2459,0
2017-06-30,30.024,30.064,29.944,29.994,14963,0
2017-07-03,30.104,30.104,29.981,30.044,3131,0
2017-07-05,30.084,30.134,29.994,30.134,5689,0
2017-07-06,30.094,30.144,30.046,30.114,14868,0
2017-07-07,29.954,30.094,29.954,30.073,5293,0
2017-07-10,30.064,30.169,30.064,30.134,5000,0
2017-07-11,30.198,30.324,30.179,30.324,4727,0
2017-07-12,30.404,30.42,30.328,30.42,5405,0
2017-07-13,30.493,30.528,30.453,30.493,10930,0
2017-07-14,30.573,30.573,30.463,30.533,9048,0
2017-07-17,30.563,30.653,30.543,30.553,9061,0
2017-07-18,30.603,30.713,30.603,30.713,2211,0
2017-07-19,30.873,31.003,30.873,31.003,5561,0
2017-07-20,30.973,31.102,30.973,31.102,10083,0
2017-07-21,30.963,31.013,30.893,31.013,8311,0
2017-07-24,30.883,30.973,30.794,30.893,10073,0
2017-07-25,30.863,30.893,30.823,30.823,3086,0
2017-07-26,30.963,31.102,30.896,30.963,3706,0
2017-07-27,31.033,31.121,30.936,30.993,7320,0
2017-07-28,30.823,30.993,30.823,30.993,6056,0
2017-07-31,30.993,31.142,30.973,31.092,9218,0
2017-08-01,31.253,31.282,31.142,31.192,5966,0
2017-08-02,31.023,31.102,31.013,31.102,9914,0
2017-08-03,30.983,31.092,30.983,31.073,2564,0
2017-08-04,30.903,30.963,30.863,30.91,3212,0
2017-08-07,31.003,31.01,30.982,31.003,3961,0
2017-08-08,30.918,30.923,30.892,30.923,2334,0
2017-08-09,30.753,30.843,30.713,30.843,14994,0
2017-08-10,30.648,30.648,30.374,30.374,13809,0
2017-08-11,30.344,30.493,30.334,30.453,5206,0
2017-08-14,30.613,30.693,30.593,30.683,4558,0
2017-08-15,30.653,30.683,30.633,30.683,3756,0
2017-08-16,30.843,30.853,30.811,30.853,1503,0
2017-08-17,30.773,30.853,30.663,30.663,4000,0
2017-08-18,30.793,30.883,30.773,30.833,2025,0
2017-08-21,30.933,30.955,30.913,30.955,1728,0
2017-08-22,30.953,31.107,30.953,31.082,3339,0
2017-08-23,31.053,31.152,31.053,31.152,1211,0
2017-08-24,31.147,31.172,31.112,31.172,5230,0
2017-08-25,31.232,31.312,31.172,31.272,5586,0
2017-08-28,31.272,31.291,31.262,31.291,2818,0
2017-08-29,31.352,31.352,31.252,31.272,4757,0
2017-08-30,31.312,31.332,31.282,31.323,2024,0
2017-08-31,31.452,31.544,31.395,31.512,3150,0
2017-09-01,31.632,31.639,31.579,31.639,775,0
2017-09-05,31.45,31.452,31.29,31.362,20431,0
2017-09-06,31.492,31.622,31.492,31.565,3240,0
2017-09-07,31.831,31.967,31.831,31.851,2038,0
2017-09-08,31.811,31.931,31.811,31.866,3173,0
2017-09-11,31.951,32.001,31.951,31.951,2811,0
2017-09-12,31.831,31.831,31.751,31.781,2205,0
2017-09-13,31.572,31.575,31.462,31.462,3103,0
2017-09-14,31.312,31.482,31.312,31.473,4324,0
2017-09-15,31.422,31.537,31.422,31.537,6429,0
2017-09-18,31.66,31.66,31.5,31.52,1559,0
2017-09-19,31.63,31.67,31.585,31.5936,2947,0
2017-09-20,31.82,31.82,31.75,31.77,2649,0
2017-09-21,31.85,31.85,31.555,31.555,5831,0
2017-09-22,31.6299,31.6299,31.61,31.6297,2465,0
2017-09-25,31.57,31.719,31.57,31.719,3722,0
2017-09-26,31.72,31.75,31.71,31.75,6561,0
2017-09-27,31.7,31.7344,31.7,31.73,5452,0
2017-09-28,31.71,31.85,31.695,31.85,10909,0
2017-09-29,31.919,32.0499,31.8996,32.0499,2283,0
2017-10-02,31.95,32.09,31.95,32.09,6300,0
2017-10-03,32.08,32.1568,32.08,32.1568,19627,0
2017-10-04,32.02,32.05,31.9999,32.05,4109,0
2017-10-05,32.0799,32.0799,31.962,31.962,6982,0
2017-10-06,31.85,31.945,31.85,31.89,5181,0
2017-10-09,31.993,32.03,31.9011,31.9011,3068,0
2017-10-10,32.41,32.4596,32.29,32.45,4827,0
2017-10-11,32.4,32.5,32.4,32.5,6768,0
2017-10-12,32.41,32.498,32.3898,32.44,4629,0
2017-10-13,32.705,32.76,32.705,32.76,2301,0
2017-10-16,32.71,32.76,32.7,32.74,9037,0
2017-10-17,32.57,32.66,32.57,32.66,3744,0
2017-10-18,32.72,32.76,32.72,32.759,1930,0
2017-10-19,32.5,32.57,32.5,32.57,4391,0
2017-10-20,32.6988,32.76,32.68,32.74,2698,0
2017-10-23,32.8,32.8425,32.76,32.76,5084,0
2017-10-24,32.975,32.9914,32.9259,32.9433,11755,0
2017-10-25,32.7301,32.789,32.6925,32.718,4013,0
2017-10-26,32.84,32.85,32.81,32.81,2740,0
2017-10-27,32.74,32.74,32.65,32.74,3750,0
2017-10-30,32.8767,32.8767,32.76,32.76,2391,0
2017-10-31,32.7,32.83,32.66,32.8,3328,0
2017-11-01,33.07,33.07,33,33,3224,0
2017-11-02,32.95,32.998,32.94,32.96,882,0
2017-11-03,33,33.01,32.918,33.01,14283,0
2017-11-06,33,33.095,32.9576,33.09,2364,0
2017-11-07,32.99,33.023,32.99,33.023,4118,0
2017-11-08,33.08,33.129,33.045,33.129,3587,0
2017-11-09,32.51,32.59,32.25,32.59,7830,0
2017-11-10,32.29,32.29,32.1834,32.2802,4210,0
