Date,Open,High,Low,Close,Volume,OpenInt
2014-02-25,16.009,16.009,16.009,16.009,309,0
2014-02-26,16.136,16.136,16.098,16.098,8079,0
2014-02-27,16.072,16.072,15.982,16.072,3330,0
2014-02-28,16.052,16.053,16.041,16.053,4015,0
2014-03-03,16.059,16.072,16.059,16.059,3447,0
2014-03-04,16.686,16.686,16.136,16.297,851,0
2014-03-05,17.428,18.072,17.138,17.86,55524,0
2014-03-06,19.357,19.365,17.187,18.182,83191,0
2014-03-07,17.221,17.91,16.784,17.363,14608,0
2014-03-10,17.163,17.369,17.04,17.369,9074,0
2014-03-11,17.332,17.428,16.784,17.059,25337,0
2014-03-12,16.886,17.105,16.784,17.102,9004,0
2014-03-13,17.105,17.105,17.1,17.1,1318,0
2014-03-14,16.872,17.233,16.841,17.028,7947,0
2014-03-17,17.3,17.3,16.948,17.04,8754,0
2014-03-18,17.069,17.069,16.938,16.938,11599,0
2014-03-19,16.981,17.206,16.981,17.171,6171,0
2014-03-20,17.107,17.107,17.04,17.04,5627,0
2014-03-21,17.034,17.139,16.885,16.885,2827,0
2014-03-24,16.974,17.092,16.335,16.335,19137,0
2014-03-25,16.472,16.472,16.342,16.342,2373,0
2014-03-26,16.355,16.355,16.355,16.355,1377,0
2014-03-27,16.159,16.322,16.159,16.322,612,0
2014-03-28,16.617,16.617,16.192,16.29,2145,0
2014-03-31,16.251,16.479,16.251,16.479,5515,0
2014-04-01,16.486,16.815,16.453,16.815,2695,0
2014-04-02,16.807,16.807,16.807,16.807,154,0
2014-04-03,16.584,16.584,16.322,16.322,5587,0
2014-04-04,16.322,16.388,16.322,16.322,6893,0
2014-04-07,16.807,16.815,16.159,16.322,8194,0
2014-04-08,16.263,16.263,16.251,16.263,4193,0
2014-04-09,16.381,16.381,16.381,16.381,1535,0
2014-04-10,16.381,16.388,16.159,16.192,7088,0
2014-04-11,16.315,16.315,16.309,16.309,919,0
2014-04-14,16.251,16.322,16.251,16.257,1245,0
2014-04-15,16.283,16.355,16.278,16.322,5203,0
2014-04-16,16.322,16.322,16.322,16.322,643,0
2014-04-17,16.226,16.315,16.226,16.297,1224,0
2014-04-21,16.257,16.257,16.192,16.257,3524,0
2014-04-22,16.226,16.315,16.226,16.257,2826,0
2014-04-23,16.257,16.257,16.192,16.192,2229,0
2014-04-24,16.29,16.309,16.29,16.309,3050,0
2014-04-25,16.545,16.545,16.226,16.309,4403,0
2014-04-28,16.29,16.309,16.29,16.309,612,0
2014-04-29,16.309,16.315,16.309,16.315,1683,0
2014-04-30,16.303,16.303,16.278,16.297,2758,0
2014-05-01,16.29,16.315,16.29,16.315,767,0
2014-05-02,16.315,16.315,16.283,16.315,6594,0
2014-05-05,16.244,16.584,16.244,16.579,7805,0
2014-05-06,16.27,16.322,16.27,16.322,567,0
2014-05-07,16.699,16.699,16.27,16.699,612,0
2014-05-08,16.584,16.584,16.322,16.322,2071,0
2014-05-09,16.322,16.322,16.309,16.322,2450,0
2014-05-12,16.576,16.576,16.329,16.453,9727,0
2014-05-13,16.421,16.421,16.375,16.383,4844,0
2014-05-14,16.486,16.486,16.421,16.446,1803,0
2014-05-15,16.421,16.421,16.375,16.401,5627,0
2014-05-16,16.375,16.375,16.278,16.278,2725,0
2014-05-19,16.29,16.29,16.278,16.278,2297,0
2014-05-20,16.294,16.294,16.283,16.283,1924,0
2014-05-21,16.29,16.29,16.29,16.29,154,0
2014-05-23,16.576,16.576,16.576,16.576,3061,0
2014-05-27,16.486,16.486,16.486,16.486,154,0
2014-05-28,16.322,16.322,16.322,16.322,2766,0
2014-05-29,16.845,16.845,16.807,16.815,1224,0
2014-05-30,16.781,16.781,16.781,16.781,177,0
2014-06-02,16.35,16.792,16.35,16.549,11795,0
2014-06-03,16.453,16.807,16.362,16.388,11716,0
2014-06-04,16.388,16.747,16.329,16.355,13927,0
2014-06-05,16.322,16.629,16.322,16.486,13905,0
2014-06-06,16.519,16.519,16.355,16.446,3122,0
2014-06-09,16.35,16.388,16.35,16.388,1073,0
2014-06-11,16.772,16.772,16.649,16.772,8347,0
2014-06-12,16.772,16.781,16.772,16.781,3921,0
2014-06-13,16.781,16.781,16.781,16.781,2035,0
2014-06-16,16.781,16.781,16.486,16.486,5303,0
2014-06-17,16.486,16.486,15.995,16.002,688366,0
2014-06-18,16.167,16.202,15.161,16.095,102899,0
2014-06-19,16.087,16.167,15.98,16.167,18091,0
2014-06-20,16.175,16.235,15.906,16.235,22606,0
2014-06-23,16.235,16.235,16.106,16.181,13980,0
2014-06-24,16.196,16.202,15.773,16.127,39180,0
2014-06-25,16.101,16.14,15.819,16.106,6633,0
2014-06-26,16.069,16.069,15.838,15.999,8434,0
2014-06-27,16.095,16.101,16.081,16.081,1132,0
2014-06-30,16.101,16.235,16.095,16.181,6441,0
2014-07-01,16.106,16.212,16.106,16.167,8737,0
2014-07-02,16.202,16.202,15.999,16.069,11179,0
2014-07-03,16.134,16.207,16.134,16.187,3652,0
2014-07-07,16.268,16.335,16.235,16.335,10081,0
2014-07-08,16.187,16.262,16.167,16.167,6902,0
2014-07-09,16.233,16.233,16.167,16.222,3810,0
2014-07-10,16.101,16.14,16.095,16.137,2682,0
2014-07-11,16.161,16.229,16.122,16.196,10865,0
2014-07-14,16.196,16.262,16.196,16.222,3416,0
2014-07-15,16.329,16.329,16.249,16.249,8001,0
2014-07-16,16.268,16.403,16.268,16.395,7788,0
2014-07-17,16.255,16.299,15.831,16.202,26515,0
2014-07-18,16.106,16.229,16.106,16.106,1035,0
2014-07-21,16.202,16.202,16.101,16.202,2345,0
2014-07-22,16.101,16.196,16.041,16.087,2682,0
2014-07-23,16.06,16.151,16.06,16.101,3726,0
2014-07-24,16.101,16.167,16.041,16.041,1850,0
2014-07-25,16.134,16.134,16.069,16.069,3875,0
2014-07-28,16.069,16.127,16.069,16.101,5633,0
2014-07-29,16.118,16.118,16.101,16.101,2092,0
2014-07-30,16.167,16.167,15.967,16.095,2682,0
2014-07-31,15.967,16.087,15.631,16.087,9727,0
2014-08-01,16.101,16.101,16.101,16.101,2002,0
2014-08-04,16.167,16.167,16.034,16.095,5280,0
2014-08-05,15.952,16.126,15.773,16.101,4697,0
2014-08-06,16.074,16.134,16.014,16.134,5725,0
2014-08-07,16.134,16.134,15.767,15.767,6666,0
2014-08-08,16.115,16.115,15.98,16.11,2086,0
2014-08-11,16.167,16.235,16.134,16.161,17660,0
2014-08-12,16.235,16.383,16.235,16.235,4587,0
2014-08-13,16.235,16.249,16.175,16.202,7724,0
2014-08-14,16.235,16.235,16.235,16.235,1999,0
2014-08-15,16.249,16.302,16.207,16.24,5022,0
2014-08-18,16.235,16.369,16.235,16.369,5915,0
2014-08-19,16.369,16.377,16.35,16.377,11769,0
2014-08-20,17.202,17.202,16.335,16.369,2015,0
2014-08-21,16.369,16.377,16.369,16.377,2086,0
2014-08-22,16.335,16.437,16.335,16.437,2774,0
2014-08-25,16.437,16.457,16.395,16.429,4941,0
2014-08-26,16.429,16.429,16.429,16.429,373,0
2014-08-27,16.442,16.442,16.429,16.437,3126,0
2014-08-28,16.463,16.49,16.455,16.457,9540,0
2014-08-29,16.49,16.49,16.49,16.49,6383,0
2014-09-02,16.504,16.504,16.475,16.489,8645,0
2014-09-03,16.457,16.463,16.437,16.442,10743,0
2014-09-04,16.369,16.449,16.369,16.369,3929,0
2014-09-05,16.437,16.437,16.437,16.437,1639,0
2014-09-08,16.369,16.437,16.369,16.437,1305,0
2014-09-09,16.41,16.437,16.302,16.302,3392,0
2014-09-10,16.366,16.437,16.366,16.423,1705,0
2014-09-11,16.423,16.449,16.302,16.447,12537,0
2014-09-12,16.449,16.449,16.437,16.449,9536,0
2014-09-15,16.469,16.469,16.449,16.456,3734,0
2014-09-16,16.469,16.469,16.24,16.24,15645,0
2014-09-17,16.548,16.548,16.481,16.548,2466,0
2014-09-18,16.266,16.548,16.266,16.445,5616,0
2014-09-19,16.413,16.508,16.412,16.476,3394,0
2014-09-22,16.342,16.481,16.032,16.095,7639,0
2014-09-23,16.068,16.383,16.032,16.357,7045,0
2014-09-24,16.378,16.39,16.357,16.357,4560,0
2014-09-25,16.378,16.383,16.335,16.335,9467,0
2014-09-26,16.335,16.378,16.314,16.378,1050,0
2014-09-29,16.37,16.378,16.032,16.121,4225,0
2014-09-30,16.31,16.342,16.068,16.068,1148,0
2014-10-01,16.342,16.362,16.255,16.271,3344,0
2014-10-02,16.032,16.136,16.032,16.136,1005,0
2014-10-03,16.308,16.308,16.142,16.142,5060,0
2014-10-06,16.329,16.329,16.17,16.174,7338,0
2014-10-07,16.198,16.204,16.195,16.204,977,0
2014-10-08,16.212,16.308,16.212,16.308,4474,0
2014-10-09,16.308,16.308,16.204,16.287,13755,0
2014-10-10,16.287,16.287,16.238,16.238,2175,0
2014-10-13,16.273,16.287,16.273,16.287,839,0
2014-10-14,16.238,16.308,16.238,16.238,8253,0
2014-10-15,16.308,16.612,16.204,16.238,11524,0
2014-10-16,16.238,16.44,16.238,16.273,1367,0
2014-10-17,16.342,16.405,16.342,16.342,579,0
2014-10-20,16.405,16.405,16.405,16.405,292,0
2014-10-21,16.362,16.378,16.362,16.378,435,0
2014-10-22,16.378,16.378,16.273,16.273,4567,0
2014-10-23,16.543,16.543,16.308,16.342,16760,0
2014-10-24,16.374,16.378,16.37,16.378,2718,0
2014-10-27,16.342,16.378,16.342,16.378,1007,0
2014-10-28,16.342,16.378,16.342,16.342,1882,0
2014-10-29,16.378,16.474,16.378,16.378,2320,0
2014-10-30,16.411,16.412,16.409,16.409,1804,0
2014-10-31,16.068,16.412,16.068,16.282,2466,0
2014-11-03,16.412,16.412,16.238,16.238,3153,0
2014-11-04,16.231,16.238,16.231,16.238,435,0
2014-11-05,16.155,16.383,16.155,16.204,579,0
2014-11-06,16.335,16.342,16.335,16.342,729,0
2014-11-07,16.341,16.342,16.292,16.341,3148,0
2014-11-10,16.273,16.308,16.198,16.308,8791,0
2014-11-11,16.481,16.481,16.101,16.106,1676,0
2014-11-12,16.412,16.412,16.341,16.35,2419,0
2014-11-13,16.35,16.357,16.342,16.357,2320,0
2014-11-14,16.283,16.341,16.283,16.341,1180,0
2014-11-17,16.378,16.378,16.101,16.101,870,0
2014-11-18,16.068,16.075,16.019,16.019,12052,0
2014-11-19,16.032,16.136,16.032,16.032,2996,0
2014-11-20,16.19,16.19,15.964,15.964,2192,0
2014-11-21,15.963,15.964,15.907,15.907,695,0
2014-11-24,15.907,16.136,15.907,16.136,1597,0
2014-11-25,16.177,16.177,16.177,16.177,435,0
2014-11-26,16.294,16.294,15.93,16.196,2913,0
2014-11-28,16.202,16.202,16.198,16.198,435,0
2014-12-01,16.198,16.198,15.859,15.859,3393,0
2014-12-02,15.859,15.859,15.651,15.722,1610,0
2014-12-03,15.792,15.805,15.792,15.805,2443,0
2014-12-04,15.792,15.827,15.584,15.755,6092,0
2014-12-05,15.755,16.065,15.755,16.065,2284,0
2014-12-08,16.076,16.076,15.668,15.722,1233,0
2014-12-09,15.667,15.722,15.667,15.667,870,0
2014-12-10,16.136,16.136,15.667,15.674,3438,0
2014-12-11,15.93,15.93,15.93,15.93,144,0
2014-12-12,15.996,16.198,15.867,16.198,5091,0
2014-12-15,15.722,15.93,15.515,15.584,7430,0
2014-12-16,15.515,15.589,15.515,15.589,2175,0
2014-12-17,15.795,15.836,15.73,15.73,3537,0
2014-12-18,15.51,15.695,14.444,15.447,3101,0
2014-12-19,15.622,15.622,15.41,15.424,2478,0
2014-12-22,15.622,15.795,15.622,15.795,3300,0
2014-12-24,15.447,15.447,15.447,15.447,845,0
2014-12-26,15.552,15.552,15.476,15.476,586,0
2014-12-29,15.951,15.951,15.41,15.744,1987,0
2014-12-30,15.483,15.695,15.447,15.447,1249,0
2014-12-31,15.483,15.516,15.483,15.516,488,0
2015-01-02,15.496,15.708,15.483,15.708,1633,0
2015-01-05,15.767,15.767,14.999,15.644,8766,0
2015-01-06,15.709,15.709,15.622,15.622,3522,0
2015-01-07,15.622,15.622,15.622,15.622,622,0
2015-01-08,15.687,15.687,15.552,15.66,2113,0
2015-01-09,15.64,15.66,15.516,15.516,1507,0
2015-01-12,15.419,15.767,15.419,15.758,4567,0
2015-01-14,15.622,15.622,15.419,15.483,2270,0
2015-01-15,15.552,15.552,15.419,15.419,1705,0
2015-01-16,15.269,15.304,15.261,15.304,3240,0
2015-01-20,15.616,15.616,15.514,15.514,564,0
2015-01-21,15.51,15.51,14.914,14.914,11283,0
2015-01-22,14.77,14.914,14.559,14.701,4913,0
2015-01-23,14.559,14.63,14.381,14.63,7604,0
2015-01-26,14.559,14.559,14.381,14.417,3868,0
2015-01-27,14.381,14.537,14.338,14.537,4470,0
2015-01-28,14.307,14.307,14.203,14.203,2955,0
2015-01-29,14.061,14.061,13.562,13.705,11194,0
2015-01-30,13.705,13.722,13.324,13.35,17652,0
2015-02-02,13.423,13.423,13.139,13.382,14159,0
2015-02-03,13.237,13.316,13.173,13.173,5668,0
2015-02-04,13.273,13.28,13.173,13.173,4649,0
2015-02-05,13.173,13.173,13.173,13.173,1378,0
2015-02-06,13.195,13.28,13.173,13.28,2323,0
2015-02-09,13.806,13.833,13.464,13.833,5702,0
2015-02-10,13.84,14.203,13.84,14.181,2562,0
2015-02-11,13.202,13.99,13.202,13.99,1846,0
2015-02-12,13.493,13.501,13.493,13.493,1549,0
2015-02-13,13.493,13.99,13.493,13.954,3631,0
2015-02-17,13.962,13.962,13.962,13.962,140,0
2015-02-18,14.161,15.622,14.161,15.447,17071,0
2015-02-19,15.622,15.622,15.41,15.547,13624,0
2015-02-20,15.622,15.622,15.527,15.588,6414,0
2015-02-23,15.588,15.616,15.588,15.588,4031,0
2015-02-24,15.483,15.483,15.483,15.483,315,0
2015-02-25,15.447,15.447,15.447,15.447,1266,0
2015-02-26,15.403,16.064,15.269,16.028,14433,0
2015-02-27,16.028,16.582,15.622,16.505,17153,0
2015-03-02,16.505,16.655,16.334,16.505,15632,0
2015-03-03,16.619,16.689,16.468,16.689,8448,0
2015-03-04,16.582,17.001,16.582,16.812,3661,0
2015-03-05,16.76,16.868,16.689,16.831,1688,0
2015-03-06,16.817,16.902,16.817,16.868,7323,0
2015-03-09,16.689,16.689,15.73,16.156,3661,0
2015-03-10,16.156,16.156,16.156,16.156,281,0
2015-03-11,16.163,16.475,16.163,16.369,1972,0
2015-03-12,16.689,16.689,16.547,16.689,2677,0
2015-03-13,16.512,16.689,16.512,16.655,1688,0
2015-03-16,16.681,16.823,16.681,16.823,5349,0
2015-03-17,16.812,16.812,16.084,16.689,547473,0
2015-03-18,16.182,16.182,16.073,16.108,11772,0
2015-03-19,16.087,16.146,15.992,15.992,26280,0
2015-03-20,16.108,16.108,16.084,16.093,5065,0
2015-03-23,16.087,16.219,15.956,16.203,49413,0
2015-03-24,16.073,16.175,16.036,16.087,45034,0
2015-03-25,15.998,16.108,15.998,16.108,683,0
2015-03-26,16.219,16.219,16.182,16.182,21216,0
2015-03-27,16.087,16.198,16.073,16.198,12593,0
2015-03-30,16.255,16.292,16.249,16.292,6160,0
2015-03-31,16.255,16.438,16.073,16.269,80075,0
2015-04-01,15.998,16.329,15.998,16.329,173426,0
2015-04-02,16.438,16.438,16.255,16.255,28061,0
2015-04-06,16.329,16.329,16.232,16.299,17658,0
2015-04-07,16.321,16.329,16.292,16.329,5681,0
2015-04-08,16.329,16.329,16.292,16.292,959,0
2015-04-10,16.402,16.635,16.299,16.299,18342,0
2015-04-13,16.505,16.693,16.292,16.657,15879,0
2015-04-14,16.635,17.176,16.372,17.176,7801,0
2015-04-15,17.176,17.426,17.133,17.133,9663,0
2015-04-17,17.176,17.315,17.176,17.271,959,0
2015-04-20,16.701,16.701,16.701,16.701,145,0
2015-04-21,17.133,17.133,16.985,17.117,3307,0
2015-04-22,16.749,16.749,16.716,16.716,1192,0
2015-04-23,16.985,17.388,16.914,17.168,6296,0
2015-04-24,17.168,17.168,16.914,17.023,2327,0
2015-04-27,17.277,17.277,16.897,16.897,5613,0
2015-04-28,16.824,16.914,16.803,16.914,4791,0
2015-04-29,16.914,16.972,16.914,16.935,2465,0
2015-04-30,16.73,17.315,16.73,16.73,3969,0
2015-05-01,16.914,16.935,16.773,16.773,7801,0
2015-05-04,16.824,16.891,16.803,16.891,1370,0
2015-05-05,16.841,16.841,16.841,16.841,136,0
2015-05-06,16.833,16.841,15.525,16.584,2258,0
2015-05-07,16.68,16.768,16.563,16.563,2513,0
2015-05-08,16.525,16.525,16.255,16.292,4791,0
2015-05-11,16.505,16.512,16.505,16.512,1096,0
2015-05-12,16.803,16.803,16.402,16.402,1495,0
2015-05-13,15.948,16.474,15.948,16.474,6296,0
2015-05-14,16.534,16.534,16.512,16.512,1231,0
2015-05-15,16.76,16.914,16.096,16.914,6620,0
2015-05-18,17.023,17.087,16.943,16.943,5714,0
2015-05-19,17.168,17.168,16.249,16.424,2465,0
2015-05-20,16.474,16.723,16.438,16.687,8213,0
2015-05-21,16.73,16.803,16.73,16.803,17384,0
2015-05-22,16.877,17.168,16.869,16.914,10814,0
2015-05-26,17.096,17.168,16.813,16.813,4302,0
2015-05-27,16.817,16.985,16.813,16.869,4791,0
2015-05-28,17.058,17.058,17.058,17.058,136,0
2015-05-29,17.534,17.557,17.426,17.557,15879,0
2015-06-01,17.607,17.718,17.579,17.68,15741,0
2015-06-02,17.68,17.718,17.643,17.643,3183,0
2015-06-03,17.607,17.666,17.569,17.666,1643,0
2015-06-04,17.651,17.651,17.614,17.643,1096,0
2015-06-05,17.651,17.722,17.651,17.718,3011,0
2015-06-08,17.892,17.899,17.761,17.769,27374,0
2015-06-09,17.79,17.848,17.614,17.774,10650,0
2015-06-10,17.688,17.718,17.68,17.718,3392,0
2015-06-11,17.711,17.711,17.68,17.693,2297,0
2015-06-12,17.688,17.688,17.579,17.579,6981,0
2015-06-15,17.68,17.68,17.579,17.599,1643,0
2015-06-16,17.643,17.643,17.431,17.446,8487,0
2015-06-17,17.955,17.955,17.421,17.421,1331,0
2015-06-18,17.399,18.022,17.39,18.022,5992,0
2015-06-19,17.819,18.022,17.819,17.932,1598,0
2015-06-22,17.767,17.873,17.502,17.833,3860,0
2015-06-24,17.826,17.826,17.646,17.729,3193,0
2015-06-25,17.842,17.873,17.48,17.54,5059,0
2015-06-26,17.472,17.472,17.405,17.421,2662,0
2015-06-29,17.442,17.442,17.165,17.165,5059,0
2015-06-30,17.158,17.165,17.037,17.05,3658,0
2015-07-01,16.953,17.112,16.953,17.112,9185,0
2015-07-02,17.271,17.277,17.271,17.277,1067,0
2015-07-06,17.316,17.316,17.165,17.307,666,0
2015-07-07,17.135,17.135,17.014,17.053,1331,0
2015-07-08,17,17.277,16.541,16.872,44462,0
2015-07-09,16.609,16.941,16.609,16.941,2128,0
2015-07-13,17.24,17.24,16.548,16.557,2128,0
2015-07-14,16.91,17.09,16.91,16.979,5685,0
2015-07-15,16.984,17.277,16.984,17.165,7142,0
2015-07-16,17.165,17.277,17.165,17.277,74012,0
2015-07-17,17.204,17.204,17.173,17.204,1331,0
2015-07-20,17.204,17.204,16.722,16.902,42331,0
2015-07-21,17.165,17.204,17.023,17.204,4393,0
2015-07-22,17.195,17.204,17.128,17.135,3061,0
2015-07-23,17.143,17.204,17.143,17.204,4260,0
2015-07-24,17.158,17.204,16.857,16.857,1198,0
2015-07-27,17.204,17.204,16.902,16.941,3326,0
2015-07-28,16.923,17.18,16.826,17.128,5857,0
2015-07-29,17.128,17.143,17.128,17.143,3460,0
2015-07-30,16.948,17.014,16.842,17.014,799,0
2015-07-31,17.204,17.204,17.204,17.204,133,0
2015-08-03,17.195,17.204,17.166,17.166,744,0
2015-08-04,17.195,17.195,16.923,16.978,3061,0
2015-08-05,16.941,16.97,16.902,16.941,8920,0
2015-08-06,16.784,16.941,16.767,16.902,3947,0
2015-08-07,16.722,16.722,16.715,16.715,2128,0
2015-08-10,17.18,17.18,17.18,17.18,267,0
2015-08-11,16.902,16.902,16.902,16.902,501,0
2015-08-13,17.204,17.204,17.204,17.204,133,0
2015-08-14,17.204,17.204,17.204,17.204,666,0
2015-08-19,17.195,17.195,17.195,17.195,133,0
2015-08-20,17.128,17.128,17.128,17.128,399,0
2015-08-21,17.053,17.128,17.037,17.081,2128,0
2015-08-24,17.014,17.128,17.014,17.014,5942,0
2015-08-25,17.09,17.09,17.09,17.09,133,0
2015-08-26,17.09,17.099,16.601,16.97,11581,0
2015-08-27,16.902,16.902,16.588,16.588,5857,0
2015-08-28,16.826,17.128,16.819,17.045,5059,0
2015-08-31,16.978,17.112,16.978,17.112,799,0
2015-09-01,16.819,17.128,16.752,17.128,4527,0
2015-09-02,17.053,17.128,17.053,17.09,1731,0
2015-09-03,17.128,17.526,17.121,17.277,17173,0
2015-09-04,17.128,17.128,17.128,17.128,267,0
2015-09-08,17.128,17.128,17.09,17.09,5590,0
2015-09-09,17.128,17.128,16.647,17.081,4127,0
2015-09-10,17.121,17.121,17.074,17.074,876,0
2015-09-11,17.053,17.081,16.729,16.941,2395,0
2015-09-14,16.941,16.963,16.678,16.963,5059,0
2015-09-15,16.88,16.978,16.865,16.865,5857,0
2015-09-16,17.164,17.217,17.147,17.217,1894,0
2015-09-17,18.108,18.293,17.133,18.293,4523,0
2015-09-18,18.092,18.092,17.273,17.273,645,0
2015-09-21,17.644,18.572,17.45,17.45,9820,0
2015-09-22,17.798,17.798,17.086,17.782,8272,0
2015-09-23,17.45,17.628,17.278,17.628,2843,0
2015-09-24,17.434,17.434,16.723,17.021,3598,0
2015-09-25,16.985,17.025,16.985,17.025,1163,0
2015-09-28,16.513,16.711,15.902,16.248,4428,0
2015-09-29,16.25,16.25,14.517,15.091,4264,0
2015-09-30,15.229,15.453,15.229,15.453,775,0
2015-10-01,15.245,15.245,15.245,15.245,390,0
2015-10-02,15.091,15.461,15.091,15.091,2326,0
2015-10-05,15.091,15.322,15.091,15.32,2896,0
2015-10-06,15.33,15.33,15.182,15.182,904,0
2015-10-07,14.857,15.322,14.857,15.152,3748,0
2015-10-08,15.128,15.128,14.07,14.495,7496,0
2015-10-09,14.688,15.237,14.657,14.935,5300,0
2015-10-12,14.928,15.214,14.928,15.011,3554,0
2015-10-13,15.114,15.205,15.073,15.159,3231,0
2015-10-14,15.073,15.073,15.073,15.073,645,0
2015-10-19,15.105,15.105,15.105,15.105,130,0
2015-10-20,15.268,15.438,15.268,15.399,3619,0
2015-10-21,15.33,15.453,15.284,15.399,4911,0
2015-10-22,15.377,15.377,15.136,15.337,2326,0
2015-10-23,15.438,15.468,15.284,15.284,1680,0
2015-10-26,15.322,15.446,15.322,15.446,390,0
2015-10-27,15.461,15.461,15.128,15.245,1939,0
2015-10-28,15.477,16.235,15.477,16.235,1163,0
2015-10-29,15.909,15.909,15.871,15.871,516,0
2015-10-30,15.515,15.515,15.515,15.515,904,0
2015-11-02,15.776,16.145,15.776,15.836,1811,0
2015-11-03,15.592,16.173,15.592,15.94,1939,0
2015-11-05,15.724,16.08,15.229,15.795,9949,0
2015-11-06,15.205,16.003,15.205,16.003,904,0
2015-11-09,16.011,16.019,15.592,15.716,8598,0
2015-11-10,15.641,15.641,15.468,15.468,258,0
2015-11-11,15.468,15.468,15.438,15.438,1421,0
2015-11-12,15.245,15.245,15.245,15.245,130,0
2015-11-13,15.461,15.632,15.461,15.477,645,0
2015-11-18,15.284,15.461,15.229,15.461,516,0
2015-11-19,15.468,15.468,15.468,15.468,130,0
2015-11-20,15.477,15.477,15.091,15.091,5944,0
2015-11-23,15.091,15.091,14.741,15.091,4781,0
2015-11-24,15.083,16.057,15.083,16.057,8918,0
2015-11-25,16.057,16.25,15.826,16.011,3231,0
2015-11-27,16.25,16.56,16.088,16.56,5300,0
2015-11-30,16.707,17.605,16.668,17.597,21581,0
2015-12-01,17.675,17.675,17.086,17.102,7441,0
2015-12-02,17.094,17.102,16.831,17.094,2487,0
2015-12-03,17.565,17.798,16.948,17.156,5055,0
2015-12-04,17.358,17.41,17.303,17.303,2584,0
2015-12-07,17.729,17.729,17.512,17.597,7108,0
2015-12-08,17.597,17.798,17.404,17.404,5833,0
2015-12-09,17.419,17.706,17.419,17.706,3748,0
2015-12-10,17.76,18.301,17.714,18.17,3748,0
2015-12-11,18.572,18.572,17.45,18.216,7496,0
2015-12-14,18.262,18.262,17.45,17.738,8204,0
2015-12-15,17.719,17.719,17.472,17.472,1939,0
2015-12-16,17.996,17.996,17.996,17.996,879,0
2015-12-17,17.574,17.908,17.574,17.733,22333,0
2015-12-18,17.718,17.925,17.574,17.925,2385,0
2015-12-21,17.718,17.718,17.454,17.454,2259,0
2015-12-22,17.534,17.534,17.208,17.526,2938,0
2015-12-23,17.637,17.733,17.087,17.327,8281,0
2015-12-28,17.845,17.845,17.16,17.373,3085,0
2015-12-29,17.853,17.853,17.087,17.296,4700,0
2015-12-30,17.296,17.622,17.167,17.335,7250,0
2015-12-31,17.335,17.335,17.335,17.335,502,0
2016-01-04,17.693,18.243,17.335,18.243,8628,0
2016-01-05,17.59,18.585,17.59,18.578,4016,0
2016-01-06,18.013,18.894,18.013,18.73,7213,0
2016-01-07,18.539,18.617,17.733,18.617,7560,0
2016-01-08,18.412,18.648,18.411,18.648,1130,0
2016-01-11,17.821,18.531,17.821,18.531,485,0
2016-01-12,17.972,18.531,17.949,18.251,2288,0
2016-01-13,18.243,18.251,18.243,18.251,249,0
2016-01-14,17.296,18.212,17.215,17.534,8075,0
2016-01-15,17.335,17.335,17.057,17.266,7019,0
2016-01-19,17.541,18.331,17.495,18.148,3890,0
2016-01-20,18.331,18.331,17.365,17.669,5020,0
2016-01-21,17.254,18.108,17.057,18.108,8137,0
2016-01-22,17.669,17.669,17.335,17.335,4767,0
2016-01-25,17.908,17.933,17.215,17.933,6260,0
2016-01-26,17.143,17.646,16.977,17.646,4243,0
2016-01-27,17.495,17.495,17.495,17.495,127,0
2016-01-28,17.495,17.495,17.495,17.495,249,0
2016-01-29,17.197,17.197,16.418,16.489,9605,0
2016-02-01,16.537,16.788,16.537,16.577,6902,0
2016-02-02,16.705,16.705,16.577,16.697,3011,0
2016-02-03,16.697,16.705,16.697,16.705,1254,0
2016-02-04,16.777,16.927,16.577,16.927,2573,0
2016-02-05,16.777,16.777,16.418,16.418,4486,0
2016-02-08,16.673,16.673,16.211,16.554,5206,0
2016-02-09,16.673,16.673,16.554,16.554,2786,0
2016-02-10,16.537,16.537,16.537,16.537,375,0
2016-02-11,16.418,16.418,16.418,16.418,189,0
2016-02-12,16.418,16.434,16.418,16.434,703,0
2016-02-16,16.487,16.514,16.483,16.514,1192,0
2016-02-17,16.498,16.537,16.376,16.498,3840,0
2016-02-18,16.601,16.601,16.1,16.53,4165,0
2016-02-19,16.537,16.548,16.268,16.53,3764,0
2016-02-22,16.537,16.537,16.167,16.409,3260,0
2016-02-23,16.187,16.513,16.187,16.513,249,0
2016-02-24,16.1,16.418,16.1,16.383,4110,0
2016-02-25,16.115,16.418,16.115,16.247,2760,0
2016-02-26,12.951,12.951,10.329,12.744,41775,0
2016-02-29,12.751,12.822,11.596,12.176,13882,0
2016-03-01,12.353,12.353,10.362,10.362,17137,0
2016-03-02,10.114,10.281,6.5274,7.5794,42982,0
2016-03-03,7.5395,7.9542,7.5318,7.9542,10923,0
2016-03-04,7.8907,9.1661,7.8907,8.9191,18759,0
2016-03-07,8.846,10.567,8.846,9.691,16561,0
2016-03-08,9.763,11.436,9.763,10.574,7247,0
2016-03-09,11.158,11.557,10.879,11.557,12858,0
2016-03-10,11.588,12.596,11.564,11.564,14508,0
2016-03-11,11.996,12.513,11.796,12.434,5419,0
2016-03-14,12.751,14.027,12.5,14.027,10324,0
2016-03-15,14.306,14.585,12.752,14.49,12170,0
2016-03-16,14.677,14.8,14.47,14.47,3491,0
2016-03-17,14.349,14.561,14.349,14.47,1464,0
2016-03-18,14.305,14.346,13.884,13.89,3111,0
2016-03-21,13.809,14.438,13.726,14.264,4467,0
2016-03-22,14.493,14.882,14.493,14.674,2003,0
2016-03-23,14.387,14.751,14.18,14.751,1753,0
2016-03-24,14.42,14.875,14.18,14.875,8366,0
2016-03-28,14.668,14.668,14.387,14.396,2297,0
2016-03-29,14.555,14.8,14.486,14.8,363,0
2016-03-30,14.677,14.677,14.677,14.677,484,0
2016-03-31,14.759,14.782,14.635,14.716,2177,0
2016-04-01,14.842,15.037,14.784,14.792,3607,0
2016-04-04,14.965,14.965,14.719,14.719,1148,0
2016-04-05,14.643,14.677,14.635,14.635,1330,0
2016-04-06,14.635,14.635,14.635,14.635,242,0
2016-04-07,14.64,14.655,14.511,14.511,3492,0
2016-04-08,14.47,14.517,14.387,14.517,3322,0
2016-04-11,14.579,14.579,14.579,14.579,121,0
2016-04-12,14.576,14.8,14.576,14.8,2780,0
2016-04-13,14.719,14.778,14.594,14.602,5785,0
2016-04-14,14.848,14.848,14.579,14.719,3008,0
2016-04-15,14.719,14.719,14.576,14.635,1935,0
2016-04-18,14.677,14.677,14.677,14.677,180,0
2016-04-19,14.685,14.8,14.677,14.8,6120,0
2016-04-20,14.724,14.751,14.677,14.75,1130,0
2016-04-21,14.752,14.752,14.747,14.747,677,0
2016-04-22,14.722,14.722,14.722,14.722,242,0
2016-04-25,14.784,14.784,14.719,14.766,3697,0
2016-04-26,14.726,14.792,14.719,14.792,1163,0
2016-04-27,14.8,15.032,14.8,14.838,1108,0
2016-04-28,14.949,14.949,14.816,14.816,1421,0
2016-04-29,14.719,14.825,14.677,14.809,3166,0
2016-05-02,14.81,14.81,14.81,14.81,124,0
2016-05-03,14.858,14.882,14.677,14.726,3848,0
2016-05-04,14.751,14.751,14.594,14.658,12352,0
2016-05-05,14.594,14.72,14.379,14.503,7163,0
2016-05-06,14.387,14.528,12.42,12.815,11272,0
2016-05-09,12.8,14.049,12.393,12.61,6284,0
2016-05-10,12.815,12.825,12.568,12.63,4415,0
2016-05-11,12.361,12.361,10.684,11.179,8836,0
2016-05-12,10.914,11.32,10.178,11.015,12242,0
2016-05-13,11.667,11.667,11.039,11.054,9317,0
2016-05-16,11.054,12.601,10.956,12.08,10956,0
2016-05-17,11.94,12.552,11.575,11.774,17196,0
2016-05-18,11.948,12.453,11.658,12.105,14421,0
2016-05-19,11.683,12.403,8.9787,10.094,56403,0
2016-05-20,8.0617,9.509,8.0617,8.9467,22646,0
2016-05-23,9.756,10.254,9.509,9.931,17029,0
2016-05-24,9.931,11.158,9.931,10.914,3049,0
2016-05-25,10.914,11.91,10.914,11.543,5954,0
2016-05-26,11.543,12.181,11.543,11.774,1885,0
2016-05-27,11.849,12.307,11.452,11.74,5653,0
2016-05-31,11.74,11.74,11.512,11.74,786,0
2016-06-01,11.725,11.725,11.081,11.493,2177,0
2016-06-02,11.7,14.792,11.7,13.989,42170,0
2016-06-03,14.016,14.965,14.016,14.892,17282,0
2016-06-06,14.958,16.398,14.827,16.123,19839,0
2016-06-07,16.455,16.495,15.71,16.132,12631,0
2016-06-08,15.835,16.153,15.835,15.835,11506,0
2016-06-09,15.428,16.198,14.56,14.677,11010,0
2016-06-10,14.867,14.965,14.264,14.759,4928,0
2016-06-13,15.173,15.868,14.453,14.594,29434,0
2016-06-14,14.594,14.825,14.305,14.305,10049,0
2016-06-15,14.989,15.805,14.215,15.032,14764,0
2016-06-16,14.911,15.65,14.911,15.378,4793,0
2016-06-17,15.513,15.513,15.298,15.298,1512,0
2016-06-20,15.298,15.298,14.456,14.696,1281,0
2016-06-21,14.71,15.058,14.71,14.799,3049,0
2016-06-22,15.014,15.255,15.014,15.126,1587,0
2016-06-23,14.822,15.071,14.799,15.052,1396,0
2016-06-24,14.791,15.017,14.783,14.825,6821,0
2016-06-27,14.869,15.255,14.662,14.662,3067,0
2016-06-28,15.385,15.385,14.714,14.817,5841,0
2016-06-29,14.92,15.001,14.817,14.817,2909,0
2016-06-30,14.955,14.955,14.945,14.945,1281,0
2016-07-01,14.955,14.955,14.923,14.923,686,0
2016-07-05,14.945,15.178,14.834,14.911,4861,0
2016-07-06,14.955,15.298,14.911,15.161,8676,0
2016-07-07,14.998,15.273,14.963,15.205,1454,0
2016-07-08,15.289,15.375,15.207,15.375,7431,0
2016-07-11,15.385,16.329,15.385,15.479,11496,0
2016-07-12,15.548,15.684,15.47,15.684,12113,0
2016-07-13,15.71,16.175,15.71,16.08,7328,0
2016-07-14,16.115,16.526,16.115,16.177,5426,0
2016-07-15,16.2,17.189,15.778,16.468,12621,0
2016-07-18,16.243,17.533,16.243,17.404,19412,0
2016-07-19,17.446,18.421,17.446,18.124,17518,0
2016-07-20,18.048,18.246,17.936,18.246,6169,0
2016-07-21,17.971,18.479,17.971,18.134,4976,0
2016-07-22,17.903,18.048,17.893,18.048,1721,0
2016-07-25,17.945,18.264,17.936,18.134,9013,0
2016-07-26,18.445,18.479,18.229,18.479,9103,0
2016-07-27,18.53,19.251,18.53,18.942,16282,0
2016-07-28,18.994,19.982,18.994,19.097,18877,0
2016-07-29,19.338,19.742,18.968,19.663,9059,0
2016-08-01,19.69,20.198,19.69,20.073,21981,0
2016-08-02,20.056,20.606,19.94,20.248,22715,0
2016-08-03,20.506,20.506,20.163,20.198,3718,0
2016-08-04,20.232,20.232,19.935,20.077,74050,0
2016-08-05,20.111,20.111,19.767,19.853,4946,0
2016-08-08,20.091,20.091,19.76,19.811,3772,0
2016-08-09,19.853,19.974,19.708,19.759,11570,0
2016-08-10,19.785,19.785,19.708,19.785,8751,0
2016-08-11,19.811,19.862,19.767,19.767,11170,0
2016-08-12,19.724,19.811,19.724,19.811,1746,0
2016-08-15,19.811,19.811,19.708,19.708,5073,0
2016-08-16,19.777,19.796,19.767,19.767,2014,0
2016-08-17,19.75,19.767,19.75,19.759,2180,0
2016-08-18,19.767,19.819,19.754,19.767,3136,0
2016-08-19,19.767,19.871,19.767,19.871,6804,0
2016-08-22,19.827,19.827,19.698,19.724,8801,0
2016-08-23,19.767,19.811,19.698,19.759,6675,0
2016-08-24,19.767,19.767,19.355,19.363,6419,0
2016-08-25,19.338,19.638,19.338,19.492,3063,0
2016-08-26,19.682,19.682,19.531,19.531,234,0
2016-08-29,19.381,19.396,19.338,19.363,3799,0
2016-08-30,19.381,19.613,19.381,19.487,2495,0
2016-08-31,19.466,19.708,19.466,19.698,581,0
2016-09-01,19.715,19.724,19.338,19.595,4818,0
2016-09-02,19.638,19.674,19.433,19.663,5178,0
2016-09-06,19.724,19.724,19.484,19.484,422,0
2016-09-07,19.655,19.724,19.553,19.553,3724,0
2016-09-08,19.597,20.387,19.597,20.387,7345,0
2016-09-09,20.214,20.395,19.767,20.395,4960,0
2016-09-12,19.767,20.176,19.767,20.068,1346,0
2016-09-13,20.234,20.368,20.111,20.239,5421,0
2016-09-14,20.52,20.613,20.203,20.52,10804,0
2016-09-15,20.599,20.599,20.362,20.362,2177,0
2016-09-16,20.368,20.571,20.335,20.571,1171,0
2016-09-19,20.115,20.121,19.91,20.112,944,0
2016-09-20,20.173,20.264,20.173,20.264,339,0
2016-09-21,20.271,20.307,20.271,20.307,452,0
2016-09-22,20.29,20.445,20.29,20.414,632,0
2016-09-23,20.352,20.402,20.245,20.302,3953,0
2016-09-26,20.388,20.396,20.388,20.396,678,0
2016-09-27,20.167,20.193,20.157,20.193,452,0
2016-09-28,20.157,20.236,20.126,20.236,1442,0
2016-09-29,20.305,20.305,20.173,20.251,5203,0
2016-09-30,20.157,20.334,20.157,20.197,1177,0
2016-10-03,20.124,20.307,19.954,20.102,4580,0
2016-10-04,19.946,20.316,19.941,20.081,2998,0
2016-10-05,19.989,20.015,19.981,20.008,1074,0
2016-10-06,20.008,20.326,19.972,20.326,5320,0
2016-10-07,19.981,20.155,19.892,19.892,3241,0
2016-10-10,19.645,19.645,19.3,19.45,979,0
2016-10-11,19.185,19.353,19.185,19.317,1711,0
2016-10-12,19.44,19.44,19.44,19.44,112,0
2016-10-13,19.202,19.202,18.124,18.726,5021,0
2016-10-14,18.485,18.485,17.364,17.55,8018,0
2016-10-17,17.637,17.676,17.566,17.676,6041,0
2016-10-18,17.682,17.682,17.629,17.629,1651,0
2016-10-19,17.637,17.814,17.637,17.788,4094,0
2016-10-20,17.797,18.022,17.797,17.99,3174,0
2016-10-21,17.99,17.99,17.56,17.602,2471,0
2016-10-24,17.55,17.651,17.55,17.651,1734,0
2016-10-25,17.726,17.726,17.566,17.675,1277,0
2016-10-26,17.726,17.726,17.621,17.621,1921,0
2016-10-27,17.713,17.713,17.713,17.713,226,0
2016-10-28,17.652,17.85,17.652,17.722,2562,0
2016-10-31,17.77,17.903,17.77,17.903,342,0
2016-11-01,17.854,17.929,17.854,17.929,1374,0
2016-11-02,17.885,17.885,17.673,17.682,2302,0
2016-11-03,17.558,17.558,16.921,16.921,5179,0
2016-11-04,16.895,17.929,16.895,17.462,2206,0
2016-11-07,18.115,18.115,17.69,17.69,226,0
2016-11-08,18.017,18.017,17.267,17.947,2819,0
2016-11-09,17.257,18,17.257,17.983,1245,0
2016-11-10,17.947,17.947,17.593,17.938,3847,0
2016-11-11,18.009,18.009,17.686,17.743,1504,0
2016-11-14,17.716,17.77,17.708,17.744,950,0
2016-11-15,18,18,17.841,17.99,1447,0
2016-11-16,17.85,17.947,17.841,17.911,2138,0
2016-11-17,17.924,17.924,17.924,17.924,452,0
2016-11-18,18,18,17.941,17.941,1425,0
2016-11-21,17.932,17.99,17.859,17.973,677,0
2016-11-22,17.965,17.99,17.859,17.947,1994,0
2016-11-23,17.947,17.947,17.906,17.906,3007,0
2016-11-25,17.859,17.99,17.859,17.99,339,0
2016-11-28,17.898,17.898,17.898,17.898,113,0
2016-11-29,17.973,17.973,17.903,17.929,834,0
2016-11-30,17.708,17.779,17.708,17.726,2749,0
2016-12-01,17.682,17.973,17.682,17.973,1934,0
2016-12-02,17.983,17.999,17.682,17.805,2808,0
2016-12-05,17.805,17.805,17.364,17.371,4597,0
2016-12-06,17.699,17.699,17.593,17.637,1349,0
2016-12-07,17.726,17.85,17.674,17.85,8836,0
2016-12-08,17.85,18,17.493,17.99,11720,0
2016-12-09,17.637,17.964,17.637,17.824,9041,0
2016-12-12,17.859,17.999,17.859,17.99,8625,0
2016-12-13,18,18,17.82,17.927,13123,0
2016-12-14,17.96,18.451,17.917,18.356,11410,0
2016-12-15,18.502,18.502,18.502,18.502,109,0
2016-12-16,18.502,18.546,18.361,18.415,2955,0
2016-12-19,18.273,18.427,18.273,18.427,5096,0
2016-12-20,18.319,18.443,18.31,18.443,4159,0
2016-12-21,18.529,18.546,18.457,18.457,4761,0
2016-12-22,18.502,18.502,18.31,18.401,7661,0
2016-12-23,18.401,18.401,18.273,18.319,447,0
2016-12-27,18.401,18.401,18.36,18.36,328,0
2016-12-28,18.355,18.363,18.165,18.363,4007,0
2016-12-29,18.172,18.319,18.097,18.319,1473,0
2016-12-30,18.194,18.38,18.182,18.191,3178,0
2017-01-03,18.411,18.455,18.196,18.455,3466,0
2017-01-04,18.182,18.319,18.182,18.228,922,0
2017-01-05,18.419,18.419,18.244,18.255,3885,0
2017-01-06,18.255,18.376,18.255,18.291,1210,0
2017-01-09,18.347,18.455,18.283,18.447,2955,0
2017-01-10,18.455,18.539,18.283,18.539,3275,0
2017-01-11,18.474,18.529,18.273,18.357,10206,0
2017-01-12,18.455,18.455,18.337,18.36,3502,0
2017-01-13,18.492,18.492,18.318,18.465,2583,0
2017-01-17,18.455,18.476,18.319,18.359,12296,0
2017-01-18,18.519,18.519,18.374,18.423,4236,0
2017-01-19,18.327,18.459,18.319,18.459,712,0
2017-01-20,18.502,18.502,18.465,18.483,2089,0
2017-01-23,18.502,18.546,18.469,18.546,931,0
2017-01-24,18.364,19.059,18.364,19.059,10254,0
2017-01-25,19.096,20.101,19.085,19.845,9571,0
2017-01-26,19.762,19.826,19.306,19.689,2907,0
2017-01-27,19.516,19.662,19.187,19.534,7986,0
2017-01-30,19.553,19.553,19.534,19.534,2325,0
2017-01-31,19.872,19.872,19.872,19.872,109,0
2017-02-01,19.461,19.871,18.455,19.799,10343,0
2017-02-02,19.067,19.835,18.976,19.131,4035,0
2017-02-03,19.406,19.406,18.701,18.821,3808,0
2017-02-06,18.73,18.995,18.593,18.94,10136,0
2017-02-07,18.483,19.003,18.483,18.73,7569,0
2017-02-08,18.73,18.911,18.595,18.895,3679,0
2017-02-09,18.73,18.895,18.67,18.895,8066,0
2017-02-10,18.73,18.73,18.502,18.519,11554,0
2017-02-13,18.767,18.867,18.71,18.73,3164,0
2017-02-14,18.711,18.739,18.589,18.639,3532,0
2017-02-15,18.639,18.959,18.593,18.959,7082,0
2017-02-16,18.639,18.867,18.546,18.803,5072,0
2017-02-17,18.657,19.845,18.639,18.959,32649,0
2017-02-21,19.003,19.05,18.739,18.903,12013,0
2017-02-22,18.959,19.461,18.912,19.37,13737,0
2017-02-23,19.415,19.415,17.03,17.176,54241,0
2017-02-24,17.176,18.739,16.812,16.812,27783,0
2017-02-27,17.36,18.635,17.36,18.364,63191,0
2017-02-28,18.61,18.73,18.273,18.61,13188,0
2017-03-01,18.657,19.324,18.465,19.324,11827,0
2017-03-02,19.296,20.329,19.25,20.329,27404,0
2017-03-03,19.963,20.722,19.963,20.401,38089,0
2017-03-06,20.557,20.557,19.632,20,10378,0
2017-03-07,20.484,20.484,20.101,20.329,4289,0
2017-03-08,20.329,20.329,18.455,19.04,8284,0
2017-03-09,18.912,18.976,18.273,18.447,24545,0
2017-03-10,18.273,19.872,18.273,19.726,15061,0
2017-03-13,19.404,19.881,19.176,19.881,6530,0
2017-03-14,19.553,20.329,19.479,20.237,8489,0
2017-03-15,20.266,20.266,20.049,20.229,8451,0
2017-03-16,19.961,20.743,19.802,20.291,5978,0
2017-03-17,20.291,20.291,20.008,20.176,1529,0
2017-03-20,20.215,21.138,20.106,21.138,3516,0
2017-03-21,20.385,20.385,20.177,20.337,3609,0
2017-03-22,20.243,20.715,20.215,20.263,3260,0
2017-03-23,20.291,20.432,20.291,20.309,4839,0
2017-03-24,20.243,20.337,19.82,20.083,5105,0
2017-03-27,20.337,20.337,20.055,20.116,6915,0
2017-03-28,20.197,20.715,20.197,20.62,6817,0
2017-03-29,20.715,20.715,20.427,20.427,2711,0
2017-03-30,20.246,20.677,20.243,20.441,3042,0
2017-03-31,20.337,20.337,20.337,20.337,318,0
2017-04-03,20.451,20.469,20.366,20.432,1583,0
2017-04-04,20.677,20.677,20.469,20.563,8022,0
2017-04-05,20.526,20.526,20.358,20.358,5233,0
2017-04-06,20.675,21.138,20.479,20.912,11779,0
2017-04-07,20.865,21.138,20.573,21.082,26557,0
2017-04-10,20.761,20.903,20.543,20.667,13265,0
2017-04-11,20.875,21.185,20.667,20.827,3191,0
2017-04-12,21.016,21.024,20.705,20.752,4771,0
2017-04-13,21.044,21.044,20.357,20.686,2999,0
2017-04-17,20.507,20.507,19.679,19.735,21505,0
2017-04-18,20.235,20.235,19.782,19.951,5241,0
2017-04-19,20.074,20.177,20.041,20.177,4004,0
2017-04-20,20.148,20.695,20.148,20.489,6386,0
2017-04-21,20.517,20.715,20.385,20.675,20893,0
2017-04-24,20.733,20.94,20.583,20.715,4297,0
2017-04-25,20.855,20.997,20.733,20.978,7788,0
2017-04-26,20.931,20.997,20.715,20.959,5740,0
2017-04-27,20.728,20.987,20.62,20.855,13848,0
2017-04-28,20.997,20.997,20.715,20.969,1408,0
2017-05-01,20.987,21.411,20.987,21.138,18017,0
2017-05-02,21.185,21.656,21.185,21.279,2371,0
2017-05-03,21.514,21.514,20.818,21.166,6214,0
2017-05-04,21.185,21.185,20.799,21.119,3082,0
2017-05-05,21.176,21.34,20.903,21.138,4482,0
2017-05-08,20.969,21.637,20.903,21.157,5945,0
2017-05-09,20.987,21.176,20.715,20.978,3908,0
2017-05-10,20.724,21.082,20.658,20.658,3213,0
2017-05-11,21.374,21.374,20.62,20.865,12532,0
2017-05-12,20.969,20.969,20.479,20.884,6160,0
2017-05-15,20.903,20.997,20.903,20.903,6692,0
2017-05-16,21.035,21.185,20.903,21.082,754,0
2017-05-17,21.025,21.27,20.616,20.715,15565,0
2017-05-18,20.526,20.969,20.479,20.765,3782,0
2017-05-19,20.743,21.034,20.709,21.01,1446,0
2017-05-22,20.78,20.875,20.639,20.875,2003,0
2017-05-23,20.705,20.903,20.705,20.893,2307,0
2017-05-24,20.715,20.793,20.037,20.535,8981,0
2017-05-25,20.601,21.006,20.432,20.855,6094,0
2017-05-26,20.949,20.997,20.715,20.978,7834,0
2017-05-30,21.684,21.684,20.658,21.157,2338,0
2017-05-31,21.176,21.176,20.677,20.78,2141,0
2017-06-01,20.743,21.053,20.743,21.053,358,0
2017-06-02,20.78,21.684,20.62,21.469,2349,0
2017-06-05,21.468,21.468,21.312,21.312,2073,0
2017-06-06,21.326,21.326,20.601,20.601,2698,0
2017-06-07,20.855,20.957,20.62,20.715,6175,0
2017-06-08,20.715,21.044,20.715,21.044,2294,0
2017-06-09,21.035,21.035,20.819,20.94,2848,0
2017-06-12,21.044,21.072,20.64,20.903,12069,0
2017-06-13,20.861,21.035,20.639,21.035,13147,0
2017-06-14,21.035,21.035,20.62,20.931,21163,0
2017-06-15,20.287,21.412,20.006,21.315,5248,0
2017-06-16,21.296,21.296,21.093,21.247,1031,0
2017-06-19,21.074,21.199,20.982,21.053,3878,0
2017-06-20,21.102,21.247,20.205,20.859,4989,0
2017-06-21,21.099,21.238,20.947,21.141,1288,0
2017-06-22,20.879,21.315,20.879,21.315,2827,0
2017-06-23,21.15,21.15,21.15,21.15,359,0
2017-06-26,21.189,21.247,20.627,20.627,5801,0
2017-06-27,20.811,21.247,20.685,21.247,4426,0
2017-06-28,21.247,21.247,20.617,21.247,5461,0
2017-06-29,21.15,21.15,20.753,21.15,847,0
2017-06-30,20.743,21.076,20.743,21.076,1667,0
2017-07-03,21.247,21.247,21.164,21.167,1925,0
2017-07-05,21.17,21.577,21.15,21.577,7980,0
2017-07-06,21.17,21.558,21.17,21.48,11276,0
2017-07-07,21.397,21.539,21.16,21.539,8445,0
2017-07-10,21.393,21.393,20.859,21.326,7409,0
2017-07-11,21.286,21.548,21.063,21.063,4912,0
2017-07-12,21.063,21.539,20.995,21.471,17547,0
2017-07-13,21.344,21.519,21.25,21.379,12310,0
2017-07-14,21.519,21.519,21.283,21.296,10891,0
2017-07-17,21.247,21.247,20.481,20.859,16823,0
2017-07-18,20.811,20.859,20.694,20.762,3530,0
2017-07-19,20.714,21.053,20.714,21.053,4567,0
2017-07-20,21.053,21.102,20.714,20.714,3397,0
2017-07-21,21.238,21.238,20.859,21.052,1546,0
2017-07-24,21.053,21.199,21.053,21.199,735,0
2017-07-25,21.277,21.364,21.277,21.364,2659,0
2017-07-26,21.277,21.393,21.211,21.344,3201,0
2017-07-27,21.335,21.441,21.005,21.209,21526,0
2017-07-28,21.374,21.374,20.956,21.053,8103,0
2017-07-31,21.374,21.374,21.199,21.199,309,0
2017-08-01,21.18,21.189,21.15,21.16,3386,0
2017-08-02,21.186,21.186,21.102,21.15,3739,0
2017-08-03,21.131,21.141,21.005,21.102,2963,0
2017-08-04,21.15,21.15,20.762,21.102,10388,0
2017-08-07,21.196,21.228,21.092,21.205,6525,0
2017-08-08,21.209,21.228,21.177,21.228,566,0
2017-08-09,21.15,21.15,21.053,21.053,2830,0
2017-08-10,20.869,21.412,20.869,21.199,11368,0
2017-08-11,20.957,21.286,20.956,21.15,4868,0
2017-08-14,21.16,21.335,20.995,21.053,8545,0
2017-08-15,21.053,21.053,20.869,21.034,6906,0
2017-08-16,20.869,21.005,20.66,20.859,13050,0
2017-08-17,21.156,21.393,20.859,20.859,2739,0
2017-08-18,21.228,21.286,21.102,21.218,4323,0
2017-08-21,21.053,21.297,21.053,21.191,8511,0
2017-08-22,21.247,21.344,21.228,21.344,1573,0
2017-08-23,21.344,21.432,21.296,21.4,1247,0
2017-08-24,21.422,21.539,21.325,21.539,3736,0
2017-08-25,21.488,21.539,21.488,21.529,1410,0
2017-08-28,21.563,21.636,21.441,21.614,3836,0
2017-08-29,21.616,21.83,21.441,21.808,7489,0
2017-08-30,21.83,21.83,21.769,21.769,3357,0
2017-08-31,21.925,21.965,21.558,21.742,9330,0
2017-09-01,21.636,22.039,21.636,21.975,2980,0
2017-09-05,21.83,21.83,21.713,21.762,3370,0
2017-09-06,21.8,21.8,21.742,21.762,3442,0
2017-09-07,21.786,21.786,21.762,21.786,1189,0
2017-09-08,21.752,21.752,21.655,21.752,10123,0
2017-09-11,21.752,21.8,21.456,21.8,5815,0
2017-09-12,21.781,21.8,21.459,21.669,9842,0
2017-09-13,21.636,21.636,21.32,21.5,14731,0
2017-09-14,21.112,21.616,20.966,21.49,28178,0
2017-09-15,21.75,21.9,21.61,21.64,10119,0
2017-09-18,21.75,21.75,21.64,21.66,6260,0
2017-09-19,21.69,21.69,21.24,21.417,35096,0
2017-09-20,21.85,21.85,21.3,21.3,7050,0
2017-09-21,21.55,21.63,21.3775,21.6289,3665,0
2017-09-22,21.54,21.64,21.53,21.596,6260,0
2017-09-25,21.6,21.9,21.6,21.75,7444,0
2017-09-26,21.74,22.24,21.7399,22,11287,0
2017-09-27,21.89,21.9459,21.7462,21.8957,3087,0
2017-09-28,21.99,21.99,21.8658,21.8658,2942,0
2017-10-02,21.9,22.38,21.86,22.0431,10431,0
2017-10-03,21.94,21.941,21.8,21.8,2230,0
2017-10-04,21.8494,21.8494,21.71,21.71,2881,0
2017-10-05,21.76,21.78,21.7209,21.78,1051,0
2017-10-06,21.876,21.89,21.764,21.8366,3200,0
2017-10-09,21.82,22,21.7769,22,5700,0
2017-10-10,22,22,21.68,21.85,2480,0
2017-10-11,22.01,22.95,21.8337,22.5927,17797,0
2017-10-12,22.6,23.5435,22.14,22.41,3565,0
2017-10-13,22.58,22.99,22.5351,22.8758,7262,0
2017-10-16,22.619,23.22,22.619,23.2,6189,0
2017-10-17,22.66,23.7621,22.66,23.7621,9471,0
2017-10-18,23.61,24.35,23.61,23.9,6700,0
2017-10-19,23.6376,23.7389,23.01,23.31,5886,0
2017-10-20,23.7077,23.82,23.7077,23.81,1494,0
2017-10-23,23.64,23.89,23.32,23.89,5558,0
2017-10-24,23.89,24.3673,23.89,24.3455,5813,0
2017-10-25,24.35,24.35,24,24.0038,1130,0
2017-10-26,24.03,24.156,24,24.03,2167,0
2017-10-27,23.7,24.0994,23.7,24.01,2120,0
2017-10-30,24,24.0238,23.8,23.8001,5781,0
2017-10-31,24,24,23.8,23.81,2256,0
2017-11-01,24,24.25,23.7948,23.8903,1520,0
2017-11-03,24,24,23.94,23.94,2753,0
2017-11-06,23.94,24.1,23.81,23.95,6028,0
2017-11-07,23.9601,24.008,23.9601,24.008,1864,0
2017-11-08,24.1,24.1,24.1,24.1,250,0
2017-11-09,23.95,23.95,23.95,23.95,395,0
2017-11-10,23.9,23.9,23.66,23.75,1200,0
