Date,Open,High,Low,Close,Volume,OpenInt
2015-06-19,16.89,17.951,16.667,17.183,136175,0
2015-06-22,17.353,19.549,17.167,17.257,63408,0
2015-06-23,17.353,17.479,17.249,17.308,14508,0
2015-06-24,17.308,17.353,17.138,17.249,14272,0
2015-06-25,17.224,17.479,17.054,17.396,22930,0
2015-06-26,17.479,18.63,17.353,18.429,8071,0
2015-06-29,18.429,19.02,18.207,18.594,10765,0
2015-06-30,18.345,18.377,17.736,17.84,7545,0
2015-07-01,17.541,17.864,17.308,17.736,18014,0
2015-07-02,17.778,18.594,17.778,18.166,29481,0
2015-07-06,18.076,18.804,18.076,18.291,16145,0
2015-07-07,18.3,18.549,18.3,18.353,23984,0
2015-07-08,18.368,20.172,18.3,18.3,2804,0
2015-07-09,18.594,18.594,18.3,18.393,4211,0
2015-07-10,18.42,19.02,18.3,19.011,19418,0
2015-07-13,19.361,19.444,17.736,19.149,27492,0
2015-07-14,18.977,18.977,18.594,18.804,8753,0
2015-07-15,18.719,18.719,18.377,18.63,11130,0
2015-07-16,18.804,18.977,18.207,18.338,9712,0
2015-07-17,18.549,18.549,18.377,18.505,4211,0
2015-07-20,18.577,19.319,18.173,18.265,30417,0
2015-07-21,18.338,18.623,18.338,18.594,8422,0
2015-07-22,18.377,18.63,17.951,17.951,12985,0
2015-07-23,18.027,18.377,17.183,18.377,15501,0
2015-07-24,18.207,21.37,17.907,18.123,30301,0
2015-07-27,17.993,17.993,17.522,17.652,11933,0
2015-07-28,17.736,17.778,17.652,17.694,5967,0
2015-07-29,17.993,17.993,17.093,17.093,50187,0
2015-07-30,17.308,17.308,17.011,17.093,168464,0
2015-07-31,17.011,17.02,16.584,16.684,18603,0
2015-08-03,16.754,16.754,16.625,16.641,8510,0
2015-08-04,16.308,17.264,16.025,16.805,25268,0
2015-08-05,16.838,17.274,16.239,16.454,22108,0
2015-08-06,16.641,17.02,16.277,16.454,11507,0
2015-08-07,16.625,16.754,16.584,16.693,4564,0
2015-08-10,17.093,17.513,16.633,16.633,37089,0
2015-08-11,16.584,16.881,16.068,16.156,37113,0
2015-08-12,15.779,16.584,15.779,16.285,36970,0
2015-08-13,16.326,17.274,16.239,16.787,50187,0
2015-08-14,16.711,17.378,16.387,16.711,58381,0
2015-08-17,16.675,17.021,16.426,16.484,67825,0
2015-08-18,16.546,17.176,16.546,17.054,43512,0
2015-08-19,17.054,17.193,16.64,16.64,28038,0
2015-08-20,16.631,16.631,15.913,16.227,20012,0
2015-08-21,16.332,16.985,16.161,16.443,60264,0
2015-08-24,16.332,16.582,16.202,16.219,59260,0
2015-08-25,16.418,16.89,16.064,16.064,38971,0
2015-08-26,16.03,16.03,15.857,15.857,5700,0
2015-08-27,15.988,16.459,15.988,16.245,19893,0
2015-08-28,16.418,16.899,16.322,16.443,16871,0
2015-08-31,16.083,16.484,14.663,15.301,68990,0
2015-09-01,15.212,15.212,14.493,14.699,30714,0
2015-09-02,14.913,15.044,14.441,14.845,20362,0
2015-09-03,14.835,15.034,14.707,14.973,15359,0
2015-09-04,14.871,15.034,14.835,14.862,12563,0
2015-09-08,15.257,15.337,15.027,15.027,16288,0
2015-09-09,15.328,15.816,15.212,15.64,23035,0
2015-09-10,15.514,17.054,15.514,16.038,34825,0
2015-09-11,15.988,16.064,15.593,15.73,26990,0
2015-09-14,15.816,16.41,15.345,15.345,43856,0
2015-09-15,15.748,15.748,15.472,15.56,12912,0
2015-09-16,15.61,15.649,15.393,15.417,10001,0
2015-09-17,15.352,15.559,14.961,15.195,36194,0
2015-09-18,15.118,15.393,14.925,15.014,43595,0
2015-09-21,15.136,15.177,14.848,15.004,29836,0
2015-09-22,14.822,15.004,14.354,14.701,62213,0
2015-09-23,14.901,14.901,14.251,14.251,11097,0
2015-09-24,14.53,14.65,13.924,14.106,94303,0
2015-09-25,14.269,14.701,14.224,14.277,118991,0
2015-09-28,14.269,14.442,13.681,13.741,86431,0
2015-09-29,13.662,13.662,12.926,13.153,61056,0
2015-09-30,13.162,13.949,13.162,13.949,60249,0
2015-10-01,14.224,15.004,13.924,14.813,44749,0
2015-10-02,14.755,14.755,13.793,14.476,95979,0
2015-10-05,14.486,15.022,14.486,14.701,51316,0
2015-10-06,14.746,15.08,14.675,14.795,57010,0
2015-10-07,14.961,16.18,14.769,15.84,49146,0
2015-10-08,15.858,15.998,15.748,15.748,9714,0
2015-10-09,15.817,15.825,15.055,15.559,228268,0
2015-10-12,15.559,15.61,15.271,15.48,26863,0
2015-10-13,15.568,15.687,15.568,15.585,13644,0
2015-10-14,15.64,15.649,15.487,15.487,8094,0
2015-10-15,15.559,15.568,15.393,15.559,20466,0
2015-10-16,15.486,15.558,15.486,15.558,7468,0
2015-10-19,15.148,15.269,14.798,14.86,21032,0
2015-10-20,14.79,15.132,14.347,14.981,136144,0
2015-10-21,15.132,15.226,14.539,14.74,68735,0
2015-10-22,14.524,15.157,14.524,14.94,88848,0
2015-10-23,15.009,15.226,14.879,15.059,55402,0
2015-10-26,15.094,15.269,15.094,15.148,13216,0
2015-10-27,15.226,15.313,14.635,14.635,42872,0
2015-10-28,14.713,14.965,14.617,14.66,24595,0
2015-10-29,14.749,15.46,14.749,15.114,46319,0
2015-10-30,15.114,15.114,14.852,14.887,26780,0
2015-11-02,14.887,15.051,14.843,15.009,13105,0
2015-11-03,14.965,14.965,14.57,14.807,44136,0
2015-11-04,14.807,14.989,14.756,14.921,32268,0
2015-11-05,14.989,15.094,14.879,14.879,14139,0
2015-11-06,14.965,15.142,14.315,14.695,347456,0
2015-11-09,14.79,14.957,14.756,14.949,8204,0
2015-11-10,14.965,14.965,14.695,14.74,21032,0
2015-11-11,14.79,14.949,14.723,14.86,19077,0
2015-11-12,14.79,14.79,14.315,14.347,26317,0
2015-11-13,14.362,14.398,13.944,14.012,20322,0
2015-11-16,14.012,14.388,13.994,14.362,34252,0
2015-11-17,14.408,14.539,14.188,14.267,22038,0
2015-11-18,14.232,14.425,13.575,13.638,46470,0
2015-11-19,13.717,14.076,13.69,13.855,142263,0
2015-11-20,13.994,14.012,13.463,13.463,43502,0
2015-11-23,13.794,13.839,13.662,13.794,22608,0
2015-11-24,13.751,13.829,13.575,13.697,25023,0
2015-11-25,13.662,13.662,13.523,13.575,21235,0
2015-11-27,13.655,13.918,13.638,13.881,19183,0
2015-11-30,13.786,14.102,13.786,14.102,15528,0
2015-12-01,14.153,14.178,14.02,14.02,30452,0
2015-12-02,14.012,14.058,13.928,14.012,25284,0
2015-12-03,14.102,14.188,14.058,14.067,14978,0
2015-12-04,14.102,14.267,14.102,14.146,21122,0
2015-12-07,14.128,14.188,13.776,13.776,16898,0
2015-12-08,13.751,14.038,13.183,13.321,129304,0
2015-12-09,13.455,13.455,13.173,13.173,40076,0
2015-12-10,13.272,13.391,13.042,13.11,38934,0
2015-12-11,13.051,13.051,12.701,12.878,27517,0
2015-12-14,12.718,12.839,12.269,12.418,29372,0
2015-12-15,12.701,13.279,12.675,12.953,54918,0
2015-12-16,13.069,13.404,12.884,13.234,69247,0
2015-12-17,13.306,13.941,13.224,13.896,55195,0
2015-12-18,14.145,14.169,13.244,13.315,99961,0
2015-12-21,13.526,13.72,13.234,13.5,43066,0
2015-12-22,13.412,13.624,13.156,13.375,57708,0
2015-12-23,13.234,13.772,13.234,13.569,123534,0
2015-12-24,13.667,13.852,13.65,13.791,28584,0
2015-12-28,13.763,13.826,13.448,13.518,30221,0
2015-12-29,13.5,13.676,13.365,13.578,51454,0
2015-12-30,13.457,13.587,13.207,13.375,123390,0
2015-12-31,13.375,13.457,13.214,13.375,365806,0
2016-01-04,13.234,13.33,12.847,13.33,49922,0
2016-01-05,13.37,13.633,13.331,13.606,11604,0
2016-01-06,13.615,13.615,13.28,13.306,15505,0
2016-01-07,13.207,13.274,12.892,13.042,28345,0
2016-01-08,13.042,13.042,12.803,12.811,36238,0
2016-01-11,12.811,12.833,12.572,12.599,15443,0
2016-01-12,12.672,12.917,12.626,12.626,74829,0
2016-01-13,12.793,12.917,12.599,12.749,90147,0
2016-01-14,12.723,12.793,12.363,12.449,80491,0
2016-01-15,12.442,12.53,11.752,11.955,135548,0
2016-01-19,12.053,12.435,12.019,12.222,113771,0
2016-01-20,12.143,12.389,11.288,11.909,224910,0
2016-01-21,12.026,12.79,11.871,12.231,140668,0
2016-01-22,12.516,12.882,12.315,12.604,48747,0
2016-01-25,12.64,12.899,12.407,12.604,85115,0
2016-01-26,12.636,12.986,12.58,12.882,73107,0
2016-01-27,12.809,13.094,12.649,12.649,72252,0
2016-01-28,12.8,12.968,12.8,12.968,51062,0
2016-01-29,13.022,13.076,12.818,12.89,41412,0
2016-02-01,12.899,12.923,12.795,12.899,32937,0
2016-02-02,12.854,12.915,12.668,12.728,29806,0
2016-02-03,12.827,12.986,12.754,12.882,93240,0
2016-02-04,12.899,12.954,12.818,12.899,31394,0
2016-02-05,12.915,12.915,12.64,12.678,19086,0
2016-02-08,12.631,12.64,12.222,12.356,22094,0
2016-02-09,12.37,12.452,12.329,12.452,25944,0
2016-02-10,12.452,12.576,12.452,12.576,26875,0
2016-02-11,12.425,12.567,12.385,12.552,31965,0
2016-02-12,12.593,12.791,12.566,12.684,24676,0
2016-02-16,12.809,12.819,12.551,12.603,34239,0
2016-02-17,12.668,12.934,12.64,12.729,77176,0
2016-02-18,12.729,12.846,12.611,12.746,55651,0
2016-02-19,12.791,12.875,12.72,12.828,72545,0
2016-02-22,12.892,13.41,12.865,13.41,52428,0
2016-02-23,13.356,13.392,13.18,13.25,42613,0
2016-02-24,13.24,13.27,12.801,13.123,63245,0
2016-02-25,13.14,13.188,12.942,13.188,22178,0
2016-02-26,13.22,13.447,13.114,13.363,14349,0
2016-02-29,13.373,13.626,13.27,13.392,31641,0
2016-03-01,13.402,13.796,13.402,13.796,44633,0
2016-03-02,13.534,13.796,13.534,13.706,35546,0
2016-03-03,13.722,13.848,13.58,13.814,20980,0
2016-03-04,13.814,13.894,13.716,13.806,21593,0
2016-03-07,13.806,13.933,13.796,13.848,7546,0
2016-03-08,13.806,13.848,13.661,13.706,23543,0
2016-03-09,13.831,13.928,13.788,13.894,28420,0
2016-03-10,13.866,14.075,13.822,13.975,65191,0
2016-03-11,14.065,14.289,14.065,14.279,20661,0
2016-03-14,14.171,14.235,14.146,14.171,20564,0
2016-03-15,14.075,14.198,14.075,14.171,26006,0
2016-03-16,14.128,14.279,14.119,14.243,33706,0
2016-03-17,14.352,14.646,14.344,14.585,39431,0
2016-03-18,14.641,14.685,14.585,14.585,39391,0
2016-03-21,14.552,14.65,14.552,14.604,12510,0
2016-03-22,14.552,14.641,14.542,14.552,23810,0
2016-03-23,14.576,14.623,14.443,14.497,14046,0
2016-03-24,14.488,14.595,14.368,14.396,23837,0
2016-03-28,14.443,14.507,14.396,14.433,19704,0
2016-03-29,14.576,14.632,14.459,14.478,23220,0
2016-03-30,14.459,14.704,14.459,14.65,29181,0
2016-03-31,14.567,14.813,14.567,14.741,27741,0
2016-04-01,14.641,14.741,14.452,14.676,30277,0
2016-04-04,14.714,14.714,14.516,14.613,14388,0
2016-04-05,14.623,14.623,14.443,14.488,17199,0
2016-04-06,14.478,14.623,14.443,14.542,20404,0
2016-04-07,14.443,14.443,14.344,14.344,17192,0
2016-04-08,14.459,14.542,14.396,14.424,11091,0
2016-04-11,14.443,14.732,14.424,14.443,9294,0
2016-04-12,14.56,14.667,14.327,14.667,25130,0
2016-04-13,14.658,14.83,14.658,14.83,11614,0
2016-04-14,14.803,14.822,14.713,14.713,15809,0
2016-04-15,14.666,14.822,14.612,14.612,31756,0
2016-04-18,14.666,14.793,14.666,14.793,13790,0
2016-04-19,14.803,14.992,14.695,14.913,31880,0
2016-04-20,14.903,15.012,14.858,14.941,23271,0
2016-04-21,14.954,14.983,14.74,14.793,18895,0
2016-04-22,14.766,14.903,14.713,14.74,11788,0
2016-04-25,14.775,14.775,14.532,14.54,10926,0
2016-04-26,14.631,14.775,14.54,14.766,46867,0
2016-04-27,14.703,14.822,14.675,14.758,30328,0
2016-04-28,14.793,14.848,14.723,14.74,27589,0
2016-04-29,14.749,14.793,14.658,14.713,20499,0
2016-05-02,14.793,14.798,14.664,14.723,24482,0
2016-05-03,14.658,14.775,14.602,14.675,44488,0
2016-05-04,14.74,14.766,14.671,14.685,16161,0
2016-05-05,14.732,14.8,14.631,14.631,35969,0
2016-05-06,14.612,14.723,14.612,14.723,22453,0
2016-05-09,14.728,14.749,14.65,14.65,36809,0
2016-05-10,14.703,14.83,14.666,14.83,36957,0
2016-05-11,14.858,14.866,14.784,14.813,16135,0
2016-05-12,14.876,14.876,14.766,14.766,25975,0
2016-05-13,14.766,14.979,14.713,14.749,30162,0
2016-05-16,14.83,14.942,14.83,14.932,17346,0
2016-05-17,14.952,15.014,14.766,14.858,18422,0
2016-05-18,14.858,14.894,14.685,14.83,17264,0
2016-05-19,14.675,14.758,14.64,14.675,33116,0
2016-05-20,14.758,14.83,14.723,14.74,27490,0
2016-05-23,14.741,14.858,14.741,14.858,16569,0
2016-05-24,14.959,14.959,14.83,14.923,26050,0
2016-05-25,14.932,15.042,14.894,14.894,14549,0
2016-05-26,14.942,15.004,14.913,14.923,15747,0
2016-05-27,14.894,15.124,14.894,15.115,24289,0
2016-05-31,15.134,15.187,15.042,15.134,23118,0
2016-06-01,15.076,15.134,14.959,15.134,34979,0
2016-06-02,15.023,15.144,15.023,15.144,27499,0
2016-06-03,15.076,15.161,15.05,15.152,19034,0
2016-06-06,15.168,15.442,15.152,15.442,30661,0
2016-06-07,15.397,15.564,15.388,15.434,47104,0
2016-06-08,15.488,15.581,15.479,15.498,17158,0
2016-06-09,15.498,15.516,15.451,15.516,24813,0
2016-06-10,15.442,15.455,15.315,15.362,13468,0
2016-06-13,15.434,15.442,15.315,15.335,14437,0
2016-06-14,15.344,15.442,15.311,15.434,12234,0
2016-06-15,15.488,15.662,15.407,15.642,20430,0
2016-06-16,15.633,15.633,15.434,15.633,22288,0
2016-06-17,15.662,15.662,15.565,15.609,15178,0
2016-06-20,15.729,15.946,15.582,15.591,15255,0
2016-06-21,15.652,15.71,15.628,15.682,7456,0
2016-06-22,15.691,15.72,15.591,15.628,11939,0
2016-06-23,15.768,15.95,15.633,15.875,20442,0
2016-06-24,15.628,15.628,15.451,15.479,27971,0
2016-06-27,15.573,15.573,15.249,15.296,8986,0
2016-06-28,15.488,15.599,15.447,15.599,10052,0
2016-06-29,15.82,16.114,15.768,16.114,17466,0
2016-06-30,16.179,16.546,16.179,16.261,23067,0
2016-07-01,16.271,16.28,16.188,16.198,12935,0
2016-07-05,16.326,16.326,16.161,16.207,15448,0
2016-07-06,16.179,16.475,16.161,16.326,16816,0
2016-07-07,16.316,16.373,16.316,16.373,6045,0
2016-07-08,16.359,16.411,16.359,16.373,10694,0
2016-07-11,16.475,16.475,15.958,16.132,53943,0
2016-07-12,16.29,16.29,16.067,16.067,28134,0
2016-07-13,16.109,16.113,16.003,16.011,24706,0
2016-07-14,16.07,16.146,16.04,16.146,25079,0
2016-07-15,16.08,16.136,16.08,16.107,13258,0
2016-07-18,16.146,16.165,16.107,16.165,6836,0
2016-07-19,16.117,16.174,16.032,16.07,25867,0
2016-07-20,16.07,16.312,16.023,16.227,25396,0
2016-07-21,16.218,16.218,16.136,16.136,9956,0
2016-07-22,16.217,16.218,16.165,16.217,14762,0
2016-07-25,16.218,16.246,16.206,16.227,6134,0
2016-07-26,16.218,16.246,16.201,16.246,5404,0
2016-07-27,16.227,16.285,16.155,16.155,10425,0
2016-07-28,16.155,16.255,16.136,16.174,15551,0
2016-07-29,16.165,16.255,16.165,16.255,3017,0
2016-08-01,16.227,16.227,16.174,16.174,10127,0
2016-08-02,16.174,16.174,16.05,16.09,6673,0
2016-08-03,15.97,16.099,15.97,16.08,11954,0
2016-08-04,16.127,16.165,16.117,16.151,8295,0
2016-08-05,16.21,16.441,16.206,16.285,11455,0
2016-08-08,16.285,16.35,16.246,16.265,17077,0
2016-08-09,16.341,16.359,16.21,16.312,17293,0
2016-08-10,16.255,16.312,16.09,16.099,32089,0
2016-08-11,16.131,16.246,16.023,16.237,13611,0
2016-08-12,16.155,16.169,16.09,16.107,5482,0
2016-08-15,16.201,16.237,16.165,16.182,19179,0
2016-08-16,16.136,16.359,16.136,16.321,14283,0
2016-08-17,16.212,16.372,16.212,16.305,6998,0
2016-08-18,16.362,16.576,16.362,16.576,6280,0
2016-08-19,16.558,16.624,16.474,16.624,20812,0
2016-08-22,16.417,16.539,16.417,16.539,6266,0
2016-08-23,16.511,16.539,16.483,16.491,10973,0
2016-08-24,16.417,16.474,16.334,16.353,15344,0
2016-08-25,16.343,16.417,16.258,16.278,16028,0
2016-08-26,16.296,16.381,16.158,16.203,6168,0
2016-08-29,16.278,16.278,16.194,16.203,16369,0
2016-08-30,16.212,16.216,16.119,16.194,15271,0
2016-08-31,16.203,16.203,16.072,16.119,10064,0
2016-09-01,16.109,16.128,16.062,16.128,8012,0
2016-09-02,16.109,16.258,16.109,16.194,2449,0
2016-09-06,16.273,16.273,16.082,16.101,20880,0
2016-09-07,16.128,16.184,16.128,16.148,3680,0
2016-09-08,16.109,16.268,16.109,16.267,6191,0
2016-09-09,16.101,16.101,15.856,15.856,17553,0
2016-09-12,15.728,16.052,15.728,15.989,12575,0
2016-09-13,15.886,15.886,15.624,15.624,12669,0
2016-09-14,15.587,15.68,15.587,15.68,21024,0
2016-09-15,15.643,15.702,15.633,15.643,22194,0
2016-09-16,15.627,15.653,15.476,15.485,21683,0
2016-09-19,15.476,15.543,15.43,15.43,10528,0
2016-09-20,15.466,15.476,15.43,15.43,15875,0
2016-09-21,15.476,15.514,15.42,15.466,17683,0
2016-09-22,15.524,15.653,15.457,15.59,18703,0
2016-09-23,15.571,15.598,15.524,15.524,14272,0
2016-09-26,15.524,15.563,15.524,15.553,5493,0
2016-09-27,15.553,15.563,15.524,15.524,8885,0
2016-09-28,15.524,15.617,15.524,15.617,11072,0
2016-09-29,15.59,15.663,15.571,15.571,20562,0
2016-09-30,15.617,15.75,15.617,15.73,12555,0
2016-10-03,15.608,15.705,15.593,15.627,6263,0
2016-10-04,15.673,15.673,15.534,15.59,11410,0
2016-10-05,15.563,15.58,15.524,15.524,4547,0
2016-10-06,15.571,15.571,15.467,15.525,12863,0
2016-10-07,15.524,15.539,15.505,15.524,13314,0
2016-10-10,15.524,15.58,15.524,15.58,10099,0
2016-10-11,15.571,15.617,15.505,15.608,17206,0
2016-10-12,15.58,15.643,15.524,15.643,12828,0
2016-10-13,15.524,15.617,15.519,15.543,13217,0
2016-10-14,15.593,15.809,15.574,15.667,45787,0
2016-10-17,15.696,15.696,15.508,15.527,17681,0
2016-10-18,15.62,15.62,15.574,15.581,10008,0
2016-10-19,15.546,15.637,15.517,15.556,14356,0
2016-10-20,15.546,15.62,15.517,15.546,11572,0
2016-10-21,15.517,15.527,15.517,15.517,31317,0
2016-10-24,15.611,15.667,15.541,15.647,11394,0
2016-10-25,15.611,15.63,15.601,15.601,6271,0
2016-10-26,15.517,15.647,15.517,15.597,13119,0
2016-10-27,15.799,15.799,15.556,15.601,12759,0
2016-10-28,15.62,15.63,15.517,15.537,18311,0
2016-10-31,15.566,15.601,15.517,15.527,12882,0
2016-11-01,15.527,15.611,15.339,15.339,26348,0
2016-11-02,15.319,15.319,15.083,15.141,16899,0
2016-11-03,15.083,15.151,14.943,14.97,18548,0
2016-11-04,14.988,15.055,14.707,14.708,15748,0
2016-11-07,14.78,14.845,14.754,14.754,28700,0
2016-11-08,14.799,14.885,14.744,14.744,20577,0
2016-11-09,14.659,14.838,14.659,14.754,14303,0
2016-11-10,14.727,14.789,14.678,14.754,16213,0
2016-11-11,14.735,14.943,14.582,14.943,27982,0
2016-11-14,14.848,15.054,14.611,14.789,16733,0
2016-11-15,14.899,14.973,14.851,14.947,12024,0
2016-11-16,14.937,14.949,14.748,14.831,14201,0
2016-11-17,14.831,14.913,14.831,14.844,17369,0
2016-11-18,14.765,14.965,14.765,14.822,25159,0
2016-11-21,14.927,15.097,14.899,15.097,10006,0
2016-11-22,15.068,15.131,15.068,15.068,12410,0
2016-11-23,15.117,15.117,14.812,14.851,25670,0
2016-11-25,14.812,14.862,14.812,14.859,3796,0
2016-11-28,14.859,15.088,14.792,14.879,36764,0
2016-11-29,14.864,14.973,14.783,14.927,24801,0
2016-11-30,14.973,15.021,14.927,14.937,19885,0
2016-12-01,14.909,14.927,14.774,14.783,21282,0
2016-12-02,14.812,14.831,14.661,14.783,13424,0
2016-12-05,14.822,14.822,14.574,14.602,73272,0
2016-12-06,14.613,14.712,14.584,14.642,89164,0
2016-12-07,14.68,14.783,14.68,14.747,18510,0
2016-12-08,14.72,14.831,14.72,14.756,48312,0
2016-12-09,14.783,14.899,14.783,14.822,22285,0
2016-12-12,14.851,14.851,14.765,14.802,23632,0
2016-12-13,14.841,14.991,14.817,14.982,47070,0
2016-12-14,14.982,15.117,14.982,15.001,30779,0
2016-12-15,15.033,15.081,14.871,14.959,38032,0
2016-12-16,14.94,15.004,14.891,14.891,70934,0
2016-12-19,14.95,15.185,14.94,15.185,46351,0
2016-12-20,15.13,15.52,15.12,15.395,65488,0
2016-12-21,15.395,15.501,15.39,15.472,44419,0
2016-12-22,15.482,15.672,15.482,15.672,79734,0
2016-12-23,15.682,15.701,15.55,15.559,45150,0
2016-12-27,15.739,15.739,15.482,15.605,15598,0
2016-12-28,15.577,15.615,15.482,15.482,18180,0
2016-12-29,15.586,15.586,15.491,15.491,13137,0
2016-12-30,15.53,15.53,15.414,15.452,9961,0
2017-01-03,15.53,15.71,15.53,15.71,16535,0
2017-01-04,15.796,15.949,15.787,15.882,18256,0
2017-01-05,15.892,15.919,15.828,15.892,5226,0
2017-01-06,15.879,15.932,15.825,15.833,17926,0
2017-01-09,15.825,15.852,15.599,15.72,15694,0
2017-01-10,15.662,15.758,15.54,15.54,18057,0
2017-01-11,15.595,15.647,15.53,15.604,15837,0
2017-01-12,15.633,15.633,15.559,15.577,5512,0
2017-01-13,15.586,15.672,15.586,15.662,13094,0
2017-01-17,15.642,15.672,15.595,15.633,35366,0
2017-01-18,15.704,15.781,15.685,15.781,18023,0
2017-01-19,15.733,15.733,15.589,15.655,12103,0
2017-01-20,15.645,15.704,15.571,15.571,26314,0
2017-01-23,15.608,15.645,15.552,15.645,26313,0
2017-01-24,15.608,15.799,15.608,15.781,26267,0
2017-01-25,15.772,15.934,15.772,15.886,31109,0
2017-01-26,15.896,15.954,15.809,15.944,22466,0
2017-01-27,16.01,16.047,15.954,16.02,14356,0
2017-01-30,16.029,16.037,15.944,15.992,24363,0
2017-01-31,15.973,15.992,15.772,15.896,20286,0
2017-02-01,15.973,16.037,15.973,16.012,8632,0
2017-02-02,15.992,16.135,15.992,16.115,13635,0
2017-02-03,16.135,16.268,16.135,16.212,21694,0
2017-02-06,16.174,16.23,16.125,16.23,11888,0
2017-02-07,16.22,16.268,16.22,16.258,10328,0
2017-02-08,16.248,16.326,16.241,16.326,11742,0
2017-02-09,16.356,16.388,16.316,16.366,14956,0
2017-02-10,16.375,16.375,16.336,16.336,28158,0
2017-02-13,16.375,16.413,16.366,16.404,26365,0
2017-02-14,16.399,16.399,16.278,16.278,19127,0
2017-02-15,16.355,16.355,16.145,16.193,21188,0
2017-02-16,16.261,16.34,16.177,16.32,19215,0
2017-02-17,16.214,16.32,16.214,16.32,13877,0
2017-02-21,16.281,16.365,16.281,16.36,20997,0
2017-02-22,16.36,16.454,16.271,16.435,22266,0
2017-02-23,16.454,16.473,16.398,16.473,27117,0
2017-02-24,16.435,16.493,16.408,16.435,23300,0
2017-02-27,16.483,16.493,16.454,16.493,29564,0
2017-02-28,16.473,16.532,16.32,16.425,34018,0
2017-03-01,16.425,16.831,16.425,16.754,30602,0
2017-03-02,16.725,16.744,16.656,16.656,18223,0
2017-03-03,16.695,16.695,16.6,16.619,10482,0
2017-03-06,16.532,16.581,16.513,16.581,13327,0
2017-03-07,16.542,16.637,16.542,16.573,34788,0
2017-03-08,16.619,16.619,16.503,16.503,5893,0
2017-03-09,16.522,16.522,16.36,16.381,14827,0
2017-03-10,16.37,16.373,16.261,16.281,21150,0
2017-03-13,16.416,16.416,16.177,16.214,12641,0
2017-03-14,16.177,16.214,16.108,16.12,19071,0
2017-03-15,16.237,16.334,16.199,16.334,7036,0
2017-03-16,16.364,16.383,16.305,16.354,10543,0
2017-03-17,16.383,16.383,16.344,16.373,11247,0
2017-03-20,16.373,16.412,16.334,16.402,6585,0
2017-03-21,16.449,16.458,16.237,16.237,31747,0
2017-03-22,16.208,16.42,16.199,16.412,26310,0
2017-03-23,16.364,16.412,16.354,16.402,6700,0
2017-03-24,16.392,16.392,16.295,16.322,15309,0
2017-03-27,16.334,16.42,16.323,16.392,11101,0
2017-03-28,16.392,16.508,16.392,16.481,5464,0
2017-03-29,16.454,16.478,16.364,16.364,27324,0
2017-03-30,16.392,16.435,16.314,16.364,28577,0
2017-03-31,16.392,16.397,16.208,16.392,24831,0
2017-04-03,16.383,16.402,16.217,16.402,24583,0
2017-04-04,16.373,16.468,16.373,16.468,10721,0
2017-04-05,16.488,16.537,16.44,16.44,14754,0
2017-04-06,16.511,16.586,16.508,16.557,7785,0
2017-04-07,16.576,16.586,16.498,16.586,9104,0
2017-04-10,16.586,16.711,16.567,16.681,26268,0
2017-04-11,16.73,16.73,16.662,16.671,22487,0
2017-04-12,16.724,16.738,16.626,16.655,25986,0
2017-04-13,16.665,16.724,16.539,16.539,33012,0
2017-04-17,16.625,16.655,16.52,16.593,34897,0
2017-04-18,16.598,16.665,16.539,16.665,19964,0
2017-04-19,16.66,16.753,16.636,16.704,32487,0
2017-04-20,16.724,16.822,16.608,16.774,21753,0
2017-04-21,16.763,16.773,16.715,16.743,15965,0
2017-04-24,16.783,16.822,16.714,16.773,7779,0
2017-04-25,16.704,16.859,16.684,16.802,41901,0
2017-04-26,16.812,16.869,16.773,16.812,15224,0
2017-04-27,16.724,16.84,16.674,16.674,31239,0
2017-04-28,16.714,16.753,16.645,16.645,20327,0
2017-05-01,16.598,17.083,16.598,16.737,17991,0
2017-05-02,16.878,16.878,16.51,16.51,30844,0
2017-05-03,16.569,16.655,16.569,16.608,4628,0
2017-05-04,16.636,16.645,16.539,16.579,11002,0
2017-05-05,16.529,16.724,16.529,16.714,14543,0
2017-05-08,16.689,16.763,16.674,16.674,22086,0
2017-05-09,16.855,16.855,16.724,16.812,4447,0
2017-05-10,16.773,16.783,16.704,16.783,8913,0
2017-05-11,16.719,16.724,16.48,16.598,34143,0
2017-05-12,16.579,16.694,16.579,16.618,11439,0
2017-05-15,16.714,16.714,16.645,16.714,11055,0
2017-05-16,16.753,16.753,16.704,16.743,8296,0
2017-05-17,16.707,16.707,16.551,16.551,23580,0
2017-05-18,16.561,16.561,16.443,16.482,10695,0
2017-05-19,16.497,16.6,16.497,16.6,11457,0
2017-05-22,16.6,16.697,16.6,16.677,22179,0
2017-05-23,16.682,16.707,16.62,16.687,9577,0
2017-05-24,16.658,16.707,16.648,16.707,13612,0
2017-05-25,16.709,16.731,16.667,16.727,9629,0
2017-05-26,16.746,16.746,16.677,16.684,7277,0
2017-05-30,16.658,16.776,16.658,16.766,14761,0
2017-05-31,16.776,16.843,16.717,16.833,17625,0
2017-06-01,16.795,16.902,16.795,16.902,19080,0
2017-06-02,16.892,16.932,16.892,16.932,4420,0
2017-06-05,16.981,16.981,16.941,16.961,5093,0
2017-06-06,16.902,16.966,16.809,16.907,11881,0
2017-06-07,16.961,17.039,16.833,16.833,11915,0
2017-06-08,16.912,16.912,16.843,16.882,2755,0
2017-06-09,16.882,16.902,16.825,16.825,6637,0
2017-06-12,16.815,16.843,16.766,16.766,5778,0
2017-06-13,16.776,16.863,16.776,16.829,4490,0
2017-06-14,16.912,16.912,16.746,16.892,12586,0
2017-06-15,16.925,16.925,16.768,16.808,18378,0
2017-06-16,16.827,16.863,16.808,16.833,29858,0
2017-06-19,16.866,16.925,16.813,16.905,30824,0
2017-06-20,16.915,16.915,16.729,16.778,18673,0
2017-06-21,16.808,16.846,16.738,16.758,15790,0
2017-06-22,16.788,16.788,16.729,16.738,26969,0
2017-06-23,16.738,16.828,16.738,16.828,13862,0
2017-06-26,16.875,16.885,16.813,16.867,17749,0
2017-06-27,16.935,16.935,16.836,16.915,12246,0
2017-06-28,16.846,16.974,16.798,16.964,8629,0
2017-06-29,16.925,16.954,16.818,16.875,20128,0
2017-06-30,16.856,16.964,16.828,16.905,20143,0
2017-07-03,16.875,16.944,16.867,16.944,3570,0
2017-07-05,16.851,16.851,16.748,16.778,5528,0
2017-07-06,16.856,16.856,16.68,16.729,11526,0
2017-07-07,16.733,16.828,16.733,16.818,8692,0
2017-07-10,16.788,16.788,16.729,16.748,2748,0
2017-07-11,16.773,16.778,16.679,16.679,16644,0
2017-07-12,16.729,16.783,16.729,16.758,8836,0
2017-07-13,16.679,16.729,16.63,16.729,36609,0
2017-07-14,16.729,16.876,16.729,16.876,17881,0
2017-07-17,16.862,16.896,16.748,16.748,11558,0
2017-07-18,16.758,16.808,16.669,16.778,36631,0
2017-07-19,16.788,16.906,16.788,16.906,17977,0
2017-07-20,16.896,17.015,16.896,17.005,11507,0
2017-07-21,16.965,16.975,16.906,16.975,13475,0
2017-07-24,16.926,16.926,16.837,16.837,10659,0
2017-07-25,16.906,16.916,16.857,16.886,14691,0
2017-07-26,16.847,16.896,16.847,16.896,23958,0
2017-07-27,16.886,16.906,16.857,16.906,9428,0
2017-07-28,16.876,16.926,16.827,16.926,14719,0
2017-07-31,16.896,16.936,16.896,16.933,11724,0
2017-08-01,16.906,16.985,16.906,16.965,10720,0
2017-08-02,16.94,16.945,16.906,16.906,12218,0
2017-08-03,16.886,16.896,16.847,16.848,5448,0
2017-08-04,16.916,16.916,16.847,16.848,3880,0
2017-08-07,16.847,16.847,16.788,16.788,4837,0
2017-08-08,16.783,16.783,16.719,16.743,12784,0
2017-08-09,16.689,16.758,16.581,16.649,16138,0
2017-08-10,16.62,16.62,16.305,16.404,24081,0
2017-08-11,16.414,16.414,16.275,16.334,11870,0
2017-08-14,16.404,16.551,16.404,16.512,8188,0
2017-08-15,16.502,16.512,16.453,16.462,23278,0
2017-08-16,16.462,16.522,16.462,16.522,23778,0
2017-08-17,16.531,16.531,16.348,16.353,12708,0
2017-08-18,16.353,16.353,16.245,16.323,17443,0
2017-08-21,16.264,16.323,16.235,16.323,7175,0
2017-08-22,16.323,16.383,16.314,16.383,11460,0
2017-08-23,16.368,16.413,16.363,16.413,10652,0
2017-08-24,16.393,16.403,16.353,16.353,7109,0
2017-08-25,16.418,16.502,16.418,16.492,4240,0
2017-08-28,16.492,16.492,16.443,16.443,3815,0
2017-08-29,16.413,16.443,16.333,16.333,16995,0
2017-08-30,16.373,16.388,16.324,16.353,17843,0
2017-08-31,16.353,16.448,16.343,16.381,30943,0
2017-09-01,16.433,16.511,16.413,16.462,21071,0
2017-09-05,16.413,16.502,16.343,16.343,6305,0
2017-09-06,16.453,16.462,16.383,16.383,6010,0
2017-09-07,16.423,16.482,16.373,16.482,14063,0
2017-09-08,16.393,16.477,16.393,16.462,8145,0
2017-09-11,16.472,16.616,16.472,16.571,5832,0
2017-09-12,16.561,16.611,16.541,16.546,10699,0
2017-09-13,16.575,16.621,16.541,16.581,12211,0
2017-09-14,16.611,16.626,16.596,16.626,7176,0
2017-09-15,16.7,16.7,16.551,16.591,11278,0
2017-09-18,16.581,16.641,16.531,16.561,17634,0
2017-09-19,16.571,16.601,16.531,16.586,15647,0
2017-09-20,16.563,16.72,16.563,16.631,23981,0
2017-09-21,16.641,16.641,16.541,16.551,15478,0
2017-09-22,16.591,16.651,16.571,16.651,10799,0
2017-09-25,16.601,16.69,16.587,16.68,7395,0
2017-09-26,16.69,16.72,16.661,16.71,14019,0
2017-09-27,16.621,16.77,16.619,16.76,20569,0
2017-09-28,16.68,16.8,16.68,16.8,16285,0
2017-09-29,16.79,16.83,16.77,16.83,12901,0
2017-10-02,16.81,16.879,16.81,16.87,6935,0
2017-10-03,16.822,16.949,16.822,16.919,33214,0
2017-10-04,16.914,16.919,16.84,16.87,21983,0
2017-10-05,16.81,16.964,16.81,16.949,30461,0
2017-10-06,16.899,16.959,16.86,16.87,10224,0
2017-10-09,16.855,16.909,16.83,16.909,18234,0
2017-10-10,16.919,16.929,16.919,16.929,1509,0
2017-10-11,16.969,16.969,16.87,16.87,15235,0
2017-10-12,16.919,16.949,16.906,16.949,9983,0
2017-10-13,16.919,16.929,16.889,16.909,10264,0
2017-10-16,16.919,16.919,16.85,16.85,6698,0
2017-10-17,16.83,16.83,16.77,16.77,12632,0
2017-10-18,16.85,16.85,16.73,16.78,25741,0
2017-10-19,16.83,16.83,16.74,16.74,10237,0
2017-10-20,16.8,16.83,16.74,16.7907,19370,0
2017-10-23,16.8,16.805,16.75,16.79,20376,0
2017-10-24,16.8,16.8168,16.75,16.79,58570,0
2017-10-25,16.74,16.77,16.67,16.76,6625,0
2017-10-26,16.735,16.78,16.735,16.7799,10481,0
2017-10-27,16.8,16.8,16.71,16.7299,21885,0
2017-10-30,16.69,16.69,16.5601,16.6,15938,0
2017-10-31,16.72,16.72,16.6,16.62,11383,0
2017-11-01,16.66,16.6954,16.58,16.58,18072,0
2017-11-02,16.57,16.58,16.45,16.49,17348,0
2017-11-03,16.555,16.555,16.47,16.4976,7278,0
2017-11-06,16.72,16.72,16.455,16.46,7190,0
2017-11-07,16.47,16.5345,16.47,16.4999,10189,0
2017-11-08,16.51,16.56,16.51,16.5499,11457,0
2017-11-09,16.495,16.51,16.38,16.38,27182,0
2017-11-10,16.39,16.4,16.24,16.24,21934,0
