Date,Open,High,Low,Close,Volume,OpenInt
2015-05-19,15.282,16.337,15.282,16.032,2319884,0
2015-05-20,15.952,16.068,15.661,15.87,841334,0
2015-05-21,15.861,15.916,15.37,15.565,929618,0
2015-05-22,15.565,15.691,15.398,15.531,628657,0
2015-05-26,15.565,15.736,15.447,15.558,798951,0
2015-05-27,15.611,16.035,15.437,15.996,761050,0
2015-05-28,15.808,16.035,15.712,15.882,1107444,0
2015-05-29,15.72,15.863,15.531,15.823,659255,0
2015-06-01,15.72,15.863,15.653,15.846,1182792,0
2015-06-02,15.72,16.035,15.72,16.011,1075093,0
2015-06-03,16.035,16.25,15.872,16.233,1358274,0
2015-06-04,16.217,16.233,16.062,16.217,1081935,0
2015-06-05,16.19,16.208,15.98,16.176,830075,0
2015-06-08,16.035,16.208,15.98,16.183,917875,0
2015-06-09,16.208,16.233,16.143,16.208,1118591,0
2015-06-10,16.208,16.241,16.169,16.176,1273013,0
2015-06-11,16.176,16.208,16.152,16.176,1003706,0
2015-06-12,16.106,16.176,16.004,16.044,1062811,0
2015-06-15,16.019,16.169,15.936,16.124,905166,0
2015-06-16,16.116,16.241,15.972,16.198,1458666,0
2015-06-17,16.143,16.333,16.134,16.323,1702595,0
2015-06-18,16.286,16.467,16.25,16.38,1163553,0
2015-06-19,16.364,16.38,16.152,16.169,513621,0
2015-06-22,16.169,16.286,16.028,16.028,754637,0
2015-06-23,15.823,16.295,15.755,16.09,1133557,0
2015-06-24,16.071,16.503,15.972,16.295,865873,0
2015-06-25,16.295,16.413,16.217,16.25,1392439,0
2015-06-26,16.414,16.768,16.343,16.521,10195290,0
2015-06-29,16.396,16.529,16.26,16.26,838451,0
2015-06-30,16.467,16.529,16.25,16.269,571529,0
2015-07-01,16.269,16.343,16.198,16.295,756337,0
2015-07-02,16.295,16.348,16.225,16.225,395971,0
2015-07-06,16.16,16.286,16.079,16.208,489918,0
2015-07-07,16.151,16.348,16.034,16.061,520079,0
2015-07-08,16.07,16.183,15.906,16.034,490499,0
2015-07-09,16.151,16.151,15.924,16.105,410473,0
2015-07-10,16.079,16.374,16.018,16.365,812706,0
2015-07-13,16.286,16.343,16.079,16.176,395390,0
2015-07-14,16.217,16.374,16.133,16.343,537154,0
2015-07-15,16.269,16.355,16.19,16.343,592109,0
2015-07-16,16.269,16.381,16.26,16.343,906307,0
2015-07-17,16.295,16.343,16.198,16.323,594886,0
2015-07-20,16.314,16.314,16.043,16.061,433432,0
2015-07-21,15.978,16.07,15.536,15.807,857127,0
2015-07-22,15.797,15.861,15.615,15.718,448630,0
2015-07-23,15.762,15.807,15.284,15.374,817345,0
2015-07-24,15.427,15.484,14.947,15.129,684541,0
2015-07-27,15.049,15.302,15.003,15.148,760165,0
2015-07-28,15.086,15.458,14.984,15.441,852258,0
2015-07-29,15.201,15.719,15.201,15.581,757418,0
2015-07-30,15.476,15.736,15.328,15.624,1153719,0
2015-07-31,15.691,15.823,15.6,15.728,364581,0
2015-08-03,15.782,15.823,15.672,15.754,356218,0
2015-08-04,15.691,15.823,15.616,15.624,394336,0
2015-08-05,15.728,15.823,15.624,15.681,559497,0
2015-08-06,15.6,15.745,15.408,15.537,939579,0
2015-08-07,15.434,15.754,15.434,15.681,443354,0
2015-08-10,15.659,15.754,15.467,15.564,513713,0
2015-08-11,15.458,15.65,15.192,15.581,601317,0
2015-08-12,15.467,15.814,15.221,15.556,1548746,0
2015-08-13,15.408,15.501,15.319,15.427,622013,0
2015-08-14,15.346,15.608,15.261,15.581,900899,0
2015-08-17,15.476,15.782,15.467,15.691,786022,0
2015-08-18,15.616,15.736,15.518,15.581,594561,0
2015-08-19,15.624,15.624,15.441,15.537,635046,0
2015-08-20,15.51,15.608,15.441,15.449,901819,0
2015-08-21,15.383,15.501,14.945,15.018,710246,0
2015-08-24,14.498,14.737,11.984,14.4,1054473,0
2015-08-25,14.607,14.809,14.201,14.201,643349,0
2015-08-26,14.366,14.737,14.105,14.707,692138,0
2015-08-27,14.722,15.232,14.497,15.214,759604,0
2015-08-28,15.255,15.646,15.255,15.514,1290007,0
2015-08-31,15.496,15.496,15.185,15.446,1100020,0
2015-09-01,15.397,15.404,15.056,15.185,1291727,0
2015-09-02,15.287,15.629,15.263,15.606,635774,0
2015-09-03,15.488,15.698,15.471,15.62,1115727,0
2015-09-04,15.488,15.698,15.404,15.656,1461416,0
2015-09-08,15.698,16.553,15.688,16.546,4292875,0
2015-09-09,16.475,16.546,16.353,16.449,1819838,0
2015-09-10,16.347,16.563,16.347,16.563,2925035,0
2015-09-11,16.553,16.789,16.475,16.789,2986589,0
2015-09-14,16.685,16.964,16.685,16.903,2012575,0
2015-09-15,16.886,16.939,16.546,16.761,2252669,0
2015-09-16,16.815,16.92,16.553,16.886,2132161,0
2015-09-17,16.789,17.304,16.789,17.243,3877360,0
2015-09-18,17.207,17.224,16.421,16.495,22660369,0
2015-09-21,16.578,16.632,16.284,16.528,1992166,0
2015-09-22,16.371,16.404,16.012,16.156,1621824,0
2015-09-23,16.265,16.528,16.164,16.475,1387350,0
2015-09-24,16.412,16.52,16.012,16.22,930760,0
2015-09-25,16.362,16.467,16.012,16.467,1166407,0
2015-09-28,16.265,16.449,16.13,16.3,1603438,0
2015-09-29,16.255,16.439,15.995,16.027,1590995,0
2015-09-30,16.162,16.404,15.922,16.283,1665581,0
2015-10-01,16.255,16.396,16.043,16.386,1008086,0
2015-10-02,16.255,16.352,15.969,16.339,518583,0
2015-10-05,16.396,16.597,16.352,16.571,1614196,0
2015-10-06,16.485,16.554,16.346,16.512,675744,0
2015-10-07,16.504,16.65,16.404,16.65,1147342,0
2015-10-08,16.588,16.65,16.512,16.597,805075,0
2015-10-09,16.597,16.65,16.404,16.588,787512,0
2015-10-12,16.546,16.642,16.458,16.571,608876,0
2015-10-13,16.495,16.579,16.43,16.52,833818,0
2015-10-14,16.504,16.624,16.467,16.512,920380,0
2015-10-15,16.458,16.615,16.346,16.615,799946,0
2015-10-16,16.606,16.66,16.504,16.642,1078227,0
2015-10-19,16.528,17.001,16.495,16.992,1439080,0
2015-10-20,16.773,17.09,16.704,17.081,871954,0
2015-10-21,17.072,17.097,16.913,17.097,1139245,0
2015-10-22,17.072,17.274,17.036,17.274,1773018,0
2015-10-23,17.264,17.274,16.686,16.913,1407944,0
2015-10-26,17.072,17.177,16.817,17.036,1213833,0
2015-10-27,17.063,17.177,16.913,17.054,1013104,0
2015-10-28,17.09,17.496,17.063,17.486,1289248,0
2015-10-29,17.32,17.539,17.31,17.512,1184102,0
2015-10-30,17.468,17.521,17.372,17.378,781878,0
2015-11-02,17.441,17.617,17.345,17.617,1563065,0
2015-11-03,17.581,17.617,17.53,17.609,1215422,0
2015-11-04,17.591,17.591,17.45,17.53,1105856,0
2015-11-05,17.564,17.564,17.388,17.556,1420110,0
2015-11-06,17.468,17.934,17.283,17.934,3286808,0
2015-11-09,17.785,18.069,17.741,18.051,2642651,0
2015-11-10,17.979,18.051,17.775,18.051,1566478,0
2015-11-11,17.908,17.952,17.512,17.626,2019534,0
2015-11-12,17.609,17.672,17.275,17.31,1342047,0
2015-11-13,17.372,17.766,17.257,17.32,2447973,0
2015-11-16,17.221,17.539,17.221,17.486,1700590,0
2015-11-17,17.556,17.617,17.265,17.265,2040411,0
2015-11-18,17.239,17.354,17.195,17.229,1660651,0
2015-11-19,17.178,17.265,17.151,17.195,1150177,0
2015-11-20,17.257,17.388,16.922,17.001,1450177,0
2015-11-23,17.072,17.283,16.931,17.229,1005174,0
2015-11-24,17.151,17.275,17.09,17.211,932443,0
2015-11-25,17.593,17.593,17.116,17.178,1051386,0
2015-11-27,17.221,17.363,17.159,17.203,691970,0
2015-11-30,17.257,17.498,17.141,17.275,15871046,0
2015-12-01,17.302,17.451,17.257,17.346,1778983,0
2015-12-02,17.416,17.426,16.929,17.141,1864594,0
2015-12-03,17.168,17.187,16.743,16.867,1896377,0
2015-12-04,16.929,17.947,16.894,17.921,4624681,0
2015-12-07,17.85,17.85,17.229,17.275,2118917,0
2015-12-08,17.265,17.311,17.089,17.178,1425698,0
2015-12-09,17.116,17.178,16.965,17.01,1485079,0
2015-12-10,17.01,17.265,16.974,17.141,1206374,0
2015-12-11,17.089,17.203,16.849,17,1323886,0
2015-12-14,17.106,17.983,17.018,17.834,4180315,0
2015-12-15,17.85,18.16,17.769,18.16,3571486,0
2015-12-16,18.142,18.355,17.974,18.169,4126868,0
2015-12-17,18.169,18.382,18.081,18.321,1724958,0
2015-12-18,18.259,18.576,18.114,18.24,10207168,0
2015-12-21,18.301,18.311,17.709,17.753,1455620,0
2015-12-22,17.904,17.938,17.575,17.611,1198530,0
2015-12-23,17.761,17.912,17.558,17.888,639820,0
2015-12-24,17.904,17.965,17.638,17.665,704261,0
2015-12-28,17.683,18.065,17.603,18.056,711086,0
2015-12-29,18.114,18.267,18.026,18.259,662416,0
2015-12-30,18.232,18.365,18.169,18.267,591247,0
2015-12-31,18.276,18.276,17.775,17.775,864991,0
2016-01-04,17.537,17.69,17.279,17.589,898209,0
2016-01-05,17.484,17.803,17.438,17.706,830167,0
2016-01-06,17.537,17.886,17.465,17.877,824631,0
2016-01-07,17.401,17.731,17.377,17.465,899224,0
2016-01-08,17.431,17.587,16.985,17.065,1228278,0
2016-01-11,17.074,17.261,17.02,17.198,547013,0
2016-01-12,17.35,17.579,17.028,17.215,1036942,0
2016-01-13,17.27,17.27,16.843,16.985,1020743,0
2016-01-14,17.037,17.11,16.461,16.639,914672,0
2016-01-15,16.362,16.371,16.014,16.273,703474,0
2016-01-19,16.123,16.177,15.225,15.365,1642446,0
2016-01-20,15.082,15.811,14.553,15.667,1357336,0
2016-01-21,15.767,16.123,15.401,15.86,1010311,0
2016-01-22,16.104,16.177,15.471,15.65,724599,0
2016-01-25,15.667,15.982,15.42,15.496,548231,0
2016-01-26,15.533,15.869,15.355,15.747,702852,0
2016-01-27,15.633,15.828,15.471,15.659,595336,0
2016-01-28,15.804,15.954,15.633,15.794,362856,0
2016-01-29,15.811,16.408,15.811,16.374,842534,0
2016-02-01,16.349,16.605,16.115,16.482,759238,0
2016-02-02,16.435,16.587,16.134,16.416,751477,0
2016-02-03,16.553,16.629,16.212,16.563,492003,0
2016-02-04,16.57,16.939,16.51,16.885,452523,0
2016-02-05,16.848,17.011,16.715,16.974,609212,0
2016-02-08,16.955,16.997,16.266,16.946,681642,0
2016-02-09,16.785,17.555,16.535,17.279,1220145,0
2016-02-10,17.35,17.421,17.206,17.377,774776,0
2016-02-11,17.279,17.368,16.605,16.939,604991,0
2016-02-12,17.026,17.401,16.867,17.287,638350,0
2016-02-16,17.323,17.448,17.121,17.287,556887,0
2016-02-17,17.323,17.76,17.108,17.7,889985,0
2016-02-18,17.796,17.826,17.458,17.788,986343,0
2016-02-19,17.806,18.379,17.547,17.6,695241,0
2016-02-22,17.726,17.835,17.485,17.555,516983,0
2016-02-23,17.547,17.826,17.458,17.538,551949,0
2016-02-24,17.431,17.88,17.297,17.788,608510,0
2016-02-25,17.816,17.905,17.642,17.896,1022365,0
2016-02-26,17.708,17.86,16.955,17.011,1017077,0
2016-02-29,17.073,17.57,17.011,17.109,1141370,0
2016-03-01,17.253,17.37,17.026,17.37,587241,0
2016-03-02,17.403,17.801,17.344,17.737,1253652,0
2016-03-03,17.695,17.908,17.621,17.865,638772,0
2016-03-04,17.847,17.972,17.792,17.963,890471,0
2016-03-07,17.875,17.972,17.783,17.908,563075,0
2016-03-08,17.746,17.945,17.677,17.712,554144,0
2016-03-09,17.641,17.892,17.583,17.892,579868,0
2016-03-10,17.908,17.953,17.65,17.935,992810,0
2016-03-11,17.935,17.981,17.847,17.972,610463,0
2016-03-14,17.953,17.991,17.839,17.972,604802,0
2016-03-15,17.953,17.953,17.616,17.631,413492,0
2016-03-16,17.631,17.801,17.566,17.737,552559,0
2016-03-17,17.792,17.972,17.737,17.917,1107775,0
2016-03-18,17.892,17.991,17.423,17.603,1959804,0
2016-03-21,17.566,17.839,17.253,17.641,898797,0
2016-03-22,17.513,17.579,17.36,17.541,733863,0
2016-03-23,17.541,17.603,17.279,17.344,579767,0
2016-03-24,17.308,17.451,17.163,17.386,543536,0
2016-03-28,17.413,17.541,17.378,17.513,465224,0
2016-03-29,17.423,17.702,17.423,17.668,753038,0
2016-03-30,17.756,17.96,17.626,17.831,610287,0
2016-03-31,17.774,17.918,17.702,17.918,662735,0
2016-04-01,17.793,17.893,17.659,17.746,659547,0
2016-04-04,17.774,17.784,17.513,17.712,634561,0
2016-04-05,17.603,17.668,17.269,17.44,961675,0
2016-04-06,17.478,17.478,17.133,17.204,412595,0
2016-04-07,17.152,17.204,16.88,16.988,382662,0
2016-04-08,17.079,17.279,16.988,17.142,305158,0
2016-04-11,17.041,17.269,17.041,17.179,343860,0
2016-04-12,17.188,17.332,17.007,17.07,406757,0
2016-04-13,17.169,17.402,16.906,17.393,484057,0
2016-04-14,17.204,17.432,16.998,17.422,690058,0
2016-04-15,17.46,17.574,17.377,17.44,454391,0
2016-04-18,17.468,17.549,17.269,17.332,481953,0
2016-04-19,17.35,17.54,17.279,17.46,789526,0
2016-04-20,17.44,17.531,17.179,17.384,750130,0
2016-04-21,17.316,17.387,16.753,16.906,824041,0
2016-04-22,16.915,17.088,16.87,17.07,498883,0
2016-04-25,16.979,17.106,16.87,17.061,566432,0
2016-04-26,17.07,17.279,17.007,17.116,510411,0
2016-04-27,17.142,17.152,16.87,17.125,332874,0
2016-04-28,17.106,17.298,17.006,17.188,491998,0
2016-04-29,17.169,17.232,16.824,17.213,650592,0
2016-05-02,17.213,17.369,16.869,16.997,670680,0
2016-05-03,16.914,17.16,16.869,17.106,480688,0
2016-05-04,17.079,17.26,17.006,17.26,772704,0
2016-05-05,17.232,17.252,16.987,17.169,619009,0
2016-05-06,16.778,17.351,16.778,17.343,555630,0
2016-05-09,17.252,17.489,17.195,17.47,782623,0
2016-05-10,17.489,17.731,17.404,17.724,821820,0
2016-05-11,17.689,17.689,17.359,17.377,461981,0
2016-05-12,17.404,17.494,17.195,17.232,547983,0
2016-05-13,17.26,17.26,17.041,17.188,337029,0
2016-05-16,17.179,17.343,17.096,17.298,508669,0
2016-05-17,17.279,17.377,16.819,16.942,502376,0
2016-05-18,16.889,16.987,16.65,16.914,549997,0
2016-05-19,16.796,16.914,16.422,16.468,661288,0
2016-05-20,16.478,16.687,16.396,16.552,683198,0
2016-05-23,16.586,16.742,16.335,16.543,875732,0
2016-05-24,16.595,16.897,16.488,16.814,838410,0
2016-05-25,16.842,17.006,16.742,17.006,482150,0
2016-05-26,16.978,16.978,16.633,16.633,694681,0
2016-05-27,16.642,16.842,16.642,16.768,393169,0
2016-05-31,16.649,16.824,16.632,16.669,833645,0
2016-06-01,16.707,16.93,16.641,16.87,781132,0
2016-06-02,16.796,17.127,16.759,17.127,949909,0
2016-06-03,17.245,17.259,16.942,17.127,511288,0
2016-06-06,17.118,17.273,16.833,16.951,530297,0
2016-06-07,16.97,17.023,16.824,16.942,553010,0
2016-06-08,16.942,17.015,16.824,16.935,436498,0
2016-06-09,16.97,16.97,16.759,16.87,400920,0
2016-06-10,16.796,16.796,16.449,16.459,570821,0
2016-06-13,16.459,16.613,16.384,16.449,524798,0
2016-06-14,16.402,16.486,16.188,16.411,786486,0
2016-06-15,16.42,16.716,16.384,16.613,906015,0
2016-06-16,16.632,16.697,16.35,16.677,696155,0
2016-06-17,16.732,17.023,16.669,16.814,1254698,0
2016-06-20,16.915,17.108,16.88,16.97,865645,0
2016-06-21,17.033,17.066,16.725,17.007,786008,0
2016-06-22,17.134,17.144,16.979,17.015,649020,0
2016-06-23,17.108,17.171,16.906,17.127,620702,0
2016-06-24,16.833,17.189,16.677,16.906,1267044,0
2016-06-27,16.778,16.796,16.276,16.368,839820,0
2016-06-28,16.542,16.942,16.542,16.759,790535,0
2016-06-29,16.952,17.183,16.814,17.136,1113325,0
2016-06-30,17.1,17.303,16.907,17.294,765407,0
2016-07-01,17.276,17.432,17.238,17.384,939179,0
2016-07-05,17.303,17.563,17.303,17.478,1176244,0
2016-07-06,17.412,17.541,17.397,17.506,787461,0
2016-07-07,17.551,17.614,17.393,17.568,687773,0
2016-07-08,17.644,17.837,17.506,17.78,746698,0
2016-07-11,17.827,17.917,17.707,17.917,680278,0
2016-07-12,17.917,17.987,17.79,17.982,935856,0
2016-07-13,17.964,18.11,17.79,18.11,1190539,0
2016-07-14,18.076,18.156,17.936,18.13,900042,0
2016-07-15,18.138,18.286,17.973,18.277,899376,0
2016-07-18,18.231,18.516,18.213,18.267,1553539,0
2016-07-19,18.286,18.444,18.194,18.425,1143526,0
2016-07-20,18.388,18.524,18.36,18.47,1167572,0
2016-07-21,18.461,18.628,18.405,18.628,1634458,0
2016-07-22,18.609,18.783,18.524,18.717,1089711,0
2016-07-25,18.754,18.831,18.637,18.691,866885,0
2016-07-26,18.681,18.692,18.388,18.479,928489,0
2016-07-27,18.479,18.731,18.388,18.691,1107532,0
2016-07-28,18.663,18.986,18.589,18.929,2482243,0
2016-07-29,18.821,19.032,18.791,18.821,993215,0
2016-08-01,18.753,18.92,18.616,18.91,713044,0
2016-08-02,18.744,18.892,18.616,18.671,924810,0
2016-08-03,18.671,18.698,18.385,18.469,573391,0
2016-08-04,18.477,18.587,18.301,18.587,792719,0
2016-08-05,18.645,18.653,18.45,18.569,695177,0
2016-08-08,18.551,18.753,18.514,18.578,873214,0
2016-08-09,18.707,18.847,18.376,18.477,866873,0
2016-08-10,18.432,18.522,18.265,18.402,684745,0
2016-08-11,18.385,18.441,17.997,18.089,812320,0
2016-08-12,18.172,18.402,18.148,18.182,492148,0
2016-08-15,18.357,18.427,18.187,18.265,881015,0
2016-08-16,18.265,18.357,18.218,18.283,694550,0
2016-08-17,18.283,18.321,18.072,18.265,595771,0
2016-08-18,18.218,18.422,18.218,18.366,638974,0
2016-08-19,18.237,18.459,18.136,18.459,735976,0
2016-08-22,18.45,18.477,18.252,18.441,685857,0
2016-08-23,18.385,18.541,18.237,18.274,619402,0
2016-08-24,18.182,18.274,18.136,18.162,371372,0
2016-08-25,18.153,18.279,18.126,18.2,384830,0
2016-08-26,18.218,18.292,17.977,18.182,501547,0
2016-08-29,18.2,18.292,18.063,18.126,827987,0
2016-08-30,18.182,18.182,17.95,18.116,696346,0
2016-08-31,18.106,18.338,17.94,18.219,2525719,0
2016-09-01,17.829,17.867,17.42,17.586,2483328,0
2016-09-02,17.606,17.735,17.272,17.4,1744273,0
2016-09-06,17.41,17.505,17.197,17.375,1547165,0
2016-09-07,17.337,17.4,17.197,17.272,1276547,0
2016-09-08,17.197,17.31,17.049,17.254,1476493,0
2016-09-09,17.142,17.169,16.816,16.938,1500064,0
2016-09-12,16.984,17.272,16.853,17.244,2021137,0
2016-09-13,17.197,17.225,16.835,16.901,1318675,0
2016-09-14,16.966,17.142,16.883,16.975,1220571,0
2016-09-15,17.021,17.169,16.928,17.142,1031955,0
2016-09-16,17.095,17.169,16.938,17.049,909535,0
2016-09-19,17.086,17.225,17.039,17.169,918555,0
2016-09-20,17.179,17.201,17.068,17.189,1171348,0
2016-09-21,17.152,17.365,17.099,17.365,1162177,0
2016-09-22,17.365,17.541,17.365,17.458,1267722,0
2016-09-23,17.392,17.541,17.31,17.523,1453044,0
2016-09-26,17.448,17.533,17.254,17.32,1559404,0
2016-09-27,17.31,17.337,17.133,17.197,1016714,0
2016-09-28,17.225,17.365,17.133,17.3,742687,0
2016-09-29,17.29,17.328,17.197,17.244,795217,0
2016-09-30,17.328,17.366,17.076,17.28,1113254,0
2016-10-03,17.234,17.272,17.098,17.215,1290126,0
2016-10-04,17.197,17.244,16.926,17.058,1196528,0
2016-10-05,17.085,17.132,16.861,16.964,1639482,0
2016-10-06,16.871,17.113,16.73,17.085,1437865,0
2016-10-07,17.076,17.225,16.891,17.011,922878,0
2016-10-10,17.02,17.21,17.011,17.206,696279,0
2016-10-11,17.141,17.21,16.819,17.067,1169977,0
2016-10-12,17.067,17.225,16.997,17.141,742468,0
2016-10-13,17.132,17.31,17.038,17.272,1119299,0
2016-10-14,17.254,17.31,17.141,17.169,687956,0
2016-10-17,17.151,17.206,17.028,17.085,644399,0
2016-10-18,17.113,17.225,17.038,17.189,965255,0
2016-10-19,17.179,17.272,17.094,17.206,906490,0
2016-10-20,17.244,17.254,16.861,17.02,615262,0
2016-10-21,16.954,16.992,16.881,16.992,694017,0
2016-10-24,17.038,17.189,16.992,17.076,745347,0
2016-10-25,17.058,17.103,16.899,16.936,550026,0
2016-10-26,16.907,16.964,16.73,16.786,685505,0
2016-10-27,16.73,16.767,16.478,16.637,830803,0
2016-10-28,16.665,16.739,16.571,16.647,556933,0
2016-10-31,16.722,16.938,16.618,16.928,896073,0
2016-11-01,16.882,16.956,16.534,16.694,700055,0
2016-11-02,16.684,16.778,16.549,16.59,701745,0
2016-11-03,16.618,16.655,16.392,16.411,735116,0
2016-11-04,16.402,16.665,16.392,16.618,489725,0
2016-11-07,16.759,16.928,16.684,16.815,859026,0
2016-11-08,16.787,16.787,16.496,16.722,1022069,0
2016-11-09,16.487,16.637,16.338,16.544,1327829,0
2016-11-10,16.526,16.557,16.261,16.383,1489371,0
2016-11-11,16.328,16.552,16.289,16.459,1315952,0
2016-11-14,16.684,17.088,16.477,17.05,2965948,0
2016-11-15,17.088,17.134,16.459,16.704,1896349,0
2016-11-16,16.74,16.872,16.618,16.637,1342550,0
2016-11-17,16.684,16.882,16.59,16.684,1352269,0
2016-11-18,16.731,16.796,16.655,16.704,1128356,0
2016-11-21,16.674,16.843,16.665,16.731,1502728,0
2016-11-22,16.665,17.05,16.665,17.03,952266,0
2016-11-23,17.07,17.088,16.862,17.088,1035571,0
2016-11-25,17.088,17.261,17.07,17.228,501368,0
2016-11-28,17.276,17.37,17.134,17.144,1096397,0
2016-11-29,17.36,17.66,17.228,17.642,2313782,0
2016-11-30,17.642,17.773,17.248,17.405,2941834,0
2016-12-01,17.405,17.888,17.274,17.888,2615493,0
2016-12-02,17.557,18.086,17.547,18.077,3935905,0
2016-12-05,18.086,18.377,18.01,18.338,4063146,0
2016-12-06,18.312,18.586,18.237,18.472,3360672,0
2016-12-07,18.464,18.676,18.436,18.634,1946026,0
2016-12-08,18.615,18.679,18.464,18.566,1322796,0
2016-12-09,18.595,18.675,18.501,18.625,1830475,0
2016-12-12,18.566,18.689,18.491,18.625,1666385,0
2016-12-13,18.615,18.661,18.491,18.586,1763651,0
2016-12-14,18.576,18.726,18.426,18.446,1757280,0
2016-12-15,18.455,18.509,18.208,18.358,1502657,0
2016-12-16,18.358,18.576,18.348,18.455,4977043,0
2016-12-19,18.455,18.644,18.455,18.595,1238899,0
2016-12-20,18.557,18.736,18.416,18.576,1156195,0
2016-12-21,18.557,18.679,18.509,18.557,1214698,0
2016-12-22,18.566,18.679,18.455,18.576,1732447,0
2016-12-23,18.547,18.698,18.472,18.679,1063820,0
2016-12-27,18.679,18.789,18.652,18.726,815062,0
2016-12-28,18.689,18.731,18.605,18.679,965645,0
2016-12-29,18.679,18.906,18.679,18.869,1054237,0
2016-12-30,18.887,18.975,18.805,18.955,1604620,0
2017-01-03,18.955,19.175,18.869,19.175,2537760,0
2017-01-04,19.165,19.315,19.023,19.315,2105691,0
2017-01-05,19.125,19.295,18.985,19.087,2096926,0
2017-01-06,19.04,19.096,18.916,19.04,1605592,0
2017-01-09,19.049,19.067,18.859,19.04,1569945,0
2017-01-10,19.067,19.322,18.985,19.22,2079574,0
2017-01-11,19.257,19.295,19.077,19.165,1609027,0
2017-01-12,19.165,19.203,18.955,19.106,901674,0
2017-01-13,19.106,19.203,19.031,19.096,573620,0
2017-01-17,19.087,19.234,19.005,19.096,1354391,0
2017-01-18,19.087,19.195,18.985,19.165,1118740,0
2017-01-19,19.165,19.165,18.975,19.023,782500,0
2017-01-20,19.023,19.212,19.005,19.175,1393909,0
2017-01-23,19.175,19.315,19.165,19.277,1470089,0
2017-01-24,19.267,19.387,19.175,19.239,1314831,0
2017-01-25,19.185,19.375,19.155,19.365,1002201,0
2017-01-26,19.345,19.618,19.305,19.582,1949914,0
2017-01-27,19.592,19.608,19.295,19.375,1015866,0
2017-01-30,19.286,19.315,19.04,19.125,1402241,0
2017-01-31,19.125,19.155,18.935,18.995,1249395,0
2017-02-01,19.077,19.186,18.696,18.774,1355542,0
2017-02-02,18.804,18.916,18.705,18.868,1299960,0
2017-02-03,18.975,19.186,18.935,19.014,1255881,0
2017-02-06,19.005,19.158,18.906,18.925,904176,0
2017-02-07,19.014,19.221,18.906,19.023,988871,0
2017-02-08,19.023,19.126,18.896,19.077,829827,0
2017-02-09,19.059,19.196,18.985,19.196,891318,0
2017-02-10,19.196,19.403,19.136,19.394,1556081,0
2017-02-13,19.317,19.478,19.278,19.459,1062810,0
2017-02-14,19.337,19.543,19.23,19.518,1199023,0
2017-02-15,19.449,19.553,19.258,19.528,1199856,0
2017-02-16,19.508,19.664,19.412,19.459,1599382,0
2017-02-17,19.43,19.459,19.288,19.297,1617672,0
2017-02-21,19.297,19.575,19.249,19.508,1181076,0
2017-02-22,19.469,19.558,19.357,19.43,779814,0
2017-02-23,19.449,19.538,19.213,19.221,1366074,0
2017-02-24,19.166,19.288,19.116,19.249,938526,0
2017-02-27,19.249,19.357,19.176,19.278,1204263,0
2017-02-28,19.126,19.208,18.545,18.725,6921927,0
2017-03-01,18.725,18.966,18.668,18.966,1573920,0
2017-03-02,18.926,18.941,18.754,18.834,965996,0
2017-03-03,18.602,18.683,18.179,18.267,1865421,0
2017-03-06,18.208,18.351,18.122,18.218,1441271,0
2017-03-07,18.228,18.42,18.189,18.341,1451669,0
2017-03-08,18.258,18.351,17.997,18.056,1362683,0
2017-03-09,18.104,18.173,17.884,17.95,1159785,0
2017-03-10,17.987,18.141,17.758,17.912,739544,0
2017-03-13,17.921,18.066,17.864,17.977,912259,0
2017-03-14,17.987,18.046,17.884,17.987,501562,0
2017-03-15,18.085,18.327,18.046,18.258,1001157,0
2017-03-16,18.258,18.371,18.218,18.267,759587,0
2017-03-17,18.267,18.323,18.218,18.267,1309671,0
2017-03-20,18.323,18.351,18.071,18.159,799191,0
2017-03-21,18.277,18.277,17.903,17.921,1015969,0
2017-03-22,17.977,17.977,17.748,17.854,1182262,0
2017-03-23,17.844,18.15,17.844,17.854,1130593,0
2017-03-24,17.864,17.93,17.767,17.854,886111,0
2017-03-27,17.854,17.927,17.682,17.777,1393773,0
2017-03-28,17.777,17.874,17.701,17.825,998195,0
2017-03-29,17.825,17.997,17.758,17.997,1014282,0
2017-03-30,18.026,18.294,17.959,18.286,1014500,0
2017-03-31,18.286,18.411,18.248,18.401,1258497,0
2017-04-03,18.381,18.391,18.218,18.314,939003,0
2017-04-04,18.294,18.341,18.168,18.248,739053,0
2017-04-05,18.286,18.391,18.158,18.178,1452388,0
2017-04-06,18.158,18.381,18.103,18.371,897496,0
2017-04-07,18.371,18.396,18.198,18.208,1018222,0
2017-04-10,18.188,18.381,18.188,18.361,868373,0
2017-04-11,18.361,18.481,18.323,18.441,633812,0
2017-04-12,18.46,18.497,18.323,18.371,917037,0
2017-04-13,18.351,18.396,18.286,18.332,544586,0
2017-04-17,18.401,18.441,18.323,18.431,778106,0
2017-04-18,18.421,18.47,18.258,18.323,781539,0
2017-04-19,18.381,18.51,18.286,18.46,837436,0
2017-04-20,18.506,18.506,18.314,18.478,747252,0
2017-04-21,18.487,18.497,18.381,18.431,679539,0
2017-04-24,18.506,18.506,18.218,18.487,1039792,0
2017-04-25,18.524,18.679,18.497,18.614,826938,0
2017-04-26,18.584,18.767,18.524,18.652,816007,0
2017-04-27,18.717,18.787,18.574,18.604,818499,0
2017-04-28,18.644,18.644,18.115,18.138,1424579,0
2017-05-01,18.206,18.39,18.118,18.302,761712,0
2017-05-02,18.302,18.42,18.236,18.4,848328,0
2017-05-03,18.41,18.43,18.256,18.39,1000006,0
2017-05-04,18.39,18.4,18.206,18.39,992946,0
2017-05-05,18.41,18.67,18.4,18.554,1004813,0
2017-05-08,18.544,18.544,18.108,18.186,1060167,0
2017-05-09,18.236,18.275,17.924,18.012,987757,0
2017-05-10,18.002,18.1,17.916,18.022,880868,0
2017-05-11,17.973,18.032,17.713,18.032,1398170,0
2017-05-12,18.002,18.022,17.828,17.878,706557,0
2017-05-15,17.916,18.147,17.897,18.042,911088,0
2017-05-16,18.042,18.128,17.916,17.934,1151662,0
2017-05-17,17.888,17.916,17.684,17.731,1623343,0
2017-05-18,17.828,18.176,17.75,18.1,1950631,0
2017-05-19,18.138,18.307,18.062,18.186,691803,0
2017-05-22,18.216,18.39,18.186,18.226,829774,0
2017-05-23,18.321,18.35,18.191,18.216,813627,0
2017-05-24,18.292,18.45,18.246,18.45,1168580,0
2017-05-25,18.469,18.524,18.156,18.206,840334,0
2017-05-26,18.206,18.275,18.147,18.246,440944,0
2017-05-30,18.275,18.312,18.157,18.196,744991,0
2017-05-31,18.256,18.284,18.095,18.226,1297628,0
2017-06-01,18.275,18.431,18.166,18.361,816397,0
2017-06-02,18.361,18.451,18.303,18.351,606102,0
2017-06-05,18.351,18.431,18.266,18.313,785318,0
2017-06-06,18.313,18.313,18.071,18.216,689298,0
2017-06-07,18.216,18.256,18.133,18.196,844237,0
2017-06-08,18.196,18.451,18.138,18.411,737731,0
2017-06-09,18.46,18.673,18.391,18.536,1083815,0
2017-06-12,18.546,18.701,18.47,18.616,946862,0
2017-06-13,18.636,18.877,18.498,18.877,1190360,0
2017-06-14,18.877,18.946,18.781,18.886,1043077,0
2017-06-15,18.791,18.896,18.791,18.831,639891,0
2017-06-16,18.857,18.857,18.731,18.857,1315629,0
2017-06-19,18.849,19.081,18.801,19.071,1115435,0
2017-06-20,19.025,19.061,18.806,18.956,838336,0
2017-06-21,18.966,19.016,18.636,18.731,513592,0
2017-06-22,18.721,18.751,18.576,18.616,946010,0
2017-06-23,18.616,18.711,18.566,18.586,3072036,0
2017-06-26,18.655,18.751,18.596,18.701,604282,0
2017-06-27,18.692,18.741,18.507,18.517,644994,0
2017-06-28,18.596,18.916,18.541,18.751,1242388,0
2017-06-29,18.781,18.781,18.317,18.439,877323,0
2017-06-30,18.478,18.515,18.263,18.311,814539,0
2017-07-03,18.389,18.664,18.339,18.625,446564,0
2017-07-05,18.565,18.621,18.292,18.321,885692,0
2017-07-06,18.272,18.409,18.077,18.144,841963,0
2017-07-07,18.193,18.287,18.116,18.193,575215,0
2017-07-10,18.213,18.248,17.929,17.929,890647,0
2017-07-11,17.968,18.037,17.9,18.017,684513,0
2017-07-12,18.115,18.314,18.012,18.027,819989,0
2017-07-13,18.057,18.135,18.017,18.135,649926,0
2017-07-14,18.193,18.325,18.173,18.282,1142852,0
2017-07-17,18.311,18.654,18.163,18.468,1053962,0
2017-07-18,18.419,18.439,18.213,18.213,907660,0
2017-07-19,18.243,18.272,18.149,18.203,786489,0
2017-07-20,18.213,18.213,17.821,17.821,1132111,0
2017-07-21,17.861,17.949,17.792,17.89,721603,0
2017-07-24,17.89,17.959,17.733,17.763,629761,0
2017-07-25,17.821,17.861,17.763,17.851,905204,0
2017-07-26,17.871,17.919,17.625,17.635,763610,0
2017-07-27,17.645,17.905,17.528,17.871,642096,0
2017-07-28,17.91,18.009,17.881,17.959,688764,0
2017-07-31,18.017,18.105,17.831,18.067,765104,0
2017-08-01,18.164,18.174,17.977,18.174,660484,0
2017-08-02,18.184,18.204,17.889,17.977,515032,0
2017-08-03,17.977,18.017,17.776,17.81,554156,0
2017-08-04,17.85,17.972,17.776,17.889,600625,0
2017-08-07,17.928,17.997,17.83,17.938,514260,0
2017-08-08,18.007,18.184,17.446,17.623,1551578,0
2017-08-09,17.623,17.653,17.407,17.476,1018189,0
2017-08-10,17.407,17.446,17.25,17.309,1254736,0
2017-08-11,17.22,17.633,17.21,17.594,3014608,0
2017-08-14,17.731,17.8,17.604,17.683,914043,0
2017-08-15,17.722,17.86,17.476,17.81,1480177,0
2017-08-16,17.889,17.928,17.845,17.899,845380,0
2017-08-17,17.899,18.007,17.731,17.741,742632,0
2017-08-18,17.712,17.84,17.584,17.633,965728,0
2017-08-21,17.614,17.693,17.506,17.633,721558,0
2017-08-22,17.673,17.78,17.633,17.722,630450,0
2017-08-23,17.693,17.781,17.633,17.643,557505,0
2017-08-24,17.712,17.771,17.569,17.614,934330,0
2017-08-25,17.663,17.693,17.544,17.604,518829,0
2017-08-28,17.653,17.673,17.437,17.466,699857,0
2017-08-29,17.417,17.564,17.397,17.525,774610,0
2017-08-30,17.633,17.731,17.525,17.702,661332,0
2017-08-31,17.801,17.999,17.702,17.989,1969860,0
2017-09-01,17.939,18.059,17.895,18.009,657466,0
2017-09-05,18.009,18.069,17.781,17.861,1335041,0
2017-09-06,17.89,18.078,17.861,18.059,1038466,0
2017-09-07,18.049,18.078,17.905,17.999,819629,0
2017-09-08,17.959,18.242,17.929,18.147,817280,0
2017-09-11,18.257,18.479,18.247,18.395,1239087,0
2017-09-12,18.415,18.523,18.315,18.385,1291898,0
2017-09-13,18.415,18.643,18.395,18.623,1851407,0
2017-09-14,18.613,18.613,18.405,18.543,986280,0
2017-09-15,18.553,18.647,18.498,18.563,4322983,0
2017-09-18,18.633,18.691,18.455,18.493,1077984,0
2017-09-19,18.513,18.543,18.315,18.395,1128478,0
2017-09-20,18.435,18.533,18.365,18.523,636817,0
2017-09-21,18.513,18.583,18.435,18.445,841547,0
2017-09-22,18.474,18.523,18.408,18.455,558020,0
2017-09-25,18.474,18.662,18.455,18.455,1390021,0
2017-09-26,18.483,18.686,18.425,18.553,1050894,0
2017-09-27,18.563,18.623,18.483,18.583,1043218,0
2017-09-28,18.563,18.701,18.483,18.701,904106,0
2017-09-29,18.652,18.751,18.613,18.711,940625,0
2017-10-02,18.701,18.801,18.671,18.761,1025771,0
2017-10-03,18.811,18.816,18.572,18.671,994495,0
2017-10-04,18.651,18.801,18.562,18.761,943247,0
2017-10-05,18.801,18.9,18.711,18.821,970150,0
2017-10-06,18.761,18.821,18.701,18.771,1167200,0
2017-10-09,18.771,18.801,18.671,18.771,678539,0
2017-10-10,18.801,18.87,18.791,18.85,646378,0
2017-10-11,18.831,18.9,18.821,18.89,731043,0
2017-10-12,18.831,19.149,18.831,19.139,1124881,0
2017-10-13,19.149,19.179,18.94,19.119,965511,0
2017-10-16,19.129,19.149,18.98,19.02,691677,0
2017-10-17,19.01,19.064,18.9,18.95,751661,0
2017-10-18,18.98,19.139,18.955,19.089,544273,0
2017-10-19,18.98,19.124,18.94,19.109,599702,0
2017-10-20,19.139,19.139,18.831,18.95,775100,0
2017-10-23,19.01,19.049,18.766,18.791,849639,0
2017-10-24,18.87,18.98,18.791,18.94,760172,0
2017-10-25,18.93,18.96,18.681,18.811,896311,0
2017-10-26,18.811,18.831,18.671,18.791,708757,0
2017-10-27,18.761,18.831,18.666,18.801,577740,0
2017-10-30,18.821,18.821,18.592,18.671,877414,0
2017-10-31,18.691,18.865,18.573,18.84,1053007,0
2017-11-01,18.88,18.93,18.766,18.93,1097405,0
2017-11-02,19,19.008,18.7807,18.92,798710,0
2017-11-03,18.84,18.97,18.82,18.87,544132,0
2017-11-06,18.92,18.98,18.82,18.91,805036,0
2017-11-07,18.87,19.4,18.85,19.06,1714156,0
2017-11-08,19.1,19.33,19.08,19.27,1551664,0
2017-11-09,19.24,19.3,19.18,19.23,1246868,0
2017-11-10,19.06,19.21,19.06,19.13,665884,0
