Date,Open,High,Low,Close,Volume,OpenInt
2015-02-06,14.43,14.598,13.764,13.764,3939494,0
2015-02-09,13.755,14.154,13.479,14.029,502645,0
2015-02-10,13.853,14.43,13.738,14.117,762672,0
2015-02-11,14.385,14.385,13.896,14.136,283863,0
2015-02-12,14.101,14.35,14.055,14.163,112016,0
2015-02-13,14.295,14.314,13.985,14.021,64996,0
2015-02-17,14.295,14.332,14.084,14.084,51727,0
2015-02-18,14.253,14.269,14.093,14.117,66823,0
2015-02-19,14.046,14.207,14.046,14.101,46207,0
2015-02-20,14.074,14.713,14.029,14.197,274810,0
2015-02-23,14.117,14.624,13.808,14.501,96601,0
2015-02-24,14.438,14.803,14.438,14.642,386518,0
2015-02-25,14.916,14.916,14.438,14.624,113593,0
2015-02-26,14.652,14.652,14.314,14.581,40480,0
2015-02-27,14.493,14.703,14.225,14.295,560643,0
2015-03-02,14.464,14.652,14.43,14.624,86943,0
2015-03-03,14.518,14.774,14.493,14.652,123882,0
2015-03-04,14.642,14.783,14.35,14.642,96626,0
2015-03-05,14.677,14.972,14.359,14.402,68247,0
2015-03-06,14.295,14.376,13.541,13.798,208458,0
2015-03-09,13.808,14.014,13.764,13.888,397657,0
2015-03-10,13.808,14.136,13.7,13.862,194493,0
2015-03-11,13.825,14.084,13.808,13.87,100455,0
2015-03-12,13.976,14.18,13.896,14.037,238752,0
2015-03-13,14.029,14.234,13.685,13.728,340219,0
2015-03-16,13.862,14.037,13.718,13.764,237737,0
2015-03-17,13.772,14.021,13.675,13.817,265780,0
2015-03-18,13.772,14.014,13.728,13.914,131651,0
2015-03-19,13.853,14.101,13.853,14.037,249000,0
2015-03-20,13.976,14.286,13.976,14.189,617038,0
2015-03-23,14.253,14.607,14.253,14.332,244833,0
2015-03-24,14.393,14.598,14.163,14.359,403514,0
2015-03-25,14.402,14.534,14.189,14.286,247875,0
2015-03-26,14.269,14.543,14.269,14.359,206656,0
2015-03-27,14.359,14.51,14.173,14.366,183344,0
2015-03-30,14.51,14.51,14.261,14.35,197420,0
2015-03-31,14.269,14.652,14.253,14.253,1762032,0
2015-04-01,14.366,14.446,14.055,14.385,334703,0
2015-04-02,14.385,14.572,14.295,14.412,147868,0
2015-04-06,14.385,14.67,14.376,14.534,208119,0
2015-04-07,14.393,14.51,14.304,14.359,309306,0
2015-04-08,14.304,14.473,14.295,14.366,144152,0
2015-04-09,14.385,14.43,14.154,14.261,214947,0
2015-04-10,14.261,14.572,14.173,14.402,332902,0
2015-04-13,14.376,14.51,14.376,14.455,105525,0
2015-04-14,14.501,14.59,14.402,14.563,287179,0
2015-04-15,14.553,14.733,14.455,14.59,150205,0
2015-04-16,14.43,14.633,14.376,14.393,112662,0
2015-04-17,14.295,14.35,14.101,14.197,164649,0
2015-04-20,14.244,14.518,14.234,14.286,88487,0
2015-04-21,14.314,14.43,14.269,14.35,272137,0
2015-04-22,14.314,14.385,14.18,14.253,116018,0
2015-04-23,14.18,14.421,14.18,14.341,251251,0
2015-04-24,14.385,14.438,14.295,14.376,179177,0
2015-04-27,14.376,14.421,14.314,14.402,240665,0
2015-04-28,14.421,14.518,14.278,14.35,65207,0
2015-04-29,14.376,14.385,14.234,14.323,52142,0
2015-04-30,14.261,14.261,13.942,13.985,106763,0
2015-05-01,14.014,14.314,13.985,14.004,94148,0
2015-05-04,14.065,14.278,14.037,14.189,67008,0
2015-05-05,14.127,14.216,13.914,14.084,134917,0
2015-05-06,14.101,14.244,13.914,14.101,54088,0
2015-05-07,14.074,14.244,14.029,14.18,97297,0
2015-05-08,14.304,14.518,14.295,14.376,52705,0
2015-05-11,14.253,14.385,14.18,14.253,29732,0
2015-05-12,14.154,14.323,13.942,14.136,51427,0
2015-05-13,14.163,14.207,13.666,13.7,123655,0
2015-05-14,13.709,13.977,13.7,13.898,148828,0
2015-05-15,13.862,14.04,13.685,13.996,72743,0
2015-05-18,14.087,14.371,14.087,14.176,81108,0
2015-05-19,14.22,14.264,14.049,14.248,58144,0
2015-05-20,14.569,14.569,14.264,14.309,52665,0
2015-05-21,14.327,14.38,14.3,14.309,56691,0
2015-05-22,14.3,14.319,14.248,14.3,40031,0
2015-05-26,14.595,14.595,14.096,14.282,74426,0
2015-05-27,14.201,14.469,14.167,14.398,57026,0
2015-05-28,14.327,14.363,13.996,14.068,67594,0
2015-05-29,14.04,14.184,13.844,13.888,125569,0
2015-06-01,13.959,14.363,13.854,14.319,58929,0
2015-06-02,14.248,14.248,13.977,13.996,29646,0
2015-06-03,13.996,14.371,13.862,14.13,39135,0
2015-06-04,14.04,14.096,13.898,14.068,56467,0
2015-06-05,13.969,14.13,13.862,13.925,81626,0
2015-06-08,13.943,14.077,13.809,13.826,34328,0
2015-06-09,13.718,13.916,13.637,13.826,21607,0
2015-06-10,13.854,14.058,13.826,13.862,30005,0
2015-06-11,13.952,14.077,13.799,14.04,56987,0
2015-06-12,14.016,14.264,13.862,14.248,86657,0
2015-06-15,14.148,14.22,14.024,14.148,40476,0
2015-06-16,14.087,14.176,14.031,14.049,76596,0
2015-06-17,14.103,14.22,14.04,14.113,17891,0
2015-06-18,14.158,14.426,14.077,14.371,137199,0
2015-06-19,14.371,14.418,14.13,14.193,186060,0
2015-06-22,14.21,14.345,14.024,14.228,66194,0
2015-06-23,14.264,14.264,13.996,14.158,45755,0
2015-06-24,14.193,14.327,14.04,14.193,185168,0
2015-06-25,14.158,14.238,13.925,14.139,100411,0
2015-06-26,14.184,14.309,14.139,14.309,463364,0
2015-06-29,14.228,14.354,14.13,14.158,214799,0
2015-06-30,14.139,14.256,14.016,14.238,57071,0
2015-07-01,14.248,14.309,14.016,14.22,49310,0
2015-07-02,14.22,14.22,14.049,14.077,14535,0
2015-07-06,14.031,14.274,13.906,14.024,160568,0
2015-07-07,14.04,14.158,13.888,14.058,455763,0
2015-07-08,13.977,14.21,13.952,14.04,28959,0
2015-07-09,14.193,14.274,13.959,14.024,163476,0
2015-07-10,14.113,14.248,13.977,14.077,176669,0
2015-07-13,14.158,14.176,14.058,14.113,175550,0
2015-07-14,14.077,14.139,14.04,14.103,147762,0
2015-07-15,14.158,14.184,13.959,14.031,234101,0
2015-07-16,14.103,14.139,13.996,14.04,76706,0
2015-07-17,14.077,14.087,13.952,13.987,37010,0
2015-07-20,13.952,14.096,13.952,14.04,81179,0
2015-07-21,14.006,14.096,13.943,13.977,243085,0
2015-07-22,14.006,14.087,13.969,14.031,54119,0
2015-07-23,14.024,14.058,13.943,13.969,178011,0
2015-07-24,13.952,14.058,13.952,13.959,171751,0
2015-07-27,13.952,14.077,13.943,14.016,173762,0
2015-07-28,13.996,14.016,13.898,13.959,133174,0
2015-07-29,13.943,14.103,13.925,14.024,74244,0
2015-07-30,13.952,14.049,13.952,13.987,39695,0
2015-07-31,14.103,14.21,14.024,14.13,77601,0
2015-08-03,14.13,14.167,14.031,14.068,281168,0
2015-08-04,14.077,14.13,13.906,14.006,125011,0
2015-08-05,14.031,14.087,13.952,13.977,293964,0
2015-08-06,14.016,14.058,13.898,13.906,200707,0
2015-08-07,13.898,14.04,13.871,13.935,159783,0
2015-08-10,13.969,14.21,13.935,14.04,161126,0
2015-08-11,14.058,14.22,14.024,14.049,83052,0
2015-08-12,14.087,14.158,14.058,14.13,167947,0
2015-08-13,14.13,14.274,14.068,14.193,240739,0
2015-08-14,14.184,14.42,14.184,14.347,257524,0
2015-08-17,14.364,14.519,14.32,14.411,151160,0
2015-08-18,14.411,14.42,14.283,14.329,84738,0
2015-08-19,14.356,14.374,14.283,14.356,93344,0
2015-08-20,14.301,14.411,14.184,14.265,107245,0
2015-08-21,14.248,14.32,13.94,14.176,133507,0
2015-08-24,13.921,14.22,13.866,13.875,166844,0
2015-08-25,14.176,14.301,13.822,13.858,130528,0
2015-08-26,14.147,14.193,13.849,14.112,82091,0
2015-08-27,14.257,14.347,13.921,14.274,183158,0
2015-08-28,14.239,14.283,14.119,14.22,121148,0
2015-08-31,14.167,14.274,14.167,14.21,168485,0
2015-09-01,14.075,14.229,14.066,14.229,137147,0
2015-09-02,14.265,14.32,14.193,14.301,92683,0
2015-09-03,14.32,14.393,14.229,14.301,145976,0
2015-09-04,14.176,14.248,14.095,14.129,199489,0
2015-09-08,14.292,14.32,14.184,14.229,72820,0
2015-09-09,14.301,14.311,14.119,14.239,171131,0
2015-09-10,14.248,14.502,14.184,14.347,154128,0
2015-09-11,14.283,14.493,14.274,14.446,111660,0
2015-09-14,14.429,14.529,14.356,14.42,162306,0
2015-09-15,14.383,14.502,14.32,14.455,42479,0
2015-09-16,14.42,14.584,14.364,14.519,144761,0
2015-09-17,14.519,14.709,14.329,14.555,185695,0
2015-09-18,14.42,14.791,14.42,14.627,241195,0
2015-09-21,14.699,14.863,14.565,14.682,274518,0
2015-09-22,14.609,14.699,14.383,14.536,79331,0
2015-09-23,14.519,14.673,14.429,14.519,68078,0
2015-09-24,14.464,14.627,14.438,14.593,61271,0
2015-09-25,14.617,14.699,14.411,14.483,94559,0
2015-09-28,14.511,14.555,14.438,14.502,70388,0
2015-09-29,14.502,14.565,14.455,14.511,87938,0
2015-09-30,14.529,14.601,14.411,14.455,77677,0
2015-10-01,14.511,14.666,14.239,14.455,269221,0
2015-10-02,14.411,14.502,14.356,14.455,73043,0
2015-10-05,14.519,14.575,14.464,14.502,88986,0
2015-10-06,14.502,14.617,14.483,14.511,45901,0
2015-10-07,14.493,14.762,14.483,14.682,67857,0
2015-10-08,14.738,14.873,14.609,14.699,91469,0
2015-10-09,14.729,14.901,14.69,14.835,60465,0
2015-10-12,14.873,15.461,14.873,15.407,94567,0
2015-10-13,15.371,15.579,15.335,15.426,72934,0
2015-10-14,15.426,15.57,15.263,15.445,62671,0
2015-10-15,15.471,15.787,15.426,15.753,92242,0
2015-10-16,15.787,16.142,15.761,16.024,151713,0
2015-10-19,16.005,16.304,16.005,16.024,43030,0
2015-10-20,15.988,16.119,15.869,16.042,39972,0
2015-10-21,16.042,16.114,15.924,15.924,35417,0
2015-10-22,15.924,16.222,15.779,15.86,94226,0
2015-10-23,15.897,15.924,15.599,15.761,49431,0
2015-10-26,15.779,15.86,15.689,15.779,40383,0
2015-10-27,15.715,15.843,15.57,15.724,38287,0
2015-10-28,15.779,16.178,15.733,16.114,45568,0
2015-10-29,15.96,16.106,15.915,16.068,64658,0
2015-10-30,16.033,16.168,15.815,15.843,67193,0
2015-11-02,15.869,15.96,15.825,15.86,102784,0
2015-11-03,15.743,16.096,15.706,16.042,83966,0
2015-11-04,16.061,16.287,15.951,16.042,59483,0
2015-11-05,16.423,16.449,15.806,16.024,55389,0
2015-11-06,15.996,16.042,15.054,15.063,132402,0
2015-11-09,15.063,15.371,14.954,15.291,95830,0
2015-11-10,15.316,15.543,15.253,15.533,72492,0
2015-11-11,15.579,15.733,15.498,15.661,63665,0
2015-11-12,15.633,15.661,15.307,15.335,39501,0
2015-11-13,15.363,16.217,15.363,15.849,184263,0
2015-11-16,15.849,16.381,15.647,16.244,125889,0
2015-11-17,16.281,16.62,16.17,16.19,80588,0
2015-11-18,16.19,16.464,16.024,16.244,67627,0
2015-11-19,16.244,16.372,16.135,16.263,77101,0
2015-11-20,16.263,16.492,16.244,16.263,107813,0
2015-11-23,16.217,16.667,16.135,16.473,81133,0
2015-11-24,16.419,16.648,16.17,16.529,81403,0
2015-11-25,16.594,16.685,16.372,16.437,88974,0
2015-11-27,16.454,16.996,16.454,16.777,68174,0
2015-11-30,16.841,17.282,16.39,16.4,859778,0
2015-12-01,16.419,16.511,16.208,16.4,90657,0
2015-12-02,16.18,16.454,15.684,15.931,102712,0
2015-12-03,15.849,15.959,15.446,15.711,82375,0
2015-12-04,15.73,15.987,15.603,15.905,46392,0
2015-12-07,15.923,15.923,15.676,15.739,55540,0
2015-12-08,15.702,15.702,15.473,15.593,89258,0
2015-12-09,15.473,15.822,15.473,15.702,115327,0
2015-12-10,15.757,16.151,15.446,15.784,66322,0
2015-12-11,15.656,16.125,15.656,16.033,95616,0
2015-12-14,15.987,16.107,15.72,15.803,79683,0
2015-12-15,15.832,16.18,15.767,16.107,358177,0
2015-12-16,16.151,16.409,16.024,16.39,390739,0
2015-12-17,16.39,16.437,15.987,16.107,400214,0
2015-12-18,16.115,16.115,15.702,15.822,226950,0
2015-12-21,15.84,15.84,15.473,15.61,77538,0
2015-12-22,15.61,15.749,15.453,15.603,170775,0
2015-12-23,15.684,15.749,15.61,15.702,127524,0
2015-12-24,15.693,15.693,15.573,15.61,69363,0
2015-12-28,15.583,15.656,15.496,15.61,67920,0
2015-12-29,15.61,15.767,15.51,15.72,151380,0
2015-12-30,15.701,15.813,15.637,15.647,35340,0
2015-12-31,15.666,15.923,15.619,15.776,110713,0
2016-01-04,15.702,15.767,15.297,15.437,104553,0
2016-01-05,15.51,16.253,15.473,16.078,97488,0
2016-01-06,15.931,16.29,15.931,16.125,49724,0
2016-01-07,15.987,16.244,15.95,16.142,69047,0
2016-01-08,16.161,16.208,15.84,15.858,80898,0
2016-01-11,15.931,16.142,15.784,15.896,82668,0
2016-01-12,15.987,15.987,15.619,15.676,107540,0
2016-01-13,15.739,16.299,15.739,15.95,147427,0
2016-01-14,16.068,16.307,15.803,15.803,69799,0
2016-01-15,15.711,15.822,15.61,15.749,81146,0
2016-01-19,15.913,16.107,15.647,15.84,183173,0
2016-01-20,15.72,15.72,15.151,15.234,150135,0
2016-01-21,15.335,15.603,15.068,15.179,51975,0
2016-01-22,15.325,15.6,15.325,15.546,46756,0
2016-01-25,15.546,15.564,15.344,15.437,42905,0
2016-01-26,15.564,16.005,15.536,15.73,41457,0
2016-01-27,15.84,15.84,15.437,15.629,41938,0
2016-01-28,15.739,16.097,15.693,15.739,52440,0
2016-01-29,15.849,16.363,15.849,16.363,86124,0
2016-02-01,16.307,16.758,16.273,16.454,60434,0
2016-02-02,16.52,16.803,16.087,16.454,107758,0
2016-02-03,16.537,16.537,15.91,16.024,63932,0
2016-02-04,16.005,16.125,15.73,15.876,60455,0
2016-02-05,15.813,16.024,15.555,15.676,179820,0
2016-02-08,15.666,15.666,15.453,15.573,117044,0
2016-02-09,15.555,15.603,15.077,15.252,107935,0
2016-02-10,15.262,15.689,15.262,15.61,96149,0
2016-02-11,15.427,15.637,15.179,15.39,92214,0
2016-02-12,15.417,15.803,15.363,15.757,45465,0
2016-02-16,15.886,15.987,15.61,15.784,49063,0
2016-02-17,15.84,15.987,15.711,15.813,57140,0
2016-02-18,15.784,15.969,15.573,15.72,40147,0
2016-02-19,15.693,15.702,15.564,15.573,177195,0
2016-02-22,15.676,15.876,15.61,15.711,65226,0
2016-02-23,15.647,15.849,15.243,15.528,77339,0
2016-02-24,15.427,15.666,15.39,15.61,49887,0
2016-02-25,15.61,15.666,15.394,15.603,87713,0
2016-02-26,15.637,15.867,15.637,15.793,21547,0
2016-02-29,15.73,16.024,15.637,15.702,66293,0
2016-03-01,15.73,16.115,15.73,16.068,55314,0
2016-03-02,16.068,16.52,16.005,16.061,107239,0
2016-03-03,16.529,16.529,16.033,16.244,86124,0
2016-03-04,15.923,16.014,15.528,15.969,123112,0
2016-03-07,15.969,16.198,15.808,16.033,58318,0
2016-03-08,16.042,16.35,16.014,16.294,101631,0
2016-03-09,16.294,16.534,16.052,16.395,54468,0
2016-03-10,16.414,16.488,15.945,16.005,60534,0
2016-03-11,16.284,16.796,16.116,16.786,82758,0
2016-03-14,16.684,16.684,16.469,16.508,37263,0
2016-03-15,16.414,16.628,16.381,16.479,33192,0
2016-03-16,16.404,16.637,16.311,16.618,38071,0
2016-03-17,16.601,16.907,16.601,16.74,91616,0
2016-03-18,16.851,16.969,16.592,16.693,73647,0
2016-03-21,16.656,16.777,16.517,16.553,115482,0
2016-03-22,16.46,17.042,16.46,16.982,47084,0
2016-03-23,16.935,16.999,16.656,16.74,39829,0
2016-03-24,16.693,16.767,16.635,16.73,23198,0
2016-03-28,16.74,16.786,16.582,16.666,32053,0
2016-03-29,16.592,17.038,16.592,17.029,71805,0
2016-03-30,17.019,17.735,17.019,17.671,86364,0
2016-03-31,17.632,17.643,17.196,17.223,232829,0
2016-04-01,16.972,17.065,16.663,16.75,56370,0
2016-04-04,16.721,16.879,16.637,16.73,68131,0
2016-04-05,16.618,16.916,16.567,16.851,148436,0
2016-04-06,16.814,17.087,16.693,17.046,30136,0
2016-04-07,16.945,17.13,16.796,16.991,33921,0
2016-04-08,16.972,17.363,16.925,17.335,52808,0
2016-04-11,17.355,17.483,17.065,17.213,43310,0
2016-04-12,17.038,17.513,17.038,17.419,33224,0
2016-04-13,17.39,17.473,17.039,17.279,44767,0
2016-04-14,17.297,17.335,17.083,17.232,30109,0
2016-04-15,17.167,17.419,17.167,17.381,21772,0
2016-04-18,17.288,17.409,17.192,17.371,34167,0
2016-04-19,17.363,17.381,17.204,17.315,18240,0
2016-04-20,17.232,17.355,17.081,17.306,36418,0
2016-04-21,17.345,17.345,16.888,17.187,224499,0
2016-04-22,17.251,17.251,16.954,17.149,53906,0
2016-04-25,17.093,17.171,16.888,17.019,17183,0
2016-04-26,17.009,17.241,17.009,17.204,46789,0
2016-04-27,17.046,17.241,17.029,17.196,41427,0
2016-04-28,17.213,17.213,17.046,17.083,27654,0
2016-04-29,17.103,17.204,16.796,17.157,51654,0
2016-05-02,17.204,17.314,17.112,17.204,112945,0
2016-05-03,17.204,17.251,16.898,17.177,28010,0
2016-05-04,17.177,17.661,17.029,17.548,99045,0
2016-05-05,17.587,17.651,17.306,17.345,27761,0
2016-05-06,17.297,17.53,17.112,17.513,19684,0
2016-05-09,17.065,17.651,17.065,17.335,22982,0
2016-05-10,17.473,17.503,17.271,17.381,56455,0
2016-05-11,17.325,17.325,16.833,16.925,34593,0
2016-05-12,17.029,17.577,16.879,17.455,119033,0
2016-05-13,17.651,17.651,17.093,17.335,27181,0
2016-05-16,17.39,17.464,17.213,17.297,74529,0
2016-05-17,17.187,17.399,16.646,16.777,72361,0
2016-05-18,16.75,17.009,16.386,16.628,39896,0
2016-05-19,16.526,16.646,16.35,16.553,40816,0
2016-05-20,16.637,16.916,16.443,16.833,71687,0
2016-05-23,16.935,17.363,16.87,17.271,71399,0
2016-05-24,17.325,17.605,17.112,17.149,98381,0
2016-05-25,17.073,17.381,16.907,17.271,80869,0
2016-05-26,17.297,17.661,17.251,17.363,37860,0
2016-05-27,17.121,17.567,17.121,17.513,35484,0
2016-05-31,17.577,17.577,17.261,17.409,111601,0
2016-06-01,17.409,17.661,17.363,17.651,63567,0
2016-06-02,17.046,17.335,16.925,17.335,4421471,0
2016-06-03,17.306,18.088,17.306,17.809,731425,0
2016-06-06,17.753,18.797,17.753,18.044,1636138,0
2016-06-07,17.969,18.102,17.545,17.554,297586,0
2016-06-08,17.639,17.874,17.535,17.799,141122,0
2016-06-09,17.724,17.979,17.639,17.837,227641,0
2016-06-10,17.865,18.167,17.659,17.79,578108,0
2016-06-13,17.857,18.073,17.744,17.753,159971,0
2016-06-14,17.687,17.913,17.659,17.894,195622,0
2016-06-15,17.959,17.988,17.545,17.724,146273,0
2016-06-16,17.724,17.894,17.677,17.865,92798,0
2016-06-17,17.865,18.082,17.554,17.744,258829,0
2016-06-20,17.865,17.865,17.518,17.574,148020,0
2016-06-21,17.564,17.79,17.479,17.744,200867,0
2016-06-22,17.734,17.753,17.47,17.584,84443,0
2016-06-23,17.639,17.714,17.574,17.602,122359,0
2016-06-24,17.545,18.487,17.159,18.157,1747188,0
2016-06-27,18.092,18.129,17.649,17.79,237305,0
2016-06-28,18.082,18.422,18.017,18.422,325959,0
2016-06-29,18.458,18.609,18.177,18.347,131037,0
2016-06-30,18.167,18.599,18.082,18.572,201148,0
2016-07-01,18.647,18.797,18.44,18.507,133093,0
2016-07-05,18.609,18.618,18.381,18.497,115042,0
2016-07-06,18.507,18.552,18.363,18.487,74959,0
2016-07-07,18.592,18.592,18.082,18.515,137956,0
2016-07-08,18.675,19.174,18.582,18.995,395370,0
2016-07-11,19.071,19.127,18.826,18.929,290321,0
2016-07-12,18.977,19.108,18.628,18.712,156181,0
2016-07-13,18.817,18.863,18.657,18.817,96532,0
2016-07-14,18.797,18.797,18.459,18.552,105912,0
2016-07-15,18.618,18.778,18.477,18.751,89765,0
2016-07-18,18.817,18.817,18.693,18.742,82790,0
2016-07-19,18.769,18.835,18.543,18.722,144656,0
2016-07-20,18.817,18.901,18.562,18.872,73639,0
2016-07-21,18.778,19.042,18.487,18.657,131327,0
2016-07-22,18.722,19.014,18.703,18.901,210501,0
2016-07-25,18.92,19.184,18.797,19.184,205985,0
2016-07-26,18.967,19.061,18.826,18.957,188398,0
2016-07-27,18.957,18.977,18.684,18.817,172550,0
2016-07-28,18.844,19.174,18.826,19.146,143122,0
2016-07-29,19.052,19.597,18.892,19.286,1294952,0
2016-08-01,19.231,19.437,19.09,19.391,176170,0
2016-08-02,19.428,19.428,18.892,18.92,129859,0
2016-08-03,18.892,18.939,18.609,18.797,218304,0
2016-08-04,18.854,18.863,18.562,18.703,173756,0
2016-08-05,18.769,18.817,18.619,18.778,206689,0
2016-08-08,18.592,18.592,18.026,18.448,459298,0
2016-08-09,18.448,18.599,18.308,18.507,299959,0
2016-08-10,18.572,18.807,18.507,18.778,275958,0
2016-08-11,18.742,18.957,18.487,18.497,161687,0
2016-08-12,18.543,18.712,18.412,18.448,198778,0
2016-08-15,18.507,18.592,18.412,18.497,273274,0
2016-08-16,18.497,18.497,18.119,18.119,155814,0
2016-08-17,18.167,18.242,17.828,18.11,134136,0
2016-08-18,18.177,18.363,18.061,18.363,154020,0
2016-08-19,18.355,18.363,18.068,18.148,153406,0
2016-08-22,18.148,18.373,18.11,18.347,216507,0
2016-08-23,18.373,18.44,18.279,18.392,306417,0
2016-08-24,18.363,18.373,18.078,18.25,137071,0
2016-08-25,18.154,18.412,18.154,18.26,78980,0
2016-08-26,18.363,18.594,18.224,18.287,345985,0
2016-08-29,18.526,18.736,18.459,18.64,319237,0
2016-08-30,18.67,18.7,18.431,18.574,117901,0
2016-08-31,18.621,18.716,18.431,18.564,324574,0
2016-09-01,18.526,18.716,18.488,18.621,191725,0
2016-09-02,18.66,18.912,18.584,18.64,139278,0
2016-09-06,18.954,18.954,18.564,18.716,466400,0
2016-09-07,18.66,19.184,18.66,19.145,1009108,0
2016-09-08,19.079,19.079,18.812,18.954,332546,0
2016-09-09,18.764,18.812,18.098,18.193,412545,0
2016-09-12,18.184,18.469,18.166,18.422,330700,0
2016-09-13,18.355,18.383,17.907,17.964,266478,0
2016-09-14,18.04,18.574,17.964,18.422,442022,0
2016-09-15,18.412,18.449,18.184,18.336,332491,0
2016-09-16,18.336,18.584,18.278,18.526,1542470,0
2016-09-19,18.574,18.697,18.436,18.602,406482,0
2016-09-20,18.621,18.783,18.441,18.488,251108,0
2016-09-21,18.459,18.574,18.26,18.526,211516,0
2016-09-22,18.602,18.883,18.554,18.764,325698,0
2016-09-23,18.736,18.802,18.564,18.764,187509,0
2016-09-26,18.792,18.873,18.764,18.84,193166,0
2016-09-27,18.86,18.926,18.449,18.526,108362,0
2016-09-28,18.488,18.707,18.488,18.67,244288,0
2016-09-29,18.574,18.574,18.287,18.336,108227,0
2016-09-30,18.449,18.455,18.135,18.174,200052,0
2016-10-03,18.154,18.154,17.726,17.792,214937,0
2016-10-04,17.755,17.782,17.382,17.526,354428,0
2016-10-05,17.983,18.002,17.564,17.584,654968,0
2016-10-06,17.66,17.66,17.154,17.432,238831,0
2016-10-07,17.468,17.696,17.427,17.478,193861,0
2016-10-10,17.478,17.706,17.468,17.63,95563,0
2016-10-11,17.65,17.706,17.508,17.594,114061,0
2016-10-12,17.554,17.85,17.24,17.736,1321206,0
2016-10-13,17.688,18.126,17.688,17.944,282414,0
2016-10-14,18.04,18.211,17.878,17.898,193463,0
2016-10-17,17.868,18.107,17.868,17.944,237246,0
2016-10-18,18.154,18.336,18.069,18.202,207224,0
2016-10-19,18.478,18.488,18.24,18.422,298100,0
2016-10-20,18.346,18.478,17.993,18.459,282908,0
2016-10-21,18.297,18.755,18.297,18.441,438576,0
2016-10-24,18.554,18.67,18.449,18.498,196304,0
2016-10-25,18.478,18.554,18.346,18.517,113599,0
2016-10-26,18.373,18.459,18.231,18.373,164711,0
2016-10-27,18.392,18.392,17.926,17.936,427070,0
2016-10-28,17.907,18.04,17.774,17.782,181105,0
2016-10-31,17.926,18.111,17.84,18.069,257724,0
2016-11-01,17.964,17.964,17.432,17.449,252060,0
2016-11-02,17.498,17.498,17.174,17.287,224782,0
2016-11-03,17.346,17.372,17.125,17.194,139467,0
2016-11-04,17.154,17.364,17.098,17.23,224151,0
2016-11-07,17.402,17.812,17.402,17.716,271817,0
2016-11-08,17.782,17.898,17.498,17.688,225652,0
2016-11-09,17.364,17.835,17.215,17.822,204623,0
2016-11-10,17.859,17.859,17.088,17.392,497900,0
2016-11-11,17.392,18.069,17.287,17.746,301600,0
2016-11-14,17.764,18.05,17.488,17.954,362259,0
2016-11-15,18.03,18.088,17.706,17.907,314390,0
2016-11-16,17.755,18.039,17.736,17.764,182752,0
2016-11-17,17.746,17.954,17.696,17.716,133776,0
2016-11-18,17.782,18.088,17.678,17.983,154275,0
2016-11-21,18.012,18.088,17.859,17.907,144755,0
2016-11-22,17.926,18.088,17.84,18.078,221932,0
2016-11-23,17.993,18.269,17.959,18.24,173465,0
2016-11-25,18.287,18.584,18.25,18.564,91856,0
2016-11-28,18.526,18.716,18.402,18.412,141715,0
2016-11-29,18.469,18.65,18.422,18.535,222405,0
2016-11-30,18.459,18.63,18.164,18.478,549511,0
2016-12-01,18.488,18.508,18.04,18.412,297892,0
2016-12-02,18.564,18.64,18.269,18.402,287426,0
2016-12-05,18.325,18.759,18.325,18.71,205609,0
2016-12-06,18.72,18.856,18.47,18.807,173656,0
2016-12-07,18.633,18.933,18.518,18.865,371021,0
2016-12-08,18.797,19.068,18.653,19.038,228338,0
2016-12-09,18.981,19.424,18.904,19.406,178644,0
2016-12-12,19.453,19.742,19.396,19.694,185161,0
2016-12-13,19.801,19.811,19.386,19.463,174670,0
2016-12-14,19.53,19.724,19.097,19.125,229105,0
2016-12-15,19.174,19.289,18.325,18.692,633321,0
2016-12-16,18.807,19.222,18.769,18.971,586133,0
2016-12-19,19.01,19.289,18.643,18.961,314461,0
2016-12-20,19.02,19.212,18.904,19.058,159653,0
2016-12-21,19.058,19.347,18.74,18.74,216887,0
2016-12-22,18.74,18.817,18.643,18.74,191511,0
2016-12-23,18.788,18.961,18.596,18.943,246102,0
2016-12-27,18.894,19.097,18.894,18.961,81812,0
2016-12-28,19.01,19.01,18.735,18.865,83731,0
2016-12-29,18.961,19.299,18.914,19.078,99663,0
2016-12-30,19.038,19.386,18.961,19.309,170043,0
2017-01-03,19.443,19.55,19.27,19.502,242981,0
2017-01-04,19.511,19.801,19.424,19.762,362892,0
2017-01-05,19.762,19.916,19.657,19.762,300268,0
2017-01-06,19.675,19.675,19.434,19.463,127792,0
2017-01-09,19.299,19.424,18.894,19.097,302600,0
2017-01-10,19.058,19.106,18.817,19.058,289743,0
2017-01-11,19.068,19.406,19.01,19.212,196477,0
2017-01-12,19.212,19.212,18.865,19.135,167928,0
2017-01-13,19.125,19.232,19.02,19.165,118239,0
2017-01-17,19.202,19.27,19.102,19.192,97189,0
2017-01-18,19.145,19.55,19.145,19.424,188457,0
2017-01-19,19.424,19.483,19.251,19.309,198089,0
2017-01-20,19.27,19.521,19.242,19.27,162069,0
2017-01-23,19.232,19.424,19.232,19.347,99220,0
2017-01-24,19.309,19.53,19.289,19.443,146560,0
2017-01-25,19.443,19.511,19.366,19.396,119548,0
2017-01-26,19.424,19.535,19.329,19.357,89669,0
2017-01-27,19.376,19.493,19.165,19.261,77706,0
2017-01-30,19.251,19.251,18.904,18.914,141962,0
2017-01-31,18.884,19.135,18.884,19.001,138783,0
2017-02-01,19.038,19.251,18.682,18.759,190942,0
2017-02-02,18.856,18.878,18.624,18.701,284029,0
2017-02-03,18.874,18.971,18.71,18.817,152725,0
2017-02-06,18.865,18.923,18.769,18.817,80528,0
2017-02-07,18.827,18.943,18.682,18.692,109090,0
2017-02-08,18.663,19.192,18.614,19.068,198476,0
2017-02-09,19.028,19.097,18.884,18.981,120144,0
2017-02-10,18.981,19.483,18.981,19.463,118693,0
2017-02-13,19.617,19.685,19.338,19.56,240728,0
2017-02-14,19.463,19.617,18.566,19.53,452787,0
2017-02-15,19.357,19.493,18.951,19.443,135263,0
2017-02-16,19.453,19.742,19.357,19.56,108939,0
2017-02-17,19.657,19.694,19.453,19.637,114908,0
2017-02-21,19.675,19.916,19.579,19.868,196459,0
2017-02-22,20.023,20.177,19.752,19.916,167855,0
2017-02-23,19.983,20.061,19.714,19.955,162789,0
2017-02-24,19.983,20.157,19.916,20.052,88088,0
2017-02-27,20.09,20.321,19.868,19.975,199157,0
2017-02-28,20.061,20.061,19.868,19.936,161167,0
2017-03-01,19.926,20.147,19.791,20.061,203367,0
2017-03-02,20.147,20.147,19.829,19.983,159911,0
2017-03-03,20.023,20.111,19.613,19.983,173600,0
2017-03-06,19.827,20.023,19.731,19.847,141693,0
2017-03-07,19.799,20.013,19.593,19.779,161405,0
2017-03-08,19.799,19.819,19.311,19.311,132125,0
2017-03-09,19.349,19.467,18.969,18.999,132179,0
2017-03-10,19.193,19.213,18.803,18.949,120363,0
2017-03-13,19.027,19.047,18.833,18.93,114037,0
2017-03-14,18.911,18.979,18.793,18.813,97580,0
2017-03-15,18.852,19.193,18.823,19.047,132257,0
2017-03-16,19.027,19.184,19.027,19.096,197484,0
2017-03-17,19.115,19.252,19.047,19.174,237995,0
2017-03-20,19.193,19.379,18.989,19.096,167445,0
2017-03-21,19.115,19.379,18.974,19.252,279792,0
2017-03-22,18.999,19.13,18.833,19.027,3242665,0
2017-03-23,19.096,19.321,18.911,18.989,924174,0
2017-03-24,19.057,19.193,18.911,18.959,361148,0
2017-03-27,18.871,19.057,18.618,18.784,304019,0
2017-03-28,18.755,18.881,18.696,18.842,212433,0
2017-03-29,18.823,19.018,18.764,18.999,210348,0
2017-03-30,19.027,19.145,18.921,19.105,280820,0
2017-03-31,19.105,19.437,19.105,19.311,283643,0
2017-04-03,19.379,19.515,19.271,19.427,315466,0
2017-04-04,19.418,19.749,19.359,19.457,301163,0
2017-04-05,19.457,19.759,19.447,19.447,217879,0
2017-04-06,19.467,19.842,19.399,19.74,410538,0
2017-04-07,19.779,20.335,19.731,20.199,549025,0
2017-04-10,20.149,20.335,20.043,20.287,202538,0
2017-04-11,20.306,20.862,20.306,20.774,416074,0
2017-04-12,20.735,20.803,20.637,20.745,258022,0
2017-04-13,20.706,20.774,20.315,20.345,226175,0
2017-04-17,20.443,20.813,20.335,20.687,664726,0
2017-04-18,20.687,20.843,20.54,20.609,299354,0
2017-04-19,20.599,20.618,20.277,20.365,346245,0
2017-04-20,20.355,20.472,20.081,20.179,301998,0
2017-04-21,20.159,20.462,20.081,20.179,262073,0
2017-04-24,20.325,20.345,19.819,19.897,254271,0
2017-04-25,19.887,20.053,19.867,19.925,202471,0
2017-04-26,19.925,19.993,19.701,19.711,223449,0
2017-04-27,19.769,19.897,19.643,19.799,191281,0
2017-04-28,19.819,19.819,19.467,19.633,207770,0
2017-05-01,19.691,19.818,19.592,19.74,134460,0
2017-05-02,19.731,19.837,19.575,19.653,125803,0
2017-05-03,19.681,19.681,19.271,19.359,215299,0
2017-05-04,19.321,19.369,19.027,19.193,214421,0
2017-05-05,19.281,19.447,19.193,19.369,266067,0
2017-05-08,19.409,19.555,19.213,19.223,161174,0
2017-05-09,19.271,19.389,18.823,18.999,163507,0
2017-05-10,18.989,19.33,18.93,19.233,137744,0
2017-05-11,19.184,19.184,18.901,19.018,248822,0
2017-05-12,19.086,19.321,19.008,19.291,346127,0
2017-05-15,19.359,19.427,19.155,19.193,215857,0
2017-05-16,19.174,19.271,18.969,19.086,149776,0
2017-05-17,19.057,19.437,18.991,19.223,318484,0
2017-05-18,19.223,19.457,19.184,19.399,187808,0
2017-05-19,19.467,19.565,19.34,19.399,154196,0
2017-05-22,19.409,19.565,19.349,19.496,196440,0
2017-05-23,19.487,19.701,19.467,19.525,162978,0
2017-05-24,19.593,19.731,19.457,19.487,145403,0
2017-05-25,19.515,19.691,19.427,19.603,185472,0
2017-05-26,19.613,19.613,19.223,19.359,215840,0
2017-05-30,19.349,19.447,19.252,19.291,136573,0
2017-05-31,19.291,19.399,19.243,19.379,201828,0
2017-06-01,19.409,19.759,19.359,19.759,145909,0
2017-06-02,19.759,20.121,19.759,20.003,167543,0
2017-06-05,20.003,20.179,19.799,20.003,165752,0
2017-06-06,19.975,20.169,19.925,20.043,420390,0
2017-06-07,20.033,20.375,20.033,20.277,276397,0
2017-06-08,20.287,20.472,20.159,20.297,176405,0
2017-06-09,20.297,20.637,20.228,20.433,240091,0
2017-06-12,20.453,20.897,20.453,20.828,220294,0
2017-06-13,20.769,20.966,20.615,20.739,200383,0
2017-06-14,20.877,21.085,20.492,20.65,633876,0
2017-06-15,20.62,21.035,20.62,20.956,318895,0
2017-06-16,20.867,20.897,20.69,20.749,416774,0
2017-06-19,20.857,20.887,20.65,20.699,207032,0
2017-06-20,20.769,20.808,20.453,20.65,172543,0
2017-06-21,20.69,20.759,20.601,20.68,172447,0
2017-06-22,20.739,20.848,20.591,20.719,225268,0
2017-06-23,20.798,21.124,20.739,21.085,839706,0
2017-06-26,21.233,21.41,21.013,21.341,339500,0
2017-06-27,21.282,21.539,21.262,21.331,508758,0
2017-06-28,21.43,21.504,21.065,21.144,923048,0
2017-06-29,21.144,21.213,20.571,20.63,302071,0
2017-06-30,20.759,20.778,20.551,20.69,207442,0
2017-07-03,20.788,20.917,20.601,20.867,137283,0
2017-07-05,20.907,21.011,20.275,20.304,206758,0
2017-07-06,20.225,20.246,19.88,19.909,216970,0
2017-07-07,19.949,20.166,19.85,20.146,135172,0
2017-07-10,20.137,20.186,19.751,19.761,139896,0
2017-07-11,19.751,19.949,19.692,19.791,385837,0
2017-07-12,19.998,20.245,19.979,20.067,255824,0
2017-07-13,20.058,20.058,19.82,19.969,184976,0
2017-07-14,20.058,20.216,19.979,20.127,205013,0
2017-07-17,20.048,20.265,20.048,20.196,193837,0
2017-07-18,20.166,20.255,20.003,20.048,165049,0
2017-07-19,20.058,20.235,20.028,20.235,212447,0
2017-07-20,20.235,20.295,20.087,20.117,125432,0
2017-07-21,20.225,20.295,19.969,20.067,167951,0
2017-07-24,20.077,20.097,19.83,19.939,145725,0
2017-07-25,19.939,19.988,19.791,19.83,166814,0
2017-07-26,19.87,19.919,19.751,19.82,205526,0
2017-07-27,19.82,19.84,19.662,19.741,366322,0
2017-07-28,19.732,19.82,19.623,19.643,228937,0
2017-07-31,19.702,19.811,19.544,19.741,201993,0
2017-08-01,19.84,19.879,19.593,19.751,244396,0
2017-08-02,19.781,19.84,19.623,19.672,207126,0
2017-08-03,19.662,19.722,19.534,19.574,184311,0
2017-08-04,19.623,19.86,19.593,19.86,235373,0
2017-08-07,19.89,19.9,19.712,19.84,249807,0
2017-08-08,19.702,19.9,19.425,19.633,217761,0
2017-08-09,19.583,19.682,19.366,19.554,343942,0
2017-08-10,19.564,19.722,19.544,19.653,223332,0
2017-08-11,19.504,19.593,19.366,19.524,360706,0
2017-08-14,19.564,19.806,19.514,19.623,211122,0
2017-08-15,19.514,19.514,19.267,19.366,201174,0
2017-08-16,19.376,19.633,19.376,19.554,189927,0
2017-08-17,19.504,19.732,19.475,19.544,292788,0
2017-08-18,19.495,19.593,19.376,19.455,218960,0
2017-08-21,19.475,19.801,19.425,19.761,197243,0
2017-08-22,19.801,19.84,19.534,19.534,237242,0
2017-08-23,19.485,19.623,19.406,19.524,266827,0
2017-08-24,19.534,19.732,19.534,19.544,211837,0
2017-08-25,19.593,19.658,19.465,19.593,133714,0
2017-08-28,19.633,19.692,19.44,19.504,171352,0
2017-08-29,19.485,19.682,19.317,19.376,227148,0
2017-08-30,19.366,19.524,19.228,19.504,174624,0
2017-08-31,19.514,19.88,19.495,19.811,371240,0
2017-09-01,19.83,20.077,19.751,19.82,289732,0
2017-09-05,19.9,20.137,19.751,19.85,387757,0
2017-09-06,19.939,20.087,19.811,19.811,325811,0
2017-09-07,19.85,19.919,19.564,19.623,372968,0
2017-09-08,19.593,19.85,19.524,19.791,297921,0
2017-09-11,19.939,20.058,19.741,19.86,508678,0
2017-09-12,19.86,20.065,19.77,19.93,344743,0
2017-09-13,19.88,19.96,19.81,19.88,323347,0
2017-09-14,19.87,20.17,19.76,20.15,495661,0
2017-09-15,20.25,20.25,19.88,19.99,1153351,0
2017-09-18,20.01,20.15,19.93,19.95,284093,0
2017-09-19,20.01,20.07,19.83,20.03,269357,0
2017-09-20,20.09,20.28,20.01,20.26,442114,0
2017-09-21,20.22,20.54,20.21,20.34,271805,0
2017-09-22,20.38,20.52,20.32,20.36,256284,0
2017-09-25,20.43,20.75,20.353,20.53,372411,0
2017-09-26,20.56,20.715,20.47,20.62,295179,0
2017-09-27,20.62,20.72,20.5,20.63,462534,0
2017-09-28,20.68,20.6994,20.5,20.66,314234,0
2017-09-29,20.59,20.73,20.57,20.67,333491,0
2017-10-02,20.68,20.84,20.505,20.61,354239,0
2017-10-03,20.63,20.66,20.59,20.66,256576,0
2017-10-04,20.66,20.66,20.6,20.63,248789,0
2017-10-05,20.59,20.95,20.59,20.69,999983,0
2017-10-06,20.68,20.72,20.53,20.58,261868,0
2017-10-09,20.6,20.75,20.56,20.64,225656,0
2017-10-10,20.75,20.8201,20.55,20.61,263031,0
2017-10-11,20.6,20.725,20.6,20.69,316783,0
2017-10-12,20.59,20.82,20.59,20.76,189841,0
2017-10-13,20.82,20.89,20.74,20.77,226507,0
2017-10-16,20.77,20.83,20.65,20.74,135057,0
2017-10-17,20.74,20.8,20.66,20.7,120008,0
2017-10-18,20.66,20.79,20.61,20.76,217068,0
2017-10-19,20.78,20.82,20.61,20.63,162646,0
2017-10-20,20.69,20.69,20.3,20.32,209483,0
2017-10-23,20.36,20.45,20.17,20.2,149649,0
2017-10-24,20.13,20.32,20.03,20.09,137046,0
2017-10-25,20.03,20.06,19.8401,19.89,139093,0
2017-10-26,19.94,19.98,19.8,19.82,148164,0
2017-10-27,19.82,20.14,19.76,20.03,169846,0
2017-10-30,20.05,20.1,19.92,19.98,139076,0
2017-10-31,20.01,20.18,19.89,20.12,161543,0
2017-11-01,20.11,20.31,20.07,20.25,193964,0
2017-11-02,20.31,20.5748,20.29,20.51,202184,0
2017-11-03,20.52,20.53,20.35,20.41,163365,0
2017-11-06,20.51,20.58,20.42,20.54,179050,0
2017-11-07,20.4,20.82,20.32,20.7,383662,0
2017-11-08,20.64,20.829,20.51,20.8,253392,0
2017-11-09,20.8,20.9,20.62,20.65,321469,0
2017-11-10,20.61,20.805,20.475,20.58,471891,0
