Date,Open,High,Low,Close,Volume,OpenInt
2015-03-27,19.211,19.369,19.211,19.211,2500925,0
2015-03-30,19.243,19.276,19.211,19.219,69872,0
2015-03-31,19.234,19.269,19.219,19.219,106440,0
2015-04-01,19.283,19.283,19.219,19.219,23291,0
2015-04-02,19.251,19.391,19.219,19.359,47496,0
2015-04-06,19.269,19.397,19.269,19.391,19128,0
2015-04-07,19.369,19.512,19.326,19.483,53614,0
2015-04-08,19.369,19.428,19.342,19.403,25503,0
2015-04-09,19.436,19.498,19.359,19.436,50881,0
2015-04-10,19.519,19.519,19.29,19.335,30191,0
2015-04-13,19.359,19.442,19.269,19.29,37863,0
2015-04-14,19.32,19.391,19.276,19.29,27715,0
2015-04-15,19.359,19.359,19.269,19.335,18289,0
2015-04-16,19.397,19.436,19.311,19.428,28076,0
2015-04-17,19.474,19.474,19.41,19.442,24982,0
2015-04-20,19.442,19.498,19.427,19.498,39172,0
2015-04-21,19.492,19.508,19.351,19.354,31178,0
2015-04-22,19.474,19.666,19.384,19.491,30196,0
2015-04-23,19.552,19.59,19.403,19.59,30191,0
2015-04-24,19.597,19.678,19.498,19.638,34090,0
2015-04-27,19.605,19.712,19.41,19.41,62848,0
2015-04-28,19.403,19.696,19.26,19.552,195830,0
2015-04-29,19.597,19.964,19.305,19.342,419768,0
2015-04-30,19.597,19.765,19.251,19.573,360693,0
2015-05-01,19.442,19.545,19.311,19.335,18997,0
2015-05-04,19.211,19.251,19.211,19.211,711504,0
2015-05-05,19.211,19.219,19.211,19.211,182038,0
2015-05-06,19.211,19.297,19.211,19.211,137314,0
2015-05-07,19.311,19.326,19.211,19.251,62631,0
2015-05-08,19.234,19.29,19.211,19.211,125828,0
2015-05-11,18.875,19.035,18.414,18.658,199084,0
2015-05-12,18.608,18.827,18.443,18.784,64299,0
2015-05-13,18.792,18.991,18.72,18.991,48144,0
2015-05-14,19.136,19.136,18.891,19.091,74431,0
2015-05-15,19.136,19.136,18.843,18.867,29880,0
2015-05-18,18.875,19.104,18.483,19.098,248069,0
2015-05-19,19.02,19.251,18.627,18.875,468959,0
2015-05-20,18.909,19.16,18.72,18.767,156277,0
2015-05-21,18.6,19.098,18.449,18.741,91867,0
2015-05-22,18.707,18.975,18.191,18.767,233698,0
2015-05-26,18.693,18.975,18.536,18.875,288084,0
2015-05-27,18.859,18.952,18.634,18.65,179176,0
2015-05-28,18.635,18.909,18.635,18.675,44186,0
2015-05-29,18.634,18.75,18.329,18.443,59462,0
2015-06-01,18.406,18.784,18.385,18.767,40988,0
2015-06-02,18.899,18.899,18.529,18.6,51757,0
2015-06-03,18.843,18.859,18.566,18.608,48407,0
2015-06-04,18.975,18.975,18.52,18.65,46324,0
2015-06-05,18.836,18.966,18.6,18.792,111383,0
2015-06-08,18.95,19.104,18.587,18.604,53759,0
2015-06-09,18.626,18.626,16.374,17.813,212143,0
2015-06-10,17.8,18.053,17.657,17.86,57851,0
2015-06-11,18.053,18.053,17.695,17.695,77851,0
2015-06-12,17.8,17.86,17.489,17.813,88651,0
2015-06-15,18.463,18.463,17.526,18.148,77929,0
2015-06-16,17.968,18.525,17.96,18.471,67584,0
2015-06-17,18.571,19.012,18.293,18.444,94985,0
2015-06-18,18.611,18.611,17.72,18.185,79348,0
2015-06-19,18.105,18.261,17.772,18.16,75601,0
2015-06-22,18.332,18.547,17.937,18.324,107394,0
2015-06-23,18.185,18.449,17.899,17.983,56941,0
2015-06-24,18.238,18.238,17.69,17.8,121606,0
2015-06-25,18.076,18.209,17.433,17.643,148227,0
2015-06-26,17.682,17.766,17.643,17.729,60091,0
2015-06-29,17.72,18.032,17.356,17.356,106359,0
2015-06-30,17.23,17.574,17.13,17.471,87661,0
2015-07-01,17.697,17.697,17.108,17.318,75988,0
2015-07-02,17.433,17.526,17.101,17.21,74053,0
2015-07-06,17.28,17.341,16.955,17.341,104418,0
2015-07-07,17.55,17.55,17.255,17.403,61259,0
2015-07-08,17.556,17.735,17.192,17.448,113141,0
2015-07-09,17.448,17.712,17.292,17.705,76323,0
2015-07-10,17.735,17.735,17.329,17.581,43613,0
2015-07-13,17.735,18.227,17.354,17.814,244746,0
2015-07-14,17.705,18.063,17.532,17.773,128609,0
2015-07-15,18.095,18.171,17.675,17.838,98562,0
2015-07-16,18.007,18.142,17.712,17.782,89536,0
2015-07-17,17.626,18.188,17.284,17.431,107492,0
2015-07-20,17.525,18.212,17.243,17.251,209341,0
2015-07-21,17.251,18.026,17.041,17.36,418166,0
2015-07-22,17.54,17.853,17.092,17.126,166622,0
2015-07-23,17.111,17.369,16.489,16.489,178297,0
2015-07-24,16.606,16.995,16.464,16.746,82863,0
2015-07-27,16.659,17.041,15.873,16.142,295542,0
2015-07-28,16.217,16.717,15.929,15.956,131993,0
2015-07-29,16.066,16.564,15.94,16.371,161498,0
2015-07-30,16.464,16.83,16.057,16.464,158929,0
2015-07-31,16.923,16.923,16.279,16.295,95307,0
2015-08-03,16.201,16.606,16.034,16.057,99489,0
2015-08-04,15.742,16.543,15.742,16.371,114420,0
2015-08-05,16.537,16.808,16.397,16.48,79663,0
2015-08-06,16.433,16.822,16.193,16.606,71315,0
2015-08-07,16.342,16.68,16.144,16.342,76998,0
2015-08-10,16.342,16.612,16.305,16.35,55108,0
2015-08-11,16.649,16.649,15.965,16.313,203679,0
2015-08-12,16.392,16.637,15.535,16.187,289024,0
2015-08-13,16.256,16.282,15.947,16.204,83868,0
2015-08-14,16.782,16.782,16.172,16.313,75850,0
2015-08-17,16.204,16.761,16.204,16.477,145340,0
2015-08-18,16.689,17.017,16.541,16.744,141520,0
2015-08-19,16.774,16.931,16.043,16.239,279353,0
2015-08-20,16.264,16.485,15.935,15.993,141774,0
2015-08-21,15.793,16.264,15.101,15.251,446961,0
2015-08-24,14.622,15.101,13.797,14.585,195853,0
2015-08-25,15.227,15.235,13.972,14.101,186700,0
2015-08-26,14.332,15.456,14.101,14.699,541013,0
2015-08-27,14.939,15.3,14.449,14.817,349603,0
2015-08-28,15.139,15.306,14.759,15.227,133119,0
2015-08-31,15.32,15.32,14.707,15.125,150809,0
2015-09-01,14.86,15.205,14.741,14.896,231876,0
2015-09-02,15.048,15.165,14.93,15.088,115305,0
2015-09-03,15.088,15.361,15.088,15.242,119124,0
2015-09-04,15.235,15.268,15.125,15.173,76488,0
2015-09-08,15.394,15.453,15.195,15.266,121263,0
2015-09-09,15.597,15.597,15.18,15.283,344307,0
2015-09-10,15.36,15.56,14.939,15.162,378495,0
2015-09-11,15.17,15.257,15.075,15.257,84153,0
2015-09-14,15.092,15.283,15.092,15.266,137395,0
2015-09-15,15.575,15.758,15.298,15.758,151904,0
2015-09-16,15.716,15.98,15.496,15.694,115819,0
2015-09-17,16.083,16.1,15.536,15.797,225458,0
2015-09-18,15.716,16.408,15.545,15.78,472873,0
2015-09-21,16.092,16.152,15.669,15.726,152914,0
2015-09-22,15.764,16.026,15.545,15.654,418242,0
2015-09-23,15.78,15.828,15.385,15.456,159854,0
2015-09-24,15.55,15.742,15.24,15.394,272903,0
2015-09-25,15.528,15.662,15.249,15.385,132725,0
2015-09-28,15.368,15.654,14.2,14.528,355217,0
2015-09-29,14.876,14.876,14.125,14.2,236434,0
2015-09-30,14.089,14.505,14.089,14.412,150770,0
2015-10-01,14.863,14.863,14.272,14.386,140798,0
2015-10-02,14.346,14.632,14.219,14.594,122632,0
2015-10-05,14.973,14.973,14.615,14.899,109536,0
2015-10-06,14.782,14.951,14.701,14.83,101562,0
2015-10-07,14.986,15.058,14.771,14.883,86526,0
2015-10-08,14.978,15.139,14.802,15.084,111785,0
2015-10-09,15.196,15.378,15.097,15.235,158426,0
2015-10-12,15.205,15.418,15.13,15.268,125557,0
2015-10-13,15.227,15.571,15.027,15.147,123915,0
2015-10-14,15.106,15.306,15.084,15.123,102909,0
2015-10-15,15.321,15.54,15.147,15.211,132170,0
2015-10-16,15.409,15.54,15.218,15.397,87903,0
2015-10-19,15.515,15.515,15.242,15.306,87404,0
2015-10-20,15.306,15.515,15.037,15.276,114907,0
2015-10-21,15.284,15.404,15.116,15.171,91529,0
2015-10-22,15.196,15.397,15.171,15.284,100283,0
2015-10-23,15.315,15.524,15.259,15.397,163301,0
2015-10-26,15.579,15.579,15.092,15.171,207191,0
2015-10-27,15.242,15.404,15.058,15.404,157677,0
2015-10-28,15.362,15.49,15.205,15.49,131169,0
2015-10-29,15.409,15.587,15.084,15.409,146674,0
2015-10-30,15.594,15.594,15.339,15.387,134794,0
2015-11-02,15.515,15.594,15.409,15.49,101813,0
2015-11-03,15.638,15.638,15.459,15.547,162302,0
2015-11-04,15.659,15.732,15.474,15.618,151336,0
2015-11-05,15.594,15.763,15.498,15.515,166806,0
2015-11-06,15.521,15.586,15.311,15.326,106609,0
2015-11-09,15.358,15.48,15.15,15.15,423106,0
2015-11-10,15.011,15.238,14.844,14.914,212846,0
2015-11-11,14.861,15.086,14.854,14.906,98674,0
2015-11-12,14.906,14.932,14.704,14.704,93964,0
2015-11-13,14.577,14.786,14.577,14.73,61238,0
2015-11-16,14.889,14.897,14.683,14.897,156815,0
2015-11-17,15.003,15.003,14.73,14.747,139087,0
2015-11-18,14.795,14.795,14.634,14.747,205036,0
2015-11-19,14.747,14.747,14.472,14.52,199334,0
2015-11-20,14.52,14.763,14.52,14.642,153712,0
2015-11-23,14.553,14.73,14.52,14.528,218797,0
2015-11-24,14.609,14.69,14.472,14.594,201191,0
2015-11-25,14.664,14.763,14.602,14.747,155452,0
2015-11-27,14.763,14.889,14.642,14.763,53056,0
2015-11-30,14.649,14.889,14.649,14.738,181978,0
2015-12-01,14.747,14.951,14.747,14.932,157522,0
2015-12-02,14.827,15.003,14.778,14.894,167788,0
2015-12-03,14.889,14.924,14.756,14.837,302187,0
2015-12-04,14.801,15.069,14.747,14.996,115782,0
2015-12-07,14.996,15.166,14.763,15.021,338048,0
2015-12-08,14.911,15.189,14.733,15.067,246363,0
2015-12-09,15.057,15.057,14.813,14.887,180716,0
2015-12-10,14.813,15.018,14.742,14.798,210567,0
2015-12-11,14.677,14.947,14.439,14.521,228749,0
2015-12-14,14.448,14.618,14.033,14.091,255332,0
2015-12-15,14.569,14.627,14.132,14.318,341897,0
2015-12-16,14.269,14.773,14.269,14.685,224818,0
2015-12-17,14.759,14.813,14.554,14.569,307373,0
2015-12-18,14.529,14.717,14.529,14.636,194721,0
2015-12-21,14.545,14.773,14.545,14.707,203198,0
2015-12-22,14.66,14.872,14.66,14.742,243689,0
2015-12-23,14.699,14.969,14.699,14.865,263885,0
2015-12-24,14.865,15.036,14.865,15.036,63268,0
2015-12-28,14.977,15.018,14.895,14.902,191528,0
2015-12-29,14.982,15.051,14.786,14.945,264447,0
2015-12-30,14.802,14.908,14.762,14.876,297013,0
2015-12-31,14.876,14.995,14.795,14.828,342275,0
2016-01-04,14.771,14.945,14.548,14.9,233358,0
2016-01-05,14.967,15.074,14.884,15.043,95558,0
2016-01-06,15.043,15.074,14.802,14.876,148859,0
2016-01-07,14.755,14.9,14.572,14.64,166617,0
2016-01-08,14.845,14.845,14.423,14.45,124949,0
2016-01-11,14.394,14.523,14.172,14.325,195752,0
2016-01-12,14.325,14.458,14.096,14.351,110386,0
2016-01-13,14.309,14.383,13.837,13.849,125389,0
2016-01-14,13.849,13.91,13.58,13.726,219014,0
2016-01-15,13.383,13.555,12.976,13.268,240803,0
2016-01-19,13.351,13.546,12.911,12.994,143155,0
2016-01-20,12.946,12.946,12.205,12.503,387695,0
2016-01-21,12.503,12.98,12.321,12.775,221377,0
2016-01-22,13.092,13.153,12.897,13.101,204064,0
2016-01-25,13.127,13.184,12.859,12.955,175140,0
2016-01-26,12.931,13.268,12.912,13.191,140129,0
2016-01-27,12.994,13.296,12.994,13.092,130247,0
2016-01-28,13.2,13.296,13.111,13.268,121110,0
2016-01-29,13.285,13.491,13.216,13.474,113248,0
2016-02-01,13.448,13.694,13.381,13.589,154461,0
2016-02-02,13.596,13.841,13.374,13.465,138199,0
2016-02-03,13.474,13.596,13.358,13.456,104118,0
2016-02-04,13.367,13.505,13.367,13.495,98822,0
2016-02-05,13.628,13.628,13.268,13.328,70305,0
2016-02-08,13.289,13.295,12.798,13.114,136515,0
2016-02-09,13.075,13.131,12.725,12.775,117344,0
2016-02-10,13.032,13.032,12.724,12.775,91344,0
2016-02-11,12.325,12.737,12.262,12.377,249443,0
2016-02-12,12.724,12.724,12.424,12.668,95625,0
2016-02-16,13.166,13.166,12.724,12.823,130548,0
2016-02-17,12.866,13.265,12.866,12.909,154991,0
2016-02-18,13.088,13.173,12.99,13.032,106282,0
2016-02-19,13.138,13.148,12.995,13.138,85188,0
2016-02-22,13.403,13.585,13.303,13.555,105913,0
2016-02-23,13.487,13.571,13.289,13.303,112895,0
2016-02-24,13.571,13.571,13.175,13.303,120143,0
2016-02-25,13.473,13.589,13.312,13.43,146461,0
2016-02-26,13.555,13.571,13.446,13.531,58765,0
2016-02-29,13.43,13.72,13.43,13.473,139764,0
2016-03-01,13.813,13.878,13.621,13.862,84743,0
2016-03-02,13.945,14.064,13.744,14.027,147160,0
2016-03-03,14.186,14.767,13.954,14.268,100547,0
2016-03-04,14.55,14.56,14.285,14.558,156318,0
2016-03-07,14.594,14.716,14.424,14.558,117404,0
2016-03-08,14.497,14.531,14.279,14.347,80267,0
2016-03-09,14.289,14.347,14.194,14.22,60379,0
2016-03-10,14.438,14.455,14.072,14.347,168787,0
2016-03-11,14.415,14.563,14.321,14.365,95383,0
2016-03-14,14.464,14.469,14.289,14.464,86601,0
2016-03-15,14.641,14.641,14.356,14.497,118867,0
2016-03-16,14.563,14.663,14.481,14.547,193813,0
2016-03-17,14.455,14.683,14.455,14.572,115202,0
2016-03-18,14.698,14.698,14.497,14.572,95721,0
2016-03-21,14.623,14.648,14.538,14.614,78629,0
2016-03-22,14.632,14.705,14.538,14.673,64012,0
2016-03-23,14.759,14.759,14.556,14.582,67865,0
2016-03-24,14.599,14.613,14.321,14.415,131770,0
2016-03-28,14.531,14.531,14.371,14.447,122901,0
2016-03-29,14.429,14.49,14.263,14.422,214126,0
2016-03-30,14.582,14.648,14.506,14.523,116306,0
2016-03-31,14.523,14.606,14.379,14.481,120273,0
2016-04-01,14.556,14.656,14.497,14.538,38862,0
2016-04-04,14.538,14.615,14.429,14.472,120317,0
2016-04-05,14.429,14.429,14.329,14.389,104492,0
2016-04-06,14.472,14.591,14.394,14.582,105845,0
2016-04-07,14.591,14.691,14.514,14.656,92254,0
2016-04-08,14.757,14.757,14.587,14.647,68530,0
2016-04-11,14.789,14.789,14.689,14.739,56831,0
2016-04-12,14.804,14.898,14.695,14.898,54852,0
2016-04-13,14.977,15.06,14.85,14.968,83454,0
2016-04-14,15.045,15.045,14.867,15.007,64200,0
2016-04-15,15.466,15.466,14.873,15.026,88328,0
2016-04-18,15.053,15.216,14.933,14.959,140275,0
2016-04-19,15.078,15.094,14.915,15.017,69153,0
2016-04-20,15.094,15.12,14.89,15.12,134057,0
2016-04-21,15.136,15.289,15.087,15.162,134212,0
2016-04-22,15.127,15.408,15.12,15.408,48842,0
2016-04-25,15.458,15.458,15.306,15.381,93640,0
2016-04-26,15.442,15.442,15.17,15.238,129466,0
2016-04-27,15.187,15.187,15.07,15.145,131576,0
2016-04-28,15.11,15.229,15.07,15.078,125858,0
2016-04-29,15,15.18,14.89,14.907,133344,0
2016-05-02,15.017,15.12,14.907,14.943,118772,0
2016-05-03,14.89,14.938,14.772,14.898,150805,0
2016-05-04,14.915,15.097,14.82,15.045,121900,0
2016-05-05,15.162,15.162,14.89,14.898,118584,0
2016-05-06,14.804,15.162,14.764,14.915,151448,0
2016-05-09,15.109,15.109,14.718,14.856,130491,0
2016-05-10,14.863,14.905,14.631,14.753,355755,0
2016-05-11,14.718,14.896,14.718,14.761,128741,0
2016-05-12,14.819,14.903,14.718,14.718,67568,0
2016-05-13,14.776,14.785,14.649,14.718,59931,0
2016-05-16,14.657,14.94,14.657,14.913,142852,0
2016-05-17,14.957,14.991,14.674,14.949,151578,0
2016-05-18,14.88,14.998,14.743,14.819,120314,0
2016-05-19,14.856,14.856,14.606,14.795,135809,0
2016-05-20,14.863,14.922,14.713,14.776,144567,0
2016-05-23,14.819,14.819,14.718,14.768,96712,0
2016-05-24,14.785,14.991,14.761,14.966,154164,0
2016-05-25,15.059,15.077,14.949,15.024,157931,0
2016-05-26,14.957,15.145,14.957,15.086,114100,0
2016-05-27,15.205,15.205,15.052,15.126,78770,0
2016-05-31,15.17,15.187,15.024,15.086,132255,0
2016-06-01,15.145,15.445,15.033,15.445,239160,0
2016-06-02,15.418,15.427,15.255,15.351,113599,0
2016-06-03,15.401,15.409,15.247,15.357,73885,0
2016-06-06,15.375,15.5,15.247,15.393,138691,0
2016-06-07,15.418,16.134,15.298,16.001,142958,0
2016-06-08,16.005,16.073,15.822,15.98,123609,0
2016-06-09,16.029,16.064,15.901,16.056,102975,0
2016-06-10,15.893,16.013,15.46,15.496,83135,0
2016-06-13,15.497,15.764,15.487,15.703,55102,0
2016-06-14,15.333,15.663,15.333,15.574,66369,0
2016-06-15,15.839,15.839,15.497,15.764,68831,0
2016-06-16,15.65,15.65,15.523,15.598,55662,0
2016-06-17,15.687,15.687,15.555,15.687,47013,0
2016-06-20,15.755,15.848,15.728,15.789,46087,0
2016-06-21,15.868,15.868,15.687,15.728,61774,0
2016-06-22,15.764,15.816,15.645,15.645,41509,0
2016-06-23,15.816,15.927,15.728,15.816,54083,0
2016-06-24,15.513,15.738,15.418,15.728,86789,0
2016-06-27,15.626,15.659,15.143,15.178,98632,0
2016-06-28,15.394,15.616,15.384,15.616,70385,0
2016-06-29,15.91,15.91,15.427,15.427,168967,0
2016-06-30,15.59,15.719,15.427,15.696,65024,0
2016-07-01,15.728,15.772,15.523,15.523,61928,0
2016-07-05,15.583,15.718,15.583,15.703,22528,0
2016-07-06,15.65,15.948,15.65,15.948,70904,0
2016-07-07,15.989,16.029,15.807,15.831,90440,0
2016-07-08,15.998,16.16,15.9,15.988,53349,0
2016-07-11,16.101,16.177,15.793,15.796,97395,0
2016-07-12,15.865,16.205,15.828,16.205,113832,0
2016-07-13,16.013,16.274,15.959,15.969,71278,0
2016-07-14,15.94,16.214,15.94,16.214,70552,0
2016-07-15,16.334,16.334,16.16,16.274,72789,0
2016-07-18,16.274,16.519,16.16,16.368,102424,0
2016-07-19,16.377,16.542,16.274,16.526,80766,0
2016-07-20,16.526,16.691,16.484,16.631,111871,0
2016-07-21,16.631,16.768,16.622,16.753,49126,0
2016-07-22,16.813,16.942,16.662,16.858,116391,0
2016-07-25,16.916,16.916,16.35,16.558,160623,0
2016-07-26,16.596,16.596,16.406,16.558,102910,0
2016-07-27,16.535,16.672,16.535,16.577,42822,0
2016-07-28,16.535,16.718,16.454,16.492,62821,0
2016-07-29,16.596,16.596,16.439,16.439,56777,0
2016-08-01,16.558,16.618,16.446,16.542,53617,0
2016-08-02,16.439,16.596,16.318,16.318,61562,0
2016-08-03,16.397,16.501,16.377,16.472,63948,0
2016-08-04,16.526,16.542,16.446,16.526,54190,0
2016-08-05,16.577,16.753,16.492,16.753,73043,0
2016-08-08,16.732,16.801,16.668,16.687,51478,0
2016-08-09,16.705,16.801,16.697,16.801,50647,0
2016-08-10,16.827,16.856,16.677,16.74,60859,0
2016-08-11,16.758,16.879,16.758,16.758,39378,0
2016-08-12,16.811,16.836,16.75,16.836,40972,0
2016-08-15,17.037,17.093,16.873,17.047,81176,0
2016-08-16,16.889,17.284,16.889,17.198,116009,0
2016-08-17,17.093,17.227,16.811,16.889,111661,0
2016-08-18,16.923,16.993,16.827,16.971,78692,0
2016-08-19,17.056,17.056,16.82,16.879,83697,0
2016-08-22,16.889,16.987,16.846,16.865,62703,0
2016-08-23,16.961,16.98,16.766,16.82,154585,0
2016-08-24,16.889,16.932,16.758,16.801,56856,0
2016-08-25,16.758,16.873,16.758,16.801,48195,0
2016-08-26,16.758,16.879,16.758,16.783,63027,0
2016-08-29,16.856,16.911,16.801,16.811,36017,0
2016-08-30,16.811,16.842,16.442,16.539,170884,0
2016-08-31,16.539,16.547,16.38,16.408,97007,0
2016-09-01,16.486,16.668,16.449,16.591,58949,0
2016-09-02,16.627,16.74,16.582,16.697,59506,0
2016-09-06,16.74,16.792,16.644,16.732,59681,0
2016-09-07,16.783,16.873,16.732,16.873,71663,0
2016-09-08,16.903,16.991,16.85,16.921,64450,0
2016-09-09,16.789,16.824,16.286,16.313,98312,0
2016-09-12,16.207,16.595,16.117,16.508,98059,0
2016-09-13,16.46,16.508,16.216,16.428,106683,0
2016-09-14,16.498,16.673,16.447,16.595,67707,0
2016-09-15,16.64,16.673,16.382,16.534,85320,0
2016-09-16,16.557,16.72,16.491,16.682,69552,0
2016-09-19,16.746,16.77,16.64,16.657,74598,0
2016-09-20,16.729,16.729,16.566,16.682,46868,0
2016-09-21,16.71,16.763,16.428,16.7,108425,0
2016-09-22,16.673,16.729,16.534,16.614,89885,0
2016-09-23,16.576,16.729,16.576,16.71,68307,0
2016-09-26,16.648,16.729,16.444,16.444,85293,0
2016-09-27,16.508,16.604,16.354,16.498,99036,0
2016-09-28,16.557,16.623,16.392,16.541,144750,0
2016-09-29,16.585,16.595,16.382,16.392,57554,0
2016-09-30,16.525,16.55,16.373,16.451,100221,0
2016-10-03,16.479,16.557,16.345,16.382,89841,0
2016-10-04,16.428,16.557,16.368,16.41,83944,0
2016-10-05,16.489,16.585,16.461,16.489,96310,0
2016-10-06,16.583,16.583,16.37,16.378,50029,0
2016-10-07,16.308,16.466,16.299,16.369,63444,0
2016-10-10,16.449,16.476,16.369,16.378,46214,0
2016-10-11,16.442,16.442,16.227,16.281,73276,0
2016-10-12,16.281,16.326,16.057,16.103,133102,0
2016-10-13,16.113,16.342,16.038,16.342,70147,0
2016-10-14,16.342,16.355,16.201,16.253,81319,0
2016-10-17,16.191,16.342,15.997,15.997,74140,0
2016-10-18,16.135,16.135,15.808,15.933,117961,0
2016-10-19,16.013,16.057,15.861,16.013,59926,0
2016-10-20,16.048,16.136,15.906,16.135,106202,0
2016-10-21,16.128,16.272,16.085,16.094,102333,0
2016-10-24,16.22,16.253,16.085,16.165,66895,0
2016-10-25,16.191,16.227,16.065,16.094,65680,0
2016-10-26,16.065,16.085,15.914,15.997,106562,0
2016-10-27,15.933,16.103,15.871,15.871,69259,0
2016-10-28,15.906,16.013,15.818,15.933,126357,0
2016-10-31,15.948,16.004,15.808,15.906,78317,0
2016-11-01,15.906,15.914,15.54,15.62,100492,0
2016-11-02,15.673,15.687,15.289,15.377,104084,0
2016-11-03,15.415,15.415,15.084,15.137,144165,0
2016-11-04,15.04,15.377,15.04,15.227,107794,0
2016-11-07,15.441,15.585,15.375,15.484,87497,0
2016-11-08,15.484,15.611,15.459,15.611,89565,0
2016-11-09,15.432,15.694,15.432,15.621,92977,0
2016-11-10,15.54,15.719,15.358,15.484,104818,0
2016-11-11,15.467,15.623,15.467,15.503,105610,0
2016-11-14,15.467,15.479,15.106,15.169,240969,0
2016-11-15,15.548,15.567,15.315,15.441,130650,0
2016-11-16,15.351,15.675,15.268,15.649,137573,0
2016-11-17,15.567,15.811,15.567,15.719,88793,0
2016-11-18,15.802,15.802,15.602,15.656,77650,0
2016-11-21,15.729,15.802,15.702,15.747,120889,0
2016-11-22,15.837,16.017,15.811,15.983,135551,0
2016-11-23,16.071,16.071,15.9,15.983,98408,0
2016-11-25,15.943,16.028,15.943,15.992,34061,0
2016-11-28,16.054,16.054,15.953,15.992,103048,0
2016-11-29,15.937,16.001,15.837,15.91,105572,0
2016-11-30,15.855,15.953,15.757,15.819,114454,0
2016-12-01,15.827,15.844,15.675,15.729,115179,0
2016-12-02,15.719,15.719,15.641,15.719,63570,0
2016-12-05,15.719,15.855,15.719,15.827,94053,0
2016-12-06,15.884,15.892,15.739,15.792,100385,0
2016-12-07,15.865,15.983,15.783,15.983,106558,0
2016-12-08,16.116,16.116,15.816,15.871,173278,0
2016-12-09,15.906,16.024,15.762,16.002,177100,0
2016-12-12,15.896,16.052,15.888,15.98,129610,0
2016-12-13,15.924,16.141,15.915,16.06,149199,0
2016-12-14,15.999,16.161,15.989,16.079,146711,0
2016-12-15,16.151,16.251,16.015,16.217,182518,0
2016-12-16,16.217,16.217,16.151,16.188,130899,0
2016-12-19,16.207,16.241,16.133,16.179,82013,0
2016-12-20,16.079,16.217,16.079,16.108,117985,0
2016-12-21,16.098,16.207,16.089,16.133,146022,0
2016-12-22,16.179,16.241,16.116,16.207,169408,0
2016-12-23,16.069,16.326,16.069,16.289,88074,0
2016-12-27,16.171,16.443,16.161,16.379,117762,0
2016-12-28,16.442,16.552,16.286,16.286,166000,0
2016-12-29,16.222,16.357,16.193,16.193,148721,0
2016-12-30,16.256,16.294,16.056,16.112,144550,0
2017-01-03,16.183,16.322,16.166,16.247,129219,0
2017-01-04,16.256,16.524,16.256,16.496,75305,0
2017-01-05,16.607,16.607,16.496,16.597,95561,0
2017-01-06,16.636,16.636,16.524,16.607,60440,0
2017-01-09,16.626,16.636,16.542,16.607,58976,0
2017-01-10,16.636,16.636,16.552,16.559,48819,0
2017-01-11,16.542,16.626,16.542,16.597,97134,0
2017-01-12,16.636,16.636,16.487,16.626,87056,0
2017-01-13,16.636,16.707,16.602,16.669,54718,0
2017-01-17,16.678,16.707,16.568,16.707,88213,0
2017-01-18,16.77,16.789,16.693,16.789,63025,0
2017-01-19,16.717,16.837,16.653,16.688,109854,0
2017-01-20,16.77,16.77,16.636,16.77,91433,0
2017-01-23,16.789,16.808,16.732,16.808,67465,0
2017-01-24,16.827,16.937,16.817,16.937,109961,0
2017-01-25,16.957,17.12,16.928,17.11,104951,0
2017-01-26,17,17.102,17,17.057,98170,0
2017-01-27,17.12,17.205,17.086,17.205,74850,0
2017-01-30,17.222,17.222,17.03,17.139,91235,0
2017-01-31,17.11,17.158,17.038,17.13,104216,0
2017-02-01,17.158,17.323,17.102,17.315,123038,0
2017-02-02,17.249,17.359,17.249,17.323,46965,0
2017-02-03,17.369,17.535,17.296,17.415,96638,0
2017-02-06,17.499,17.589,17.433,17.507,112001,0
2017-02-07,17.525,17.692,17.525,17.553,83386,0
2017-02-08,17.625,17.754,17.458,17.513,105957,0
2017-02-09,17.616,17.698,17.504,17.698,71112,0
2017-02-10,17.782,17.819,17.661,17.661,82570,0
2017-02-13,17.691,17.93,17.683,17.847,119183,0
2017-02-14,17.838,17.93,17.819,17.893,74098,0
2017-02-15,17.985,17.985,17.809,17.864,108046,0
2017-02-16,17.792,17.93,17.691,17.691,92667,0
2017-02-17,17.782,17.847,17.717,17.828,77764,0
2017-02-21,17.847,17.94,17.763,17.828,62608,0
2017-02-22,17.893,17.893,17.717,17.772,84865,0
2017-02-23,17.772,17.838,17.522,17.541,116052,0
2017-02-24,17.596,17.596,17.449,17.56,108124,0
2017-02-27,17.652,17.717,17.55,17.616,111776,0
2017-02-28,17.586,17.661,17.495,17.55,121082,0
2017-03-01,17.55,17.727,17.53,17.625,104051,0
2017-03-02,17.56,17.745,17.55,17.661,89847,0
2017-03-03,17.763,17.782,17.671,17.782,77047,0
2017-03-06,17.736,17.75,17.652,17.717,72790,0
2017-03-07,17.819,17.893,17.736,17.893,172153,0
2017-03-08,18.049,18.049,17.549,17.582,144442,0
2017-03-09,17.582,17.61,17.282,17.366,164884,0
2017-03-10,17.507,17.629,17.376,17.582,56417,0
2017-03-13,17.697,17.863,17.376,17.395,87993,0
2017-03-14,17.356,17.54,17.225,17.395,68923,0
2017-03-15,17.75,17.844,17.478,17.825,89287,0
2017-03-16,17.722,17.9,17.722,17.808,83758,0
2017-03-17,17.863,17.91,17.834,17.89,50837,0
2017-03-20,17.88,17.966,17.825,17.825,51915,0
2017-03-21,17.863,18.002,17.452,17.488,100619,0
2017-03-22,17.488,17.815,17.488,17.778,84751,0
2017-03-23,17.759,17.975,17.732,17.732,93952,0
2017-03-24,17.638,17.89,17.638,17.778,70149,0
2017-03-27,17.732,17.89,17.732,17.89,102077,0
2017-03-28,17.975,18.171,17.89,18.068,120649,0
2017-03-29,18.049,18.134,18.032,18.134,64144,0
2017-03-30,18.134,18.161,17.854,17.89,136620,0
2017-03-31,18.012,18.022,17.89,17.966,63680,0
2017-04-03,18.059,18.134,17.992,18.078,83824,0
2017-04-04,18.087,18.124,18.012,18.114,49842,0
2017-04-05,18.144,18.19,18.012,18.012,65271,0
2017-04-06,18.19,18.256,18.068,18.246,94513,0
2017-04-07,18.583,18.583,18.007,18.206,92022,0
2017-04-10,18.167,18.195,17.95,18.044,79345,0
2017-04-11,18.007,18.262,18.007,18.262,53145,0
2017-04-12,18.262,18.403,18.206,18.356,98068,0
2017-04-13,18.356,18.375,18.224,18.309,75183,0
2017-04-17,18.375,18.439,18.141,18.206,97351,0
2017-04-18,18.158,18.253,18.12,18.196,85146,0
2017-04-19,18.328,18.375,18.214,18.29,172746,0
2017-04-20,18.403,18.403,18.337,18.393,91739,0
2017-04-21,18.508,18.536,18.432,18.479,77688,0
2017-04-24,18.621,18.741,18.536,18.658,113176,0
2017-04-25,18.706,18.724,18.536,18.601,103316,0
2017-04-26,18.611,18.696,18.508,18.546,100901,0
2017-04-27,18.563,18.594,18.516,18.592,57052,0
2017-04-28,18.611,18.611,18.375,18.441,106454,0
2017-05-01,18.516,18.536,18.479,18.536,64318,0
2017-05-02,18.536,18.536,18.403,18.403,73374,0
2017-05-03,18.536,18.536,18.337,18.498,72091,0
2017-05-04,18.536,18.536,18.233,18.432,86101,0
2017-05-05,18.498,18.601,18.3,18.601,121026,0
2017-05-08,18.684,18.747,18.634,18.722,86031,0
2017-05-09,18.646,18.75,18.512,18.512,66967,0
2017-05-10,18.542,18.608,18.466,18.57,74809,0
2017-05-11,18.57,18.741,18.543,18.626,70284,0
2017-05-12,18.675,18.675,18.446,18.542,54830,0
2017-05-15,18.636,18.656,18.542,18.646,64590,0
2017-05-16,18.704,19.027,18.666,18.998,91089,0
2017-05-17,18.932,18.932,18.675,18.732,135275,0
2017-05-18,18.712,18.77,18.626,18.712,72414,0
2017-05-19,18.808,18.988,18.808,18.864,69667,0
2017-05-22,18.932,18.962,18.741,18.741,101636,0
2017-05-23,18.913,19.036,18.864,19.027,65247,0
2017-05-24,19.093,19.151,19.008,19.151,89794,0
2017-05-25,19.169,19.169,18.856,18.894,142154,0
2017-05-26,18.894,19.112,18.818,18.864,73346,0
2017-05-30,18.932,19.055,18.904,18.97,56020,0
2017-05-31,19.027,19.074,18.913,18.932,56438,0
2017-06-01,19.027,19.027,18.941,19.027,76419,0
2017-06-02,18.978,19.216,18.978,18.978,112589,0
2017-06-05,19.027,19.236,19.027,19.226,70922,0
2017-06-06,19.35,19.493,19.187,19.493,80274,0
2017-06-07,19.503,19.578,19.433,19.503,78502,0
2017-06-08,19.5,19.624,19.317,19.356,121270,0
2017-06-09,19.5,19.548,19.145,19.251,101988,0
2017-06-12,19.155,19.23,19.019,19.049,83673,0
2017-06-13,19.067,19.278,19.067,19.211,55140,0
2017-06-14,19.288,19.375,19.202,19.288,49941,0
2017-06-15,19.491,19.491,19.087,19.442,90630,0
2017-06-16,19.471,19.471,19.288,19.394,88286,0
2017-06-19,19.491,19.566,19.423,19.423,70535,0
2017-06-20,19.432,19.53,19.432,19.471,67004,0
2017-06-21,19.634,19.643,19.375,19.394,107387,0
2017-06-22,19.432,19.471,19.202,19.231,82887,0
2017-06-23,19.241,19.412,19.192,19.326,68535,0
2017-06-26,19.451,19.518,19.202,19.202,162313,0
2017-06-27,19.164,19.241,19.001,19.106,129215,0
2017-06-28,19.202,19.251,19.136,19.221,101324,0
2017-06-29,19.241,19.251,18.991,19.001,73781,0
2017-06-30,19.039,19.231,19.039,19.192,78669,0
2017-07-03,19.26,19.26,19.116,19.183,31230,0
2017-07-05,19.231,19.251,19.067,19.241,133806,0
2017-07-06,19.288,19.336,19.145,19.221,135759,0
2017-07-07,19.376,19.419,19.251,19.405,90632,0
2017-07-10,19.27,19.483,19.27,19.376,90289,0
2017-07-11,19.483,19.559,19.376,19.559,113625,0
2017-07-12,19.608,19.715,19.608,19.667,78374,0
2017-07-13,19.734,19.734,19.492,19.628,85323,0
2017-07-14,19.773,19.773,19.589,19.638,82337,0
2017-07-17,19.773,19.899,19.735,19.801,106196,0
2017-07-18,19.811,19.947,19.675,19.88,114722,0
2017-07-19,19.899,20.053,19.85,19.976,95355,0
2017-07-20,20.015,20.159,19.975,20.131,79685,0
2017-07-21,20.295,20.295,20.092,20.131,84061,0
2017-07-24,20.189,20.218,20.063,20.112,55743,0
2017-07-25,20.082,20.238,20.033,20.073,113028,0
2017-07-26,20.169,20.169,20.043,20.102,78396,0
2017-07-27,20.063,20.169,19.976,20.015,81799,0
2017-07-28,20.131,20.131,20.033,20.069,53208,0
2017-07-31,20.208,20.218,19.966,20.015,79000,0
2017-08-01,20.073,20.102,19.976,19.976,100850,0
2017-08-02,19.996,20.159,19.87,19.87,76975,0
2017-08-03,19.831,19.88,19.685,19.695,94527,0
2017-08-04,19.812,19.831,19.599,19.638,80794,0
2017-08-07,19.647,19.821,19.647,19.783,61794,0
2017-08-08,19.938,19.938,19.577,19.597,91185,0
2017-08-09,19.539,19.617,19.266,19.305,102290,0
2017-08-10,19.333,19.333,18.827,19.012,158637,0
2017-08-11,19.051,19.402,18.885,19.393,135321,0
2017-08-14,19.548,19.679,19.47,19.567,108977,0
2017-08-15,19.724,19.724,19.46,19.539,125177,0
2017-08-16,19.567,19.754,19.548,19.704,124907,0
2017-08-17,19.666,19.684,19.5,19.539,71963,0
2017-08-18,19.548,19.567,19.393,19.45,55539,0
2017-08-21,19.548,19.548,19.295,19.353,69385,0
2017-08-22,19.46,19.529,19.412,19.529,40046,0
2017-08-23,19.529,19.646,19.496,19.607,50267,0
2017-08-24,19.646,19.704,19.558,19.675,49359,0
2017-08-25,19.675,19.724,19.607,19.724,43982,0
2017-08-28,19.754,19.763,19.594,19.704,59602,0
2017-08-29,19.744,19.754,19.587,19.754,78420,0
2017-08-30,19.754,19.871,19.734,19.848,48421,0
2017-08-31,19.918,19.948,19.811,19.918,60684,0
2017-09-01,20.085,20.085,19.909,20.055,50254,0
2017-09-05,19.909,20.055,19.851,19.918,69449,0
2017-09-06,19.948,19.948,19.694,19.918,79749,0
2017-09-07,19.928,19.988,19.839,19.978,75444,0
2017-09-08,19.811,19.918,19.811,19.851,45942,0
2017-09-11,20.037,20.077,19.841,19.88,89370,0
2017-09-12,19.909,19.999,19.861,19.9,70606,0
2017-09-13,19.9,20.037,19.871,19.939,71267,0
2017-09-14,19.9,19.969,19.851,19.949,45287,0
2017-09-15,20.008,20.008,19.841,19.88,53034,0
2017-09-18,19.871,20.155,19.871,20.097,64884,0
2017-09-19,20.117,20.165,20.001,20.165,43483,0
2017-09-20,20.155,20.165,20.067,20.136,68385,0
2017-09-21,20.136,20.146,20.077,20.126,61930,0
2017-09-22,20.195,20.215,20.097,20.155,36851,0
2017-09-25,20.235,20.235,20.057,20.117,43659,0
2017-09-26,20.185,20.215,20.028,20.117,87160,0
2017-09-27,20.185,20.244,20.117,20.175,45929,0
2017-09-28,20.185,20.264,20.175,20.244,69849,0
2017-09-29,20.333,20.353,20.225,20.283,54038,0
2017-10-02,20.391,20.391,20.303,20.363,50079,0
2017-10-03,20.401,20.458,20.372,20.451,55233,0
2017-10-04,20.431,20.5,20.363,20.441,71016,0
2017-10-05,20.401,20.529,20.372,20.529,52475,0
2017-10-06,20.618,20.637,20.372,20.372,69573,0
2017-10-09,20.608,20.608,20.411,20.451,36236,0
2017-10-10,20.57,20.57,20.421,20.53,37181,0
2017-10-11,20.54,20.54,20.352,20.371,74500,0
2017-10-12,20.401,20.471,20.348,20.471,43484,0
2017-10-13,20.391,20.461,20.391,20.461,44736,0
2017-10-16,20.58,20.58,20.431,20.57,58881,0
2017-10-17,20.55,20.56,20.49,20.51,75387,0
2017-10-18,20.55,20.55,20.381,20.431,62455,0
2017-10-19,20.431,20.52,20.421,20.5,56819,0
2017-10-20,20.481,20.517,20.411,20.471,42255,0
2017-10-23,20.55,20.55,20.421,20.471,43465,0
2017-10-24,20.451,20.57,20.451,20.54,36239,0
2017-10-25,20.54,20.54,20.252,20.312,69620,0
2017-10-26,20.342,20.381,20.153,20.173,46249,0
2017-10-27,20.192,20.292,20.192,20.243,23186,0
2017-10-30,20.252,20.411,20.233,20.411,44629,0
2017-10-31,20.441,20.471,20.322,20.322,61406,0
2017-11-01,20.5,20.55,20.363,20.51,68840,0
2017-11-02,20.371,20.52,20.371,20.52,42902,0
2017-11-03,20.53,20.53,20.441,20.49,51099,0
2017-11-06,20.56,20.679,20.498,20.669,71318,0
2017-11-07,20.728,20.728,20.56,20.57,53791,0
2017-11-08,20.629,20.629,20.471,20.545,47760,0
2017-11-09,20.61,20.61,20.3,20.37,58919,0
2017-11-10,20.46,20.46,20.18,20.25,58105,0
