Date,Open,High,Low,Close,Volume,OpenInt
2015-06-19,17.89,18.235,17.424,17.664,16430929,0
2015-06-22,17.794,17.967,17.717,17.83,1214659,0
2015-06-23,17.967,18.001,17.597,17.672,1459086,0
2015-06-24,17.605,17.864,17.502,17.51,1216397,0
2015-06-25,17.845,17.845,17.235,17.243,2308219,0
2015-06-26,17.57,17.57,16.94,16.975,1404070,0
2015-06-29,16.855,17.579,16.424,16.536,712069,0
2015-06-30,16.432,16.82,15.803,16.051,1414561,0
2015-07-01,16.079,16.329,15.587,15.682,841747,0
2015-07-02,15.94,15.94,15.501,15.561,273391,0
2015-07-06,15.518,15.769,15.518,15.545,364095,0
2015-07-07,15.578,15.734,15.467,15.657,502590,0
2015-07-08,15.734,16.262,15.406,15.416,578448,0
2015-07-09,16.38,16.38,15.303,15.433,944167,0
2015-07-10,15.509,15.932,15.416,15.553,309927,0
2015-07-13,15.606,15.675,15.449,15.578,355164,0
2015-07-14,15.606,15.734,15.303,15.303,1031021,0
2015-07-15,15.173,15.363,14.914,14.984,324476,0
2015-07-16,15.026,15.277,14.872,14.906,342406,0
2015-07-17,15.087,15.173,14.872,15.001,606285,0
2015-07-20,15.087,15.424,15.054,15.062,366879,0
2015-07-21,15.199,15.26,14.777,14.795,367924,0
2015-07-22,14.744,15.044,14.441,14.493,499225,0
2015-07-23,14.57,14.656,14.31,14.502,297516,0
2015-07-24,14.57,14.57,14.017,14.113,557104,0
2015-07-27,14.121,14.683,13.914,14.578,728075,0
2015-07-28,14.795,14.914,14.165,14.673,577402,0
2015-07-29,14.656,14.821,14.544,14.639,153222,0
2015-07-30,14.587,14.803,13.718,13.89,915285,0
2015-07-31,13.718,14.596,13.648,13.724,379407,0
2015-08-03,13.673,14.049,13.241,13.371,279422,0
2015-08-04,13.553,13.657,12.689,12.846,404926,0
2015-08-05,13.147,14.182,13.138,13.993,660219,0
2015-08-06,14.061,14.061,12.518,12.528,513403,0
2015-08-07,12.441,13.588,11.854,12.155,1134391,0
2015-08-10,12.155,13.129,11.812,12.708,1014340,0
2015-08-11,12.493,12.829,12.095,12.26,489503,0
2015-08-12,12.863,13.648,12.285,13.451,1584669,0
2015-08-13,13.502,15.173,13.363,13.777,1037772,0
2015-08-14,13.64,14.2,13.432,13.596,392166,0
2015-08-17,13.613,13.975,13.391,13.475,126893,0
2015-08-18,13.562,13.62,12.975,13.198,313753,0
2015-08-19,13.562,13.613,12.769,13.509,317815,0
2015-08-20,13.451,13.724,13.147,13.536,511752,0
2015-08-21,13.286,13.63,12.924,13.381,698844,0
2015-08-24,12.692,13.278,12.441,12.528,762669,0
2015-08-25,12.889,13.545,12.148,12.224,1808764,0
2015-08-26,12.364,12.638,11.561,12.252,815880,0
2015-08-27,12.458,12.846,12.208,12.269,869699,0
2015-08-28,12.336,13.32,12.242,12.855,506881,0
2015-08-31,12.786,13.105,12.734,12.802,264343,0
2015-09-01,12.321,12.708,12.285,12.689,360383,0
2015-09-02,12.606,12.871,12.606,12.846,358064,0
2015-09-03,12.734,13.32,12.734,12.924,624960,0
2015-09-04,12.794,13.105,12.675,12.749,458046,0
2015-09-08,12.749,12.889,12.182,12.276,228850,0
2015-09-09,12.148,12.63,12.087,12.155,216092,0
2015-09-10,12.313,12.424,11.597,11.622,350434,0
2015-09-11,11.501,11.906,11.105,11.578,330575,0
2015-09-14,11.683,11.949,11.493,11.536,403300,0
2015-09-15,11.465,11.708,11.216,11.501,309464,0
2015-09-16,11.561,11.683,11.399,11.597,607909,0
2015-09-17,11.553,11.743,11.493,11.544,673559,0
2015-09-18,11.518,11.794,11.423,11.785,459788,0
2015-09-21,11.76,11.923,11.38,11.604,335329,0
2015-09-22,11.441,11.604,10.923,11.044,610808,0
2015-09-23,11.096,11.268,10.534,10.58,566268,0
2015-09-24,10.907,10.907,9.897,10.139,721150,0
2015-09-25,10.13,10.95,9.836,9.975,771920,0
2015-09-28,9.991,10.346,9.137,9.3964,590168,0
2015-09-29,9.3355,9.57,8.8459,9.0348,744893,0
2015-09-30,9.0253,9.682,8.9646,9.1456,738515,0
2015-10-01,9.501,9.776,9.2671,9.595,764380,0
2015-10-02,9.601,10.257,9.53,10.214,531521,0
2015-10-05,10.241,10.94,10.241,10.887,530961,0
2015-10-06,10.887,11.167,10.512,10.869,367537,0
2015-10-07,10.86,11.22,10.74,10.817,330142,0
2015-10-08,10.835,11.736,10.792,11.648,293664,0
2015-10-09,11.762,11.971,11.342,11.386,232598,0
2015-10-12,11.438,11.516,11.184,11.262,135571,0
2015-10-13,10.931,11.516,10.931,11.386,261415,0
2015-10-14,11.664,11.788,11.395,11.491,367993,0
2015-10-15,11.577,11.639,11.158,11.342,284286,0
2015-10-16,11.403,11.525,10.852,11.282,258213,0
2015-10-19,11.282,11.674,11.167,11.569,537123,0
2015-10-20,11.604,11.963,11.421,11.823,287866,0
2015-10-21,11.858,12.016,11.516,11.805,1345154,0
2015-10-22,11.823,11.98,11.691,11.928,256956,0
2015-10-23,11.971,12.049,11.639,11.91,404015,0
2015-10-26,11.841,12.154,11.613,11.7,848171,0
2015-10-27,11.674,11.691,11.045,11.395,279025,0
2015-10-28,11.376,11.902,11.272,11.463,453303,0
2015-10-29,11.639,11.902,11.463,11.525,284286,0
2015-10-30,11.516,11.867,11.421,11.77,671719,0
2015-11-02,11.718,12.242,11.691,12.138,538231,0
2015-11-03,12.147,12.899,12.111,12.383,367080,0
2015-11-04,12.514,12.696,12.069,12.252,224851,0
2015-11-05,12.323,12.566,12.041,12.471,397154,0
2015-11-06,12.426,12.81,12.39,12.748,399443,0
2015-11-09,12.758,12.899,12.395,12.575,219161,0
2015-11-10,12.566,12.664,12.069,12.261,382631,0
2015-11-11,12.347,12.4,11.604,11.744,269648,0
2015-11-12,11.684,11.945,11.429,11.508,143516,0
2015-11-13,11.535,11.77,11.29,11.376,203895,0
2015-11-16,11.411,11.744,11.184,11.491,57520,0
2015-11-17,11.544,11.639,11.237,11.367,153807,0
2015-11-18,11.411,11.569,10.772,10.966,323740,0
2015-11-19,11.045,11.089,10.512,10.668,343750,0
2015-11-20,10.659,10.792,10.355,10.503,334945,0
2015-11-23,10.546,10.748,10.143,10.223,305100,0
2015-11-24,10.223,10.71,10.188,10.71,416023,0
2015-11-25,10.688,10.74,10.475,10.564,176791,0
2015-11-27,10.536,10.74,10.536,10.626,110466,0
2015-11-30,10.668,10.974,10.582,10.696,394296,0
2015-12-01,10.835,11.21,10.688,10.71,272916,0
2015-12-02,11.359,11.936,11.079,11.282,1019605,0
2015-12-03,11.367,11.805,11.027,11.079,563193,0
2015-12-04,11.036,11.167,10.817,11.079,239345,0
2015-12-07,11.009,11.245,10.808,10.957,276510,0
2015-12-08,10.931,11.282,10.8,11.114,457068,0
2015-12-09,11.098,11.648,11.054,11.403,359303,0
2015-12-10,11.403,11.544,11.018,11.151,307157,0
2015-12-11,11.054,11.351,10.957,11.351,217502,0
2015-12-14,11.386,11.604,11.027,11.324,686909,0
2015-12-15,11.421,12.069,11.245,11.919,686701,0
2015-12-16,12.801,13.457,12.375,12.725,1437667,0
2015-12-17,12.785,13.248,12.504,12.549,689789,0
2015-12-18,12.696,13.337,12.471,13.319,724666,0
2015-12-21,13.337,13.992,13.319,13.86,660857,0
2015-12-22,14.069,14.209,13.571,13.782,514005,0
2015-12-23,13.817,13.912,13.352,13.475,200807,0
2015-12-24,13.545,14.008,13.545,13.912,537712,0
2015-12-28,14.026,14.162,13.633,13.912,390615,0
2015-12-29,13.992,14.404,13.869,14.209,785674,0
2015-12-30,14.102,14.411,14.102,14.146,315506,0
2015-12-31,14.146,14.366,14.102,14.297,224778,0
2016-01-04,14.235,14.438,13.694,14.297,313924,0
2016-01-05,14.561,14.801,14.408,14.535,367423,0
2016-01-06,14.358,14.793,14.288,14.561,306520,0
2016-01-07,14.235,14.988,14.235,14.527,654035,0
2016-01-08,14.988,15.005,14.553,14.65,405976,0
2016-01-11,14.65,14.757,14.011,14.172,462730,0
2016-01-12,14.447,14.589,13.844,14.04,380282,0
2016-01-13,14.182,14.481,13.321,13.712,165001,0
2016-01-14,13.934,14.242,13.507,14.189,226954,0
2016-01-15,14.073,14.073,13.073,13.587,187215,0
2016-01-19,13.578,13.587,12.806,12.851,322800,0
2016-01-20,12.452,12.931,11.682,12.843,431658,0
2016-01-21,12.638,13.374,12.418,13.135,189050,0
2016-01-22,12.975,13.321,12.442,13.163,194758,0
2016-01-25,12.958,13.293,12.821,13.293,110364,0
2016-01-26,13.313,13.462,12.336,12.887,292657,0
2016-01-27,13.135,13.269,12.86,13.056,200508,0
2016-01-28,13.286,14.02,13.135,13.881,456600,0
2016-01-29,14.102,14.598,13.987,14.58,180523,0
2016-02-01,14.606,14.837,14.049,14.598,368948,0
2016-02-02,14.571,14.573,13.943,14.119,246086,0
2016-02-03,14.26,14.464,13.614,14.269,101225,0
2016-02-04,14.358,14.846,14.182,14.438,205377,0
2016-02-05,14.358,14.633,14.278,14.358,116600,0
2016-02-08,14.269,14.447,13.384,13.384,86184,0
2016-02-09,13.346,13.728,12.958,13.135,143581,0
2016-02-10,13.331,13.569,12.638,12.72,202524,0
2016-02-11,12.577,12.744,12.187,12.63,237197,0
2016-02-12,12.763,13.011,12.365,12.435,136196,0
2016-02-16,12.753,13.728,12.602,13.293,202329,0
2016-02-17,13.516,14.02,13.384,13.453,131943,0
2016-02-18,13.649,14.083,13.428,13.871,93984,0
2016-02-19,13.667,13.943,13.35,13.905,76821,0
2016-02-22,13.924,14.518,13.924,14.011,135338,0
2016-02-23,14.163,14.341,13.028,13.056,259445,0
2016-02-24,13.09,14.03,12.816,13.852,427226,0
2016-02-25,14.163,14.163,13.186,13.737,164222,0
2016-02-26,13.702,13.905,13.196,13.293,135825,0
2016-02-29,13.4,13.684,13.341,13.366,96422,0
2016-03-01,13.728,13.728,13.081,13.286,214863,0
2016-03-02,13.366,13.996,13.327,13.914,89461,0
2016-03-03,14.011,14.172,13.827,14.136,59588,0
2016-03-04,14.269,14.269,13.827,14.073,115258,0
2016-03-07,14.073,14.288,13.965,14.146,73829,0
2016-03-08,14.119,14.119,13.659,13.934,79921,0
2016-03-09,14.102,14.189,13.799,14.189,94164,0
2016-03-10,13.578,14.058,13.356,13.958,194085,0
2016-03-11,14.004,14.171,13.774,14.004,138750,0
2016-03-14,13.782,14.058,13.605,13.871,99412,0
2016-03-15,13.764,14.049,13.462,13.712,58742,0
2016-03-16,13.764,14.065,13.587,13.641,149393,0
2016-03-17,13.659,13.958,13.293,13.341,199995,0
2016-03-18,13.293,13.446,12.584,12.676,533671,0
2016-03-21,12.763,13.163,12.763,12.905,166714,0
2016-03-22,12.834,12.871,12.602,12.681,174811,0
2016-03-23,12.638,12.681,12.187,12.249,121699,0
2016-03-24,12.408,12.949,12.205,12.781,140007,0
2016-03-28,12.949,13.293,12.584,12.798,239328,0
2016-03-29,12.887,12.887,12,12.647,296385,0
2016-03-30,12.896,13.216,12.816,13.028,153011,0
2016-03-31,13.081,13.188,13.003,13.028,85197,0
2016-04-01,13.131,13.131,12.862,13.061,72756,0
2016-04-04,13.033,13.169,12.763,12.827,77267,0
2016-04-05,12.529,12.862,12.529,12.728,60834,0
2016-04-06,12.763,13.14,12.709,12.728,75976,0
2016-04-07,13.214,13.645,12.393,12.665,392820,0
2016-04-08,12.835,13.101,12.744,13.006,116381,0
2016-04-11,13.115,13.483,13.033,13.185,129165,0
2016-04-12,13.285,13.285,12.773,13.061,69633,0
2016-04-13,13.366,13.366,12.987,13.16,119872,0
2016-04-14,13.277,13.353,13.024,13.177,79649,0
2016-04-15,13.131,13.131,12.961,13.061,56270,0
2016-04-18,13.185,13.312,13.051,13.248,93903,0
2016-04-19,13.366,13.6,13.321,13.527,91502,0
2016-04-20,13.473,13.717,13.473,13.672,87520,0
2016-04-21,13.763,13.914,13.591,13.69,127302,0
2016-04-22,13.636,14.545,13.636,14.294,360371,0
2016-04-25,14.348,14.562,14.195,14.302,205336,0
2016-04-26,14.392,14.59,14.13,14.545,272533,0
2016-04-27,14.608,14.842,14.463,14.67,364017,0
2016-04-28,14.653,14.779,14.373,14.491,100991,0
2016-04-29,14.545,14.6,13.978,14.194,88053,0
2016-05-02,14.104,14.473,13.546,13.807,109543,0
2016-05-03,13.78,14.005,13.096,13.564,147019,0
2016-05-04,13.546,13.69,13.356,13.527,58448,0
2016-05-05,13.591,13.914,13.527,13.771,86182,0
2016-05-06,13.789,13.789,13.298,13.439,193581,0
2016-05-09,13.546,13.546,13.292,13.473,61975,0
2016-05-10,13.464,13.464,12.997,13.096,137482,0
2016-05-11,13.123,13.123,12.511,12.907,354823,0
2016-05-12,13.051,13.258,12.961,13.024,148466,0
2016-05-13,13.051,13.115,12.636,12.807,289144,0
2016-05-16,12.773,12.88,12.611,12.709,342315,0
2016-05-17,12.655,12.997,12.611,12.88,147078,0
2016-05-18,12.916,13.356,12.79,13.331,329020,0
2016-05-19,13.248,13.248,13.015,13.15,119891,0
2016-05-20,13.194,13.493,13.14,13.248,123876,0
2016-05-23,13.214,13.461,13.14,13.331,135907,0
2016-05-24,13.464,13.57,13.385,13.401,57353,0
2016-05-25,13.346,13.746,13.341,13.591,203836,0
2016-05-26,13.717,13.867,13.591,13.672,138747,0
2016-05-27,13.636,13.813,13.582,13.6,57589,0
2016-05-31,13.509,13.897,13.509,13.88,141236,0
2016-06-01,13.897,14.031,13.645,13.789,174528,0
2016-06-02,13.789,13.924,13.645,13.744,88034,0
2016-06-03,13.6,13.807,13.277,13.537,171117,0
2016-06-06,13.591,13.654,13.419,13.448,77669,0
2016-06-07,13.464,13.572,13.341,13.464,132806,0
2016-06-08,13.518,13.556,13.321,13.419,112444,0
2016-06-09,13.41,13.502,12.835,13.231,301465,0
2016-06-10,13.087,13.356,12.62,12.844,229765,0
2016-06-13,12.728,12.844,12.62,12.781,125236,0
2016-06-14,12.807,12.987,12.655,12.88,94392,0
2016-06-15,13.069,13.069,12.601,12.728,195479,0
2016-06-16,12.645,12.781,12.601,12.744,224683,0
2016-06-17,12.781,12.862,12.628,12.844,197303,0
2016-06-20,13.015,13.231,12.744,12.987,248824,0
2016-06-21,13.131,13.292,13.051,13.105,113139,0
2016-06-22,13.204,13.502,13.204,13.312,150272,0
2016-06-23,13.464,13.464,13.015,13.285,101943,0
2016-06-24,12.844,13.223,12.709,13.105,110531,0
2016-06-27,13.105,13.292,12.877,13.292,174766,0
2016-06-28,14.121,14.121,13.444,13.537,208179,0
2016-06-29,13.726,14.086,13.618,13.943,201679,0
2016-06-30,14.575,14.766,14.008,14.438,447341,0
2016-07-01,14.438,14.795,14.388,14.749,261696,0
2016-07-05,14.849,14.849,14.612,14.702,238036,0
2016-07-06,14.666,14.685,14.529,14.62,129159,0
2016-07-07,14.565,14.62,14.246,14.493,124210,0
2016-07-08,14.529,14.529,14.347,14.447,61541,0
2016-07-11,14.712,14.757,14.263,14.402,247617,0
2016-07-12,14.402,14.611,14.402,14.493,185676,0
2016-07-13,14.575,14.634,14.282,14.409,135400,0
2016-07-14,14.409,14.584,14.201,14.355,175850,0
2016-07-15,14.456,14.602,14.355,14.383,154656,0
2016-07-18,14.529,15.296,14.402,14.995,317868,0
2016-07-19,15.105,15.369,14.821,14.959,203603,0
2016-07-20,15.15,15.615,15.041,15.497,289616,0
2016-07-21,15.588,15.714,15.342,15.442,156191,0
2016-07-22,15.534,15.677,15.351,15.442,65817,0
2016-07-25,15.543,15.626,15.361,15.479,60913,0
2016-07-26,15.534,15.689,15.442,15.663,52763,0
2016-07-27,15.744,15.843,15.26,15.324,66633,0
2016-07-28,15.361,15.37,14.949,15.178,95282,0
2016-07-29,15.095,15.342,15.069,15.105,168225,0
2016-08-01,15.095,15.183,15.004,15.022,129850,0
2016-08-02,15.095,15.299,14.876,15.233,189327,0
2016-08-03,15.278,15.397,15.095,15.306,89001,0
2016-08-04,15.306,15.748,15.306,15.351,47457,0
2016-08-05,15.452,15.588,15.195,15.296,83886,0
2016-08-08,15.205,15.434,15.121,15.379,128540,0
2016-08-09,15.379,15.416,14.52,15.05,237597,0
2016-08-10,14.428,14.766,13.844,14.364,637637,0
2016-08-11,14.273,14.502,14.208,14.328,182930,0
2016-08-12,14.419,14.575,14.309,14.309,78696,0
2016-08-15,14.256,14.812,14.237,14.648,166827,0
2016-08-16,14.702,14.81,14.52,14.757,170428,0
2016-08-17,14.757,14.803,14.301,14.584,135556,0
2016-08-18,14.749,14.757,14.538,14.565,142171,0
2016-08-19,14.529,14.612,14.237,14.483,146184,0
2016-08-22,14.438,14.548,14.347,14.483,60158,0
2016-08-23,14.447,14.612,14.273,14.328,196943,0
2016-08-24,14.347,14.493,14.282,14.447,74411,0
2016-08-25,14.419,14.529,14.373,14.402,107025,0
2016-08-26,14.438,14.471,14.163,14.364,301586,0
2016-08-29,14.456,14.565,14.282,14.318,277777,0
2016-08-30,14.227,14.419,14.227,14.355,138224,0
2016-08-31,14.337,14.557,14.163,14.218,135210,0
2016-09-01,14.172,14.291,13.861,14.208,220009,0
2016-09-02,14.309,14.392,14.136,14.218,157343,0
2016-09-06,14.548,14.548,14.182,14.273,81825,0
2016-09-07,14.292,14.548,14.292,14.409,154953,0
2016-09-08,14.464,14.602,14.342,14.51,110279,0
2016-09-09,14.483,14.483,13.945,14.256,232003,0
2016-09-12,14.256,14.256,13.899,14.036,124371,0
2016-09-13,13.936,14.1,13.569,14.046,293838,0
2016-09-14,14.036,14.036,13.359,13.514,370080,0
2016-09-15,13.588,13.733,13.388,13.433,329567,0
2016-09-16,13.451,13.652,13.369,13.404,208753,0
2016-09-19,13.433,13.971,13.433,13.597,208272,0
2016-09-20,13.725,14.364,13.725,14.117,252070,0
2016-09-21,14.026,14.383,13.678,14.046,343315,0
2016-09-22,14.117,14.263,13.747,13.899,403177,0
2016-09-23,13.287,13.597,13.249,13.523,3272098,0
2016-09-26,13.543,13.707,13.433,13.607,594333,0
2016-09-27,13.588,13.615,13.433,13.568,383526,0
2016-09-28,13.568,13.707,13.451,13.514,378403,0
2016-09-29,13.534,13.692,13.291,13.459,375138,0
2016-09-30,13.506,13.506,13.32,13.376,194872,0
2016-10-03,13.478,13.51,13.159,13.236,164322,0
2016-10-04,13.301,13.301,12.949,13.107,359443,0
2016-10-05,13.134,13.468,13.117,13.468,306506,0
2016-10-06,13.422,13.562,13.347,13.497,204099,0
2016-10-07,13.422,13.599,12.53,12.986,445261,0
2016-10-10,13.097,13.357,13.051,13.107,226044,0
2016-10-11,13.125,13.274,12.949,13.032,200239,0
2016-10-12,12.967,13.07,12.911,12.976,162705,0
2016-10-13,12.893,13.219,12.893,13.189,114575,0
2016-10-14,13.284,13.422,13.209,13.236,139488,0
2016-10-17,13.274,13.57,13.274,13.413,274725,0
2016-10-18,13.72,13.878,13.459,13.775,331503,0
2016-10-19,13.859,13.905,13.626,13.831,224180,0
2016-10-20,13.738,13.905,13.626,13.831,196188,0
2016-10-21,13.831,14.036,13.748,13.994,393197,0
2016-10-24,13.951,14.118,13.914,14.054,192098,0
2016-10-25,13.97,14.036,13.934,13.98,213618,0
2016-10-26,14.026,14.138,13.934,14.046,229996,0
2016-10-27,14.026,14.25,14.026,14.092,157944,0
2016-10-28,14.101,14.501,14.026,14.435,487311,0
2016-10-31,14.491,14.574,14.174,14.211,196494,0
2016-11-01,14.296,14.296,14.062,14.109,268993,0
2016-11-02,14.128,14.453,14.007,14.016,369233,0
2016-11-03,13.97,13.99,13.701,13.96,459229,0
2016-11-04,13.794,14.026,13.515,13.534,663997,0
2016-11-07,13.655,13.846,13.515,13.57,110653,0
2016-11-08,13.515,13.711,13.515,13.636,144532,0
2016-11-09,13.097,13.376,12.615,12.68,608733,0
2016-11-10,12.697,12.875,12.308,12.401,591305,0
2016-11-11,12.317,12.671,12.243,12.298,506784,0
2016-11-14,12.364,12.441,11.991,12.159,377522,0
2016-11-15,12.159,12.261,12.039,12.159,310296,0
2016-11-16,12.261,12.261,12.039,12.085,270532,0
2016-11-17,12.085,12.085,11.843,11.862,302671,0
2016-11-18,11.778,11.852,11.556,11.629,379799,0
2016-11-21,11.704,12.075,11.648,12.001,346223,0
2016-11-22,12.067,12.308,12.055,12.298,255819,0
2016-11-23,12.308,12.624,12.231,12.595,266037,0
2016-11-25,12.624,12.744,12.513,12.549,90167,0
2016-11-28,12.539,12.629,12.447,12.539,137644,0
2016-11-29,12.476,12.568,12.094,12.15,252829,0
2016-11-30,12.335,12.42,11.852,11.867,353160,0
2016-12-01,11.927,11.973,11.564,11.611,572342,0
2016-12-02,11.564,11.843,11.564,11.602,172701,0
2016-12-05,11.611,11.918,11.611,11.778,212611,0
2016-12-06,11.816,12.057,11.816,11.936,280820,0
2016-12-07,11.927,12.187,11.816,12.159,252300,0
2016-12-08,12.242,12.298,11.769,11.788,275256,0
2016-12-09,11.76,11.89,11.75,11.788,289782,0
2016-12-12,11.778,11.852,11.62,11.685,251121,0
2016-12-13,11.695,11.788,11.296,11.556,610382,0
2016-12-14,11.462,11.602,11.359,11.359,301039,0
2016-12-15,11.323,11.535,11.184,11.445,265582,0
2016-12-16,11.491,11.945,11.482,11.574,562181,0
2016-12-19,11.629,12.047,11.629,12.02,300889,0
2016-12-20,12.522,12.655,12.122,12.41,482574,0
2016-12-21,12.503,12.569,12.154,12.206,232935,0
2016-12-22,12.14,12.308,12.011,12.187,278277,0
2016-12-23,12.085,12.326,11.871,12.187,336969,0
2016-12-27,12.187,12.298,11.983,12.242,481776,0
2016-12-28,12.242,12.354,12.103,12.261,240908,0
2016-12-29,12.346,12.497,12.127,12.251,428855,0
2016-12-30,12.346,12.422,12.147,12.289,460304,0
2017-01-03,12.326,12.326,12.156,12.298,182315,0
2017-01-04,12.355,12.838,12.355,12.611,316681,0
2017-01-05,12.621,12.658,12.383,12.611,156478,0
2017-01-06,12.611,12.829,12.611,12.678,225367,0
2017-01-09,12.668,12.866,12.658,12.705,284164,0
2017-01-10,12.772,13.586,12.686,13.444,443654,0
2017-01-11,13.501,13.548,13.122,13.244,418450,0
2017-01-12,13.586,13.699,13.188,13.341,268315,0
2017-01-13,13.452,13.537,13.207,13.284,259208,0
2017-01-17,13.348,13.566,13.131,13.548,269159,0
2017-01-18,13.548,13.633,13.425,13.576,173565,0
2017-01-19,13.576,13.583,13.321,13.425,171459,0
2017-01-20,13.501,13.596,13.311,13.482,200985,0
2017-01-23,13.492,13.605,13.301,13.396,149967,0
2017-01-24,13.396,13.728,13.254,13.591,347629,0
2017-01-25,13.548,13.728,13.539,13.69,206911,0
2017-01-26,13.784,13.984,13.671,13.964,221335,0
2017-01-27,13.122,13.623,12.782,12.933,1275846,0
2017-01-30,12.98,13.036,12.591,12.762,419385,0
2017-01-31,12.782,12.861,12.512,12.819,393933,0
2017-02-01,12.942,12.96,12.735,12.782,364071,0
2017-02-02,12.782,12.933,12.734,12.752,194290,0
2017-02-03,12.8,12.913,12.782,12.843,185590,0
2017-02-06,12.876,12.961,12.771,12.856,203154,0
2017-02-07,12.866,12.923,12.725,12.734,288079,0
2017-02-08,12.772,12.829,12.695,12.79,164007,0
2017-02-09,12.695,12.829,12.63,12.79,237188,0
2017-02-10,12.829,13.274,12.582,13.017,451029,0
2017-02-13,13.15,13.254,12.819,12.876,251974,0
2017-02-14,12.876,12.968,12.695,12.752,211308,0
2017-02-15,12.8,12.895,12.764,12.79,182620,0
2017-02-16,12.782,12.922,12.668,12.734,186124,0
2017-02-17,12.715,12.796,12.591,12.686,224691,0
2017-02-21,12.782,12.782,12.639,12.686,244724,0
2017-02-22,12.686,12.814,12.658,12.752,432054,0
2017-02-23,12.782,12.923,12.658,12.705,196087,0
2017-02-24,12.762,12.8,12.658,12.782,219198,0
2017-02-27,12.809,12.809,12.639,12.678,188607,0
2017-02-28,12.961,12.961,12.534,12.601,288308,0
2017-03-01,12.621,12.636,11.984,12.08,758128,0
2017-03-02,12.071,12.422,12.043,12.175,244535,0
2017-03-03,12.213,12.346,12.099,12.223,265567,0
2017-03-06,12.241,12.308,12.005,12.043,204932,0
2017-03-07,11.976,12.119,11.881,11.929,188630,0
2017-03-08,11.834,11.91,11.687,11.881,405386,0
2017-03-09,11.863,12.099,11.787,11.891,155445,0
2017-03-10,11.901,11.986,11.787,11.816,236104,0
2017-03-13,11.872,12.043,11.816,11.929,295354,0
2017-03-14,11.976,12.062,11.881,11.958,216772,0
2017-03-15,12.052,12.232,11.958,12.119,340212,0
2017-03-16,12.127,12.298,12.09,12.099,247394,0
2017-03-17,12.119,12.194,11.995,12.023,315924,0
2017-03-20,12.023,12.122,11.787,11.834,219769,0
2017-03-21,11.881,12.043,11.782,11.816,188613,0
2017-03-22,11.834,11.872,11.503,11.825,323610,0
2017-03-23,11.834,12.023,11.834,11.919,94930,0
2017-03-24,12.023,12.346,11.929,12.346,254301,0
2017-03-27,12.507,12.829,12.26,12.63,700899,0
2017-03-28,12.752,13.207,12.678,13.16,507309,0
2017-03-29,13.207,13.239,13.074,13.093,372045,0
2017-03-30,13.188,13.207,12.876,13.036,493377,0
2017-03-31,13.121,13.187,13.023,13.091,278506,0
2017-04-03,13.091,13.091,12.435,12.686,590701,0
2017-04-04,12.735,12.85,12.464,12.628,521843,0
2017-04-05,12.783,13.005,12.609,12.744,554156,0
2017-04-06,11.47,12.3,11.104,11.726,2028986,0
2017-04-07,11.557,11.745,11.354,11.461,744276,0
2017-04-10,11.576,11.914,11.442,11.692,603355,0
2017-04-11,11.548,11.798,11.432,11.789,328239,0
2017-04-12,11.876,12.059,11.809,11.953,563636,0
2017-04-13,12.049,12.097,11.74,11.779,435319,0
2017-04-17,11.827,11.856,11.538,11.789,308314,0
2017-04-18,11.808,11.982,11.731,11.953,238762,0
2017-04-19,12.02,12.03,11.818,11.953,295407,0
2017-04-20,11.934,11.934,11.567,11.702,437119,0
2017-04-21,11.654,11.856,11.606,11.75,291935,0
2017-04-24,11.818,11.914,11.684,11.779,248937,0
2017-04-25,11.779,12.127,11.683,11.798,519844,0
2017-04-26,11.779,11.991,11.683,11.731,323557,0
2017-04-27,11.731,11.818,11.557,11.76,331721,0
2017-04-28,11.77,11.962,11.634,11.924,306149,0
2017-05-01,12.011,12.02,11.856,11.934,230389,0
2017-05-02,11.934,12.065,11.818,12.04,282413,0
2017-05-03,12.04,12.04,11.818,11.991,410356,0
2017-05-04,12.078,12.233,11.895,12.059,491913,0
2017-05-05,12.059,12.445,12.011,12.291,262520,0
2017-05-08,12.329,12.599,12.3,12.503,263180,0
2017-05-09,12.493,12.744,12.397,12.725,290713,0
2017-05-10,12.783,12.927,12.677,12.821,259702,0
2017-05-11,12.821,12.917,12.695,12.811,269389,0
2017-05-12,12.821,13.053,12.705,13.043,264854,0
2017-05-15,13.121,13.217,12.899,12.975,391505,0
2017-05-16,13.033,13.033,12.594,12.647,280906,0
2017-05-17,12.58,12.735,12.561,12.647,269663,0
2017-05-18,12.638,12.725,12.561,12.619,191002,0
2017-05-19,12.551,12.859,12.548,12.715,184927,0
2017-05-22,12.783,12.889,12.735,12.744,157082,0
2017-05-23,12.773,13.023,12.773,12.85,220313,0
2017-05-24,12.889,13.005,12.811,12.841,145189,0
2017-05-25,12.917,13.023,12.744,12.937,228455,0
2017-05-26,12.937,13.149,12.937,13.139,207043,0
2017-05-30,13.072,13.207,12.995,13.081,217505,0
2017-05-31,13.129,13.265,13.129,13.159,222763,0
2017-06-01,13.139,13.429,13.125,13.323,205750,0
2017-06-02,13.333,13.333,12.937,12.975,261214,0
2017-06-05,12.908,12.975,12.869,12.927,88639,0
2017-06-06,12.908,13.101,12.831,13.014,172054,0
2017-06-07,13.033,13.293,13.023,13.129,186493,0
2017-06-08,13.053,13.371,12.927,13.265,252188,0
2017-06-09,13.275,13.275,13.101,13.129,222068,0
2017-06-12,13.169,13.275,13.086,13.169,169078,0
2017-06-13,13.121,13.313,13.033,13.197,204725,0
2017-06-14,13.245,13.361,13.159,13.275,132342,0
2017-06-15,13.072,13.159,12.667,12.811,360057,0
2017-06-16,12.869,13.111,12.811,13.023,251591,0
2017-06-19,13.081,13.313,12.965,13.217,200088,0
2017-06-20,13.285,13.381,13.081,13.342,170114,0
2017-06-21,13.342,13.709,13.063,13.603,350801,0
2017-06-22,13.641,14.056,13.539,13.892,249248,0
2017-06-23,13.892,14.181,13.672,14.104,289282,0
2017-06-26,14.181,14.577,13.95,14.48,280100,0
2017-06-27,14.326,14.471,14.288,14.336,390023,0
2017-06-28,14.326,14.471,14.239,14.287,382789,0
2017-06-29,14.326,14.519,14.191,14.413,345870,0
2017-06-30,14.268,14.712,13.843,14.596,478453,0
2017-07-03,14.767,14.806,14.355,14.62,411077,0
2017-07-05,14.679,14.787,14.649,14.698,333935,0
2017-07-06,14.708,14.777,14.414,14.492,183189,0
2017-07-07,14.443,14.458,14.178,14.355,182749,0
2017-07-10,14.355,14.492,14.293,14.443,164767,0
2017-07-11,14.492,14.582,14.404,14.463,113178,0
2017-07-12,14.502,14.659,14.453,14.63,157978,0
2017-07-13,14.659,14.718,14.394,14.433,156845,0
2017-07-14,14.551,14.64,14.306,14.384,273538,0
2017-07-17,14.394,14.581,14.384,14.433,155696,0
2017-07-18,14.355,14.458,14.266,14.453,221595,0
2017-07-19,14.453,14.492,14.306,14.404,171813,0
2017-07-20,14.374,14.448,14.09,14.158,245432,0
2017-07-21,14.149,14.217,14.031,14.158,191590,0
2017-07-24,14.158,14.443,14.1,14.266,171171,0
2017-07-25,14.296,14.306,14.139,14.208,104254,0
2017-07-26,14.168,14.276,13.972,14.011,187190,0
2017-07-27,14.011,14.237,13.982,14.149,188565,0
2017-07-28,14.188,14.482,14.119,14.463,474753,0
2017-07-31,14.443,14.502,14.208,14.468,122374,0
2017-08-01,14.433,14.482,14.208,14.374,199664,0
2017-08-02,14.335,14.482,14.188,14.296,217161,0
2017-08-03,14.257,14.355,14.1,14.129,171190,0
2017-08-04,14.139,14.286,14.119,14.208,83942,0
2017-08-07,14.325,14.516,14.286,14.424,185710,0
2017-08-08,14.404,14.404,13.903,14.149,311309,0
2017-08-09,14.05,14.129,13.766,13.923,192897,0
2017-08-10,13.844,13.962,13.687,13.834,97853,0
2017-08-11,13.775,13.884,13.746,13.844,135076,0
2017-08-14,13.942,14.08,13.815,13.874,177854,0
2017-08-15,13.795,14.119,13.746,13.933,145209,0
2017-08-16,13.982,14.031,13.766,14.031,147622,0
2017-08-17,14.041,14.09,13.815,13.874,87307,0
2017-08-18,13.913,14.09,13.826,14.09,108189,0
2017-08-21,14.09,14.237,14.041,14.232,85043,0
2017-08-22,14.237,14.394,14.149,14.374,116064,0
2017-08-23,14.345,14.64,14.247,14.561,111621,0
2017-08-24,14.492,14.635,14.444,14.551,68230,0
2017-08-25,14.492,14.537,14.355,14.433,66297,0
2017-08-28,14.414,14.478,14.306,14.335,64350,0
2017-08-29,14.296,14.298,13.893,14.1,147969,0
2017-08-30,14.119,14.119,13.874,13.982,157065,0
2017-08-31,13.982,14.188,13.962,14.158,126614,0
2017-09-01,14.158,14.335,14.158,14.158,107739,0
2017-09-05,14.139,14.208,13.952,13.952,121229,0
2017-09-06,13.982,14.05,13.884,13.923,134360,0
2017-09-07,13.884,14.041,13.864,13.864,90459,0
2017-09-08,13.903,15.13,13.8,14.374,722476,0
2017-09-11,14.394,14.394,14.208,14.335,122090,0
2017-09-12,14.355,14.355,14.08,14.1,162105,0
2017-09-13,14.1,14.227,14.064,14.1,63085,0
2017-09-14,14.011,14.188,14.011,14.188,65018,0
2017-09-15,14.188,14.404,14.168,14.227,143290,0
2017-09-18,14.306,14.46,14.208,14.453,133234,0
2017-09-19,14.335,14.335,13.953,14.104,185794,0
2017-09-20,14.041,14.247,14.041,14.198,99846,0
2017-09-21,14.217,14.217,14.09,14.198,84405,0
2017-09-22,14.266,14.659,14.095,14.492,172531,0
2017-09-25,14.473,14.532,14.276,14.325,141360,0
2017-09-26,14.404,14.482,14.316,14.473,81820,0
2017-09-27,14.414,14.561,14.266,14.335,137605,0
2017-09-28,14.365,14.443,14.149,14.443,110266,0
2017-09-29,14.453,14.777,14.453,14.728,244463,0
2017-10-02,14.97,14.98,14.73,14.9,320718,0
2017-10-03,14.98,15.01,14.67,14.84,102263,0
2017-10-04,14.74,15.033,14.5852,15.02,249751,0
2017-10-05,14.88,15.35,14.65,14.96,489572,0
2017-10-06,14.82,14.89,14.65,14.86,79475,0
2017-10-09,14.74,14.84,14.66,14.82,96877,0
2017-10-10,14.82,15.14,14.814,15.13,128121,0
2017-10-11,15.17,15.25,14.85,15.12,151965,0
2017-10-12,15.12,15.28,15.075,15.28,140939,0
2017-10-13,15.28,15.79,15.18,15.73,474307,0
2017-10-16,15.69,15.78,15.52,15.55,169131,0
2017-10-17,15.17,15.4889,15.131,15.48,206305,0
2017-10-18,15.6312,15.7,15.43,15.55,109862,0
2017-10-19,15.44,15.49,15.341,15.45,112795,0
2017-10-20,15.43,15.51,15.4,15.51,94149,0
2017-10-23,15.59,15.7,15.525,15.57,74318,0
2017-10-24,15.43,15.55,15.0584,15.21,223109,0
2017-10-25,15.25,15.36,15.1,15.21,110108,0
2017-10-26,15.31,15.35,15.07,15.12,53215,0
2017-10-27,15.18,15.34,14.86,15.32,105255,0
2017-10-30,15.32,15.32,15.01,15.2,76369,0
2017-10-31,15.13,15.18,15.01,15.14,68545,0
2017-11-01,15.18,15.18,14.88,15.1,81856,0
2017-11-02,15.03,15.4,15.01,15.38,146654,0
2017-11-03,15.38,15.4,15.15,15.36,114652,0
2017-11-06,15.4,15.44,15.2,15.25,184184,0
2017-11-07,15.27,15.27,14.77,15.08,194396,0
2017-11-08,15.08,15.175,15.05,15.15,87635,0
2017-11-09,15.14,15.245,15.08,15.13,89006,0
2017-11-10,15.15,15.215,15.09,15.17,128749,0
