Date,Open,High,Low,Close,Volume,OpenInt
2014-11-19,9.787,9.787,9.787,9.787,736,0
2014-11-25,9.787,9.787,9.787,9.787,245,0
2014-12-31,9.911,10.743,9.911,10.743,18675,0
2015-01-06,10.743,10.743,10.743,10.743,362,0
2015-02-19,10.743,10.743,10.743,10.743,126,0
2015-02-27,10.331,10.331,10.331,10.331,485,0
2015-03-02,10.627,10.627,10.627,10.627,121,0
2015-03-03,10.471,10.513,10.471,10.513,241,0
2015-03-05,10.504,10.504,10.504,10.504,121,0
2015-03-10,10.728,10.728,10.728,10.728,121,0
2015-03-11,10.743,10.743,10.743,10.743,121,0
2015-03-16,10.743,10.743,10.495,10.495,362,0
2015-03-19,10.495,10.495,10.495,10.495,121,0
2015-03-20,10.495,10.495,10.495,10.495,121,0
2015-03-25,10.702,10.702,10.702,10.702,121,0
2015-03-31,10.331,10.711,10.331,10.711,241,0
2015-04-01,10.743,10.743,10.743,10.743,241,0
2015-04-06,10.355,10.42,10.355,10.42,241,0
2015-04-07,10.522,10.522,10.522,10.522,121,0
2015-04-09,10.182,10.182,10.182,10.182,362,0
2015-04-14,10.544,10.544,10.544,10.544,121,0
2015-04-17,10.72,10.743,10.72,10.743,606,0
2015-04-20,10.331,10.331,9.916,9.916,241,0
2015-05-04,9.916,9.916,9.916,9.916,121,0
2015-05-05,9.728,9.75,9.728,9.728,8229,0
2015-05-06,9.728,9.728,9.728,9.728,435865,0
2015-05-07,9.728,9.728,9.728,9.728,103,0
2015-05-11,9.98,9.98,9.963,9.963,2486,0
2015-05-12,9.879,9.947,9.795,9.795,1090,0
2015-05-13,9.751,9.98,9.542,9.963,3079,0
2015-05-15,9.0772,9.2883,8.2664,9.2805,6734,0
2015-05-18,9.1614,9.4736,9.1614,9.4736,1293,0
2015-05-19,9.3652,9.3731,9.3652,9.3731,948,0
2015-05-20,9.3731,9.3731,9.3731,9.3731,119,0
2015-05-21,9.3731,9.3731,9.3731,9.3731,119,0
2015-05-26,9.3731,9.3731,9.3731,9.3731,1,0
2015-05-27,9.3731,9.3731,9.3731,9.3731,119,0
2015-05-28,9.2961,10.007,9.2961,10.007,2100,0
2015-06-01,10.007,10.007,10.007,10.007,119,0
2015-06-04,9.2961,9.3553,9.2883,9.2883,60517,0
2015-06-05,9.2883,9.2883,9.2805,9.2805,6869,0
2015-06-08,9.2883,9.2961,9.2533,9.2883,3907,0
2015-06-09,9.2883,9.2883,9.2883,9.2883,2060,0
2015-06-10,9.1107,9.4568,9.1107,9.1365,966,0
2015-06-11,9.1365,9.1365,9.1365,9.1365,1,0
2015-06-12,9.2805,9.2883,9.2805,9.2883,1658,0
2015-06-15,9.4322,9.4322,9.4322,9.4322,119,0
2015-06-16,9.449,9.4568,9.4233,9.449,3079,0
2015-06-17,9.4411,9.4411,9.4066,9.4066,237,0
2015-06-18,9.449,9.576,9.449,9.576,2842,0
2015-06-19,9.331,9.501,9.331,9.4411,710,0
2015-06-22,9.584,9.584,9.584,9.584,1658,0
2015-06-23,9.788,9.788,9.591,9.625,2013,0
2015-06-24,9.635,9.635,9.635,9.635,2961,0
2015-06-25,9.3553,9.779,9.3553,9.635,2013,0
2015-06-26,9.625,9.625,9.625,9.625,119,0
2015-06-29,9.524,9.524,9.4647,9.4647,592,0
2015-06-30,9.635,9.635,9.635,9.635,157,0
2015-07-01,9.625,9.625,9.625,9.625,119,0
2015-07-02,9.635,9.635,9.635,9.635,119,0
2015-07-06,9.635,9.643,9.635,9.643,5092,0
2015-07-07,9.643,9.66,9.643,9.66,3315,0
2015-07-08,10.099,10.133,10.099,10.133,710,0
2015-07-09,10.133,10.133,10.133,10.133,119,0
2015-07-10,10.107,10.554,10.031,10.031,9475,0
2015-07-13,10.252,10.301,10.175,10.301,3315,0
2015-07-14,10.215,10.554,10.048,10.115,3992,0
2015-07-15,10.133,10.544,10.133,10.394,4643,0
2015-07-16,9.972,10.299,9.928,10.137,580,0
2015-07-17,9.989,10.54,9.989,10.54,1625,0
2015-07-20,10.54,10.679,10.54,10.679,2319,0
2015-07-21,10.686,10.686,10.54,10.54,580,0
2015-07-22,10.54,10.54,10.54,10.54,117,0
2015-07-23,10.54,10.54,10.54,10.54,117,0
2015-07-27,9.989,10.343,9.989,10.343,347,0
2015-07-28,9.815,10.534,9.815,10.343,696,0
2015-07-29,10.343,10.343,10.343,10.343,117,0
2015-07-31,10.343,10.343,10.343,10.343,117,0
2015-08-03,10.212,10.472,10.212,10.472,423,0
2015-08-04,10.54,10.54,10.429,10.488,464,0
2015-08-05,10.516,10.686,10.402,10.61,11485,0
2015-08-06,10.686,10.739,10.686,10.686,3430,0
2015-08-07,10.773,10.773,10.686,10.773,580,0
2015-08-10,10.86,10.86,10.86,10.86,347,0
2015-08-11,10.791,10.791,10.516,10.791,3956,0
2015-08-12,10.782,10.834,10.782,10.834,3017,0
2015-08-13,10.834,10.834,10.791,10.791,464,0
2015-08-14,10.773,10.773,10.773,10.773,580,0
2015-08-17,10.974,10.974,10.974,10.974,347,0
2015-08-18,10.87,10.903,10.87,10.903,813,0
2015-08-19,10.876,10.894,10.86,10.86,464,0
2015-08-20,10.86,10.86,10.852,10.86,464,0
2015-08-21,10.86,10.86,10.516,10.516,3712,0
2015-08-24,10.516,10.516,10.516,10.516,232,0
2015-08-25,10.686,10.686,10.558,10.558,1044,0
2015-08-26,10.368,10.368,10.343,10.343,464,0
2015-08-27,10.343,10.343,10.343,10.343,117,0
2015-08-31,10.343,10.343,10.343,10.343,117,0
2015-09-02,10.548,10.548,10.548,10.548,464,0
2015-09-03,10.548,10.548,10.548,10.548,117,0
2015-09-08,10.48,10.48,10.343,10.48,696,0
2015-09-11,10.506,10.548,10.506,10.548,2784,0
2015-09-14,10.36,10.36,10.309,10.309,232,0
2015-09-16,10.309,10.309,10.309,10.309,117,0
2015-09-17,10.256,10.429,10.256,10.429,232,0
2015-09-18,10.516,10.548,10.497,10.548,1625,0
2015-09-21,10.548,10.558,10.548,10.558,1277,0
2015-09-23,10.558,10.679,10.558,10.679,2088,0
2015-09-24,10.679,10.679,10.679,10.679,59,0
2015-09-25,10.773,10.894,10.773,10.894,580,0
2015-09-28,10.516,10.516,10.516,10.516,142,0
2015-09-29,10.773,10.964,10.773,10.964,4061,0
2015-10-01,10.964,11.188,10.964,11.188,1394,0
2015-10-02,11.627,11.627,11.627,11.627,232,0
2015-10-05,12.067,12.067,11.504,11.504,5943,0
2015-10-06,11.504,11.504,11.504,11.504,347,0
2015-10-07,11.498,11.498,11.498,11.498,232,0
2015-10-08,11.498,11.498,11.498,11.498,813,0
2015-10-12,11.498,11.498,11.498,11.498,59,0
2015-10-13,11.609,11.609,11.549,11.549,2205,0
2015-10-15,11.549,11.575,11.549,11.549,2552,0
2015-10-16,11.119,11.119,9.912,10.04,42465,0
2015-10-19,10.343,10.343,9.963,9.998,5337,0
2015-10-20,9.912,9.998,9.912,9.912,6700,0
2015-10-21,9.912,9.912,9.0751,9.4805,22393,0
2015-10-22,9.2659,9.695,9.2659,9.679,12532,0
2015-10-23,9.791,9.791,9.714,9.739,696,0
2015-10-26,9.722,9.868,9.523,9.541,16475,0
2015-10-27,9.541,9.541,9.541,9.541,117,0
2015-10-28,9.576,9.868,9.55,9.868,7775,0
2015-10-29,9.835,9.868,9.835,9.868,7078,0
2015-10-30,9.868,9.868,9.843,9.868,12878,0
2015-11-02,10.548,11.248,10.516,11.119,61835,0
2015-11-03,11.119,12.411,11.049,11.746,72631,0
2015-11-04,11.825,12.505,11.825,12.057,34208,0
2015-11-05,12.057,12.287,11.687,12.109,13104,0
2015-11-06,12.067,12.287,12.067,12.139,10826,0
2015-11-09,12.109,12.109,11.716,11.803,10348,0
2015-11-10,11.979,11.979,11.725,11.847,5014,0
2015-11-11,12.154,12.154,12.146,12.146,1253,0
2015-11-12,12.146,12.146,12.032,12.086,1824,0
2015-11-16,12.086,12.287,12.057,12.154,9231,0
2015-11-17,12.287,12.287,12.225,12.287,2280,0
2015-11-18,12.287,12.287,12.109,12.25,2963,0
2015-11-19,12.287,12.287,12.146,12.198,456,0
2015-11-20,12.023,12.023,11.937,11.937,1938,0
2015-11-23,11.942,12.287,11.937,12.287,1253,0
2015-11-24,12.216,12.287,12.198,12.198,2166,0
2015-11-25,12.198,12.198,12.198,12.198,115,0
2015-11-30,12.287,12.287,11.989,12.161,2963,0
2015-12-01,12.294,12.303,12.154,12.277,11275,0
2015-12-02,11.996,12.154,11.996,12.109,4279,0
2015-12-03,12.594,12.594,12.234,12.234,4775,0
2015-12-04,12.032,12.032,12.023,12.023,569,0
2015-12-07,12.023,12.023,12.023,12.023,115,0
2015-12-08,12.198,12.234,12.198,12.234,2091,0
2015-12-09,12.287,12.287,12.023,12.032,1596,0
2015-12-10,12.287,12.287,11.937,11.937,1480,0
2015-12-11,11.942,11.961,11.937,11.937,569,0
2015-12-14,12.171,12.383,12.171,12.27,1773,0
2015-12-15,12.287,12.287,12.287,12.287,569,0
2015-12-16,12.375,12.566,12.375,12.549,456,0
2015-12-17,12.549,12.549,12.198,12.198,1138,0
2015-12-18,12.287,12.287,12.287,12.287,685,0
2015-12-21,12.067,12.139,11.961,11.979,4900,0
2015-12-22,11.979,11.979,11.979,11.979,190,0
2015-12-23,12.198,12.198,12.039,12.039,2166,0
2015-12-29,12.523,12.549,12.198,12.198,1660,0
2015-12-30,12.497,12.637,12.497,12.637,3424,0
2015-12-31,12.619,13.164,12.619,13.119,13324,0
2016-01-04,12.944,12.944,12.312,12.428,9564,0
2016-01-05,12.331,12.461,12.287,12.461,6268,0
2016-01-06,12.461,12.461,12.119,12.119,1549,0
2016-01-07,12.287,12.287,11.687,11.687,7522,0
2016-01-08,12.461,12.504,11.716,11.716,3465,0
2016-01-11,11.697,11.778,11.452,11.654,2710,0
2016-01-12,11.673,11.673,11.584,11.584,6951,0
2016-01-13,11.584,11.601,11.584,11.584,2558,0
2016-01-14,11.48,11.575,11.48,11.575,403,0
2016-01-15,11.466,11.466,11.409,11.457,1368,0
2016-01-19,11.673,11.673,11.232,11.364,2166,0
2016-01-21,11.321,11.321,11.321,11.321,359,0
2016-01-22,11.4,11.778,11.4,11.528,4272,0
2016-01-26,11.513,11.562,11.45,11.562,4929,0
2016-01-27,11.452,11.496,11.364,11.496,1688,0
2016-01-28,11.61,11.847,11.61,11.847,3089,0
2016-01-29,11.936,11.937,11.936,11.937,685,0
2016-02-01,11.918,11.918,11.575,11.575,4364,0
2016-02-02,11.533,11.584,11.277,11.584,8324,0
2016-02-03,11.589,11.842,11.571,11.571,5683,0
2016-02-04,11.817,11.817,11.406,11.687,15514,0
2016-02-05,11.486,11.624,10.87,11.468,8372,0
2016-02-08,11.317,11.346,11.191,11.191,4577,0
2016-02-09,11.36,11.436,11.047,11.436,2460,0
2016-02-10,11.396,11.496,10.94,10.948,6197,0
2016-02-11,10.958,10.993,10.876,10.958,2702,0
2016-02-12,10.958,10.958,10.958,10.958,559,0
2016-02-16,11.36,11.36,11.047,11.182,2351,0
2016-02-17,10.958,11.182,10.886,10.914,16571,0
2016-02-18,10.931,10.931,10.736,10.798,12499,0
2016-02-19,10.914,11.032,10.914,10.958,3623,0
2016-02-22,11.092,11.173,11.072,11.173,2555,0
2016-02-23,11.339,11.339,11.339,11.339,170,0
2016-02-24,11.272,11.272,11.272,11.272,392,0
2016-02-26,11.317,11.526,11.317,11.526,615,0
2016-02-29,11.528,11.641,11.406,11.638,4620,0
2016-03-01,11.683,11.683,11.633,11.633,1124,0
2016-03-02,11.557,11.557,11.54,11.54,447,0
2016-03-03,11.674,11.674,11.674,11.674,1457,0
2016-03-04,11.674,11.92,11.665,11.792,2800,0
2016-03-07,11.807,11.896,11.719,11.807,4053,0
2016-03-08,11.916,11.916,11.27,11.406,7250,0
2016-03-09,11.604,11.629,11.387,11.406,5823,0
2016-03-10,11.406,11.56,11.406,11.553,787,0
2016-03-11,11.629,11.629,11.36,11.629,5444,0
2016-03-14,11.629,11.629,11.629,11.629,4135,0
2016-03-15,11.61,11.629,11.474,11.629,4878,0
2016-03-16,11.629,11.697,11.629,11.697,1732,0
2016-03-18,11.647,11.647,11.629,11.629,1006,0
2016-03-21,11.719,11.853,11.719,11.843,1978,0
2016-03-22,11.629,11.7,11.629,11.647,1805,0
2016-03-23,11.638,11.638,11.449,11.449,3442,0
2016-03-24,11.54,11.54,11.406,11.406,1201,0
2016-03-28,11.406,11.494,11.092,11.226,8005,0
2016-03-29,11.406,11.807,11.406,11.807,1156,0
2016-03-30,11.799,11.807,11.797,11.807,1006,0
2016-03-31,11.807,11.835,11.762,11.807,2267,0
2016-04-01,11.807,11.922,11.807,11.916,3600,0
2016-04-04,13.06,13.06,12.343,12.899,10358,0
2016-04-05,13.114,13.15,13.105,13.15,1597,0
2016-04-06,13.257,13.378,13.248,13.302,825,0
2016-04-07,13.302,13.329,13.122,13.311,6219,0
2016-04-08,13.374,13.374,13.069,13.105,5832,0
2016-04-11,13.204,13.204,13.096,13.105,8983,0
2016-04-12,13.23,13.24,12.882,12.886,3465,0
2016-04-13,12.882,13.212,12.882,13.212,813,0
2016-04-14,13.194,13.194,12.701,13.15,2576,0
2016-04-15,12.343,12.8,12.343,12.8,5186,0
2016-04-18,12.836,12.895,12.836,12.895,474,0
2016-04-19,12.952,13.06,12.952,12.971,2129,0
2016-04-20,13.015,13.15,13.015,13.15,4998,0
2016-04-21,12.989,12.989,12.989,12.989,447,0
2016-04-22,12.989,12.989,12.9,12.971,2571,0
2016-04-25,12.965,12.965,12.926,12.926,5260,0
2016-04-26,12.73,12.971,12.73,12.845,5056,0
2016-04-27,12.882,13.005,12.882,12.967,2684,0
2016-04-28,13.194,13.194,13.06,13.06,1995,0
2016-04-29,13.24,14.222,13.159,14.134,48015,0
2016-05-02,14.393,14.535,14.151,14.313,52785,0
2016-05-03,14.33,14.33,14.269,14.294,6096,0
2016-05-04,14.26,14.26,13.973,14.044,25324,0
2016-05-05,14.225,14.254,14.225,14.254,854,0
2016-05-06,13.909,14.543,13.753,14.343,13101,0
2016-05-09,14.407,14.543,14.318,14.394,46470,0
2016-05-10,14.453,14.453,14.27,14.308,10460,0
2016-05-11,14.27,14.27,14.074,14.098,12376,0
2016-05-12,13.953,14.09,13.807,14.044,9254,0
2016-05-13,13.953,13.999,13.635,13.681,22050,0
2016-05-16,14.063,14.144,13.909,14.144,7950,0
2016-05-17,14.453,14.453,14.199,14.27,21286,0
2016-05-18,14.27,14.29,14.152,14.191,13600,0
2016-05-19,14.27,14.29,14.09,14.29,24217,0
2016-05-20,14.29,14.811,14.29,14.68,54893,0
2016-05-23,14.854,15.453,14.767,14.99,42335,0
2016-05-24,14.999,15.226,14.927,15.199,41678,0
2016-05-25,15.226,15.289,14.908,14.908,24739,0
2016-05-26,14.908,15.453,14.648,14.871,52840,0
2016-05-27,12.727,12.953,12.272,12.298,503128,0
2016-05-31,12.635,13.043,12.407,12.89,204883,0
2016-06-01,12.917,13.954,12.744,13.87,157183,0
2016-06-02,13.943,13.953,13.473,13.726,90737,0
2016-06-03,13.816,13.816,13.491,13.807,71812,0
2016-06-06,13.816,14.572,13.772,14.572,151298,0
2016-06-07,14.59,15.143,13.29,13.943,183113,0
2016-06-08,14.08,14.363,13.826,14.08,34311,0
2016-06-09,14.27,14.27,13.816,13.972,32346,0
2016-06-10,13.862,13.953,13.599,13.862,38652,0
2016-06-13,13.772,14.162,13.181,13.263,102178,0
2016-06-14,13.19,13.836,13.027,13.79,79328,0
2016-06-15,13.935,13.935,13.653,13.653,59031,0
2016-06-16,13.681,13.909,13.544,13.816,39502,0
2016-06-17,14.071,14.217,13.726,14.035,267464,0
2016-06-20,14.363,14.363,13.934,14.007,162304,0
2016-06-21,13.953,14.007,13.836,13.88,27243,0
2016-06-22,13.925,14.29,13.88,14.29,148213,0
2016-06-23,14.29,14.772,14.044,14.671,186252,0
2016-06-24,14.308,14.943,13.899,14.752,162185,0
2016-06-27,14.09,14.752,14.09,14.471,59515,0
2016-06-28,14.543,15.581,14.523,15.318,193525,0
2016-06-29,15.318,16.062,15.05,15.898,383637,0
2016-06-30,15.962,17.208,15.962,17.198,332530,0
2016-07-01,17.208,17.253,16.535,16.816,184224,0
2016-07-05,17.671,18.121,17.363,17.553,433935,0
2016-07-06,17.717,17.717,17.363,17.499,195570,0
2016-07-07,17.717,19.053,17.653,18.279,594781,0
2016-07-08,18.498,18.898,18.326,18.772,312657,0
2016-07-11,19.08,19.771,18.861,19.136,348235,0
2016-07-12,19.571,19.571,18.634,19.089,174946,0
2016-07-13,19.335,19.335,18.435,18.544,112550,0
2016-07-14,19.044,19.044,18.607,18.781,49719,0
2016-07-15,18.962,18.962,18.426,18.861,67234,0
2016-07-18,19.207,19.207,18.862,19.006,93099,0
2016-07-19,18.997,19.08,18.798,19.044,40660,0
2016-07-20,19.044,19.181,18.997,19.097,62221,0
2016-07-21,19.097,19.107,18.952,19.036,39526,0
2016-07-22,18.99,19.152,18.963,19.136,57392,0
2016-07-25,19.152,19.161,18.99,19.117,92237,0
2016-07-26,19.117,19.171,18.934,19.171,91002,0
2016-07-27,19.171,19.171,19.044,19.062,48746,0
2016-07-28,19.152,19.171,19.053,19.097,79927,0
2016-07-29,19.08,19.262,19.036,19.143,183162,0
2016-08-01,19.543,19.543,18.861,19.097,128849,0
2016-08-02,18.508,18.634,18.044,18.044,600947,0
2016-08-03,18.181,18.597,18.098,18.372,91346,0
2016-08-04,18.592,18.62,18.04,18.067,315105,0
2016-08-05,18.086,18.297,18.04,18.086,120117,0
2016-08-08,18.04,18.278,16.815,17.119,623419,0
2016-08-09,16.981,17.819,16.346,17.764,332362,0
2016-08-10,17.764,17.92,16.907,17.129,167607,0
2016-08-11,17.211,17.303,16.733,16.805,86468,0
2016-08-12,16.659,16.668,15.756,16.171,109827,0
2016-08-15,16.005,16.678,15.766,16.346,104893,0
2016-08-16,16.126,16.245,15.75,16.07,71131,0
2016-08-17,15.978,16.384,15.74,16.245,68476,0
2016-08-18,16.08,16.439,15.932,15.932,42999,0
2016-08-19,15.923,16.217,15.74,16.106,82792,0
2016-08-22,16.106,16.733,15.988,16.521,91080,0
2016-08-23,16.631,16.631,15.877,16.116,140006,0
2016-08-24,16.116,16.549,15.821,16.024,192448,0
2016-08-25,15.914,16.096,15.74,15.747,30473,0
2016-08-26,15.747,16.272,15.416,16.043,133492,0
2016-08-29,15.877,16.106,15.287,16.034,92618,0
2016-08-30,15.821,16.308,15.692,16.292,82261,0
2016-08-31,16.153,16.153,15.959,16.07,29231,0
2016-09-01,15.619,16.07,15.463,16.07,114235,0
2016-09-02,15.988,16.329,15.877,16.181,40920,0
2016-09-06,16.153,17.119,15.646,15.786,374005,0
2016-09-07,15.416,15.683,14.643,14.856,283892,0
2016-09-08,14.728,15.398,14.358,15.251,108562,0
2016-09-09,15.094,15.251,14.753,15.242,39593,0
2016-09-12,15.011,15.223,14.735,14.892,48920,0
2016-09-13,14.743,14.865,13.723,14.155,342953,0
2016-09-14,14.119,15.453,13.953,14.984,173046,0
2016-09-15,14.984,15.416,14.339,14.984,115162,0
2016-09-16,14.956,15.721,14.68,15.242,286113,0
2016-09-19,15.426,15.683,14.984,15.453,70838,0
2016-09-20,15.453,15.583,14.808,15.537,39745,0
2016-09-21,15.444,15.877,15.198,15.877,47396,0
2016-09-22,15.877,15.969,15.242,15.564,58857,0
2016-09-23,15.407,16.015,15.334,15.894,82463,0
2016-09-26,15.711,16.085,15.538,15.675,46373,0
2016-09-27,15.675,15.821,15.49,15.638,13230,0
2016-09-28,15.499,15.499,14.589,15.389,224719,0
2016-09-29,15.085,15.316,14.533,14.743,54836,0
2016-09-30,14.663,15.021,14.155,14.248,193135,0
2016-10-03,14.239,14.353,13.972,13.99,118079,0
2016-10-04,14.036,14.229,13.668,13.869,58191,0
2016-10-05,13.879,14.064,13.622,13.788,22779,0
2016-10-06,13.622,13.805,13.254,13.345,37439,0
2016-10-07,13.355,13.53,12.959,13.005,43986,0
2016-10-10,12.996,13.75,12.964,13.65,78105,0
2016-10-11,13.024,13.207,12.351,12.821,136010,0
2016-10-12,12.802,13.226,12.665,12.977,54852,0
2016-10-13,12.977,13.199,12.573,13.199,35967,0
2016-10-14,13.089,13.19,12.572,12.802,28550,0
2016-10-17,12.701,13.805,12.701,13.456,50477,0
2016-10-18,13.355,13.493,13.024,13.051,27268,0
2016-10-19,12.977,13.345,12.977,13.18,17877,0
2016-10-20,13.024,13.041,12.426,12.498,73679,0
2016-10-21,12.564,12.794,11.855,12.177,112515,0
2016-10-24,12.223,12.778,12.223,12.426,28082,0
2016-10-25,12.416,12.444,12.26,12.361,10883,0
2016-10-26,12.426,12.747,12.416,12.674,53808,0
2016-10-27,12.768,13.114,12.627,13.105,50038,0
2016-10-28,13.077,13.077,12.392,12.796,81273,0
2016-10-31,12.787,13.499,12.59,13.368,50879,0
2016-11-01,13.031,13.031,11.672,11.942,181977,0
2016-11-02,11.389,11.718,11.361,11.652,38034,0
2016-11-03,11.708,11.934,11.567,11.774,30207,0
2016-11-04,11.849,12.337,11.849,12.111,30911,0
2016-11-07,12.177,12.244,10.838,11.033,73357,0
2016-11-08,10.808,11.325,10.53,11.211,108408,0
2016-11-09,11.446,12.084,11.164,11.567,82691,0
2016-11-10,11.738,12.187,11.184,12.111,58038,0
2016-11-11,11.784,12.608,11.784,12.233,42773,0
2016-11-14,12.562,12.608,12.339,12.524,21348,0
2016-11-15,12.57,13.124,12.243,12.955,47725,0
2016-11-16,12.731,13.33,12.482,12.57,90000,0
2016-11-17,12.674,12.981,12.43,12.43,34147,0
2016-11-18,12.493,12.542,11.905,12.384,92815,0
2016-11-21,12.206,12.683,12.206,12.392,51003,0
2016-11-22,12.468,12.636,12.349,12.636,27891,0
2016-11-23,12.364,13.302,12.364,12.927,47599,0
2016-11-25,12.842,13.358,12.842,13.077,18760,0
2016-11-28,13.161,13.161,12.439,12.608,37159,0
2016-11-29,12.74,12.983,12.646,12.842,37694,0
2016-11-30,12.731,13.021,12.655,12.871,53128,0
2016-12-01,12.937,13.208,12.655,13.124,75594,0
2016-12-02,12.762,13.124,12.762,12.955,13992,0
2016-12-05,12.992,13.348,12.984,13.302,62414,0
2016-12-06,13.199,13.583,13.199,13.583,27771,0
2016-12-07,13.583,14.052,13.583,13.827,48899,0
2016-12-08,14.004,14.531,14.004,14.407,91117,0
2016-12-09,14.398,14.531,14.292,14.483,45004,0
2016-12-12,14.371,14.623,14.269,14.333,66208,0
2016-12-13,14.502,14.502,13.855,14.174,50921,0
2016-12-14,14.325,14.451,14.108,14.351,44397,0
2016-12-15,14.305,14.614,14.184,14.341,76093,0
2016-12-16,14.341,14.642,14.341,14.642,211834,0
2016-12-19,14.623,14.662,14.39,14.662,32478,0
2016-12-20,14.662,14.67,14.44,14.567,94567,0
2016-12-21,14.531,14.531,14.202,14.492,47687,0
2016-12-22,14.362,14.614,14.231,14.483,10063,0
2016-12-23,14.437,14.628,14.155,14.577,62925,0
2016-12-27,14.437,14.604,14.184,14.202,88837,0
2016-12-28,14.09,14.259,13.669,13.958,45576,0
2016-12-29,13.724,13.995,13.461,13.873,82432,0
2016-12-30,13.873,14.662,13.705,14.623,214023,0
2017-01-03,14.623,14.623,13.892,14.341,88684,0
2017-01-04,14.249,14.483,14.24,14.455,29601,0
2017-01-05,14.437,14.614,14.341,14.539,38644,0
2017-01-06,14.483,14.596,14.437,14.511,51625,0
2017-01-09,14.154,14.154,12.646,13.011,188920,0
2017-01-10,13.152,13.217,12.701,13.19,92860,0
2017-01-11,13.19,13.48,13.134,13.378,23387,0
2017-01-12,13.434,13.434,12.965,13.237,44780,0
2017-01-13,13.227,13.424,13.058,13.124,14951,0
2017-01-17,13.105,13.292,12.735,13.161,29602,0
2017-01-18,13.087,13.161,12.842,12.88,22503,0
2017-01-19,12.748,12.955,12.701,12.88,33305,0
2017-01-20,13.011,13.077,12.937,12.945,12943,0
2017-01-23,12.937,13.031,12.711,12.842,16324,0
2017-01-24,12.787,12.88,12.748,12.748,14292,0
2017-01-25,12.748,13.011,12.748,12.945,22609,0
2017-01-26,12.945,13.292,12.861,13.142,32434,0
2017-01-27,13.237,13.311,12.965,13.237,14539,0
2017-01-30,12.955,13.011,12.711,12.758,29769,0
2017-01-31,12.701,12.731,12.065,12.121,57331,0
2017-02-01,12.045,12.562,12.036,12.524,39154,0
2017-02-02,12.402,12.721,12.374,12.534,21194,0
2017-02-03,12.655,12.745,12.448,12.674,11046,0
2017-02-06,12.468,12.665,12.468,12.496,16209,0
2017-02-07,12.468,12.562,12.439,12.514,13193,0
2017-02-08,12.627,12.655,12.514,12.514,17320,0
2017-02-09,12.429,12.935,12.429,12.897,27873,0
2017-02-10,12.887,12.906,12.841,12.897,19496,0
2017-02-13,12.897,12.897,12.693,12.735,15941,0
2017-02-14,12.725,12.782,12.61,12.705,16682,0
2017-02-15,12.696,12.792,12.409,12.792,45016,0
2017-02-16,12.716,12.853,12.668,12.735,13195,0
2017-02-17,12.801,13.336,12.801,13.198,36601,0
2017-02-21,13.365,13.365,12.887,13.097,19298,0
2017-02-22,12.992,13.107,12.906,12.992,22400,0
2017-02-23,13.116,13.116,12.81,12.906,14004,0
2017-02-24,12.897,12.897,12.81,12.83,9926,0
2017-02-27,12.801,12.887,12.677,12.877,17559,0
2017-02-28,12.801,12.964,12.486,12.524,18550,0
2017-03-01,12.763,13.059,12.763,12.82,15202,0
2017-03-02,12.916,12.916,12.677,12.763,18189,0
2017-03-03,12.782,13.241,12.782,13.154,19382,0
2017-03-06,13.183,13.345,13.078,13.345,30660,0
2017-03-07,13.248,13.47,12.782,13.47,34394,0
2017-03-08,13.499,13.594,13.203,13.327,31870,0
2017-03-09,13.203,13.38,12.916,12.982,39745,0
2017-03-10,13.116,13.537,13.049,13.288,43075,0
2017-03-13,13.278,13.603,13.278,13.393,30170,0
2017-03-14,13.46,13.6,13.337,13.47,11093,0
2017-03-15,13.479,13.795,13.479,13.661,20406,0
2017-03-16,13.776,13.843,13.728,13.786,16786,0
2017-03-17,13.766,13.813,13.68,13.813,8314,0
2017-03-20,13.813,13.813,13.422,13.651,20573,0
2017-03-21,13.479,13.587,13.384,13.565,18905,0
2017-03-22,13.489,13.527,13.375,13.517,36506,0
2017-03-23,13.517,13.517,13.278,13.45,17694,0
2017-03-24,13.422,13.47,13.288,13.327,12290,0
2017-03-27,13.278,13.336,13.231,13.336,7193,0
2017-03-28,13.278,13.517,13.278,13.46,23275,0
2017-03-29,13.489,13.746,13.479,13.737,11521,0
2017-03-30,13.681,13.756,13.537,13.746,11693,0
2017-03-31,13.746,13.756,13.67,13.67,6400,0
2017-04-03,13.737,13.776,13.651,13.651,19514,0
2017-04-04,13.632,13.803,13.632,13.737,27236,0
2017-04-05,13.718,13.768,13.422,13.422,24509,0
2017-04-06,13.618,13.795,13.537,13.786,10564,0
2017-04-07,13.776,14.177,13.623,14.024,150001,0
2017-04-10,14.034,14.269,13.689,13.699,18554,0
2017-04-11,13.68,14.271,13.68,14.091,47019,0
2017-04-12,14.175,14.271,13.718,14.214,22299,0
2017-04-13,14.187,14.329,13.995,14.234,13567,0
2017-04-17,14.177,14.329,13.88,14.062,21626,0
2017-04-18,13.986,14.214,13.823,13.919,22362,0
2017-04-19,14.062,14.616,14.054,14.415,45028,0
2017-04-20,14.435,14.549,14.396,14.445,22848,0
2017-04-21,14.531,14.665,14.425,14.665,20697,0
2017-04-24,14.749,14.95,14.662,14.856,29886,0
2017-04-25,14.856,14.989,14.806,14.97,40069,0
2017-04-26,15.007,15.007,14.559,14.712,41072,0
2017-04-27,14.858,15.042,14.518,14.984,52946,0
2017-04-28,14.906,15.294,14.906,15.148,35865,0
2017-05-01,15.198,16.056,15.198,15.877,40933,0
2017-05-02,16.032,16.343,16.032,16.294,29378,0
2017-05-03,16.401,16.702,16.246,16.498,35132,0
2017-05-04,16.498,16.498,16.244,16.411,23858,0
2017-05-05,16.009,16.508,16.009,16.498,24288,0
2017-05-08,16.411,16.417,15.935,16.198,31394,0
2017-05-09,16.265,16.333,15.916,16.013,37860,0
2017-05-10,15.911,15.916,15.755,15.79,32074,0
2017-05-11,15.79,15.906,15.673,15.828,37931,0
2017-05-12,15.792,15.974,15.792,15.954,25785,0
2017-05-15,15.926,15.964,15.661,15.954,20024,0
2017-05-16,15.954,15.954,15.401,15.75,34966,0
2017-05-17,15.556,15.556,15.226,15.488,52662,0
2017-05-18,15.31,15.392,15.198,15.382,15389,0
2017-05-19,15.382,15.469,15.256,15.43,10052,0
2017-05-22,15.488,15.537,15.392,15.537,13236,0
2017-05-23,15.528,15.994,15.314,15.954,16324,0
2017-05-24,15.78,15.79,15.605,15.644,4192,0
2017-05-25,15.77,15.818,15.488,15.624,9300,0
2017-05-26,15.614,15.682,15.549,15.664,12816,0
2017-05-30,15.673,15.732,15.537,15.682,24287,0
2017-05-31,15.731,15.78,15.586,15.77,12897,0
2017-06-01,15.818,16.022,15.79,15.954,18742,0
2017-06-02,16.188,16.586,16.12,16.528,31384,0
2017-06-05,16.683,16.683,16.421,16.557,13893,0
2017-06-06,16.586,16.586,16.022,16.236,16715,0
2017-06-07,16.168,16.275,16.023,16.275,4111,0
2017-06-08,16.048,16.547,16.048,16.198,13111,0
2017-06-09,16.343,16.508,16.229,16.387,13566,0
2017-06-12,16.421,17.207,16.304,17.178,58232,0
2017-06-13,17.178,17.577,17.149,17.324,56640,0
2017-06-14,17.373,17.469,17.333,17.469,34682,0
2017-06-15,17.431,17.577,17.324,17.567,28558,0
2017-06-16,17.528,17.867,17.45,17.45,37532,0
2017-06-19,17.615,17.965,17.491,17.839,32991,0
2017-06-20,17.722,17.926,17.44,17.673,32724,0
2017-06-21,17.819,17.921,17.431,17.431,36195,0
2017-06-22,17.441,17.751,17.441,17.577,37287,0
2017-06-23,17.683,17.751,16.949,17.547,625300,0
2017-06-26,17.731,18.3,17.679,17.975,82887,0
2017-06-27,17.839,17.907,17.188,17.285,59491,0
2017-06-28,17.455,17.455,17.188,17.333,31577,0
2017-06-29,17.333,17.343,17.023,17.101,31139,0
2017-06-30,17.197,17.441,16.731,16.877,30456,0
2017-07-03,17.091,17.557,16.615,17.469,14999,0
2017-07-05,17.382,17.469,16.926,17.091,31295,0
2017-07-06,17.091,17.479,16.858,16.935,30581,0
2017-07-07,17.052,17.246,16.625,16.984,25722,0
2017-07-10,16.858,17.382,16.858,17.12,31503,0
2017-07-11,17.134,17.295,16.974,17.237,22152,0
2017-07-12,17.197,17.479,17.197,17.46,17045,0
2017-07-13,17.324,17.363,16.945,17.237,16590,0
2017-07-14,17.101,17.401,16.847,17.256,12466,0
2017-07-17,17.178,17.382,16.702,17.295,13194,0
2017-07-18,17.237,17.333,17.169,17.169,17191,0
2017-07-19,17.169,17.207,16.921,17.12,13325,0
2017-07-20,17.217,17.217,16.77,17.071,12784,0
2017-07-21,17.188,17.237,16.79,16.935,15623,0
2017-07-24,16.897,17.12,16.022,16.022,26431,0
2017-07-25,16.022,17.091,16.022,16.557,24351,0
2017-07-26,16.702,17.062,16.702,16.935,12886,0
2017-07-27,16.817,16.931,16.315,16.492,12543,0
2017-07-28,17.241,17.241,16.256,16.591,14545,0
2017-07-31,16.413,16.837,16.312,16.413,29307,0
2017-08-01,16.413,16.797,16.315,16.344,21529,0
2017-08-02,16.443,16.541,15.517,15.783,82151,0
2017-08-03,15.33,16.167,15.33,16.157,22543,0
2017-08-04,15.773,16.256,15.762,15.911,12919,0
2017-08-07,15.763,15.95,15.763,15.95,20249,0
2017-08-08,15.949,16.206,15.399,15.704,26709,0
2017-08-09,15.773,16.236,15.133,15.133,17705,0
2017-08-10,14.975,15.044,14.551,14.679,27495,0
2017-08-11,14.778,14.896,14.729,14.876,17381,0
2017-08-14,15.024,15.27,14.867,15.004,25245,0
2017-08-15,15.083,15.123,14.916,14.985,5670,0
2017-08-16,15.024,15.12,14.916,15.044,16110,0
2017-08-17,15.034,15.073,14.453,14.591,33542,0
2017-08-18,14.532,15.152,14.532,15.152,26258,0
2017-08-21,15.004,15.004,14.551,14.61,17051,0
2017-08-22,14.729,14.737,14.482,14.551,9800,0
2017-08-23,14.472,14.541,14.285,14.335,15025,0
2017-08-24,14.285,14.481,14.147,14.187,20585,0
2017-08-25,14.187,14.236,14.049,14.206,16877,0
2017-08-28,14.236,15.27,14.236,14.975,38439,0
2017-08-29,15.004,15.27,14.736,15.201,21377,0
2017-08-30,15.201,15.487,15.152,15.261,31331,0
2017-08-31,15.262,16.009,15.262,15.931,37827,0
2017-09-01,15.862,15.931,15.862,15.862,6455,0
2017-09-05,15.891,15.891,15.27,15.477,12865,0
2017-09-06,15.551,15.812,15.458,15.645,7559,0
2017-09-07,15.615,15.901,15.576,15.901,14751,0
2017-09-08,15.753,16.009,15.753,15.812,11289,0
2017-09-11,16.009,16.206,15.536,16.206,16840,0
2017-09-12,16.059,16.187,15.812,16.088,7267,0
2017-09-13,16.197,16.403,16.078,16.265,14397,0
2017-09-14,16.265,16.333,16.137,16.305,8085,0
2017-09-15,16.433,16.679,16.143,16.679,43549,0
2017-09-18,16.837,16.896,16.507,16.827,11751,0
2017-09-19,17.034,17.044,16.748,16.876,12132,0
2017-09-20,16.837,16.945,15.842,16.472,29724,0
2017-09-21,16.187,16.788,16.187,16.571,8767,0
2017-09-22,16.709,16.738,16.285,16.64,7809,0
2017-09-25,16.551,16.551,16.088,16.502,10888,0
2017-09-26,16.61,16.61,16.285,16.285,17718,0
2017-09-27,16.275,16.512,16.275,16.512,25080,0
2017-09-28,16.256,16.581,16.256,16.443,9647,0
2017-09-29,16.354,16.393,16.192,16.305,5979,0
2017-10-02,16.403,16.738,16.403,16.729,10513,0
2017-10-03,16.669,17.231,16.669,16.817,25921,0
2017-10-04,16.65,16.975,16.61,16.679,8098,0
2017-10-05,16.679,16.945,16.65,16.945,10185,0
2017-10-06,16.906,16.916,16.778,16.916,2781,0
2017-10-09,16.965,17.044,16.807,16.847,10759,0
2017-10-10,16.995,17.231,16.942,17.132,9281,0
2017-10-11,17.142,17.231,16.926,16.945,4437,0
2017-10-12,16.748,17.132,16.748,16.935,6670,0
2017-10-13,17.044,17.142,16.729,16.955,5916,0
2017-10-16,17.103,17.221,17.044,17.221,6872,0
2017-10-17,17.231,17.231,16.955,16.995,6571,0
2017-10-18,17.192,17.231,17.075,17.182,8501,0
2017-10-19,17.182,17.32,17.142,17.32,9552,0
2017-10-20,17.389,17.389,17.093,17.29,12473,0
2017-10-23,17.428,17.428,17.093,17.142,8362,0
2017-10-24,17.207,17.467,17.152,17.28,5492,0
2017-10-25,17.27,17.31,17.172,17.31,3510,0
2017-10-26,17.192,17.704,17.192,17.704,17112,0
2017-10-27,17.724,17.724,17.226,17.724,16116,0
2017-10-30,17.901,17.901,17.511,17.753,30855,0
2017-10-31,17.733,17.733,16.206,16.63,51315,0
2017-11-01,16.68,16.68,15.3934,15.98,48012,0
2017-11-02,15.79,15.8,15.15,15.28,35050,0
2017-11-03,15.28,15.56,15.17,15.39,21972,0
2017-11-06,15.28,16.72,14.6488,15.46,53612,0
2017-11-07,15.38,15.69,15.38,15.69,26123,0
2017-11-08,15.67,15.7988,14.98,15.65,18830,0
2017-11-09,15.55,15.9399,15.2,15.78,24618,0
2017-11-10,15.85,16.14,15.71,15.92,23382,0
