Date,Open,High,Low,Close,Volume,OpenInt
2014-05-05,17.883,17.883,17.241,17.563,22386,0
2014-05-06,17.67,17.776,17.67,17.67,4092,0
2014-05-07,17.67,17.705,17.536,17.627,4212,0
2014-05-08,17.67,17.811,17.599,17.599,4070,0
2014-05-09,17.627,17.791,17.599,17.682,31151,0
2014-05-12,17.791,17.791,17.74,17.776,8070,0
2014-05-13,17.634,17.776,17.627,17.776,3018,0
2014-05-14,17.74,17.848,17.74,17.803,2630,0
2014-05-15,17.991,17.991,17.954,17.991,5894,0
2014-05-16,17.749,17.991,17.749,17.965,3110,0
2014-05-19,18.167,18.167,17.811,18.026,9233,0
2014-05-20,18.078,18.078,17.599,17.875,40240,0
2014-05-21,17.855,17.855,17.455,17.791,25994,0
2014-05-22,17.811,17.991,17.811,17.883,6737,0
2014-05-23,17.991,17.991,17.74,17.74,5579,0
2014-05-28,17.761,17.979,17.634,17.979,4098,0
2014-05-29,17.675,17.954,17.67,17.954,4352,0
2014-05-30,17.918,19.541,17.903,19.115,18496,0
2014-06-02,18.347,18.347,17.819,18.347,2175,0
2014-06-03,17.991,17.991,17.991,17.991,344,0
2014-06-04,17.883,17.883,17.811,17.811,7900,0
2014-06-05,17.897,18.167,17.897,18.167,843,0
2014-06-06,18.045,18.203,17.954,17.991,2668,0
2014-06-09,18.13,18.13,17.883,18.103,2175,0
2014-06-10,18.026,18.182,17.861,18.167,12632,0
2014-06-11,18.069,18.103,17.918,18.082,2163,0
2014-06-12,17.969,18.062,17.969,18.062,984,0
2014-06-13,17.991,17.991,17.94,17.991,1824,0
2014-06-16,17.983,17.991,17.976,17.983,4540,0
2014-06-17,18.026,18.123,17.946,17.954,1261,0
2014-06-18,18.055,18.061,17.883,17.918,13334,0
2014-06-19,18.061,18.061,17.883,17.883,1001,0
2014-06-20,17.819,18.061,17.819,17.991,33804,0
2014-06-23,17.918,18.026,17.819,18.026,14857,0
2014-06-24,17.855,17.918,17.811,17.918,1546,0
2014-06-25,17.918,17.991,17.811,17.883,8534,0
2014-06-26,17.985,18.581,17.92,18.087,9676,0
2014-06-27,18.469,18.484,18.469,18.477,2764,0
2014-07-01,18.121,18.484,18.121,18.158,10111,0
2014-07-02,18.174,18.21,18.174,18.21,1661,0
2014-07-03,18.274,18.449,18.23,18.237,3034,0
2014-07-07,18.23,18.317,18.18,18.18,3456,0
2014-07-08,18.18,18.253,17.985,18.253,4673,0
2014-07-09,18.087,18.158,17.942,18.022,4459,0
2014-07-10,18.087,18.224,18.022,18.224,4342,0
2014-07-11,18.121,18.21,17.993,18.201,5044,0
2014-07-14,18.201,18.201,18.201,18.201,2178,0
2014-07-15,18.094,18.094,18.087,18.087,9369,0
2014-07-16,18.087,18.087,18.078,18.078,4887,0
2014-07-17,18.087,18.087,18.058,18.087,4478,0
2014-07-18,18.087,18.087,17.993,18.087,1661,0
2014-07-21,18.282,18.282,17.985,18.033,3835,0
2014-07-22,17.993,18.012,17.993,18.012,2037,0
2014-07-23,18.087,18.087,18.013,18.013,3039,0
2014-07-24,18.078,18.087,17.985,18.087,2904,0
2014-07-25,17.985,18.013,17.796,18.013,13995,0
2014-07-28,17.915,18.078,17.783,17.957,7850,0
2014-07-30,18.05,18.05,18.035,18.035,4325,0
2014-07-31,17.905,18.035,17.796,17.993,4355,0
2014-08-01,17.796,18.035,17.796,18.035,828,0
2014-08-04,17.796,18.035,17.796,17.905,7048,0
2014-08-05,17.868,17.868,17.827,17.868,3608,0
2014-08-06,18.035,18.035,17.768,18.013,4467,0
2014-08-07,17.623,17.905,17.623,17.898,4077,0
2014-08-08,18.007,18.007,17.725,17.803,7900,0
2014-08-11,17.942,18.064,17.942,17.971,7319,0
2014-08-12,17.905,18.36,17.905,18.341,1777,0
2014-08-13,18.26,18.268,18.087,18.115,4374,0
2014-08-14,18.087,18.23,17.942,18.23,4181,0
2014-08-15,18.05,18.121,17.913,17.92,4147,0
2014-08-18,18.23,18.23,17.92,18.05,10282,0
2014-08-19,18.094,18.406,18.029,18.22,18922,0
2014-08-20,18.087,18.121,18.013,18.013,22973,0
2014-08-21,18.087,18.152,18.05,18.152,6981,0
2014-08-22,18.121,18.121,18.013,18.029,13755,0
2014-08-25,18.158,18.158,18.058,18.058,9722,0
2014-08-26,18.218,18.218,18.087,18.087,26862,0
2014-08-27,18.158,18.18,18.064,18.18,9622,0
2014-08-28,18.192,18.23,18.121,18.23,16790,0
2014-08-29,18.304,18.341,18.256,18.341,4161,0
2014-09-02,18.23,18.23,18.23,18.23,430,0
2014-09-03,18.369,18.369,18.237,18.237,690,0
2014-09-04,18.333,18.36,18.253,18.253,4857,0
2014-09-05,18.268,18.268,18.253,18.268,12165,0
2014-09-09,18.253,18.253,18.064,18.224,13029,0
2014-09-10,18.078,18.087,17.768,17.905,26436,0
2014-09-11,17.868,17.992,17.868,17.956,7403,0
2014-09-12,17.796,17.796,17.226,17.226,121499,0
2014-09-15,17.465,17.542,17.291,17.363,43216,0
2014-09-16,17.299,17.507,17.299,17.507,24706,0
2014-09-17,17.507,17.607,17.507,17.595,38995,0
2014-09-18,17.653,17.653,17.384,17.536,75002,0
2014-09-19,17.638,17.638,17.456,17.507,30537,0
2014-09-22,17.419,17.579,17.419,17.578,11748,0
2014-09-23,17.507,17.542,17.473,17.536,9536,0
2014-09-24,17.473,17.542,17.473,17.473,5082,0
2014-09-25,17.502,17.538,17.473,17.478,9324,0
2014-09-26,17.688,17.703,17.185,17.69,21150,0
2014-09-29,17.593,17.703,17.593,17.693,10365,0
2014-09-30,17.696,17.696,17.467,17.555,10272,0
2014-10-01,17.651,17.666,17.148,17.258,32348,0
2014-10-02,17.297,17.555,17.297,17.539,9980,0
2014-10-03,17.555,17.555,17.25,17.346,10824,0
2014-10-06,17.346,17.354,17.346,17.354,2612,0
2014-10-07,17.406,17.406,17.258,17.258,6875,0
2014-10-08,17.37,17.406,17.258,17.383,14365,0
2014-10-09,17.185,17.185,16.844,17.148,7491,0
2014-10-10,17.258,17.258,17.138,17.148,14041,0
2014-10-13,17.148,17.148,17.148,17.148,1350,0
2014-10-14,16.962,17.219,16.331,17.148,13380,0
2014-10-15,16.777,16.999,16.777,16.777,713,0
2014-10-16,16.962,17.339,16.955,17.037,16373,0
2014-10-17,17.168,17.406,17.037,17.148,6683,0
2014-10-20,17.044,17.177,17.037,17.177,10935,0
2014-10-21,17.406,17.406,17.185,17.185,3395,0
2014-10-22,17.334,17.406,17.334,17.406,4681,0
2014-10-23,17.4,17.584,17.371,17.507,6679,0
2014-10-24,17.584,17.593,17.074,17.584,2799,0
2014-10-27,17.185,17.613,17.185,17.325,5156,0
2014-10-28,17.325,17.406,17.192,17.192,5746,0
2014-10-29,17.287,17.383,17.258,17.383,2724,0
2014-10-30,17.4,17.504,17.334,17.342,4696,0
2014-10-31,17.599,17.599,17.388,17.516,6148,0
2014-11-03,17.51,17.51,17.206,17.409,4408,0
2014-11-04,17.318,17.336,17.221,17.221,7067,0
2014-11-05,17.221,17.334,17.192,17.192,2511,0
2014-11-06,17.443,17.479,17.438,17.443,1217,0
2014-11-07,17.221,17.458,16.665,17.458,3510,0
2014-11-10,17.443,17.443,17.339,17.339,1072,0
2014-11-11,17.258,17.313,16.895,17.11,17619,0
2014-11-12,17.37,17.406,17.221,17.221,2904,0
2014-11-13,17.297,17.297,16.592,17.037,28267,0
2014-11-14,17.037,17.392,17.037,17.081,8525,0
2014-11-17,17.334,17.334,16.96,17.037,15925,0
2014-11-18,17.037,17.037,16.901,17.006,9469,0
2014-11-19,16.992,17.037,16.897,17.037,3876,0
2014-11-20,16.919,17.325,16.673,17.058,5055,0
2014-11-21,17.11,17.185,16.919,17.037,6399,0
2014-11-25,17.185,17.185,16.777,17.037,1721,0
2014-11-26,17.037,17.267,16.925,16.925,5939,0
2014-11-28,16.829,17.037,16.829,16.873,2362,0
2014-12-01,16.873,16.887,16.777,16.851,2592,0
2014-12-02,16.851,17.11,16.851,17.062,2280,0
2014-12-03,16.931,17.058,16.754,16.769,12348,0
2014-12-05,16.703,17.05,16.673,16.815,8528,0
2014-12-08,17.058,17.058,16.482,16.482,7257,0
2014-12-09,16.294,16.369,16.148,16.191,6890,0
2014-12-10,16.428,16.428,15.959,15.969,7289,0
2014-12-11,15.829,16.11,15.776,16.036,10220,0
2014-12-12,15.776,15.999,15.763,15.77,6562,0
2014-12-15,16.074,16.126,15.927,16.036,9699,0
2014-12-16,15.932,16.465,15.932,16.294,7427,0
2014-12-17,16.584,16.621,16.295,16.592,7648,0
2014-12-18,16.607,16.621,16.482,16.482,3066,0
2014-12-19,16.369,16.494,16.369,16.369,5583,0
2014-12-22,16.369,16.658,16.11,16.221,6488,0
2014-12-23,16.413,16.623,16.119,16.384,10752,0
2014-12-24,16.31,16.658,16.31,16.494,2161,0
2014-12-26,16.406,16.494,16.406,16.489,4463,0
2014-12-29,16.879,17.135,16.536,16.58,10336,0
2014-12-30,16.71,17.135,16.673,16.71,5670,0
2014-12-31,17.052,17.09,16.763,16.908,9478,0
2015-01-02,16.794,16.898,16.794,16.862,4664,0
2015-01-05,16.794,16.908,16.78,16.869,9804,0
2015-01-06,16.566,16.779,16.566,16.566,2767,0
2015-01-07,16.771,16.862,16.436,16.71,13180,0
2015-01-08,16.489,16.725,16.489,16.718,4310,0
2015-01-09,16.869,16.869,16.649,16.68,5620,0
2015-01-12,16.642,16.718,16.337,16.68,8648,0
2015-01-13,16.68,16.718,15.867,16.17,15666,0
2015-01-14,16.139,16.687,15.714,15.929,14664,0
2015-01-15,15.929,16.324,15.67,15.973,5192,0
2015-01-16,15.98,16.551,15.858,16.324,4613,0
2015-01-20,16.149,16.149,15.318,15.89,4904,0
2015-01-21,15.578,15.578,14.294,15.335,2198,0
2015-01-22,15.039,15.54,14.629,14.856,7082,0
2015-01-23,15.077,15.077,14.78,14.818,2502,0
2015-01-26,14.856,15.083,14.453,14.818,14954,0
2015-01-27,15.008,15.008,14.522,14.522,10171,0
2015-01-28,15.904,15.904,14.818,14.818,4345,0
2015-01-29,14.837,14.837,14.741,14.749,9178,0
2015-01-30,14.803,14.993,14.794,14.932,4804,0
2015-02-02,15.198,15.461,14.741,15.008,16150,0
2015-02-03,15.623,15.623,15.008,15.207,6932,0
2015-02-04,15.236,15.236,15.236,15.236,390,0
2015-02-05,15.198,15.198,15.047,15.061,6432,0
2015-02-06,15.236,15.349,14.988,15.349,1378,0
2015-02-09,15.098,15.098,15.098,15.098,488,0
2015-02-10,15.348,15.348,14.932,15.008,2439,0
2015-02-11,15.198,15.198,15.198,15.198,223,0
2015-02-12,14.964,14.97,14.826,14.826,3223,0
2015-02-13,15.052,15.293,14.629,14.629,15996,0
2015-02-17,15.198,15.198,14.446,15.198,3011,0
2015-02-18,14.659,14.794,14.513,14.641,3909,0
2015-02-19,14.59,14.59,14.249,14.324,5375,0
2015-02-20,14.324,14.818,14.324,14.552,10273,0
2015-02-23,14.703,14.738,14.446,14.446,11629,0
2015-02-24,14.529,14.811,14.529,14.557,3690,0
2015-02-25,14.703,14.788,14.703,14.788,2966,0
2015-02-26,14.643,15.008,14.643,14.875,6316,0
2015-02-27,14.907,14.925,14.856,14.894,15468,0
2015-03-02,14.925,15.152,14.894,14.993,10133,0
2015-03-03,15.008,15.275,15.008,15.198,10660,0
2015-03-04,15.198,15.207,14.84,14.84,3817,0
2015-03-05,15.001,15.001,14.856,14.863,1711,0
2015-03-06,15.008,15.008,14.56,14.78,13290,0
2015-03-09,14.894,14.894,14.545,14.59,3948,0
2015-03-10,14.78,14.894,14.78,14.894,3685,0
2015-03-11,14.894,14.894,14.894,14.894,526,0
2015-03-12,15.016,15.083,15.008,15.083,1579,0
2015-03-13,14.894,15.175,14.818,15.175,789,0
2015-03-16,15.189,15.189,15.189,15.189,131,0
2015-03-17,15.189,15.189,15.008,15.008,2502,0
2015-03-19,14.894,17.484,14.894,17.326,75668,0
2015-03-20,17.44,18.967,17.44,18.406,413213,0
2015-03-23,18.236,18.413,17.545,18.16,200685,0
2015-03-24,17.859,18.376,17.859,18.047,26844,0
2015-03-25,18.808,18.808,17.865,18.198,34083,0
2015-03-26,18.16,18.387,18.086,18.387,45212,0
2015-03-27,18.64,18.696,18.64,18.671,28823,0
2015-03-30,18.563,18.665,18.461,18.665,7198,0
2015-03-31,18.554,18.593,18.554,18.593,11440,0
2015-04-01,18.563,18.563,18.554,18.554,5785,0
2015-04-02,18.593,18.671,18.593,18.656,5656,0
2015-04-06,18.633,18.71,18.633,18.671,16453,0
2015-04-07,18.524,18.71,18.524,18.71,15674,0
2015-04-08,18.678,18.904,18.671,18.735,17993,0
2015-04-09,18.847,18.847,18.671,18.71,19834,0
2015-04-10,18.865,19.106,18.865,18.943,38562,0
2015-04-13,18.943,19.061,18.943,18.943,9639,0
2015-04-14,18.696,19.022,18.665,18.904,13755,0
2015-04-15,19.015,19.061,18.983,18.983,13833,0
2015-04-16,18.983,19.067,18.983,19.061,26466,0
2015-04-17,19.061,19.101,18.983,18.983,16324,0
2015-04-20,18.983,19.061,18.983,19.058,14904,0
2015-04-21,19.061,19.061,18.983,18.983,12872,0
2015-04-22,19.06,19.061,18.983,18.99,22667,0
2015-04-23,19.061,19.061,18.983,18.99,6555,0
2015-04-24,18.983,19.061,18.983,18.983,13369,0
2015-04-27,19.015,19.061,18.865,18.865,20436,0
2015-04-28,18.865,19.061,18.865,18.983,11952,0
2015-04-29,19.046,19.046,18.865,18.983,9127,0
2015-04-30,18.983,19.015,18.983,18.983,3470,0
2015-05-01,18.983,18.99,18.983,18.99,1156,0
2015-05-04,18.99,19.054,18.983,19.037,3857,0
2015-05-05,18.983,19.015,18.983,18.983,4627,0
2015-05-06,18.983,19.005,18.812,18.813,17781,0
2015-05-07,18.959,18.983,18.756,18.96,19864,0
2015-05-08,18.865,18.89,18.865,18.89,13627,0
2015-05-11,18.881,18.881,18.749,18.786,14267,0
2015-05-12,18.812,18.983,18.765,18.904,2619,0
2015-05-13,18.851,18.851,18.825,18.825,643,0
2015-05-14,18.904,18.975,18.735,18.765,3857,0
2015-05-15,18.678,18.943,18.671,18.865,5700,0
2015-05-18,18.825,18.912,18.541,18.865,19310,0
2015-05-19,18.671,18.843,18.671,18.756,5014,0
2015-05-20,18.774,18.904,18.774,18.825,6684,0
2015-05-21,18.765,18.825,18.678,18.822,5400,0
2015-05-22,18.786,18.822,18.749,18.822,6941,0
2015-05-26,18.749,18.851,17.91,18.705,15813,0
2015-05-27,18.756,18.756,18.726,18.726,257,0
2015-05-28,18.791,18.825,18.725,18.795,3007,0
2015-05-29,18.678,18.843,18.678,18.825,7069,0
2015-06-01,18.749,18.804,18.749,18.795,8612,0
2015-06-02,18.782,18.782,18.782,18.782,334,0
2015-06-03,18.921,19.037,18.881,18.881,20051,0
2015-06-04,18.874,18.983,18.865,18.983,19280,0
2015-06-05,18.983,19.061,18.983,19.061,9127,0
2015-06-08,19.061,19.218,18.967,19.022,16324,0
2015-06-09,19.061,19.161,19.028,19.068,3039,0
2015-06-10,19.061,19.061,18.99,19.022,39792,0
2015-06-11,18.983,19.061,18.983,19.061,15425,0
2015-06-12,19.061,19.091,19.061,19.091,1798,0
2015-06-15,19.101,19.257,19.061,19.101,8869,0
2015-06-16,19.45,19.799,19.403,19.45,70439,0
2015-06-17,19.481,19.644,19.386,19.542,19536,0
2015-06-18,19.566,19.566,18.859,18.859,35862,0
2015-06-19,19.261,19.45,19.257,19.45,18510,0
2015-06-22,19.373,19.542,19.373,19.529,4755,0
2015-06-23,19.52,19.578,19.52,19.575,5997,0
2015-06-24,19.542,19.566,19.269,19.45,21079,0
2015-06-25,19.529,19.529,19.459,19.481,8484,0
2015-06-26,19.777,19.777,19.465,19.618,4900,0
2015-06-29,19.427,19.673,18.846,19.284,30406,0
2015-06-30,19.571,19.571,18.942,19.046,30923,0
2015-07-01,19.261,19.419,18.902,19.061,49632,0
2015-07-02,19.157,19.172,18.789,18.869,8294,0
2015-07-06,18.935,19.061,18.718,19.027,12440,0
2015-07-07,18.71,19.102,18.664,18.926,4397,0
2015-07-08,18.948,19.102,18.704,19.085,19476,0
2015-07-09,19.181,19.195,18.895,18.942,16586,0
2015-07-10,19.085,19.085,18.766,18.807,4775,0
2015-07-13,18.775,19.102,18.71,18.829,2011,0
2015-07-14,19.014,19.545,19.006,19.499,7444,0
2015-07-15,19.499,19.499,18.785,19.227,42611,0
2015-07-16,19.037,19.181,19.022,19.077,1759,0
2015-07-17,19.244,19.244,19.077,19.227,880,0
2015-07-20,18.877,18.942,18.862,18.869,1132,0
2015-07-21,19.022,19.253,18.983,19.092,3139,0
2015-07-22,19.102,19.102,18.908,18.908,2387,0
2015-07-23,18.807,19.213,18.646,18.789,2764,0
2015-07-28,19.379,19.379,19.379,19.379,252,0
2015-07-29,19.054,19.054,18.789,18.983,2764,0
2015-07-30,19.006,19.006,18.983,18.983,880,0
2015-07-31,18.704,18.704,18.655,18.655,502,0
2015-08-04,18.41,18.48,18.313,18.369,3644,0
2015-08-05,18.631,18.631,18.607,18.616,1132,0
2015-08-06,18.607,18.607,17.86,18.129,12316,0
2015-08-07,17.994,18.305,17.907,17.907,3266,0
2015-08-11,17.866,17.866,17.683,17.706,3682,0
2015-08-12,17.724,17.842,17.549,17.589,3770,0
2015-08-13,17.589,17.883,17.589,17.883,377,0
2015-08-14,17.811,17.86,17.756,17.834,3644,0
2015-08-17,17.866,17.866,17.828,17.828,880,0
2015-08-18,18.869,18.869,18.869,18.869,377,0
2015-08-20,18.855,18.855,18.71,18.71,1883,0
2015-08-21,18.305,19.046,18.17,18.17,3139,0
2015-08-25,18.305,18.313,18.305,18.305,1257,0
2015-08-26,18.431,19.061,18.431,19.061,377,0
2015-08-28,18.313,19.092,17.954,18.441,11309,0
2015-08-31,17.907,18.559,17.907,18.113,6658,0
2015-09-01,18.305,18.305,18.082,18.082,8294,0
2015-09-02,18.798,18.798,18.798,18.798,377,0
2015-09-03,18.17,18.17,18.17,18.17,126,0
2015-09-04,18.607,18.607,18.464,18.464,627,0
2015-09-08,18.623,18.686,18.623,18.686,1382,0
2015-09-09,18.319,18.536,18.305,18.536,2136,0
2015-09-10,18.39,18.431,18.39,18.431,2638,0
2015-09-11,18.464,18.631,18.383,18.417,25255,0
2015-09-14,18.383,18.456,18.232,18.241,5027,0
2015-09-15,18.511,18.511,18.383,18.383,1132,0
2015-09-17,18.383,18.464,18.383,18.383,755,0
2015-09-18,18.305,18.576,18.305,18.39,6031,0
2015-09-21,18.383,18.383,18.359,18.359,1759,0
2015-09-22,18.431,18.431,18.305,18.383,6155,0
2015-09-24,18.383,18.449,18.383,18.383,10870,0
2015-09-28,18.77,18.876,18.558,18.848,7877,0
2015-09-29,18.957,18.957,18.393,18.393,8948,0
2015-09-30,18.393,18.966,18.361,18.966,1961,0
2015-10-05,18.688,18.688,18.552,18.679,1877,0
2015-10-08,18.427,18.738,18.427,18.738,491,0
2015-10-09,18.589,18.762,18.46,18.762,1961,0
2015-10-12,18.468,18.762,18.468,18.616,453,0
2015-10-14,18.679,18.679,18.493,18.493,612,0
2015-10-15,18.46,18.679,18.46,18.679,3923,0
2015-10-16,18.508,18.508,18.501,18.501,367,0
2015-10-19,18.656,18.656,18.616,18.616,246,0
2015-10-22,19.128,19.128,18.762,18.77,2083,0
2015-10-23,18.762,18.762,18.371,18.371,246,0
2015-10-27,18.811,18.811,18.77,18.77,735,0
2015-10-28,18.762,18.762,18.762,18.762,7356,0
2015-10-29,19.17,19.17,19.007,19.007,2083,0
2015-11-02,19.128,19.128,19.128,19.128,464,0
2015-11-03,19.128,19.17,18.565,18.565,1226,0
2015-11-04,18.753,18.762,18.753,18.762,398,0
2015-11-05,19.17,19.17,19.128,19.17,4411,0
2015-11-06,18.974,18.974,18.974,18.974,491,0
2015-11-09,18.974,18.974,18.966,18.974,2425,0
2015-11-10,18.802,18.957,18.688,18.957,2452,0
2015-11-11,18.957,19.007,18.957,19.007,246,0
2015-11-13,18.884,18.948,18.361,18.762,15570,0
2015-11-16,18.403,18.843,18.403,18.843,3065,0
2015-11-17,18.989,18.989,18.403,18.72,3556,0
2015-11-18,18.403,19.048,18.403,18.73,6008,0
2015-11-19,18.565,18.825,18.558,18.558,858,0
2015-11-20,18.745,18.745,18.583,18.745,981,0
2015-11-23,18.444,18.762,18.444,18.762,1593,0
2015-11-24,18.762,18.762,18.762,18.762,246,0
2015-11-25,19.112,19.112,18.77,18.77,735,0
2015-11-27,19.056,19.056,19.056,19.056,246,0
2015-11-30,18.989,18.989,18.989,18.989,246,0
2015-12-01,19.081,19.138,19.081,19.087,1470,0
2015-12-02,19.048,19.056,19.048,19.056,2083,0
2015-12-04,19.081,19.081,18.825,19.071,1593,0
2015-12-07,19.062,19.081,18.966,18.966,1102,0
2015-12-08,18.861,18.861,18.558,18.558,257,0
2015-12-09,18.762,18.762,18.762,18.762,246,0
2015-12-10,18.412,18.412,18.412,18.412,981,0
2015-12-11,18.444,18.468,18.435,18.46,735,0
2015-12-14,18.435,18.468,18.352,18.352,4346,0
2015-12-15,18.11,18.989,18.11,18.46,2452,0
2015-12-16,18.638,18.762,18.444,18.762,491,0
2015-12-17,18.745,18.762,18.533,18.533,612,0
2015-12-21,18.631,18.762,18.631,18.688,367,0
2015-12-22,18.762,18.762,18.762,18.762,13406,0
2015-12-23,18.052,18.989,18.052,18.989,612,0
2015-12-29,19.36,19.434,19.36,19.434,1623,0
2016-01-04,19.34,19.34,19.226,19.291,2585,0
2016-01-05,19.226,19.226,19.226,19.226,400,0
2016-01-06,19.267,19.317,19.267,19.317,1315,0
2016-01-11,19.018,19.226,18.692,18.692,5923,0
2016-01-12,19.184,19.184,18.617,19.076,390,0
2016-01-13,19.184,19.21,16.659,18.565,7149,0
2016-01-14,18.473,18.473,18.389,18.416,658,0
2016-01-15,18.481,18.625,17.336,18.389,4243,0
2016-01-19,18.114,18.875,17.646,17.889,7297,0
2016-01-20,17.638,17.872,16.217,16.636,31856,0
2016-01-21,16.387,17.538,16.383,17.538,1914,0
2016-01-22,18.548,18.558,16.158,16.439,17430,0
2016-01-25,16.551,16.868,16.484,16.65,26587,0
2016-01-26,16.3,16.636,16.136,16.184,3720,0
2016-01-27,16.303,16.602,15.907,15.916,3195,0
2016-01-28,16.092,16.092,15.8,16.024,6063,0
2016-01-29,15.8,15.883,15.672,15.883,1914,0
2016-02-01,15.725,16,15.574,15.757,6784,0
2016-02-02,15.657,15.715,15.365,15.515,4665,0
2016-02-03,15.515,15.563,14.619,14.619,5980,0
2016-02-04,14.711,15.365,14.068,14.253,10145,0
2016-02-05,14.579,14.619,14.169,14.4,10523,0
2016-02-08,14.619,14.754,14.235,14.662,7832,0
2016-02-09,14.244,14.287,14.086,14.148,1997,0
2016-02-10,14.452,14.452,13.824,13.892,10966,0
2016-02-11,14.002,14.419,13.81,14.186,16779,0
2016-02-12,14.211,14.629,14.127,14.629,5672,0
2016-02-16,14.828,15.774,14.828,15.774,8631,0
2016-02-17,15.565,16.014,15.565,16.014,2154,0
2016-02-18,16.043,17.053,16.043,16.886,2571,0
2016-02-19,16.927,18.511,16.886,18.266,24021,0
2016-02-22,17.462,17.462,16.575,16.584,5137,0
2016-02-23,15.715,15.883,15.047,15.055,5676,0
2016-02-24,15.199,15.297,15.199,15.297,2393,0
2016-02-25,15.932,16.285,15.636,15.643,1579,0
2016-02-26,15.8,17.136,15.672,16.3,17281,0
2016-02-29,16.444,16.636,15.959,16.501,11783,0
2016-03-01,16.3,16.51,15.5,16.066,4928,0
2016-03-02,16.223,16.223,16.223,16.223,178,0
2016-03-03,16.383,16.426,15.874,15.874,4713,0
2016-03-04,16.3,16.54,16.3,16.54,1210,0
2016-03-07,15.883,15.883,15.883,15.883,121,0
2016-03-08,16.3,16.3,16.292,16.3,1321,0
2016-03-09,16.51,16.51,16.006,16.51,4949,0
2016-03-10,16.524,16.594,16.383,16.594,1554,0
2016-03-11,16.627,16.627,15.658,16.551,3444,0
2016-03-14,16.551,16.594,15.515,16.055,23507,0
2016-03-15,16.092,16.551,16.092,16.488,2273,0
2016-03-16,16.451,16.551,16.383,16.456,3478,0
2016-03-17,16.477,16.551,16.477,16.477,3924,0
2016-03-18,16.401,16.401,16.276,16.276,1616,0
2016-03-21,16.326,16.625,16.318,16.618,2336,0
2016-03-22,16.627,16.727,16.627,16.727,1583,0
2016-03-24,16.71,16.717,16.636,16.659,4725,0
2016-03-28,16.285,16.71,16.217,16.426,3410,0
2016-03-29,16.67,17.167,16.67,17.167,349,0
2016-03-30,16.781,16.823,16.749,16.749,395,0
2016-03-31,17.074,17.074,16.978,16.978,727,0
2016-04-01,16.978,16.978,16.978,16.978,118,0
2016-04-05,16.154,16.545,15.902,15.902,10108,0
2016-04-06,16.375,16.864,15.989,15.989,9838,0
2016-04-07,15.998,16.394,15.989,16.264,3861,0
2016-04-08,16.446,16.523,16.229,16.333,5230,0
2016-04-11,16.437,16.695,16.437,16.695,1162,0
2016-04-12,16.781,16.866,16.351,16.866,1009,0
2016-04-13,16.866,17.555,16.784,17.547,10727,0
2016-04-14,17.426,17.555,17.245,17.513,3758,0
2016-04-15,17.54,17.727,17.47,17.47,1922,0
2016-04-18,17.555,18.072,17.47,17.598,3369,0
2016-04-20,17.237,17.684,17.237,17.539,4401,0
2016-04-21,17.986,17.986,17.237,17.237,1277,0
2016-04-22,17.288,17.745,17.288,17.745,4705,0
2016-04-25,18.043,18.043,18.043,18.043,291,0
2016-04-26,18.063,18.063,17.357,17.627,1057,0
2016-04-27,17.581,17.727,17.581,17.727,465,0
2016-04-28,17.986,17.986,17.727,17.727,2109,0
2016-04-29,17.634,18.424,17.424,18.424,3436,0
2016-05-02,17.675,17.675,17.563,17.64,2998,0
2016-05-03,17.788,17.938,17.64,17.868,2614,0
2016-05-04,17.9,18.101,17.9,17.9,3625,0
2016-05-05,17.485,17.937,17.485,17.937,926,0
2016-05-06,17.516,17.516,17.516,17.516,231,0
2016-05-09,17.717,17.717,17.47,17.47,1609,0
2016-05-10,17.288,17.749,17.288,17.52,1843,0
2016-05-12,18.219,18.219,18.219,18.219,231,0
2016-05-13,18.244,18.244,17.426,17.426,4751,0
2016-05-16,17.466,18.167,17.466,17.9,1221,0
2016-05-17,17.873,17.9,17.873,17.9,2043,0
2016-05-18,17.986,18.519,17.693,17.9,1918,0
2016-05-19,17.761,17.761,17.426,17.581,3178,0
2016-05-20,17.891,17.891,17.865,17.865,262,0
2016-05-23,17.538,17.882,17.452,17.538,2208,0
2016-05-24,17.555,17.555,17.513,17.555,1285,0
2016-05-25,17.781,17.809,17.781,17.809,625,0
2016-05-26,17.882,17.882,17.882,17.882,118,0
2016-05-27,17.892,17.9,17.683,17.9,4532,0
2016-05-31,17.847,17.847,17.847,17.847,581,0
2016-06-01,17.875,17.875,17.757,17.757,930,0
2016-06-02,17.727,17.745,17.684,17.725,13133,0
2016-06-03,17.89,17.89,17.693,17.796,1047,0
2016-06-06,17.892,17.9,17.727,17.892,3178,0
2016-06-07,17.833,17.9,17.814,17.858,10423,0
2016-06-08,17.9,17.9,17.9,17.9,118,0
2016-06-09,18.122,19.045,17.9,19.045,2934,0
2016-06-13,18.933,18.958,18.899,18.899,816,0
2016-06-14,18.564,18.564,18.454,18.454,569,0
2016-06-16,18.363,18.363,18.363,18.363,1162,0
2016-06-17,18.156,18.641,18.114,18.641,2596,0
2016-06-21,18.244,18.519,18.244,18.244,1881,0
2016-06-22,18.314,18.473,18.314,18.473,465,0
2016-06-23,18.475,18.475,18.461,18.461,1277,0
2016-06-24,17.942,18.502,17.942,18.089,6133,0
2016-06-27,18.311,18.743,18.072,18.12,6508,0
2016-06-28,18.541,18.541,18.223,18.305,2375,0
2016-06-29,18.434,19.062,18.329,18.567,9148,0
2016-07-01,19.142,19.142,18.602,18.786,2764,0
2016-07-05,18.692,18.702,18.567,18.657,27151,0
2016-07-06,18.549,18.705,18.421,18.567,5480,0
2016-07-07,18.657,18.956,18.567,18.657,9888,0
2016-07-08,18.717,19.01,18.577,19.01,7085,0
2016-07-11,18.807,19.116,18.657,18.702,1609,0
2016-07-12,18.752,19.116,18.752,18.842,1347,0
2016-07-13,19.01,19.01,18.8,18.877,8074,0
2016-07-14,19.186,19.186,18.567,18.686,9339,0
2016-07-15,18.399,19.259,18.399,18.877,12496,0
2016-07-18,19.01,19.099,18.787,19.01,8369,0
2016-07-19,18.745,18.797,18.374,18.787,11318,0
2016-07-20,18.787,18.787,18.745,18.745,226,0
2016-07-21,18.956,18.988,18.622,18.622,8268,0
2016-07-22,18.966,18.966,18.745,18.816,7861,0
2016-07-25,18.824,19.134,18.787,19.134,7779,0
2016-07-26,19.134,19.142,19.134,19.142,2375,0
2016-07-27,19.239,19.239,18.986,19.142,1357,0
2016-07-28,19.001,19.142,18.682,18.787,16584,0
2016-07-29,18.787,19.01,18.787,18.787,19419,0
2016-08-01,18.832,19.022,18.787,19.022,7329,0
2016-08-02,18.877,18.877,18.708,18.762,2590,0
2016-08-03,18.921,18.921,18.921,18.921,226,0
2016-08-04,18.702,18.787,18.702,18.787,1256,0
2016-08-05,18.921,19.102,18.921,18.921,3206,0
2016-08-08,18.94,19.121,18.931,19.121,17885,0
2016-08-09,19.23,19.23,19.099,19.142,13228,0
2016-08-10,19.142,19.142,19.054,19.099,6616,0
2016-08-11,19.099,19.134,19.099,19.099,3393,0
2016-08-12,19.142,19.186,19.054,19.054,34156,0
2016-08-15,19.089,19.142,18.762,18.921,6899,0
2016-08-16,19.036,19.036,18.717,18.832,10416,0
2016-08-18,18.886,18.886,18.832,18.851,23524,0
2016-08-19,18.931,18.946,18.85,18.851,53665,0
2016-08-22,18.877,19.129,18.832,18.832,42870,0
2016-08-23,18.886,19.01,18.832,18.832,38578,0
2016-08-24,18.787,18.876,18.787,18.787,17983,0
2016-08-25,18.772,18.832,18.752,18.787,16428,0
2016-08-26,18.832,18.919,18.787,18.831,10065,0
2016-08-29,18.867,18.9,18.787,18.881,38110,0
2016-08-30,18.762,18.832,18.752,18.752,5767,0
2016-08-31,18.781,18.832,18.677,18.743,2036,0
2016-09-01,18.746,18.816,18.732,18.745,2917,0
2016-09-02,18.745,18.983,18.612,18.612,31221,0
2016-09-06,18.657,18.766,18.657,18.766,510,0
2016-09-07,18.602,18.787,18.602,18.787,560,0
2016-09-08,18.787,19.081,18.787,19.06,7363,0
2016-09-09,19.081,19.081,18.787,18.931,19485,0
2016-09-12,18.745,19.081,18.745,19.026,9387,0
2016-09-13,18.991,19.214,18.832,19.083,12985,0
2016-09-14,18.983,19.01,18.941,18.983,2691,0
2016-09-15,19.01,19.221,18.943,19.099,19558,0
2016-09-16,19.036,19.186,19.036,19.159,12230,0
2016-09-19,19.186,19.186,18.772,19.159,16195,0
2016-09-20,19.159,19.159,19.086,19.106,12853,0
2016-09-21,19.151,19.151,18.931,19.129,3252,0
2016-09-22,19.214,19.23,18.991,19.204,95547,0
2016-09-23,19.146,19.204,18.983,19.099,12216,0
2016-09-26,19.186,19.23,19.015,19.23,24742,0
2016-09-27,19.287,19.647,19.284,19.647,22783,0
2016-09-28,19.64,19.64,19.322,19.335,10585,0
2016-09-29,19.368,19.731,19.368,19.731,7386,0
2016-09-30,19.592,19.594,19.404,19.58,3032,0
2016-10-03,19.502,19.502,19.463,19.502,4906,0
2016-10-04,19.459,19.729,19.459,19.621,9555,0
2016-10-05,19.676,19.748,19.522,19.542,3650,0
2016-10-06,19.522,19.522,19.34,19.414,6153,0
2016-10-07,19.322,19.477,19.322,19.477,1434,0
2016-10-10,19.502,19.502,19.502,19.502,111,0
2016-10-11,19.548,19.957,19.404,19.957,1226,0
2016-10-12,19.748,19.856,19.548,19.565,11407,0
2016-10-13,19.566,19.68,19.483,19.661,6226,0
2016-10-14,19.748,19.748,19.599,19.657,596,0
2016-10-18,19.657,19.657,19.657,19.657,1049,0
2016-10-19,20.056,20.056,19.676,19.676,2094,0
2016-10-20,19.839,20.002,19.695,19.865,19386,0
2016-10-21,19.816,19.856,19.816,19.821,1434,0
2016-10-24,19.022,19.875,19.022,19.875,918,0
2016-10-25,19.865,20.147,19.865,19.991,3070,0
2016-10-26,19.957,19.957,19.849,19.857,3124,0
2016-10-28,19.865,19.865,19.594,19.803,3501,0
2016-10-31,19.931,19.967,19.931,19.967,1107,0
2016-11-01,19.685,19.703,19.603,19.603,3240,0
2016-11-02,19.613,19.613,18.713,18.897,8464,0
2016-11-03,18.896,18.913,18.733,18.749,6053,0
2016-11-04,19.921,19.921,18.949,19.096,1874,0
2016-11-07,19.332,19.548,19.323,19.548,3400,0
2016-11-08,19.33,19.502,18.969,18.969,3273,0
2016-11-09,18.978,19.495,18.978,19.158,5402,0
2016-11-10,18.95,19.141,18.824,19.111,6321,0
2016-11-11,18.98,19.141,18.977,19.077,992,0
2016-11-14,19.067,19.141,19.067,19.141,2304,0
2016-11-16,19.077,19.685,18.788,19.103,14686,0
2016-11-17,19.103,19.712,19.103,19.231,1928,0
2016-11-18,19.584,19.584,19.44,19.44,710,0
2016-11-21,19.253,19.407,19.253,19.407,2431,0
2016-11-22,19.414,19.502,19.414,19.421,3390,0
2016-11-23,19.43,19.703,19.414,19.459,2094,0
2016-11-25,19.46,19.64,19.46,19.598,1528,0
2016-11-28,19.739,19.902,19.739,19.748,1211,0
2016-11-29,19.739,19.911,19.731,19.739,15527,0
2016-11-30,19.584,19.584,19.502,19.502,937,0
2016-12-01,19.502,19.502,19.322,19.431,3076,0
2016-12-02,19.739,19.776,19.54,19.776,717,0
2016-12-05,19.803,19.803,19.657,19.666,4260,0
2016-12-06,19.803,19.803,19.547,19.578,6553,0
2016-12-07,19.538,19.594,19.538,19.594,992,0
2016-12-08,19.613,19.791,19.613,19.703,6404,0
2016-12-09,19.703,19.803,19.703,19.757,838,0
2016-12-12,19.776,19.776,19.767,19.767,4034,0
2016-12-13,19.865,19.885,19.821,19.821,552,0
2016-12-14,19.757,19.793,19.703,19.748,2039,0
2016-12-15,19.748,19.823,19.582,19.582,11575,0
2016-12-16,19.603,19.865,19.444,19.766,8433,0
2016-12-19,19.776,19.776,19.776,19.776,220,0
2016-12-20,19.957,19.957,19.666,19.767,2426,0
2016-12-21,19.957,19.957,19.865,19.865,7617,0
2016-12-22,19.957,20.003,19.931,19.943,5812,0
2016-12-23,20.003,20.003,19.989,19.989,1157,0
2016-12-27,20.184,20.864,20.184,20.864,7712,0
2016-12-28,21.183,21.183,20.662,20.662,1861,0
2016-12-29,20.662,20.662,20.559,20.596,1559,0
2016-12-30,20.567,20.597,20.479,20.597,2215,0
2017-01-03,20.662,21.146,20.578,20.913,8795,0
2017-01-04,20.941,21.36,20.876,20.993,7262,0
2017-01-05,21.099,21.099,20.876,20.974,2419,0
2017-01-09,21.066,21.155,21.045,21.084,5807,0
2017-01-10,21.155,21.335,21.108,21.173,12671,0
2017-01-11,21.304,21.36,21.173,21.341,5310,0
2017-01-12,21.157,21.247,21.089,21.155,8680,0
2017-01-13,21.126,21.126,21.108,21.108,2028,0
2017-01-17,21.071,21.657,21.023,21.375,9697,0
2017-01-18,21.387,21.387,21.247,21.341,9158,0
2017-01-19,21.342,21.342,21.304,21.322,3718,0
2017-01-20,21.322,21.361,21.322,21.361,1992,0
2017-01-23,21.311,21.592,21.294,21.565,8272,0
2017-01-24,21.526,21.526,21.425,21.425,2763,0
2017-01-25,21.397,21.458,21.387,21.458,1720,0
2017-01-30,21.489,21.573,21.489,21.518,6591,0
2017-01-31,21.48,21.834,21.48,21.834,15658,0
2017-02-01,21.629,21.796,21.489,21.489,484,0
2017-02-02,21.936,21.977,21.936,21.936,1538,0
2017-02-03,21.676,21.875,21.676,21.796,2172,0
2017-02-06,21.983,23.145,21.981,22.259,4970,0
2017-02-07,22.279,22.279,22.153,22.178,3852,0
2017-02-08,22.178,22.178,22.083,22.083,326,0
2017-02-09,21.852,21.942,21.729,21.729,1943,0
2017-02-10,22.168,22.168,21.754,21.842,2463,0
2017-02-13,22.316,22.316,21.983,22.299,1307,0
2017-02-14,22.279,22.299,22.27,22.299,4506,0
2017-02-15,22.301,22.301,22.173,22.19,1201,0
2017-02-16,22.309,22.595,22.289,22.533,7443,0
2017-02-17,22.312,22.457,22.131,22.457,2122,0
2017-02-21,22.496,22.501,22.457,22.457,5006,0
2017-02-22,22.747,22.751,22.567,22.702,1113,0
2017-02-23,22.936,22.958,22.763,22.866,4359,0
2017-02-24,23.005,23.005,22.958,22.958,2561,0
2017-02-27,22.95,22.95,22.525,22.525,729,0
2017-02-28,22.541,22.837,22.521,22.746,4890,0
2017-03-01,22.736,22.95,22.702,22.921,5589,0
2017-03-02,22.827,22.827,22.708,22.717,3677,0
2017-03-03,22.504,22.746,22.411,22.457,4340,0
2017-03-06,22.524,22.595,22.488,22.488,443,0
2017-03-07,22.27,22.27,22.17,22.17,2365,0
2017-03-08,22.225,22.251,21.721,21.852,6484,0
2017-03-09,21.899,21.899,21.647,21.647,1239,0
2017-03-10,22.067,22.07,21.441,21.508,6376,0
2017-03-13,21.759,21.759,21.499,21.499,3850,0
2017-03-14,21.588,21.62,21.425,21.425,3417,0
2017-03-15,21.434,22.642,21.434,22.642,6944,0
2017-03-16,22.587,22.587,22.512,22.512,436,0
2017-03-17,21.62,21.652,21.62,21.652,225,0
2017-03-20,21.823,22.084,21.823,21.852,7665,0
2017-03-21,21.871,21.988,21.871,21.988,772,0
2017-03-22,22.178,22.178,21.871,22.057,1720,0
2017-03-23,22.104,22.376,22.079,22.316,4063,0
2017-03-24,22.084,22.252,22.084,22.221,5689,0
2017-03-27,22.225,22.578,22.225,22.55,5174,0
2017-03-28,22.713,22.799,22.285,22.752,12117,0
2017-03-29,22.657,22.657,22.381,22.609,3439,0
2017-03-30,22.609,22.752,22.599,22.752,3636,0
2017-03-31,22.904,22.943,22.713,22.713,1324,0
2017-04-03,22.713,23.113,22.713,23.037,4484,0
2017-04-04,23.03,23.03,22.998,22.998,624,0
2017-04-05,22.99,23.057,22.797,22.847,3401,0
2017-04-06,22.943,22.943,22.723,22.741,8503,0
2017-04-07,22.752,23.082,22.752,23.002,3783,0
2017-04-10,22.901,22.965,22.901,22.943,3214,0
2017-04-11,22.857,22.945,22.857,22.945,1116,0
2017-04-12,23.113,23.113,22.822,23.019,4628,0
2017-04-13,23.009,23.275,23.009,23.037,4726,0
2017-04-17,23.228,23.304,23.057,23.304,6985,0
2017-04-18,23.054,23.085,22.901,22.904,9352,0
2017-04-19,23.181,23.199,23.171,23.171,823,0
2017-04-20,22.931,22.931,22.931,22.931,105,0
2017-04-21,23.14,23.14,23.095,23.132,3020,0
2017-04-24,23.275,23.288,23.275,23.275,825,0
2017-04-25,23.322,23.322,23.015,23.133,2686,0
2017-04-26,23.292,23.495,23.275,23.371,4255,0
2017-04-27,23.318,23.389,23.318,23.355,920,0
2017-04-28,23.171,23.561,23.171,23.561,3659,0
2017-05-01,23.571,23.571,23.29,23.38,3099,0
2017-05-02,23.199,23.307,23.047,23.219,5439,0
2017-05-03,22.999,23.457,22.999,23.285,2211,0
2017-05-04,23.037,23.225,22.847,23.225,1802,0
2017-05-05,23.209,23.209,22.637,22.647,17837,0
2017-05-08,23.037,23.085,22.923,22.923,3607,0
2017-05-09,22.847,22.943,22.799,22.819,1256,0
2017-05-10,22.819,23.028,22.781,22.975,4165,0
2017-05-11,22.942,23.028,22.743,22.752,18536,0
2017-05-12,22.799,22.841,22.799,22.841,3992,0
2017-05-15,22.799,22.799,22.047,22.047,9840,0
2017-05-16,21.953,22.052,21.419,21.772,9234,0
2017-05-17,21.457,21.574,20.829,21.277,27188,0
2017-05-18,21.277,21.277,20.895,20.895,19450,0
2017-05-19,20.895,21.012,20.049,20.31,26969,0
2017-05-22,20.343,20.421,18.573,19.991,26813,0
2017-05-23,20.049,20.325,19.867,20.287,6569,0
2017-05-24,20.291,20.333,20.095,20.277,4708,0
2017-05-25,20.067,20.687,20.067,20.467,8603,0
2017-05-26,20.049,20.626,19.991,20.336,7927,0
2017-05-30,20.467,20.467,19.991,20.133,4135,0
2017-05-31,20.029,20.353,20.029,20.039,6541,0
2017-06-01,20.181,20.439,20.181,20.401,7291,0
2017-06-02,20.648,20.877,20.543,20.791,18267,0
2017-06-05,20.801,20.943,20.181,20.181,12137,0
2017-06-06,20.181,20.715,20.181,20.653,2627,0
2017-06-08,20.629,20.629,20.436,20.55,3417,0
2017-06-09,20.429,20.657,20.419,20.601,4610,0
2017-06-12,20.801,21.181,20.801,21.039,6891,0
2017-06-13,21.057,21.196,21.029,21.164,5220,0
2017-06-14,21.162,21.229,21.124,21.124,4785,0
2017-06-15,21.153,21.323,21.115,21.323,5415,0
2017-06-16,21.181,21.323,21.133,21.323,12279,0
2017-06-19,21.371,21.609,21.371,21.515,6461,0
2017-06-20,21.343,21.609,21.343,21.581,2604,0
2017-06-21,21.609,21.971,21.591,21.72,8503,0
2017-06-22,21.702,21.895,21.609,21.657,2823,0
2017-06-23,21.705,22.152,21.685,21.905,5811,0
2017-06-26,21.895,22.229,21.895,22.229,4056,0
2017-06-27,22.229,22.229,22.095,22.171,6506,0
2017-06-28,22.005,22.435,22.005,22.435,5646,0
2017-06-29,21.952,22.36,21.586,22.142,6431,0
2017-06-30,21.771,21.947,21.761,21.947,11119,0
2017-07-03,21.791,22.015,21.648,21.674,4226,0
2017-07-05,21.732,21.801,21.586,21.635,4739,0
2017-07-06,21.644,21.703,21.589,21.589,1722,0
2017-07-07,21.557,21.581,21.557,21.581,772,0
2017-07-10,21.605,21.605,21.536,21.536,1487,0
2017-07-11,21.693,22.161,21.693,21.947,8793,0
2017-07-12,21.996,21.996,21.996,21.996,149,0
2017-07-13,21.877,21.877,21.791,21.8,692,0
2017-07-14,21.898,22.122,21.722,22.122,4373,0
2017-07-17,22.308,22.337,22.044,22.327,1748,0
2017-07-18,22.327,22.327,22.327,22.327,277,0
2017-07-19,22.308,22.308,22.062,22.083,1730,0
2017-07-20,22.171,22.249,22.171,22.249,534,0
2017-07-21,22.054,22.249,21.803,22.249,3022,0
2017-07-24,22.21,22.21,22.035,22.181,1117,0
2017-07-25,22.054,22.239,22.054,22.142,9256,0
2017-07-26,21.888,21.918,21.781,21.918,4613,0
2017-07-28,22.161,22.191,22.047,22.047,615,0
2017-07-31,21.976,22.239,21.869,21.869,2886,0
2017-08-01,21.984,22.239,21.859,22.239,959,0
2017-08-02,22.23,22.23,22.044,22.23,2137,0
2017-08-03,22.054,22.054,21.947,22.043,1435,0
2017-08-04,22.093,22.137,22.093,22.122,1496,0
2017-08-07,22.093,22.23,22.044,22.23,3978,0
2017-08-08,22.2,22.23,22.078,22.169,1422,0
2017-08-09,22.191,22.191,21.947,21.976,3368,0
2017-08-10,21.976,21.976,21.849,21.849,10315,0
2017-08-11,21.635,21.635,21.288,21.3,5011,0
2017-08-14,21.293,21.568,20.915,20.915,8656,0
2017-08-15,20.728,20.864,20.679,20.825,4255,0
2017-08-16,20.815,21.108,20.533,20.923,6728,0
2017-08-17,20.581,20.623,20.172,20.201,8673,0
2017-08-18,20.23,20.513,20.23,20.513,1417,0
2017-08-21,20.493,20.542,20.493,20.532,314,0
2017-08-22,20.571,20.571,20.291,20.347,2944,0
2017-08-23,20.396,20.484,20.396,20.484,1794,0
2017-08-24,20.484,20.502,20.464,20.502,7809,0
2017-08-25,20.484,20.484,20.181,20.484,3860,0
2017-08-28,20.425,20.425,20.172,20.367,9411,0
2017-08-29,20.269,20.386,20.24,20.386,1317,0
2017-08-30,20.484,20.484,20.434,20.434,1025,0
2017-08-31,20.484,20.923,20.201,20.923,7954,0
2017-09-01,20.923,20.923,20.923,20.923,1128,0
2017-09-05,20.825,20.825,20.757,20.757,923,0
2017-09-06,20.786,20.815,20.728,20.776,5950,0
2017-09-07,20.825,21.428,20.825,21.313,3034,0
2017-09-08,21.41,21.41,21.369,21.369,205,0
2017-09-11,21.362,21.44,20.835,21.328,7188,0
2017-09-12,21.323,21.839,21.323,21.649,1948,0
2017-09-13,21.196,22.142,21.196,22.025,3268,0
2017-09-14,21.683,21.888,21.615,21.634,2433,0
2017-09-15,22.07,22.259,21.898,22.239,7514,0
2017-09-18,22.239,22.552,22.191,22.552,3896,0
2017-09-19,22.434,22.434,21.81,21.81,20024,0
2017-09-20,21.81,21.898,21.781,21.849,1619,0
2017-09-21,21.8,22.191,21.8,22.074,6610,0
2017-09-22,22.122,22.191,21.927,22.171,7962,0
2017-09-25,21.976,22.376,21.976,22.376,5708,0
2017-09-26,22.171,22.434,22.171,22.429,4263,0
2017-09-27,22.415,22.415,22.037,22.216,4039,0
2017-09-28,22.53,22.53,21.91,22.2,10812,0
2017-09-29,22.48,22.7399,22,22.1908,3493,0
2017-10-02,22.52,22.52,21.99,22.4313,4735,0
2017-10-03,22.59,22.59,22.27,22.35,2530,0
2017-10-05,22.35,22.6,22.3001,22.6,2940,0
2017-10-06,22.54,22.5501,22.4,22.5,2587,0
2017-10-09,22.4001,22.5372,22.3647,22.3647,4250,0
2017-10-10,22.3,22.4,22,22.4,6562,0
2017-10-11,22.65,22.65,22.45,22.62,5800,0
2017-10-12,22.65,22.65,22.3587,22.5,2232,0
2017-10-13,22.65,22.65,22.43,22.43,6000,0
2017-10-16,22.41,22.63,21.63,21.75,16943,0
2017-10-17,21.9703,22.18,21.3602,21.59,20010,0
2017-10-18,21.33,21.33,19.34,20.26,41739,0
2017-10-19,20.01,20.01,19.51,19.51,24618,0
2017-10-20,19.5,20.99,19.5,20.21,9899,0
2017-10-23,20.7,20.7,20.7,20.7,500,0
2017-10-24,20.792,20.94,20.4,20.4,4390,0
2017-10-25,20.25,20.25,20.01,20.11,1978,0
2017-10-26,20,20.35,20,20.17,1583,0
2017-10-27,20.44,20.46,20.1006,20.21,3288,0
2017-10-30,20.26,20.26,20,20.05,2802,0
2017-10-31,20.0992,20.17,19.4,19.96,16534,0
2017-11-01,19.63,19.6888,18.75,19.01,11403,0
2017-11-02,19.21,19.23,17.69,19.17,5100,0
2017-11-03,19,19.14,18.36,18.36,4525,0
2017-11-06,18.36,19.423,18.36,18.65,4811,0
2017-11-07,19,19,18.65,18.98,20040,0
2017-11-08,18.98,19.95,18.77,18.94,12908,0
2017-11-09,19.7237,20.2,19.58,20.15,23224,0
2017-11-10,20.24,20.8999,20.03,20.84,21510,0
