Date,Open,High,Low,Close,Volume,OpenInt
2015-05-15,12.85,13.622,12.73,13.293,13097652,0
2015-05-18,13.211,13.454,13.132,13.211,1825957,0
2015-05-19,13.197,13.59,13.197,13.574,834173,0
2015-05-20,13.534,13.735,13.251,13.293,764451,0
2015-05-21,13.251,13.389,13.173,13.251,237552,0
2015-05-22,13.205,13.284,13.173,13.251,142183,0
2015-05-26,13.278,13.278,12.875,13.269,377130,0
2015-05-27,13.293,13.373,13.069,13.261,229086,0
2015-05-28,13.251,13.284,13.141,13.251,90432,0
2015-05-29,13.211,13.599,13.141,13.574,132473,0
2015-06-01,13.559,13.798,13.543,13.776,637955,0
2015-06-02,13.784,13.855,13.638,13.653,444834,0
2015-06-03,13.653,13.695,13.574,13.638,427918,0
2015-06-04,13.614,13.661,13.574,13.59,205680,0
2015-06-05,13.471,13.695,13.471,13.671,313625,0
2015-06-08,13.653,13.735,13.622,13.718,189869,0
2015-06-09,13.776,14.337,13.776,14.176,1337217,0
2015-06-10,14.169,14.745,14.016,14.707,923629,0
2015-06-11,14.626,14.979,14.474,14.764,331193,0
2015-06-12,14.859,14.859,14.376,14.571,190739,0
2015-06-15,14.496,14.675,14.409,14.667,178287,0
2015-06-16,14.538,14.764,14.28,14.739,162974,0
2015-06-17,14.585,14.698,14.21,14.457,211906,0
2015-06-18,14.28,15.123,14.28,14.947,742039,0
2015-06-19,14.851,15.061,14.722,14.867,298808,0
2015-06-22,14.859,14.884,14.489,14.698,72709,0
2015-06-23,14.722,15.26,14.722,15.253,229056,0
2015-06-24,15.18,15.42,14.73,14.899,258346,0
2015-06-25,14.818,15.141,14.496,14.545,152393,0
2015-06-26,14.859,15.035,14.764,14.859,121142,0
2015-06-29,14.755,14.908,14.634,14.642,369650,0
2015-06-30,14.715,14.844,14.506,14.563,44413,0
2015-07-01,14.62,14.908,14.601,14.796,111432,0
2015-07-02,14.809,14.899,14.184,14.443,1381488,0
2015-07-06,14.21,14.836,14.21,14.764,85286,0
2015-07-07,14.851,14.859,14.257,14.571,791344,0
2015-07-08,14.489,14.578,14.176,14.297,118153,0
2015-07-09,14.361,14.496,14.055,14.337,95121,0
2015-07-10,14.386,14.401,14.055,14.257,208418,0
2015-07-13,14.257,14.62,14.257,14.457,116782,0
2015-07-14,14.394,14.506,14.12,14.448,101986,0
2015-07-15,14.386,14.715,14.297,14.457,89741,0
2015-07-16,14.457,14.634,14.184,14.257,353962,0
2015-07-17,14.232,14.297,14.055,14.297,129110,0
2015-07-20,14.242,14.369,14.127,14.313,114667,0
2015-07-21,14.313,14.457,14.305,14.337,52166,0
2015-07-22,14.32,14.376,14.184,14.376,31004,0
2015-07-23,14.386,14.467,14.345,14.457,47061,0
2015-07-24,14.376,14.521,14.257,14.265,102217,0
2015-07-27,14.257,14.457,14.055,14.071,105330,0
2015-07-28,14.079,14.079,12.779,13.58,400403,0
2015-07-29,13.599,15.18,13.574,14.417,115664,0
2015-07-30,14.417,14.434,14.008,14.32,43452,0
2015-07-31,14.345,14.369,13.823,14.111,206551,0
2015-08-03,14.055,14.337,13.968,14,100636,0
2015-08-04,13.959,14.097,13.606,13.695,87276,0
2015-08-05,13.759,13.759,13.284,13.471,89892,0
2015-08-06,13.427,13.445,12.584,12.771,395339,0
2015-08-07,12.827,12.98,12.409,12.69,332176,0
2015-08-10,12.699,12.883,12.443,12.578,319724,0
2015-08-11,12.522,13.149,12.047,12.328,240526,0
2015-08-12,12.001,12.249,11.454,11.646,1317619,0
2015-08-13,11.59,12.16,11.511,11.878,375749,0
2015-08-14,11.951,12.088,11.895,11.983,47312,0
2015-08-17,12.031,12.12,11.943,11.968,126618,0
2015-08-18,11.977,12.047,11.446,11.59,1089404,0
2015-08-19,11.59,11.81,11.242,11.436,358538,0
2015-08-20,11.477,11.72,11.281,11.687,119142,0
2015-08-21,11.532,11.574,11.118,11.177,176683,0
2015-08-24,10.974,11.558,10.178,11.242,213784,0
2015-08-25,11.477,11.898,11.038,11.038,333897,0
2015-08-26,11.185,11.363,10.657,10.916,181488,0
2015-08-27,11.079,11.225,11.013,11.038,294471,0
2015-08-28,11.094,11.094,10.454,10.835,133313,0
2015-08-31,10.745,11.118,10.673,10.974,116803,0
2015-09-01,10.891,11.405,10.738,11.242,390697,0
2015-09-02,11.338,11.452,10.9,10.949,156969,0
2015-09-03,10.891,11.087,10.689,10.77,90067,0
2015-09-04,10.745,11.062,10.478,10.665,206251,0
2015-09-08,10.707,10.916,10.185,10.534,738517,0
2015-09-09,10.583,10.73,10.039,10.047,297058,0
2015-09-10,10.105,10.444,9.651,10.332,354264,0
2015-09-11,10.226,10.332,9.723,10.008,464623,0
2015-09-14,9.999,10.235,9.602,9.977,913965,0
2015-09-15,10.065,10.193,9.714,10.096,1100134,0
2015-09-16,10.024,10.267,9.878,9.967,288432,0
2015-09-17,9.918,10.389,9.918,10.17,322192,0
2015-09-18,10.144,10.665,9.933,10.518,384167,0
2015-09-21,10.657,10.657,10.178,10.235,481008,0
2015-09-22,10.162,10.178,9.878,10.008,483596,0
2015-09-23,9.958,10.398,9.958,10.283,438379,0
2015-09-24,10.235,10.478,9.893,10.389,437946,0
2015-09-25,10.381,10.381,10.039,10.144,249251,0
2015-09-28,10.178,10.211,9.699,9.967,741962,0
2015-09-29,9.91,10.471,9.91,10.43,565036,0
2015-09-30,10.454,10.755,10.412,10.412,389711,0
2015-10-01,10.504,10.609,10.307,10.444,84151,0
2015-10-02,10.373,10.908,10.373,10.877,565162,0
2015-10-05,10.803,11.144,10.64,11.087,355693,0
2015-10-06,11.062,11.646,10.965,11.363,565405,0
2015-10-07,11.581,12.15,11.192,12.084,865914,0
2015-10-08,11.996,12.166,11.791,11.996,585243,0
2015-10-09,11.996,12.395,11.932,12.166,326503,0
2015-10-12,12.175,12.175,11.819,11.996,90248,0
2015-10-13,11.882,12.142,11.882,11.932,98813,0
2015-10-14,11.849,12.045,11.81,11.932,129739,0
2015-10-15,11.914,12.045,11.769,11.89,119512,0
2015-10-16,11.825,11.964,11.711,11.819,79470,0
2015-10-19,11.752,11.882,11.728,11.849,67764,0
2015-10-20,11.89,11.89,11.484,11.574,273175,0
2015-10-21,11.574,11.59,11.363,11.386,98443,0
2015-10-22,11.436,11.728,11.338,11.525,32281,0
2015-10-23,11.551,11.842,11.445,11.477,25011,0
2015-10-26,11.551,11.551,10.999,11.071,71832,0
2015-10-27,11.031,11.031,10.217,10.64,234838,0
2015-10-28,10.673,10.835,10.307,10.6,196274,0
2015-10-29,10.412,10.543,10.178,10.364,191099,0
2015-10-30,10.364,10.551,10.275,10.471,54212,0
2015-11-02,10.471,10.698,10.258,10.283,159273,0
2015-11-03,10.283,10.577,10.096,10.471,115571,0
2015-11-04,10.471,10.835,9.951,10.665,130589,0
2015-11-05,10.673,10.755,10.087,10.315,207361,0
2015-11-06,10.258,10.381,9.74,10.226,209578,0
2015-11-09,10.193,10.356,9.772,9.893,201235,0
2015-11-10,10.138,10.138,9.4387,9.506,179022,0
2015-11-11,9.578,9.861,9.4564,9.537,213398,0
2015-11-12,9.617,10.412,9.609,10.389,142060,0
2015-11-13,10.389,10.389,9.884,10.072,112735,0
2015-11-16,10.072,10.081,9.723,9.878,49653,0
2015-11-17,9.977,9.977,9.626,9.642,106946,0
2015-11-18,9.666,9.933,9.3091,9.3504,282697,0
2015-11-19,9.4505,10.102,9.4505,10.068,240891,0
2015-11-20,10.16,10.202,9.958,10.202,54624,0
2015-11-23,10.135,10.135,9.625,9.7,307614,0
2015-11-24,9.775,9.83,9.4829,9.71,309021,0
2015-11-25,9.685,9.726,9.601,9.651,139911,0
2015-11-27,9.625,9.692,9.601,9.676,65882,0
2015-11-30,9.601,9.651,9.576,9.601,109963,0
2015-12-01,9.601,9.659,9.4004,9.509,183851,0
2015-12-02,9.4093,9.4593,9.0831,9.1831,136476,0
2015-12-03,9.1831,9.283,8.9242,8.9487,177868,0
2015-12-04,9.0578,9.0831,8.8654,8.9994,117632,0
2015-12-07,8.9242,8.9242,7.9643,8.0477,687455,0
2015-12-08,8.2646,8.5483,8.1895,8.4319,211220,0
2015-12-09,8.2398,8.6234,8.2234,8.4319,166145,0
2015-12-10,8.4147,8.7994,8.4147,8.6984,167221,0
2015-12-11,8.6323,8.7407,8.3984,8.4647,139670,0
2015-12-14,8.4984,8.5073,8.1394,8.1812,317440,0
2015-12-15,8.1562,8.3734,7.9308,8.1646,277188,0
2015-12-16,8.1562,8.1562,7.8474,7.8975,468366,0
2015-12-17,7.8891,8.2561,7.8891,8.1144,316595,0
2015-12-18,8.0977,8.2733,7.6386,7.7472,564196,0
2015-12-21,7.8222,8.2234,7.8222,8.0644,314800,0
2015-12-22,8.0477,8.1729,8.031,8.1477,781750,0
2015-12-23,8.3483,8.9994,8.2983,8.9751,186268,0
2015-12-24,8.9487,9.2994,8.9325,9.2158,59213,0
2015-12-28,9.283,9.283,8.8995,8.9994,114542,0
2015-12-29,8.9751,9.558,8.782,9.4917,470070,0
2015-12-30,9.4662,9.7,9.2668,9.425,189854,0
2015-12-31,9.3749,9.685,9.1831,9.4004,201133,0
2016-01-04,9.3327,9.635,9.2668,9.3091,86874,0
2016-01-05,9.4004,9.4004,9.1831,9.2081,56481,0
2016-01-06,9.0992,9.2485,9.0155,9.0494,68575,0
2016-01-07,8.915,8.9751,8.7655,8.8654,187892,0
2016-01-08,8.8407,8.9825,8.7655,8.8076,72954,0
2016-01-11,8.7655,8.8076,8.1646,8.1895,206574,0
2016-01-12,8.1812,8.2898,7.5134,7.6051,195268,0
2016-01-13,7.6803,7.8389,7.3297,7.4717,234608,0
2016-01-14,7.4215,7.9808,7.3549,7.9643,120561,0
2016-01-15,7.8307,7.8307,7.5551,7.7472,75043,0
2016-01-19,7.9308,7.9474,7.4046,7.6136,135479,0
2016-01-20,7.5718,7.7972,7.4215,7.5134,136028,0
2016-01-21,7.5551,7.7972,7.4717,7.7556,56109,0
2016-01-22,7.8975,8.0644,7.8056,7.8556,138968,0
2016-01-25,7.8474,8.0142,7.5301,7.5383,53028,0
2016-01-26,7.6887,7.8723,7.5968,7.8723,219897,0
2016-01-27,7.7805,8.0059,7.7386,7.8975,68888,0
2016-01-28,8.0559,8.1144,7.8891,7.9725,95789,0
2016-01-29,8.0227,8.6653,7.9308,8.6653,132978,0
2016-02-01,8.6984,8.6984,8.3146,8.3483,100431,0
2016-02-02,8.2733,8.3061,7.9725,8.0811,39790,0
2016-02-03,8.0977,8.1486,7.7805,7.8891,67201,0
2016-02-04,7.9558,8.2958,7.722,8.1812,183683,0
2016-02-05,8.1812,8.3897,8.1565,8.3897,59493,0
2016-02-08,8.3397,8.7232,8.1061,8.6574,77626,0
2016-02-09,8.5073,8.6574,8.3483,8.5984,119455,0
2016-02-10,8.6234,8.6921,8.4319,8.5823,84321,0
2016-02-11,8.5483,8.5483,8.0142,8.3563,188764,0
2016-02-12,8.3061,8.4571,8.1144,8.3061,74492,0
2016-02-16,8.2983,8.3397,7.8307,7.8891,110015,0
2016-02-17,7.9141,8.2561,7.8474,7.8891,146181,0
2016-02-18,7.9141,8.2898,7.8138,8.0894,69064,0
2016-02-19,8.0228,8.1228,7.6636,7.8723,243369,0
2016-02-22,7.7304,7.9056,7.7053,7.8056,73544,0
2016-02-23,7.7638,7.8389,7.7386,7.7472,44725,0
2016-02-24,7.6803,7.6803,7.4383,7.4633,164739,0
2016-02-25,7.5134,7.5466,7.2213,7.2213,334968,0
2016-02-26,7.313,7.5801,7.313,7.5134,171106,0
2016-02-29,7.5801,7.7805,7.5134,7.6636,215529,0
2016-03-01,7.6552,7.9643,7.5635,7.9141,247661,0
2016-03-02,7.8891,8.4356,7.8389,8.1812,239116,0
2016-03-03,8.382,8.382,8.1812,8.3146,142616,0
2016-03-04,8.3061,8.651,8.2646,8.4733,246792,0
2016-03-07,8.5073,8.9487,8.4984,8.8904,155344,0
2016-03-08,8.9581,8.9581,8.4147,8.4647,151839,0
2016-03-09,8.5823,8.7481,8.5234,8.6153,164942,0
2016-03-10,8.6404,8.7655,8.5483,8.6734,59343,0
2016-03-11,8.7655,8.849,8.6369,8.7074,70754,0
2016-03-14,8.7655,8.7738,8.5144,8.6734,99553,0
2016-03-15,8.6574,8.8407,8.5574,8.6574,106444,0
2016-03-16,8.6912,8.7091,8.2776,8.5966,222774,0
2016-03-17,8.5877,8.7948,8.3122,8.3553,127948,0
2016-03-18,8.4243,8.7692,8.3294,8.6653,149481,0
2016-03-21,8.6912,8.6912,8.3467,8.4328,75995,0
2016-03-22,8.4845,8.7609,8.2173,8.5189,82795,0
2016-03-23,8.4243,8.5278,8.3122,8.407,75984,0
2016-03-24,8.364,8.364,8.1397,8.3208,65253,0
2016-03-28,8.269,8.4761,8.269,8.4502,43747,0
2016-03-29,8.3724,8.7091,8.2776,8.6912,71143,0
2016-03-30,8.7172,8.9242,8.5278,8.8811,51856,0
2016-03-31,8.915,8.9242,8.5108,8.5796,75787,0
2016-04-01,8.5367,8.6136,8.407,8.6055,49883,0
2016-04-04,8.6574,8.9077,8.493,8.6136,88519,0
2016-04-05,8.5108,8.5367,8.493,8.5108,79337,0
2016-04-06,8.5108,8.6136,8.493,8.5796,66660,0
2016-04-07,8.6136,8.7948,8.493,8.6832,61960,0
2016-04-08,8.7948,8.838,8.6574,8.6832,64577,0
2016-04-11,8.7091,9.1134,8.6314,8.9674,168128,0
2016-04-12,9.0192,9.0541,8.8811,9.0117,99242,0
2016-04-13,9.0361,9.0447,8.7692,8.838,64144,0
2016-04-14,8.8123,8.8811,8.6742,8.7091,331185,0
2016-04-15,8.7091,8.7091,8.493,8.5189,124329,0
2016-04-18,8.493,8.7003,8.493,8.6136,173756,0
2016-04-19,8.6832,8.6832,8.493,8.5966,92855,0
2016-04-20,8.5707,8.6653,8.5108,8.5966,132026,0
2016-04-21,8.5966,8.6653,8.5278,8.6483,144224,0
2016-04-22,8.6832,8.7172,8.6224,8.7003,90967,0
2016-04-25,8.7609,8.7609,8.5626,8.5966,178863,0
2016-04-26,8.6653,8.7609,8.5447,8.7261,220148,0
2016-04-27,8.7948,8.8811,8.7091,8.7609,180154,0
2016-04-28,8.7518,8.7865,8.6395,8.7784,253268,0
2016-04-29,8.7865,8.7865,8.5367,8.6314,288271,0
2016-05-02,8.6653,8.6653,8.493,8.5367,135703,0
2016-05-03,8.5367,8.6224,8.4156,8.5707,306574,0
2016-05-04,8.5367,8.7948,8.4243,8.6055,292121,0
2016-05-05,8.6395,8.6832,8.5626,8.5796,296584,0
2016-05-06,8.5537,8.6224,8.493,8.5189,188182,0
2016-05-09,8.493,8.5108,8.364,8.3724,235443,0
2016-05-10,8.3724,8.5367,8.2948,8.3035,160903,0
2016-05-11,8.3035,8.7172,8.3035,8.3897,98208,0
2016-05-12,8.493,8.5796,7.9329,8.0536,411187,0
2016-05-13,8.0189,8.2172,7.9329,8.1225,218404,0
2016-05-16,8.2776,8.4243,8.1139,8.3811,250888,0
2016-05-17,8.3984,8.5234,8.1915,8.226,180949,0
2016-05-18,8.1455,8.4403,8.1099,8.1902,147247,0
2016-05-19,8.1278,8.2707,8.0473,8.217,162950,0
2016-05-20,8.1991,8.2974,8.1902,8.2439,102713,0
2016-05-23,8.3868,8.4493,8.217,8.4135,58746,0
2016-05-24,8.4761,8.6633,8.3583,8.5117,100994,0
2016-05-25,8.5922,8.8426,8.5475,8.7352,194562,0
2016-05-26,8.8151,9.3514,8.6189,9.3514,345186,0
2016-05-27,9.3327,9.3327,9.0925,9.2975,145526,0
2016-05-31,9.3327,9.3435,9.0653,9.2716,223542,0
2016-06-01,9.2437,9.3818,8.9581,9.137,209654,0
2016-06-02,9.1639,9.2359,9.0925,9.1994,143064,0
2016-06-03,9.2081,9.4672,9.1543,9.37,178838,0
2016-06-06,9.4053,9.593,9.37,9.556,172315,0
2016-06-07,9.54,9.638,9.4672,9.583,189839,0
2016-06-08,9.646,9.709,9.565,9.646,129128,0
2016-06-09,9.646,9.745,9.4309,9.727,120235,0
2016-06-10,9.717,9.717,9.37,9.52,114493,0
2016-06-13,9.512,9.512,9.0126,9.0831,72812,0
2016-06-14,9.039,9.1725,8.9937,9.1189,98476,0
2016-06-15,9.1812,9.824,9.1543,9.3602,205412,0
2016-06-16,9.3779,9.4309,9.1189,9.2879,160491,0
2016-06-17,9.2879,9.3779,9.1543,9.1994,139090,0
2016-06-20,9.2879,9.2879,8.9581,8.9937,249887,0
2016-06-21,8.9768,9.2437,8.8867,8.9487,130962,0
2016-06-22,8.8691,8.9133,8.7977,8.86,255130,0
2016-06-23,8.9316,9.1456,8.8508,8.8783,109749,0
2016-06-24,8.8242,8.8959,8.5207,8.601,226519,0
2016-06-27,8.5207,8.5207,7.9937,8.0294,207777,0
2016-06-28,8.1902,8.1902,8.0294,8.0384,604137,0
2016-06-29,8.1278,8.3511,7.9669,8.2616,1135439,0
2016-06-30,8.3152,8.3421,8.1545,8.208,119204,0
2016-07-01,8.2707,8.3063,8.2215,8.2795,108733,0
2016-07-05,8.2795,8.2795,8.0116,8.1723,117163,0
2016-07-06,8.1723,8.1723,8.0249,8.0473,244129,0
2016-07-07,8.0384,8.2616,7.9964,8.1902,195358,0
2016-07-08,8.2527,8.5565,8.1813,8.4849,182240,0
2016-07-11,8.5742,8.7029,8.4493,8.4849,217448,0
2016-07-12,8.5385,8.6994,8.4849,8.5117,121744,0
2016-07-13,8.5565,8.7172,8.5296,8.7082,325476,0
2016-07-14,8.7352,8.8783,8.7352,8.86,334843,0
2016-07-15,8.8067,9.1994,8.8067,9.137,281189,0
2016-07-18,9.1543,9.709,9.137,9.682,379066,0
2016-07-19,9.727,9.807,9.565,9.646,197042,0
2016-07-20,9.735,9.763,9.556,9.699,138164,0
2016-07-21,9.717,9.824,9.638,9.673,161430,0
2016-07-22,9.663,9.861,9.628,9.779,213624,0
2016-07-25,9.861,9.941,9.717,9.941,210687,0
2016-07-26,9.879,10.092,9.879,10.092,129971,0
2016-07-27,10.138,10.219,10.003,10.191,193534,0
2016-07-28,10.155,10.315,10.047,10.307,338234,0
2016-07-29,10.236,10.531,10.174,10.504,192684,0
2016-08-01,10.468,10.754,10.449,10.71,374378,0
2016-08-02,10.747,10.825,10.504,10.673,617526,0
2016-08-03,10.557,10.628,9.789,10.413,794509,0
2016-08-04,10.494,10.815,10.425,10.442,471533,0
2016-08-05,10.442,10.718,10.442,10.494,290880,0
2016-08-08,10.494,10.718,10.494,10.494,178127,0
2016-08-09,10.71,10.798,10.486,10.494,163972,0
2016-08-10,10.62,10.772,10.494,10.736,195511,0
2016-08-11,10.779,10.888,10.682,10.888,137694,0
2016-08-12,10.941,11.218,10.851,11.075,263876,0
2016-08-15,11.119,11.226,10.95,11.031,153286,0
2016-08-16,11.129,11.334,10.896,10.995,286789,0
2016-08-17,10.893,11.003,10.747,10.802,120352,0
2016-08-18,10.876,11.013,10.774,10.783,87156,0
2016-08-19,10.711,10.967,10.711,10.783,96467,0
2016-08-22,10.756,10.783,10.481,10.508,201939,0
2016-08-23,10.517,10.793,10.517,10.711,211077,0
2016-08-24,10.728,11.113,10.636,11.032,96582,0
2016-08-25,10.995,11.095,10.812,11.095,67319,0
2016-08-26,11.095,11.197,10.848,11.133,94431,0
2016-08-29,11.197,11.197,10.839,10.912,91416,0
2016-08-30,10.839,11.013,10.692,10.756,97082,0
2016-08-31,10.701,11.091,10.554,11.077,117594,0
2016-09-01,11.113,11.113,10.812,11.032,38997,0
2016-09-02,11.068,11.306,11.059,11.205,121311,0
2016-09-06,11.113,11.306,11.068,11.095,67695,0
2016-09-07,11.159,11.205,10.958,10.967,53145,0
2016-09-08,10.931,11.123,10.903,10.977,84358,0
2016-09-09,11.032,11.068,10.766,10.829,93872,0
2016-09-12,10.857,11.003,10.701,10.931,76380,0
2016-09-13,10.893,10.939,10.481,10.563,68860,0
2016-09-14,10.563,10.72,10.508,10.701,35961,0
2016-09-15,10.673,10.756,10.582,10.665,61501,0
2016-09-16,10.656,10.774,10.6,10.646,222538,0
2016-09-19,10.774,10.82,10.6,10.756,85690,0
2016-09-20,10.82,10.866,10.6,10.656,59184,0
2016-09-21,10.656,10.839,10.619,10.646,253956,0
2016-09-22,10.656,10.903,10.656,10.783,71141,0
2016-09-23,10.766,11.013,10.766,10.931,173271,0
2016-09-26,10.893,11.013,10.829,10.995,111425,0
2016-09-27,11.013,11.095,10.977,11.023,230485,0
2016-09-28,11.059,11.095,10.898,11.013,166145,0
2016-09-29,10.949,11.049,10.876,10.922,168073,0
2016-09-30,10.903,11.556,10.839,11.481,315042,0
2016-10-03,11.454,11.471,11.197,11.289,137854,0
2016-10-04,11.27,11.353,11.159,11.187,166027,0
2016-10-05,11.243,11.353,11.013,11.187,85225,0
2016-10-06,11.251,11.372,11.049,11.362,93879,0
2016-10-07,11.316,11.316,11.023,11.095,52337,0
2016-10-10,11.095,11.187,11.04,11.169,47050,0
2016-10-11,11.077,11.261,11.013,11.113,56026,0
2016-10-12,11.106,11.106,10.967,11.023,30234,0
2016-10-13,10.985,11.095,10.958,11.023,72312,0
2016-10-14,11.032,11.068,10.857,10.939,65844,0
2016-10-17,10.958,11.03,10.866,11.013,63907,0
2016-10-18,11.087,11.095,10.912,11.013,84525,0
2016-10-19,11.013,11.013,10.885,10.931,75164,0
2016-10-20,10.885,11.013,10.876,10.912,177210,0
2016-10-21,10.912,11.023,10.885,10.939,75350,0
2016-10-24,10.967,11.001,10.812,10.922,78714,0
2016-10-25,10.876,11.077,10.876,11.04,181598,0
2016-10-26,11.087,11.159,10.922,11.059,73083,0
2016-10-27,11.023,11.049,10.765,10.931,51512,0
2016-10-28,10.922,11.179,10.738,10.985,119310,0
2016-10-31,10.939,11.013,10.692,10.903,147009,0
2016-11-01,10.903,10.995,10.418,10.995,355884,0
2016-11-02,11.298,11.746,10.903,11.517,671686,0
2016-11-03,11.563,11.655,11.013,11.425,323368,0
2016-11-04,11.334,11.913,11.28,11.858,163385,0
2016-11-07,11.922,12.454,11.921,12.381,360939,0
2016-11-08,12.536,12.536,11.986,12.023,71239,0
2016-11-09,12.133,12.482,11.913,11.968,178697,0
2016-11-10,12.151,12.565,12.096,12.381,111922,0
2016-11-11,12.307,12.766,12.188,12.197,156144,0
2016-11-14,12.225,12.803,12.225,12.408,209050,0
2016-11-15,12.408,12.637,12.197,12.325,175536,0
2016-11-16,12.298,12.598,12.298,12.514,137381,0
2016-11-17,12.486,12.674,12.419,12.665,63845,0
2016-11-18,12.692,12.966,12.618,12.899,74717,0
2016-11-21,12.891,12.891,12.551,12.692,59625,0
2016-11-22,12.702,12.796,12.467,12.58,66183,0
2016-11-23,12.635,12.702,12.561,12.598,62565,0
2016-11-25,12.533,12.843,12.533,12.702,75024,0
2016-11-28,12.674,12.674,12.372,12.551,39154,0
2016-11-29,12.571,12.674,12.382,12.608,99670,0
2016-11-30,12.702,12.702,12.561,12.608,138086,0
2016-12-01,12.702,12.824,12.533,12.692,133001,0
2016-12-02,12.692,12.702,12.41,12.608,119128,0
2016-12-05,12.702,12.852,12.551,12.852,101231,0
2016-12-06,12.881,12.881,12.58,12.852,117947,0
2016-12-07,12.73,13.078,12.494,12.861,171378,0
2016-12-08,12.891,13.088,12.665,12.815,221711,0
2016-12-09,12.881,13.012,12.786,12.891,101960,0
2016-12-12,12.938,13.022,12.702,12.815,124454,0
2016-12-13,12.938,13.088,12.796,13.012,87073,0
2016-12-14,13.05,13.05,12.541,12.598,47256,0
2016-12-15,12.551,12.716,12.474,12.561,89613,0
2016-12-16,12.533,12.702,12.533,12.608,89591,0
2016-12-19,12.682,12.682,12.523,12.655,19469,0
2016-12-20,12.749,12.819,12.598,12.665,87124,0
2016-12-21,12.739,12.815,12.523,12.805,65027,0
2016-12-22,12.881,12.899,12.571,12.655,151865,0
2016-12-23,12.58,12.721,12.467,12.561,277830,0
2016-12-27,12.533,12.645,12.447,12.645,122141,0
2016-12-28,12.721,12.721,12.251,12.325,117320,0
2016-12-29,12.325,12.73,12.325,12.486,53977,0
2016-12-30,12.588,12.782,12.476,12.514,47588,0
2017-01-03,12.618,12.984,12.523,12.834,138081,0
2017-01-04,12.843,13.012,12.655,12.739,163181,0
2017-01-05,12.674,12.824,12.541,12.749,110126,0
2017-01-06,12.768,12.918,12.697,12.834,67269,0
2017-01-09,12.871,12.871,12.655,12.815,62007,0
2017-01-10,12.891,12.918,12.712,12.796,96839,0
2017-01-11,12.899,13.445,12.655,13.361,204768,0
2017-01-12,13.323,14.095,13.323,13.755,309291,0
2017-01-13,13.738,13.754,13.323,13.606,136995,0
2017-01-17,13.652,13.925,13.426,13.539,165050,0
2017-01-18,13.388,13.426,13.017,13.418,258031,0
2017-01-19,13.505,13.681,13.276,13.643,103153,0
2017-01-20,13.718,13.958,13.661,13.869,95490,0
2017-01-23,13.802,13.916,13.614,13.906,65483,0
2017-01-24,13.953,13.953,13.671,13.802,106656,0
2017-01-25,13.812,14.095,13.765,13.802,83937,0
2017-01-26,13.916,14.019,13.831,13.906,57978,0
2017-01-27,13.887,14.019,13.718,13.718,156367,0
2017-01-30,13.728,13.887,13.401,13.718,80616,0
2017-01-31,13.84,14.075,13.69,13.802,88355,0
2017-02-01,13.859,14.075,13.802,13.981,66649,0
2017-02-02,14.028,14.349,13.972,14.235,86281,0
2017-02-03,14.282,14.344,13.981,14.113,81806,0
2017-02-06,14.179,14.245,13.972,14.169,71856,0
2017-02-07,14.245,14.245,14.019,14.028,30450,0
2017-02-08,14.048,14.169,13.953,14.085,65381,0
2017-02-09,14.113,14.244,13.897,14.095,47217,0
2017-02-10,14.179,14.424,14.104,14.292,55769,0
2017-02-13,14.349,14.396,14.122,14.226,89857,0
2017-02-14,14.32,14.32,14.019,14.132,51418,0
2017-02-15,14.122,14.302,14.104,14.235,81850,0
2017-02-16,14.282,14.339,14.095,14.151,143298,0
2017-02-17,14.113,14.226,14.113,14.198,93729,0
2017-02-21,14.245,14.349,14.113,14.349,191309,0
2017-02-22,14.358,14.781,14.216,14.414,169274,0
2017-02-23,14.508,14.969,14.349,14.639,201344,0
2017-02-24,14.584,14.818,14.264,14.669,400593,0
2017-02-27,14.63,14.763,14.471,14.724,227641,0
2017-02-28,14.63,14.734,14.418,14.433,281095,0
2017-03-01,14.461,14.716,14.358,14.639,167936,0
2017-03-02,14.63,14.724,14.311,14.443,157025,0
2017-03-03,14.48,14.744,14.48,14.592,168952,0
2017-03-06,14.584,14.724,14.433,14.555,274208,0
2017-03-07,14.639,14.818,14.639,14.696,389058,0
2017-03-08,14.85,14.947,14.687,14.696,289397,0
2017-03-09,14.783,14.937,14.6,14.821,229969,0
2017-03-10,14.889,14.917,14.514,14.542,213012,0
2017-03-13,14.437,14.474,14.119,14.139,233272,0
2017-03-14,14.177,14.245,14.053,14.053,69230,0
2017-03-15,14.119,14.293,14.043,14.225,114199,0
2017-03-16,14.235,14.398,14.043,14.341,161054,0
2017-03-17,14.331,14.494,14.331,14.485,93025,0
2017-03-20,14.524,14.524,14.259,14.37,178389,0
2017-03-21,14.456,14.508,14.331,14.36,140010,0
2017-03-22,14.376,14.408,14.235,14.341,69320,0
2017-03-23,14.321,14.476,14.312,14.389,89006,0
2017-03-24,14.389,14.437,14.351,14.398,84626,0
2017-03-27,14.273,14.418,14.139,14.341,84438,0
2017-03-28,14.418,14.533,14.321,14.418,167662,0
2017-03-29,14.418,14.552,14.37,14.446,72370,0
2017-03-30,14.514,14.6,14.418,14.476,123549,0
2017-03-31,14.514,14.6,14.321,14.331,127003,0
2017-04-03,14.331,14.418,14.235,14.37,109269,0
2017-04-04,14.312,14.572,14.197,14.418,142760,0
2017-04-05,14.418,14.562,14.379,14.485,128288,0
2017-04-06,14.437,14.572,14.437,14.524,55175,0
2017-04-07,14.533,14.696,14.514,14.658,137056,0
2017-04-10,14.706,14.706,14.6,14.648,87689,0
2017-04-11,14.638,14.706,14.552,14.629,52546,0
2017-04-12,14.562,14.648,14.542,14.6,120246,0
2017-04-13,14.638,14.638,14.494,14.524,268819,0
2017-04-17,14.61,14.61,13.697,13.85,1875866,0
2017-04-18,13.889,14.283,13.841,14.119,720692,0
2017-04-19,14.197,14.398,14.129,14.312,270352,0
2017-04-20,14.398,14.494,14.303,14.341,118437,0
2017-04-21,14.331,14.466,14.303,14.398,94122,0
2017-04-24,14.542,14.6,14.514,14.562,169840,0
2017-04-25,14.62,14.658,14.542,14.562,166783,0
2017-04-26,14.61,14.658,14.476,14.658,114624,0
2017-04-27,14.658,14.658,14.524,14.542,160289,0
2017-04-28,14.552,14.552,14.36,14.466,99296,0
2017-05-01,14.514,14.965,14.514,14.802,202704,0
2017-05-02,14.85,14.916,14.764,14.802,227517,0
2017-05-03,14.821,15.004,14.773,14.889,143592,0
2017-05-04,14.947,14.995,14.793,14.917,361692,0
2017-05-05,14.889,15.36,14.658,15.196,369874,0
2017-05-08,15.322,15.379,15.196,15.282,162329,0
2017-05-09,15.379,15.466,15.187,15.244,251533,0
2017-05-10,15.312,15.436,15.196,15.292,671928,0
2017-05-11,15.292,15.37,15.119,15.264,205727,0
2017-05-12,15.244,16.052,15.129,15.167,86089,0
2017-05-15,15.282,15.35,15.22,15.35,135726,0
2017-05-16,15.458,15.471,15.321,15.419,122053,0
2017-05-17,15.36,15.389,15.105,15.242,151953,0
2017-05-18,15.272,15.703,15.144,15.664,175440,0
2017-05-19,15.674,15.718,15.448,15.635,125968,0
2017-05-22,15.635,15.752,15.448,15.615,338103,0
2017-05-23,15.654,15.708,15.566,15.664,149310,0
2017-05-24,15.664,15.703,15.605,15.664,134420,0
2017-05-25,15.752,15.752,15.605,15.713,206028,0
2017-05-26,15.703,16.184,15.686,16.116,153043,0
2017-05-30,16.194,16.312,15.713,15.733,161682,0
2017-05-31,15.762,15.762,15.527,15.684,80374,0
2017-06-01,15.752,15.9,15.605,15.605,125314,0
2017-06-02,15.703,15.811,15.556,15.733,64998,0
2017-06-05,15.772,15.772,15.527,15.546,109017,0
2017-06-06,15.517,15.86,15.487,15.811,165625,0
2017-06-07,15.831,15.851,15.478,15.478,95977,0
2017-06-08,15.478,15.615,15.478,15.595,66030,0
2017-06-09,15.605,15.772,15.575,15.635,113006,0
2017-06-12,15.654,15.851,15.517,15.546,131286,0
2017-06-13,15.478,15.752,15.478,15.703,66921,0
2017-06-14,15.703,15.703,15.527,15.615,105286,0
2017-06-15,15.556,15.556,15.33,15.487,79338,0
2017-06-16,15.546,15.576,15.379,15.478,60531,0
2017-06-19,15.556,15.576,15.379,15.576,72545,0
2017-06-20,15.625,15.87,15.36,15.595,127212,0
2017-06-21,15.664,15.723,15.433,15.566,106170,0
2017-06-22,15.566,15.703,15.487,15.684,57697,0
2017-06-23,15.654,15.703,15.566,15.654,139193,0
2017-06-26,15.566,15.703,15.503,15.644,150961,0
2017-06-27,15.635,15.674,15.487,15.625,92110,0
2017-06-28,15.694,15.802,15.566,15.654,196840,0
2017-06-29,15.723,15.821,15.507,15.694,139300,0
2017-06-30,15.792,15.792,15.537,15.644,262290,0
2017-07-03,15.743,15.743,15.605,15.703,110901,0
2017-07-05,15.703,15.703,15.321,15.644,122593,0
2017-07-06,15.635,15.635,15.399,15.438,123349,0
2017-07-07,15.458,15.537,15.438,15.537,68683,0
2017-07-10,15.576,15.88,15.556,15.802,374504,0
2017-07-11,15.733,15.802,15.576,15.703,149742,0
2017-07-12,15.792,16.067,15.703,16.057,158437,0
2017-07-13,16.155,16.243,15.841,16.243,256638,0
2017-07-14,16.253,16.479,16.086,16.125,375026,0
2017-07-17,16.017,16.057,15.903,16.047,103114,0
2017-07-18,16.047,16.184,15.9,16.067,256742,0
2017-07-19,16.194,16.252,15.674,15.909,480138,0
2017-07-20,15.851,16.027,15.802,15.929,85728,0
2017-07-21,15.87,15.949,15.576,15.694,111153,0
2017-07-24,15.635,16.027,15.605,15.89,161560,0
2017-07-25,15.949,15.949,15.625,15.723,108911,0
2017-07-26,15.723,16.273,15.605,16.214,209809,0
2017-07-27,16.214,16.675,16.076,16.381,476788,0
2017-07-28,16.4,16.518,16.253,16.508,273995,0
2017-07-31,16.518,16.587,16.322,16.547,210837,0
2017-08-01,16.587,16.803,16.371,16.704,211573,0
2017-08-02,16.714,17.666,16.557,17.637,387369,0
2017-08-03,17.558,17.764,17.293,17.656,397192,0
2017-08-04,17.146,18.039,17.028,17.961,315595,0
2017-08-07,18.039,18.069,17.539,17.588,192652,0
2017-08-08,17.637,17.921,17.48,17.843,280185,0
2017-08-09,17.892,17.892,17.568,17.607,82399,0
2017-08-10,17.549,17.632,17.411,17.588,116807,0
2017-08-11,17.45,17.863,17.176,17.539,166152,0
2017-08-14,17.588,17.715,17.49,17.49,94853,0
2017-08-15,17.48,17.568,17.205,17.47,83993,0
2017-08-16,17.51,17.565,17.115,17.18,140106,0
2017-08-17,17.15,17.2,16.87,17.15,195429,0
2017-08-18,17.11,17.25,16.98,17.25,57282,0
2017-08-21,17.24,17.24,17.02,17.05,98314,0
2017-08-22,17.07,17.07,16.91,17,128641,0
2017-08-23,17,17.15,16.97,17,155955,0
2017-08-24,17.01,17.45,16.95,17.16,247720,0
2017-08-25,17.18,17.5099,17.07,17.24,82385,0
2017-08-28,17.19,17.2682,16.28,17.03,231187,0
2017-08-29,16.94,17.1,16.84,17.07,83024,0
2017-08-30,17.12,17.1251,16.9,16.93,59827,0
2017-08-31,16.95,17.09,16.93,17.05,60545,0
2017-09-01,17.06,17.15,16.98,17.12,57077,0
2017-09-05,17.12,17.175,16.75,16.9,97525,0
2017-09-06,16.91,17.27,16.885,17.19,192764,0
2017-09-07,17.2,17.34,16.95,17.16,249376,0
2017-09-08,17.18,17.2,16.96,17.17,81715,0
2017-09-11,17.32,17.63,17.26,17.38,106415,0
2017-09-12,17.48,17.89,17.41,17.8,110188,0
2017-09-13,17.8,17.89,17.44,17.75,114961,0
2017-09-14,17.73,17.83,17.3853,17.53,93742,0
2017-09-15,17.56,17.62,17.35,17.58,100584,0
2017-09-18,17.62,17.62,17.3,17.44,77816,0
2017-09-19,17.42,18,17.26,17.84,122963,0
2017-09-20,17.84,18,17.76,17.95,83504,0
2017-09-21,17.98,17.98,17.76,17.93,60730,0
2017-09-22,17.92,17.92,17.58,17.79,121561,0
2017-09-25,17.71,17.95,17.641,17.92,96973,0
2017-09-26,17.9,18,17.6868,17.98,61607,0
2017-09-27,18,18.18,17.75,17.97,221877,0
2017-09-28,17.92,18.09,17.81,18.06,92726,0
2017-09-29,18.07,18.1149,17.86,18.04,88310,0
2017-10-02,18.05,18.175,17.8,18.13,112261,0
2017-10-03,18.09,18.125,17.76,17.96,78985,0
2017-10-04,18.01,18.01,17.6428,17.82,70463,0
2017-10-05,17.75,18,17.7,17.98,124126,0
2017-10-06,17.96,17.96,17.6,17.67,53305,0
2017-10-09,17.67,17.7254,17.465,17.52,59516,0
2017-10-10,17.62,17.82,17.42,17.8,71753,0
2017-10-11,17.77,17.92,17.52,17.68,96771,0
2017-10-12,17.66,17.99,17.61,17.88,113735,0
2017-10-13,17.97,18.32,17.9,18.25,256489,0
2017-10-16,18.28,18.54,18.1,18.5,331210,0
2017-10-17,18.5,18.5217,18.2,18.37,299827,0
2017-10-18,18.45,18.45,17.86,18,163896,0
2017-10-19,18,18.07,17.83,18.06,125771,0
2017-10-20,18.15,18.5,18.1,18.44,133057,0
2017-10-23,18.44,18.53,18.14,18.35,130842,0
2017-10-24,18.35,18.5,18.35,18.48,97861,0
2017-10-25,18.5,18.5,18.28,18.42,167524,0
2017-10-26,18.42,18.52,18.2,18.28,109941,0
2017-10-27,18.35,18.5,17.93,18.5,110069,0
2017-10-30,18.479,18.51,18.0122,18.34,161012,0
2017-10-31,18.38,18.49,18.19,18.23,108468,0
2017-11-01,18.29,18.4,18.15,18.25,128250,0
2017-11-02,18.33,18.5,17.86,18.48,146948,0
2017-11-03,18.55,18.98,18.07,18.51,212297,0
2017-11-06,18.56,18.66,18.16,18.35,322249,0
2017-11-07,18.4,18.49,18.02,18.2,180754,0
2017-11-08,18.19,18.365,18.056,18.23,85220,0
2017-11-09,18.16,18.4,18.16,18.2,115285,0
2017-11-10,18.26,18.26,17.91,18.09,168013,0
