Date,Open,High,Low,Close,Volume,OpenInt
2015-07-08,19.696,19.795,19.301,19.498,113226,0
2015-07-09,19.815,20.266,19.676,19.735,253358,0
2015-07-10,20.148,20.148,19.844,20.001,158108,0
2015-07-13,20.326,20.522,19.991,20.049,147141,0
2015-07-14,20.196,20.306,20.049,20.306,218800,0
2015-07-15,20.414,20.414,19.991,20.069,207788,0
2015-07-16,20.236,20.236,20.01,20.206,224926,0
2015-07-17,20.286,20.286,20.059,20.177,221879,0
2015-07-20,20.276,20.276,19.941,20.029,286463,0
2015-07-21,20.079,20.129,19.775,19.864,295500,0
2015-07-22,19.696,19.892,19.696,19.795,193040,0
2015-07-23,20.069,20.444,19.922,20.177,255592,0
2015-07-24,20.335,20.384,19.941,20.039,138003,0
2015-07-27,19.892,19.892,19.479,19.548,136580,0
2015-07-28,19.696,19.745,19.38,19.745,162373,0
2015-07-29,19.617,19.745,19.4,19.647,155976,0
2015-07-30,19.834,19.834,19.449,19.706,132009,0
2015-07-31,19.805,19.825,19.647,19.657,203194,0
2015-08-03,19.637,19.637,19.301,19.498,78943,0
2015-08-04,19.36,19.627,19.36,19.489,92000,0
2015-08-05,19.716,19.912,19.666,19.755,126120,0
2015-08-06,19.825,19.825,19.182,19.271,133411,0
2015-08-07,19.429,19.439,19.143,19.35,126018,0
2015-08-10,19.597,19.755,19.538,19.745,94641,0
2015-08-11,19.548,19.597,19.182,19.311,103150,0
2015-08-12,19.202,19.212,18.78,19.162,116982,0
2015-08-13,19.261,19.37,19.172,19.252,97383,0
2015-08-14,19.321,19.35,19.192,19.34,101749,0
2015-08-17,19.311,19.498,19.182,19.469,99313,0
2015-08-18,19.528,19.528,19.261,19.281,68848,0
2015-08-19,19.252,19.291,19.064,19.162,92000,0
2015-08-20,18.956,19.044,18.258,18.258,144807,0
2015-08-21,18.06,18.198,17.657,17.776,210203,0
2015-08-24,16.426,17.697,15.776,17.096,366110,0
2015-08-25,18.07,18.139,17.144,17.164,126425,0
2015-08-26,17.618,17.687,17.016,17.569,192635,0
2015-08-27,17.815,17.845,17.46,17.746,199235,0
2015-08-28,17.707,17.875,17.677,17.766,74535,0
2015-08-31,17.776,17.795,17.529,17.578,75857,0
2015-09-01,17.164,17.412,16.977,17.036,87026,0
2015-09-02,17.332,17.382,16.987,17.282,33409,0
2015-09-03,17.46,17.519,17.264,17.292,61131,0
2015-09-04,17.124,17.194,16.939,16.997,95453,0
2015-09-08,17.332,17.431,17.164,17.421,36049,0
2015-09-09,17.608,17.608,17.174,17.194,58897,0
2015-09-10,17.302,17.412,17.144,17.282,85423,0
2015-09-11,17.312,17.362,17.144,17.362,38282,0
2015-09-14,17.282,17.382,17.204,17.322,64991,0
2015-09-15,17.184,17.509,17.184,17.469,61944,0
2015-09-16,17.549,17.618,17.412,17.618,57272,0
2015-09-17,17.637,17.875,17.578,17.627,38487,0
2015-09-18,17.46,17.647,17.421,17.559,57982,0
2015-09-21,17.687,17.805,17.479,17.539,75043,0
2015-09-22,17.342,17.382,17.106,17.264,86722,0
2015-09-23,17.392,17.392,17.134,17.292,42648,0
2015-09-24,17.134,17.282,16.929,17.273,39013,0
2015-09-25,17.529,17.529,17.106,17.154,67123,0
2015-09-28,17.076,17.184,16.602,16.691,95200,0
2015-09-29,16.819,16.819,16.386,16.513,120841,0
2015-09-30,16.829,16.948,16.671,16.948,35947,0
2015-10-01,17.036,17.036,16.406,16.948,52600,0
2015-10-02,16.78,17.292,16.691,17.244,42243,0
2015-10-05,17.273,17.569,17.273,17.529,32157,0
2015-10-06,17.569,17.608,17.322,17.489,28738,0
2015-10-07,17.667,17.736,17.402,17.657,34526,0
2015-10-08,17.717,17.717,17.499,17.657,38791,0
2015-10-09,17.726,17.786,17.637,17.717,88245,0
2015-10-12,17.795,17.795,17.539,17.637,31754,0
2015-10-13,17.588,17.598,17.312,17.322,33612,0
2015-10-14,17.382,17.421,17.124,17.254,34526,0
2015-10-15,17.372,17.627,17.362,17.608,78192,0
2015-10-16,17.697,17.697,17.539,17.677,33714,0
2015-10-19,17.657,17.875,17.627,17.746,180448,0
2015-10-20,17.756,17.756,17.549,17.627,83346,0
2015-10-21,17.657,17.657,17.144,17.184,73623,0
2015-10-22,17.421,17.717,17.421,17.637,61335,0
2015-10-23,17.647,17.647,17.362,17.499,114647,0
2015-10-26,17.479,17.608,17.421,17.499,41431,0
2015-10-27,17.46,17.509,17.302,17.441,73112,0
2015-10-28,17.46,17.825,17.292,17.825,96368,0
2015-10-29,17.657,17.657,17.412,17.479,128660,0
2015-10-30,17.618,17.776,17.618,17.717,70168,0
2015-11-02,17.756,18.002,17.726,17.934,72488,0
2015-11-03,17.884,18.1,17.756,17.992,69966,0
2015-11-04,18.031,18.208,18.026,18.07,107352,0
2015-11-05,17.914,17.914,17.578,17.637,80629,0
2015-11-06,17.667,17.924,17.588,17.884,54633,0
2015-11-09,17.894,17.894,17.549,17.667,68636,0
2015-11-10,17.578,17.657,17.382,17.509,99718,0
2015-11-11,17.667,17.667,17.392,17.509,51992,0
2015-11-12,17.46,17.707,17.45,17.529,62146,0
2015-11-13,17.441,17.441,17.184,17.224,38182,0
2015-11-16,17.302,17.529,17.292,17.509,59101,0
2015-11-17,17.519,17.707,17.509,17.569,37674,0
2015-11-18,17.647,17.805,17.549,17.746,35745,0
2015-11-19,17.865,18.012,17.855,17.973,38690,0
2015-11-20,18.022,18.06,17.924,17.983,74535,0
2015-11-23,18.022,18.022,17.904,17.924,42853,0
2015-11-24,17.894,18.149,17.875,18.08,79612,0
2015-11-25,18.179,18.268,18.12,18.208,89970,0
2015-11-27,18.288,18.356,18.198,18.317,17770,0
2015-11-30,18.544,18.634,18.288,18.356,74230,0
2015-12-01,18.604,18.661,18.485,18.614,42661,0
2015-12-02,18.651,18.7,18.494,18.524,48656,0
2015-12-03,18.584,18.584,18.068,18.09,48561,0
2015-12-04,18.159,18.346,18.06,18.298,27012,0
2015-12-07,18.278,18.317,18.031,18.1,70675,0
2015-12-08,17.963,18.226,17.934,18.139,86451,0
2015-12-09,18.1,18.179,17.795,17.875,53210,0
2015-12-10,17.914,18.04,17.865,17.865,30666,0
2015-12-11,17.726,17.776,17.431,17.489,44072,0
2015-12-14,17.441,17.474,17.144,17.372,75588,0
2015-12-15,17.479,17.726,17.479,17.637,55849,0
2015-12-16,17.776,17.934,17.647,17.904,28230,0
2015-12-17,17.934,17.944,17.657,17.697,28128,0
2015-12-18,17.627,17.746,17.529,17.549,39196,0
2015-12-21,17.539,17.598,17.412,17.509,50062,0
2015-12-22,17.588,17.627,17.499,17.569,80396,0
2015-12-23,17.721,17.85,17.661,17.84,32698,0
2015-12-24,17.8,17.889,17.79,17.85,12458,0
2015-12-28,17.76,17.77,17.572,17.721,51199,0
2015-12-29,17.899,17.939,17.77,17.87,53507,0
2015-12-30,17.889,17.949,17.78,17.8,47158,0
2015-12-31,17.691,17.76,17.562,17.591,56671,0
2016-01-04,17.334,17.354,17.046,17.324,107570,0
2016-01-05,17.414,17.425,17.205,17.265,38553,0
2016-01-06,17.056,17.125,16.818,16.928,73263,0
2016-01-07,16.719,16.799,16.432,16.51,84645,0
2016-01-08,16.57,16.59,16.234,16.248,44643,0
2016-01-11,16.283,16.293,15.937,16.185,46948,0
2016-01-12,16.392,16.496,16.03,16.313,39509,0
2016-01-13,16.481,16.659,15.952,16.085,52943,0
2016-01-14,16.045,16.382,15.749,16.254,42846,0
2016-01-15,15.809,15.888,15.482,15.829,118690,0
2016-01-19,15.819,15.997,15.432,15.64,75517,0
2016-01-20,15.363,15.568,14.868,15.482,107276,0
2016-01-21,15.6,15.796,15.423,15.522,27926,0
2016-01-22,15.829,15.957,15.739,15.937,63399,0
2016-01-25,15.779,15.898,15.532,15.532,36467,0
2016-01-26,15.571,15.759,15.383,15.67,49687,0
2016-01-27,15.64,15.64,15.254,15.333,29717,0
2016-01-28,15.393,15.393,15.037,15.115,24180,0
2016-01-29,15.234,15.58,15.234,15.58,12906,0
2016-02-01,15.492,15.7,15.393,15.63,102810,0
2016-02-02,15.562,15.562,15.204,15.264,23157,0
2016-02-03,15.413,15.413,15.029,15.303,32789,0
2016-02-04,15.264,15.442,15.244,15.343,36946,0
2016-02-05,15.105,15.112,14.64,14.65,45478,0
2016-02-08,14.421,14.421,13.877,14.085,52953,0
2016-02-09,13.936,14.233,13.788,13.887,154560,0
2016-02-10,14.006,14.262,13.946,14.016,43312,0
2016-02-11,13.838,14.065,13.818,14.045,69820,0
2016-02-12,14,14.124,13.838,14.095,199978,0
2016-02-16,14.253,14.58,14.213,14.52,34451,0
2016-02-17,14.53,14.928,14.53,14.888,149474,0
2016-02-18,14.918,14.918,14.739,14.739,38442,0
2016-02-19,14.61,14.908,14.61,14.898,18108,0
2016-02-22,14.987,15.204,14.987,15.174,49601,0
2016-02-23,15.154,15.174,14.997,15.037,75716,0
2016-02-24,14.908,15.184,14.856,15.174,14488,0
2016-02-25,15.144,15.52,15.128,15.423,26972,0
2016-02-26,15.59,15.71,15.492,15.61,14604,0
2016-02-29,15.66,15.782,15.532,15.6,12289,0
2016-03-01,15.749,15.997,15.65,15.967,16125,0
2016-03-02,15.976,16.027,15.888,15.987,21847,0
2016-03-03,15.977,16.14,15.969,16.135,14199,0
2016-03-04,16.224,16.44,16.214,16.293,14643,0
2016-03-07,16.234,16.483,16.234,16.412,21353,0
2016-03-08,16.352,16.352,16.085,16.155,23150,0
2016-03-09,16.234,16.303,16.211,16.273,8737,0
2016-03-10,16.362,16.38,15.964,16.155,18082,0
2016-03-11,16.339,16.51,16.306,16.51,16214,0
2016-03-14,16.461,16.481,16.366,16.456,22201,0
2016-03-15,16.333,16.333,16.175,16.214,38882,0
2016-03-16,16.105,16.432,16.105,16.412,17134,0
2016-03-17,16.479,16.668,16.4,16.59,15916,0
2016-03-18,16.63,16.808,16.63,16.719,20128,0
2016-03-21,17.115,17.115,16.65,16.709,32144,0
2016-03-22,16.659,16.828,16.65,16.789,26049,0
2016-03-23,16.778,16.788,16.419,16.468,37865,0
2016-03-24,16.339,16.389,16.19,16.389,21068,0
2016-03-28,16.429,16.458,16.301,16.409,15753,0
2016-03-29,16.478,16.748,16.409,16.698,20942,0
2016-03-30,16.842,16.918,16.728,16.848,13376,0
2016-03-31,16.809,16.978,16.793,16.898,14832,0
2016-04-01,16.798,16.938,16.666,16.908,29044,0
2016-04-04,16.988,17.096,16.908,16.958,19378,0
2016-04-05,16.768,16.768,16.568,16.568,24348,0
2016-04-06,16.598,16.898,16.588,16.868,23526,0
2016-04-07,16.738,16.738,16.493,16.518,9276,0
2016-04-08,16.688,16.787,16.478,16.528,36338,0
2016-04-11,16.668,16.724,16.376,16.376,45954,0
2016-04-12,16.309,16.309,16.003,16.15,20272,0
2016-04-13,16.23,16.608,16.23,16.598,15562,0
2016-04-14,16.527,16.668,16.488,16.568,42955,0
2016-04-15,16.548,16.548,16.449,16.488,20354,0
2016-04-18,16.449,16.668,16.449,16.638,20887,0
2016-04-19,16.678,16.706,16.449,16.558,35497,0
2016-04-20,16.508,16.758,16.468,16.638,31219,0
2016-04-21,16.678,16.798,16.628,16.668,43106,0
2016-04-22,16.678,16.898,16.658,16.788,34483,0
2016-04-25,16.768,16.898,16.758,16.808,14458,0
2016-04-26,16.858,16.948,16.848,16.908,24631,0
2016-04-27,17.008,17.267,17.008,17.197,47596,0
2016-04-28,17.057,17.227,16.828,16.888,18432,0
2016-04-29,16.858,16.858,16.592,16.748,22553,0
2016-05-02,16.768,16.876,16.668,16.858,24188,0
2016-05-03,16.668,16.668,16.498,16.568,36052,0
2016-05-04,16.508,16.508,16.3,16.349,29670,0
2016-05-05,16.449,16.449,16.3,16.319,15050,0
2016-05-06,16.021,16.108,15.812,16.05,23118,0
2016-05-09,16.06,16.149,15.971,16.06,60547,0
2016-05-10,16.13,16.349,16.05,16.299,30455,0
2016-05-11,16.299,16.399,16.22,16.22,10475,0
2016-05-12,16.329,16.329,15.98,16.09,14337,0
2016-05-13,16.12,16.229,16.031,16.06,20872,0
2016-05-16,16.13,16.372,16.13,16.326,13868,0
2016-05-17,16.21,16.409,16.14,16.15,23187,0
2016-05-18,16.15,16.377,16.15,16.309,19470,0
2016-05-19,16.26,16.471,16.204,16.319,16066,0
2016-05-20,16.419,16.604,16.419,16.598,68068,0
2016-05-23,16.538,16.7,16.538,16.588,46333,0
2016-05-24,16.775,17.005,16.748,17.005,33020,0
2016-05-25,17.147,17.297,17.147,17.287,35311,0
2016-05-26,17.297,17.357,17.247,17.277,8362,0
2016-05-27,17.127,17.197,17.097,17.197,17715,0
2016-05-31,17.157,17.367,17.157,17.357,35557,0
2016-06-01,17.287,17.442,17.225,17.397,14703,0
2016-06-02,17.357,17.677,17.347,17.666,21582,0
2016-06-03,17.566,17.636,17.443,17.586,15458,0
2016-06-06,17.546,17.686,17.546,17.616,14513,0
2016-06-07,17.686,17.736,17.596,17.736,80210,0
2016-06-08,17.716,17.856,17.716,17.836,29794,0
2016-06-09,17.636,17.768,17.606,17.646,18300,0
2016-06-10,17.516,17.516,17.277,17.337,18044,0
2016-06-13,17.247,17.425,17.247,17.281,5891,0
2016-06-14,17.297,17.367,17.147,17.237,12251,0
2016-06-15,17.377,17.453,17.311,17.311,11955,0
2016-06-16,17.197,17.337,17.049,17.314,16587,0
2016-06-17,17.397,17.397,17.277,17.307,9789,0
2016-06-20,17.616,17.682,17.477,17.477,10411,0
2016-06-21,17.606,17.736,17.577,17.706,13137,0
2016-06-22,17.741,17.741,17.521,17.521,9148,0
2016-06-23,17.721,17.941,17.721,17.911,18537,0
2016-06-24,16.972,17.341,16.846,16.932,65482,0
2016-06-27,16.712,16.712,16.113,16.163,27116,0
2016-06-28,16.403,16.582,16.353,16.489,31565,0
2016-06-29,16.662,16.908,16.662,16.862,9960,0
2016-06-30,16.912,17.171,16.864,17.141,16429,0
2016-07-01,17.131,17.281,17.111,17.206,19881,0
2016-07-05,17.111,17.111,16.893,16.972,5852,0
2016-07-06,16.883,17.09,16.845,17.081,10742,0
2016-07-07,17.051,17.231,17.051,17.071,26413,0
2016-07-08,17.321,17.609,17.302,17.561,21459,0
2016-07-11,17.751,17.841,17.751,17.811,14043,0
2016-07-12,17.821,17.911,17.721,17.851,21454,0
2016-07-13,17.831,17.931,17.811,17.811,19877,0
2016-07-14,17.871,17.95,17.811,17.811,22480,0
2016-07-15,17.831,17.875,17.751,17.781,10764,0
2016-07-18,17.871,17.95,17.801,17.855,13038,0
2016-07-19,17.911,17.961,17.841,17.887,73603,0
2016-07-20,17.936,18.139,17.936,18.139,18138,0
2016-07-21,18.219,18.219,17.871,17.951,15661,0
2016-07-22,18.049,18.239,17.99,18.189,15523,0
2016-07-25,18.159,18.347,18.159,18.299,16426,0
2016-07-26,18.432,18.439,18.307,18.414,9216,0
2016-07-27,18.369,18.369,18.169,18.309,49657,0
2016-07-28,18.159,18.399,18.159,18.343,32581,0
2016-07-29,18.229,18.318,18.129,18.318,13951,0
2016-08-01,18.199,18.359,18.177,18.21,9338,0
2016-08-02,18.169,18.172,17.921,18.02,23767,0
2016-08-03,17.971,18.102,17.971,18.102,38451,0
2016-08-04,18.149,18.189,18.088,18.089,39836,0
2016-08-05,17.861,18.279,17.861,18.229,21191,0
2016-08-08,18.139,18.249,18.139,18.142,13634,0
2016-08-09,18.229,18.269,18.18,18.219,14200,0
2016-08-10,18.199,18.199,18.088,18.142,39317,0
2016-08-11,18.139,18.309,18.139,18.279,21712,0
2016-08-12,18.299,18.318,18.245,18.318,18743,0
2016-08-15,18.319,18.559,18.319,18.499,50860,0
2016-08-16,18.579,18.599,18.459,18.559,18627,0
2016-08-17,18.509,18.509,18.329,18.439,24432,0
2016-08-18,18.459,18.619,18.459,18.589,13976,0
2016-08-19,18.479,18.717,18.479,18.708,105651,0
2016-08-22,18.698,18.718,18.619,18.708,19685,0
2016-08-23,18.858,18.948,18.858,18.948,25544,0
2016-08-24,18.848,18.938,18.738,18.788,20208,0
2016-08-25,18.828,18.828,18.758,18.768,8614,0
2016-08-26,18.898,18.922,18.668,18.758,14860,0
2016-08-29,18.838,18.987,18.838,18.928,20441,0
2016-08-30,18.868,18.984,18.808,18.858,27318,0
2016-08-31,18.658,18.748,18.619,18.738,9352,0
2016-09-01,18.864,19.036,18.808,19.007,45224,0
2016-09-02,19.156,19.296,19.137,19.296,20179,0
2016-09-06,19.286,19.396,19.286,19.346,12539,0
2016-09-07,19.426,19.494,19.306,19.327,32586,0
2016-09-08,19.326,19.385,19.286,19.296,10435,0
2016-09-09,19.226,19.226,18.868,18.968,52917,0
2016-09-12,18.758,19.103,18.758,19.086,17552,0
2016-09-13,18.938,18.976,18.768,18.86,51458,0
2016-09-14,18.828,18.996,18.788,18.851,7646,0
2016-09-15,18.885,19.046,18.834,19.007,12442,0
2016-09-16,19.056,19.056,18.861,18.928,29653,0
2016-09-19,19.076,19.196,19.02,19.075,21020,0
2016-09-20,19.196,19.196,18.948,19.027,7308,0
2016-09-21,19.022,19.235,19.022,19.235,21352,0
2016-09-22,19.212,19.462,19.212,19.412,39128,0
2016-09-23,19.562,19.562,19.394,19.442,12525,0
2016-09-26,19.432,19.432,19.223,19.252,16470,0
2016-09-27,19.312,19.434,19.232,19.413,20566,0
2016-09-28,19.342,19.542,19.342,19.542,28989,0
2016-09-29,19.542,19.542,19.306,19.511,28645,0
2016-09-30,19.562,19.785,19.562,19.782,37766,0
2016-10-03,19.832,19.832,19.634,19.742,47682,0
2016-10-04,19.842,19.842,19.692,19.752,28254,0
2016-10-05,19.832,20.001,19.767,19.892,59727,0
2016-10-06,19.931,19.931,19.663,19.752,58984,0
2016-10-07,19.862,19.862,19.543,19.652,22512,0
2016-10-10,19.752,19.802,19.642,19.672,14671,0
2016-10-11,19.592,19.592,19.253,19.352,26993,0
2016-10-12,19.212,19.282,19.05,19.241,21320,0
2016-10-13,18.962,19.182,18.907,19.152,25355,0
2016-10-14,19.242,19.312,19.069,19.094,18522,0
2016-10-17,19.142,19.142,18.943,18.943,18908,0
2016-10-18,19.172,19.172,19.033,19.088,17487,0
2016-10-19,18.883,19.002,18.883,18.933,22325,0
2016-10-20,19.012,19.012,18.806,18.992,31840,0
2016-10-21,18.863,19.072,18.863,19.042,13649,0
2016-10-24,19.302,19.302,19.112,19.192,88159,0
2016-10-25,19.092,19.204,19.012,19.092,39903,0
2016-10-26,19.162,19.371,19.162,19.212,49775,0
2016-10-27,19.402,19.422,19.189,19.212,20268,0
2016-10-28,19.262,19.412,19.157,19.317,22534,0
2016-10-31,19.262,19.432,19.262,19.412,14956,0
2016-11-01,19.212,19.348,19.108,19.222,27507,0
2016-11-02,19.182,19.272,19.023,19.072,19125,0
2016-11-03,19.222,19.232,19.017,19.032,32039,0
2016-11-04,19.072,19.202,18.982,18.982,30970,0
2016-11-07,19.302,19.535,19.202,19.494,60275,0
2016-11-08,19.422,19.552,19.343,19.452,30811,0
2016-11-09,19.202,19.732,19.202,19.722,30539,0
2016-11-10,19.941,20.061,19.602,19.696,32317,0
2016-11-11,19.612,20.01,19.612,19.981,45400,0
2016-11-14,20.27,20.27,20.001,20.042,46659,0
2016-11-15,20.26,20.26,20.1,20.24,65975,0
2016-11-16,20.35,20.35,20.143,20.21,44582,0
2016-11-17,20.22,20.29,20.122,20.28,58785,0
2016-11-18,20.32,20.34,20.16,20.22,110842,0
2016-11-21,20.38,20.44,20.319,20.41,182104,0
2016-11-22,20.31,20.31,20.081,20.31,291362,0
2016-11-23,20.25,20.25,20.111,20.16,110196,0
2016-11-25,20.23,20.24,20.17,20.21,44996,0
2016-11-28,20.27,20.272,19.971,20.031,59944,0
2016-11-29,20.001,20.14,19.912,20.031,54085,0
2016-11-30,20.123,20.123,19.862,19.902,49073,0
2016-12-01,19.927,19.931,19.323,19.402,41840,0
2016-12-02,19.442,19.442,19.252,19.392,62683,0
2016-12-05,19.532,19.724,19.497,19.692,25132,0
2016-12-06,19.802,19.802,19.612,19.742,39877,0
2016-12-07,19.752,19.945,19.582,19.912,213006,0
2016-12-08,19.882,20.046,19.852,19.951,104003,0
2016-12-09,20.041,20.051,19.909,19.971,34816,0
2016-12-12,20.061,20.061,19.703,19.742,170964,0
2016-12-13,19.896,19.991,19.842,19.902,51040,0
2016-12-14,19.951,19.971,19.822,19.832,32791,0
2016-12-15,19.872,20.001,19.782,19.912,53923,0
2016-12-16,19.971,19.971,19.712,19.769,36756,0
2016-12-19,19.722,19.922,19.722,19.832,52470,0
2016-12-20,19.931,19.951,19.782,19.832,56251,0
2016-12-21,19.942,19.942,19.702,19.762,31320,0
2016-12-22,19.732,19.732,19.492,19.532,67044,0
2016-12-23,19.582,19.652,19.582,19.647,32833,0
2016-12-27,19.802,19.832,19.672,19.812,36613,0
2016-12-28,19.832,19.832,19.492,19.532,57302,0
2016-12-29,19.532,19.662,19.482,19.552,33691,0
2016-12-30,19.662,19.662,19.482,19.502,26601,0
2017-01-03,19.652,19.702,19.502,19.582,29638,0
2017-01-04,19.692,19.892,19.682,19.842,61695,0
2017-01-05,19.882,20.021,19.877,19.992,115717,0
2017-01-06,20.052,20.175,19.936,20.142,140676,0
2017-01-09,20.151,20.151,19.992,20.062,85252,0
2017-01-10,20.201,20.291,20.112,20.241,61704,0
2017-01-11,20.281,20.391,20.232,20.361,82144,0
2017-01-12,20.451,20.451,20.124,20.311,65352,0
2017-01-13,20.361,20.541,20.342,20.506,96923,0
2017-01-17,20.561,20.561,20.249,20.261,64574,0
2017-01-18,20.331,20.331,20.211,20.281,67325,0
2017-01-19,20.401,20.481,20.331,20.374,49246,0
2017-01-20,20.471,20.471,20.381,20.391,55351,0
2017-01-23,20.441,20.441,20.231,20.301,42000,0
2017-01-24,20.251,20.571,20.251,20.521,98569,0
2017-01-25,20.691,20.831,20.681,20.741,96548,0
2017-01-26,20.801,20.821,20.581,20.601,93597,0
2017-01-27,20.681,20.681,20.541,20.591,216829,0
2017-01-30,20.621,20.621,20.306,20.511,95341,0
2017-01-31,20.541,20.776,20.411,20.768,215871,0
2017-02-01,20.831,20.831,20.621,20.691,59438,0
2017-02-02,20.691,20.848,20.581,20.82,86869,0
2017-02-03,20.9,21.16,20.862,21.12,128722,0
2017-02-06,21.18,21.18,21.02,21.1,98156,0
2017-02-07,21.15,21.27,21.091,21.2,92581,0
2017-02-08,21.18,21.18,20.98,21.085,77972,0
2017-02-09,21.08,21.4,21.08,21.4,117660,0
2017-02-10,21.36,21.402,21.271,21.33,64728,0
2017-02-13,21.48,21.49,21.36,21.42,151260,0
2017-02-14,21.46,21.49,21.3,21.427,192729,0
2017-02-15,21.45,21.487,21.34,21.44,73192,0
2017-02-16,21.59,21.59,21.3,21.42,226041,0
2017-02-17,21.46,21.61,21.39,21.596,102121,0
2017-02-21,21.78,21.79,21.67,21.76,174532,0
2017-02-22,21.8,21.8,21.62,21.63,124608,0
2017-02-23,21.62,21.72,21.46,21.485,104468,0
2017-02-24,21.42,21.49,21.28,21.49,40694,0
2017-02-27,21.52,21.53,21.39,21.512,132923,0
2017-02-28,21.58,21.58,21.3,21.37,81720,0
2017-03-01,21.16,21.17,21.01,21.132,140706,0
2017-03-02,21.13,21.17,20.98,20.98,60617,0
2017-03-03,21.09,21.09,20.97,21.06,95045,0
2017-03-06,21.06,21.06,20.88,20.92,107581,0
2017-03-07,20.94,20.979,20.86,20.87,89821,0
2017-03-08,20.93,21.05,20.821,20.95,43526,0
2017-03-09,20.98,20.99,20.832,20.93,45612,0
2017-03-10,21.07,21.139,20.97,21.131,44277,0
2017-03-13,21.208,21.31,21.152,21.26,79239,0
2017-03-14,21.13,21.164,21,21.09,39082,0
2017-03-15,21.22,21.38,21.1,21.35,55364,0
2017-03-16,21.41,21.53,21.404,21.52,192787,0
2017-03-17,21.61,21.61,21.48,21.52,109670,0
2017-03-20,21.65,21.67,21.51,21.54,93434,0
2017-03-21,21.73,21.73,21.15,21.16,100590,0
2017-03-22,21.08,21.23,21.03,21.23,69047,0
2017-03-23,21.32,21.52,21.308,21.42,107317,0
2017-03-24,21.44,21.625,21.36,21.42,59778,0
2017-03-27,21.4,21.63,21.33,21.6,54046,0
2017-03-28,21.48,21.6,21.446,21.51,67660,0
2017-03-29,21.54,21.76,21.54,21.74,65955,0
2017-03-30,21.81,21.87,21.63,21.65,43812,0
2017-03-31,21.77,21.77,21.676,21.69,69803,0
2017-04-03,21.75,21.77,21.38,21.47,51864,0
2017-04-04,21.31,21.33,21.14,21.22,121836,0
2017-04-05,21.36,21.48,21.18,21.21,85790,0
2017-04-06,21.15,21.31,21.15,21.31,45056,0
2017-04-07,21.35,21.35,21.18,21.28,41413,0
2017-04-10,21.41,21.45,21.19,21.29,46073,0
2017-04-11,21.32,21.325,21.137,21.29,59210,0
2017-04-12,21.28,21.3,21.13,21.16,39306,0
2017-04-13,21.03,21.16,20.92,20.935,66013,0
2017-04-17,21.04,21.1,21.003,21.1,76605,0
2017-04-18,20.99,21.03,20.87,20.99,57358,0
2017-04-19,21.11,21.18,21.044,21.062,82816,0
2017-04-20,21.11,21.11,20.965,21.035,120424,0
2017-04-21,21.12,21.14,21.01,21.14,36164,0
2017-04-24,21.31,21.38,21.24,21.35,67203,0
2017-04-25,21.46,21.57,21.4,21.51,85155,0
2017-04-26,21.5,21.58,21.431,21.53,88745,0
2017-04-27,21.43,21.52,21.395,21.458,77116,0
2017-04-28,21.32,21.38,21.145,21.34,34435,0
2017-05-01,21.44,21.48,21.3,21.44,60840,0
2017-05-02,21.44,21.48,21.31,21.47,39333,0
2017-05-03,21.33,21.48,21.29,21.36,34138,0
2017-05-04,21.46,21.6,21.41,21.58,58032,0
2017-05-05,21.64,21.87,21.64,21.87,53289,0
2017-05-08,21.87,21.885,21.72,21.79,42554,0
2017-05-09,21.83,21.84,21.72,21.79,27466,0
2017-05-10,21.88,21.89,21.73,21.84,50261,0
2017-05-11,21.88,21.88,21.54,21.66,121830,0
2017-05-12,21.62,21.63,21.48,21.584,46075,0
2017-05-15,22.12,22.249,21.89,22.15,405278,0
2017-05-16,22.339,22.339,22.06,22.18,187322,0
2017-05-17,22.04,22.04,21.58,21.6,240377,0
2017-05-18,21.58,21.58,21.241,21.45,199460,0
2017-05-19,21.54,21.6,21.46,21.48,136980,0
2017-05-22,21.58,21.75,21.5,21.75,110767,0
2017-05-23,21.78,21.86,21.61,21.8,146305,0
2017-05-24,21.88,21.88,21.729,21.84,104347,0
2017-05-25,21.98,21.98,21.87,21.88,101810,0
2017-05-26,21.88,21.88,21.74,21.77,100575,0
2017-05-30,21.86,21.92,21.693,21.74,121511,0
2017-05-31,21.92,21.92,21.58,21.76,80935,0
2017-06-01,22.01,22.19,21.945,22.19,181907,0
2017-06-02,22.18,22.299,22.14,22.24,112893,0
2017-06-05,22.22,22.269,22.14,22.19,94311,0
2017-06-06,22.18,22.319,22.09,22.25,116213,0
2017-06-07,22.329,22.329,22.09,22.299,70411,0
2017-06-08,22.23,22.339,22.05,22.329,98767,0
2017-06-09,22.329,22.389,21.551,21.76,140127,0
2017-06-12,21.6,21.72,21.26,21.68,168397,0
2017-06-13,21.7,21.86,21.636,21.86,58131,0
2017-06-14,21.91,21.94,21.607,21.77,87700,0
2017-06-15,21.62,21.637,21.414,21.62,135188,0
2017-06-16,21.67,21.67,21.47,21.63,68092,0
2017-06-19,21.7,21.77,21.65,21.76,61724,0
2017-06-20,21.83,21.83,21.53,21.54,74470,0
2017-06-21,21.55,21.72,21.55,21.63,82271,0
2017-06-22,21.64,21.81,21.565,21.73,60543,0
2017-06-23,21.71,21.94,21.681,21.92,32775,0
2017-06-26,22.05,22.05,21.75,21.83,88310,0
2017-06-27,21.81,21.85,21.59,21.59,92775,0
2017-06-28,21.65,21.94,21.6,21.93,69589,0
2017-06-29,21.88,21.88,21.32,21.53,121791,0
2017-06-30,21.6,21.65,21.5,21.56,59535,0
2017-07-03,21.76,21.76,21.41,21.41,113745,0
2017-07-05,21.46,21.59,21.35,21.54,64853,0
2017-07-06,21.39,21.43,21.23,21.28,91397,0
2017-07-07,21.36,21.64,21.36,21.61,128853,0
2017-07-10,21.68,21.746,21.55,21.72,46765,0
2017-07-11,21.7,21.82,21.59,21.81,50173,0
2017-07-12,21.94,22.08,21.89,22.01,107627,0
2017-07-13,22.07,22.09,21.966,22.05,106297,0
2017-07-14,21.89,21.99,21.793,21.95,121178,0
2017-07-17,21.97,22.04,21.875,22.01,82098,0
2017-07-18,21.96,22.03,21.861,22.03,84187,0
2017-07-19,22.09,22.33,22.09,22.28,138334,0
2017-07-20,22.23,22.23,22.11,22.19,151590,0
2017-07-21,22.21,22.21,21.99,22.02,117717,0
2017-07-24,21.93,21.944,21.787,21.93,88923,0
2017-07-25,21.99,22.109,21.93,22.04,70516,0
2017-07-26,21.95,21.95,21.641,21.69,69086,0
2017-07-27,21.64,21.692,21.237,21.46,231317,0
2017-07-28,21.39,21.44,21.32,21.37,75750,0
2017-07-31,21.41,21.42,21.17,21.28,94702,0
2017-08-01,21.29,21.43,21.24,21.405,58256,0
2017-08-02,21.47,21.47,21.06,21.21,128946,0
2017-08-03,21.28,21.35,21.214,21.31,195751,0
2017-08-04,21.281,21.38,21.24,21.26,46023,0
2017-08-07,21.24,21.29,21.16,21.22,67894,0
2017-08-08,21.24,21.24,21.01,21.06,70814,0
2017-08-09,20.99,21.05,20.886,21.05,55383,0
2017-08-10,20.91,20.97,20.581,20.621,94022,0
2017-08-11,20.611,20.83,20.601,20.751,91574,0
2017-08-14,20.9,21.06,20.9,21.04,42632,0
2017-08-15,21.12,21.12,20.933,21.01,46699,0
2017-08-16,21.01,21.18,20.99,21.12,37267,0
2017-08-17,21.1,21.1,20.751,20.782,45535,0
2017-08-18,20.811,20.811,20.612,20.731,110596,0
2017-08-21,20.791,20.791,20.61,20.721,108322,0
2017-08-22,20.841,21.05,20.831,20.988,134411,0
2017-08-23,20.97,20.99,20.89,20.94,39078,0
2017-08-24,20.99,21.105,20.99,21.06,541842,0
2017-08-25,21.23,21.269,21.06,21.06,104181,0
2017-08-28,21.13,21.15,20.99,21.11,52370,0
2017-08-29,21.04,21.14,20.891,21.1,45851,0
2017-08-30,21.17,21.35,21.1,21.34,85094,0
2017-08-31,21.25,21.57,21.25,21.55,161910,0
2017-09-01,21.7,21.73,21.604,21.7,70490,0
2017-09-05,21.66,21.66,21.31,21.41,68349,0
2017-09-06,21.49,21.53,21.362,21.45,42800,0
2017-09-07,21.58,21.603,21.46,21.56,55848,0
2017-09-08,21.65,21.74,21.506,21.51,125660,0
2017-09-11,21.86,21.92,21.708,21.81,140047,0
2017-09-12,22.21,22.21,21.744,21.93,185046,0
2017-09-13,21.99,21.99,21.75,21.76,85587,0
2017-09-14,21.84,21.84,21.64,21.71,171552,0
2017-09-15,21.76,21.85,21.647,21.79,142714,0
2017-09-18,22.03,22.03,21.84,21.89,116856,0
2017-09-19,22.15,22.15,21.87,21.96,119296,0
2017-09-20,21.99,21.99,21.79,21.94,49643,0
2017-09-21,21.99,21.99,21.78,21.86,50854,0
2017-09-22,21.86,21.99,21.8201,21.97,73281,0
2017-09-25,21.94,21.94,21.64,21.73,75388,0
2017-09-26,21.72,21.8596,21.7,21.76,80709,0
2017-09-27,21.82,21.989,21.77,21.93,73159,0
2017-09-28,21.92,21.92,21.784,21.85,73332,0
2017-09-29,21.88,21.989,21.8301,21.86,136746,0
2017-10-02,21.95,22.0993,21.91,22.04,111838,0
2017-10-03,22.11,22.13,22.04,22.06,150251,0
2017-10-04,22.07,22.2387,22.0016,22.19,89245,0
2017-10-05,22.2,22.31,22.1601,22.28,70613,0
2017-10-06,22.3,22.4015,22.2201,22.39,116841,0
2017-10-09,22.51,22.51,22.24,22.26,84473,0
2017-10-10,22.27,22.37,22.127,22.22,78767,0
2017-10-11,22.13,22.13,22,22.05,84690,0
2017-10-12,22,22.07,21.9501,22.04,70171,0
2017-10-13,22.16,22.16,22.05,22.07,64865,0
2017-10-16,22.04,22.1,21.95,22.02,84023,0
2017-10-17,21.96,22.05,21.95,21.96,51115,0
2017-10-18,22.07,22.12,21.95,22.1,80353,0
2017-10-19,22.04,22.11,21.9222,22.1,123944,0
2017-10-20,22.17,22.39,22.17,22.29,74746,0
2017-10-23,22.39,22.39,22.1601,22.17,147789,0
2017-10-24,22.21,22.3,22.1721,22.26,62387,0
2017-10-25,22.3,22.381,22.1,22.14,145284,0
2017-10-26,22.29,22.3055,22.171,22.2201,54696,0
2017-10-27,22.27,22.4054,22.25,22.3532,67384,0
2017-10-30,22.34,22.37,22.14,22.28,47686,0
2017-10-31,22.3,22.45,22.23,22.34,98991,0
2017-11-01,22.43,22.43,22.111,22.1902,238098,0
2017-11-02,22.06,22.08,21.81,21.9542,80719,0
2017-11-03,21.96,22.05,21.9,21.98,69313,0
2017-11-06,21.98,22.11,21.98,22.05,61849,0
2017-11-07,21.99,21.99,21.9,21.9,72115,0
2017-11-08,21.97,22.15,21.9114,22.1,48620,0
2017-11-09,22.03,22.03,21.7,21.77,70392,0
2017-11-10,21.72,21.8,21.7,21.77,49967,0
