Date,Open,High,Low,Close,Volume,OpenInt
2015-06-02,24.346,24.346,22.386,22.532,568984,0
2015-06-03,22.601,22.774,22.049,22.314,661762,0
2015-06-04,22.244,22.27,21.157,21.907,492350,0
2015-06-05,21.957,22.607,21.933,22.416,217866,0
2015-06-08,22.318,22.416,21.859,21.98,210051,0
2015-06-09,21.957,22.221,21.786,21.812,189559,0
2015-06-10,22.028,22.174,21.617,21.639,208335,0
2015-06-11,21.666,21.761,21.639,21.714,180969,0
2015-06-12,21.544,21.761,21.544,21.714,136561,0
2015-06-15,21.639,21.714,21.328,21.376,184659,0
2015-06-16,21.328,21.639,21.157,21.376,181224,0
2015-06-17,21.302,22.003,21.278,21.882,227752,0
2015-06-18,21.882,22.487,21.882,22.462,280521,0
2015-06-19,22.416,22.462,22.244,22.365,93756,0
2015-06-22,22.537,22.728,21.569,22.053,191772,0
2015-06-23,22.198,22.341,21.98,22.003,226380,0
2015-06-24,22.607,22.607,22.003,22.244,301117,0
2015-06-25,22.365,22.391,22.221,22.341,169893,0
2015-06-26,22.27,22.607,22.27,22.318,104715,0
2015-06-29,21.639,22.244,21.617,21.69,103806,0
2015-06-30,21.666,21.738,21.278,21.376,90773,0
2015-07-01,21.497,21.592,21.278,21.328,55212,0
2015-07-02,21.472,21.518,21.133,21.181,68940,0
2015-07-06,20.547,21.107,20.547,20.693,76813,0
2015-07-07,20.889,20.984,20.547,20.889,69994,0
2015-07-08,20.935,21.254,20.718,20.788,251311,0
2015-07-09,20.693,20.984,19.5,20.109,268973,0
2015-07-10,19.842,21.254,19.72,21.107,323401,0
2015-07-13,20.788,21.155,20.401,20.742,161721,0
2015-07-14,20.693,20.91,20.572,20.84,128473,0
2015-07-15,20.84,21.131,20.718,20.91,230789,0
2015-07-16,20.814,21.179,20.547,20.547,172934,0
2015-07-17,20.547,20.788,20.206,20.376,103021,0
2015-07-20,20.644,20.668,19.695,20.085,169240,0
2015-07-21,19.866,20.157,19.67,19.842,155232,0
2015-07-22,19.963,19.963,19.598,19.743,184725,0
2015-07-23,19.743,19.988,19.622,19.72,117154,0
2015-07-24,19.937,19.963,19.598,19.695,100476,0
2015-07-27,19.598,20.059,19.598,19.937,126723,0
2015-07-28,20.085,20.085,19.963,20.035,108691,0
2015-07-29,19.963,20.718,19.963,20.693,90985,0
2015-07-30,20.498,20.668,20.085,20.206,103556,0
2015-07-31,20.206,20.449,19.842,19.866,83180,0
2015-08-03,20.01,20.085,19.67,19.963,77090,0
2015-08-04,20.035,20.449,19.914,20.181,130296,0
2015-08-05,19.984,20.327,19.837,19.984,171659,0
2015-08-06,19.96,20.204,19.861,19.934,149067,0
2015-08-07,19.763,20.129,19.763,19.984,106935,0
2015-08-10,20.108,20.108,19.664,19.664,151145,0
2015-08-11,19.64,19.714,17.9,19.149,311711,0
2015-08-12,19.541,20.032,19.003,19.837,236261,0
2015-08-13,20.056,20.231,19.615,20.155,138382,0
2015-08-14,20.4,20.791,19.934,20.547,229859,0
2015-08-17,20.843,21.013,20.352,20.914,227129,0
2015-08-18,20.866,21.357,20.866,21.283,234100,0
2015-08-19,21.307,21.725,20.843,21.404,408573,0
2015-08-20,20.891,22.069,20.891,21.283,389202,0
2015-08-21,21.503,21.823,20.498,20.72,239851,0
2015-08-24,20.277,20.498,19.003,19.813,293222,0
2015-08-25,20.277,20.352,19.615,19.861,203635,0
2015-08-26,20.301,20.352,19.861,20.277,156122,0
2015-08-27,19.984,21.088,19.909,20.791,174392,0
2015-08-28,20.989,21.675,20.843,21.503,270234,0
2015-08-31,21.455,21.455,20.72,21.16,173618,0
2015-09-01,21.185,21.185,20.277,20.914,200820,0
2015-09-02,20.621,21.088,20.621,20.843,192256,0
2015-09-03,21.013,21.605,20.988,21.605,348383,0
2015-09-04,20.788,21.653,20.665,21.308,294518,0
2015-09-08,21.407,22.174,21.381,21.605,886344,0
2015-09-09,21.804,22.099,21.013,21.457,381836,0
2015-09-10,21.234,22.025,21.234,21.876,402610,0
2015-09-11,21.927,22.074,21.53,22.074,359398,0
2015-09-14,22.05,22.221,21.729,22.174,312013,0
2015-09-15,22.198,22.221,21.975,22.221,396739,0
2015-09-16,22.174,22.198,21.506,21.729,507022,0
2015-09-17,21.729,21.729,21.506,21.705,505848,0
2015-09-18,21.506,21.705,20.741,21.407,3664574,0
2015-09-21,21.358,22.149,21.234,22.122,356724,0
2015-09-22,21.136,21.975,21.013,21.951,322340,0
2015-09-23,22.074,22.59,21.951,22.59,609526,0
2015-09-24,22.343,22.59,22.149,22.545,252346,0
2015-09-25,22.59,22.668,22.122,22.273,458947,0
2015-09-28,22.122,22.198,21.605,21.927,189125,0
2015-09-29,21.951,22.396,21.751,22.396,252438,0
2015-09-30,22.099,22.714,21.751,22.714,442748,0
2015-10-01,22.221,22.691,22.221,22.617,483734,0
2015-10-02,22.493,22.668,22.246,22.568,111456,0
2015-10-05,22.52,22.714,22.298,22.493,523235,0
2015-10-06,22.464,22.815,22.318,22.418,302302,0
2015-10-07,22.418,22.74,22.366,22.74,336866,0
2015-10-08,22.615,22.74,22.464,22.713,338234,0
2015-10-09,22.69,22.838,22.49,22.74,306123,0
2015-10-12,22.713,22.766,22.268,22.342,320026,0
2015-10-13,22.49,22.49,22.118,22.393,197121,0
2015-10-14,22.366,22.713,22.294,22.49,229070,0
2015-10-15,22.615,22.615,22.07,22.518,215267,0
2015-10-16,22.464,22.74,22.318,22.69,225651,0
2015-10-19,22.615,22.864,22.615,22.864,310310,0
2015-10-20,22.838,22.916,22.74,22.864,296560,0
2015-10-21,22.916,22.963,22.74,22.916,316586,0
2015-10-22,22.916,23.087,22.766,22.815,237599,0
2015-10-23,22.791,22.838,22.49,22.543,256349,0
2015-10-26,22.49,22.939,22.49,22.815,208548,0
2015-10-27,22.74,22.939,22.69,22.939,238888,0
2015-10-28,22.916,22.988,22.566,22.713,280092,0
2015-10-29,22.588,22.668,22.366,22.464,207744,0
2015-10-30,22.464,22.838,22.464,22.815,294334,0
2015-11-02,22.74,22.864,22.615,22.668,395021,0
2015-11-03,22.69,22.838,22.464,22.74,203278,0
2015-11-04,22.813,22.988,22.688,22.863,231786,0
2015-11-05,22.89,22.915,22.665,22.863,254133,0
2015-11-06,22.764,22.988,22.688,22.764,285234,0
2015-11-09,22.688,22.791,21.762,21.838,437187,0
2015-11-10,21.738,21.963,21.613,21.663,282117,0
2015-11-11,21.762,22.639,21.688,22.487,351157,0
2015-11-12,22.414,22.612,22.012,22.087,209798,0
2015-11-13,22.212,22.836,22.138,22.737,477004,0
2015-11-16,22.665,22.764,22.038,22.263,592897,0
2015-11-17,22.164,22.639,22.065,22.388,325851,0
2015-11-18,22.438,22.639,22.19,22.314,438626,0
2015-11-19,22.263,22.314,21.963,22.164,344202,0
2015-11-20,22.236,22.414,22.138,22.388,310581,0
2015-11-23,22.314,22.737,22.263,22.414,355755,0
2015-11-24,22.462,22.563,22.19,22.314,328889,0
2015-11-25,22.289,22.314,21.838,22.012,323573,0
2015-11-27,21.963,22.414,21.963,22.164,197845,0
2015-11-30,22.19,22.514,21.814,22.164,5651497,0
2015-12-01,22.138,22.212,22.087,22.212,338327,0
2015-12-02,22.012,22.138,21.888,22.012,485412,0
2015-12-03,22.038,22.111,21.814,21.888,344128,0
2015-12-04,21.911,22.264,21.634,22.19,421485,0
2015-12-07,22.037,22.086,21.811,22.037,313960,0
2015-12-08,22.111,22.163,21.911,22.037,244264,0
2015-12-09,21.937,22.137,21.911,22.111,319400,0
2015-12-10,22.111,22.615,22.064,22.236,654683,0
2015-12-11,22.111,22.111,21.281,21.86,664927,0
2015-12-14,21.86,21.911,21.458,21.785,570910,0
2015-12-15,21.785,21.885,21.483,21.609,328175,0
2015-12-16,21.609,22.011,21.406,21.911,348544,0
2015-12-17,21.885,22.011,21.685,21.735,196109,0
2015-12-18,21.71,21.885,20.702,21.86,1179287,0
2015-12-21,21.735,21.86,21.458,21.609,228035,0
2015-12-22,21.659,21.659,20.979,21.105,521011,0
2015-12-23,20.878,21.206,20.676,20.728,321703,0
2015-12-24,20.351,20.702,20.198,20.351,174061,0
2015-12-28,20.099,20.225,19.694,20.021,396801,0
2015-12-29,20.021,20.099,19.542,19.82,397880,0
2015-12-30,19.795,20.099,19.721,20.073,421785,0
2015-12-31,20.099,20.198,19.846,20.021,263452,0
2016-01-04,19.946,20.147,19.215,20.122,300941,0
2016-01-05,20.198,20.55,19.883,19.972,311761,0
2016-01-06,19.892,19.97,19.537,19.692,174720,0
2016-01-07,19.488,19.564,18.929,18.955,289129,0
2016-01-08,19.006,19.106,18.016,18.142,235124,0
2016-01-11,18.168,18.65,17.533,17.863,398815,0
2016-01-12,17.964,18.219,17.153,17.381,374424,0
2016-01-13,17.407,17.636,16.199,16.418,422851,0
2016-01-14,16.315,16.849,15.656,16.645,383782,0
2016-01-15,16.545,17.533,16.29,17.533,304160,0
2016-01-19,17.914,17.991,16.519,16.823,226294,0
2016-01-20,15.199,17.203,14.641,16.797,599550,0
2016-01-21,16.874,17.356,16.266,17.153,262302,0
2016-01-22,17.229,17.938,17.229,17.661,285725,0
2016-01-25,17.764,18.469,17.764,18.118,246266,0
2016-01-26,18.168,18.803,18.066,18.803,316790,0
2016-01-27,19.106,19.297,18.32,18.523,239442,0
2016-01-28,18.549,18.851,18.142,18.269,161301,0
2016-01-29,18.219,18.396,17.661,17.764,250024,0
2016-02-01,17.764,18.523,17.483,18.523,210264,0
2016-02-02,18.523,18.523,18.016,18.446,120993,0
2016-02-03,18.422,18.955,18.32,18.702,152775,0
2016-02-04,18.673,19.006,18.468,18.85,110966,0
2016-02-05,18.75,18.909,18.417,18.878,102214,0
2016-02-08,18.571,18.776,17.957,18.264,156004,0
2016-02-09,18.058,18.291,17.778,17.829,156173,0
2016-02-10,17.854,18.928,17.854,18.519,303509,0
2016-02-11,18.058,18.545,17.982,18.444,242578,0
2016-02-12,18.444,18.7,18.033,18.417,185448,0
2016-02-16,18.493,18.673,18.008,18.647,223579,0
2016-02-17,18.673,19.313,18.545,18.802,202163,0
2016-02-18,18.928,19.313,18.468,18.519,221891,0
2016-02-19,18.545,19.723,18.493,19.569,297472,0
2016-02-22,19.723,19.927,18.928,19.031,265465,0
2016-02-23,18.979,19.696,18.955,19.517,255852,0
2016-02-24,19.364,19.979,19.211,19.851,146890,0
2016-02-25,19.799,20.285,19.696,20.028,197087,0
2016-02-26,20.002,20.465,19.875,20.028,208890,0
2016-02-29,20.055,20.465,19.569,19.772,312666,0
2016-03-01,19.824,20.688,19.772,20.465,256701,0
2016-03-02,20.54,20.976,20.362,20.873,183937,0
2016-03-03,20.72,21.359,20.694,21.051,243652,0
2016-03-04,21.128,21.359,20.328,20.431,298231,0
2016-03-07,20.431,20.973,20.431,20.92,268194,0
2016-03-08,20.845,20.973,20.392,20.741,227180,0
2016-03-09,20.716,21.128,20.638,20.689,189980,0
2016-03-10,20.819,21.257,20.716,21.076,246534,0
2016-03-11,20.92,21.383,20.92,21.306,178556,0
2016-03-14,21.335,21.383,20.869,21.257,178381,0
2016-03-15,21.306,21.383,20.869,21.076,182516,0
2016-03-16,21.076,21.205,20.869,21.076,119668,0
2016-03-17,21.102,21.257,20.869,21.178,148037,0
2016-03-18,21.23,21.257,20.869,21.076,324028,0
2016-03-21,20.845,21.23,20.845,21.102,167712,0
2016-03-22,20.973,21.218,20.845,21.128,166323,0
2016-03-23,21.076,21.306,20.92,21.152,126461,0
2016-03-24,21.152,21.488,21.031,21.41,190211,0
2016-03-28,21.257,21.513,21.152,21.306,202505,0
2016-03-29,21.282,21.873,21.205,21.873,274687,0
2016-03-30,21.798,21.899,21.591,21.77,228032,0
2016-03-31,21.77,22.287,21.77,22.056,342512,0
2016-04-01,21.952,22.287,21.899,22.233,173345,0
2016-04-04,22.233,22.52,22.158,22.363,209569,0
2016-04-05,22.287,22.546,22.104,22.158,190586,0
2016-04-06,22.129,22.622,22.026,22.547,282826,0
2016-04-07,22.464,22.675,22.362,22.464,203186,0
2016-04-08,22.594,22.78,22.57,22.78,286992,0
2016-04-11,22.78,23.245,22.687,23.013,349316,0
2016-04-12,23.038,23.283,23.038,23.142,320460,0
2016-04-13,23.219,23.219,22.855,23.142,300822,0
2016-04-14,23.116,23.219,23.013,23.167,255715,0
2016-04-15,23.088,23.19,22.985,23.063,255816,0
2016-04-18,23.063,23.102,22.803,22.828,226535,0
2016-04-19,22.855,22.933,22.441,22.57,284244,0
2016-04-20,22.65,22.675,22.102,22.259,248358,0
2016-04-21,22.231,22.245,21.272,21.506,294752,0
2016-04-22,21.663,22.129,21.506,22.078,187749,0
2016-04-25,21.949,22.078,21.845,22.026,119366,0
2016-04-26,22.026,22.52,22.026,22.231,150993,0
2016-04-27,22.129,22.245,21.714,22.184,193388,0
2016-04-28,22.156,22.362,22.078,22.102,124214,0
2016-04-29,22.026,22.129,21.845,21.973,191399,0
2016-05-02,21.949,22.594,21.949,22.57,287861,0
2016-05-03,22.441,22.57,22.389,22.57,170297,0
2016-05-04,22.413,22.802,22.413,22.78,290137,0
2016-05-05,22.78,22.827,22.098,22.333,208030,0
2016-05-06,21.942,22.855,21.942,22.855,282170,0
2016-05-09,22.413,23.248,22.413,22.985,446539,0
2016-05-10,23.039,23.352,23.039,23.117,302639,0
2016-05-11,23.039,23.193,22.752,22.883,212950,0
2016-05-12,22.909,23.117,22.673,22.985,201841,0
2016-05-13,22.959,23.039,22.673,22.855,136641,0
2016-05-16,22.934,22.985,22.698,22.802,155663,0
2016-05-17,22.723,22.909,22.151,22.333,158536,0
2016-05-18,22.309,22.413,21.837,22.02,214724,0
2016-05-19,21.889,22.02,21.342,21.55,189192,0
2016-05-20,21.522,21.695,21.274,21.471,181981,0
2016-05-23,21.368,21.471,20.584,21.184,272799,0
2016-05-24,21.287,21.784,21.184,21.68,153957,0
2016-05-25,21.628,21.68,21.212,21.368,143763,0
2016-05-26,21.392,21.522,21.132,21.418,84186,0
2016-05-27,21.418,21.68,21.287,21.418,94944,0
2016-05-31,21.522,21.522,21.052,21.342,281847,0
2016-06-01,21.184,21.628,21.157,21.392,184182,0
2016-06-02,21.261,21.757,21.261,21.757,183595,0
2016-06-03,21.68,21.967,21.522,21.916,185405,0
2016-06-06,21.861,22.123,21.704,21.886,172252,0
2016-06-07,21.861,22.702,21.861,22.282,328277,0
2016-06-08,22.227,22.86,22.123,22.756,260780,0
2016-06-09,22.623,23.02,22.401,22.519,292181,0
2016-06-10,22.519,22.651,22.178,22.359,174487,0
2016-06-13,22.44,22.519,21.229,21.282,562329,0
2016-06-14,21.257,21.597,20.282,20.835,481342,0
2016-06-15,20.888,21.125,20.651,20.888,508041,0
2016-06-16,20.888,20.939,20.599,20.912,290302,0
2016-06-17,20.835,20.968,20.492,20.808,463727,0
2016-06-20,20.781,21.636,20.781,21.149,373245,0
2016-06-21,21.229,21.385,21.149,21.204,362935,0
2016-06-22,21.361,21.493,20.912,21.257,464115,0
2016-06-23,21.335,22.046,21.268,21.81,763739,0
2016-06-24,20.572,21.649,20.308,20.73,6826776,0
2016-06-27,20.623,20.912,19.862,19.914,768493,0
2016-06-28,20.15,20.282,19.624,19.781,504335,0
2016-06-29,20.018,20.386,19.781,20.386,386757,0
2016-06-30,20.492,20.912,19.993,20.912,400738,0
2016-07-01,21.018,21.308,20.862,21.176,409648,0
2016-07-05,20.939,21.125,20.414,20.835,383897,0
2016-07-06,20.672,20.938,20.567,20.833,214373,0
2016-07-07,20.833,20.833,20.329,20.487,208044,0
2016-07-08,20.54,21.018,20.434,21.018,273220,0
2016-07-11,21.071,21.52,20.966,21.52,328683,0
2016-07-12,21.576,22.474,21.576,22.21,504645,0
2016-07-13,22.236,22.343,21.972,22.343,300378,0
2016-07-14,22.474,22.531,22.102,22.474,399413,0
2016-07-15,22.607,22.794,22.389,22.713,376149,0
2016-07-18,22.713,23.189,22.607,23.165,508894,0
2016-07-19,23.165,23.309,22.978,23.007,327196,0
2016-07-20,23.189,23.309,22.582,22.978,440735,0
2016-07-21,23.034,23.189,22.687,22.794,376131,0
2016-07-22,22.687,23.177,22.687,22.845,384399,0
2016-07-25,22.925,23.059,22.845,22.902,267239,0
2016-07-26,22.925,23.059,22.582,22.821,266821,0
2016-07-27,22.873,23.034,22.663,23.007,271029,0
2016-07-28,23.034,23.271,22.794,23.271,609441,0
2016-07-29,23.217,23.378,23.059,23.14,432902,0
2016-08-01,23.14,23.245,22.74,22.74,185176,0
2016-08-02,22.74,22.925,22.474,22.474,222705,0
2016-08-03,22.343,22.873,22.291,22.873,167212,0
2016-08-04,22.818,23.057,22.684,22.843,121212,0
2016-08-05,22.843,23.083,22.775,23.033,193029,0
2016-08-08,23.083,23.083,22.312,22.312,253453,0
2016-08-09,22.151,22.603,22.097,22.497,221391,0
2016-08-10,22.603,22.886,22.497,22.737,246890,0
2016-08-11,22.737,22.737,22.468,22.684,253407,0
2016-08-12,22.709,23.083,22.577,22.818,211049,0
2016-08-15,22.977,23.057,22.737,22.765,167596,0
2016-08-16,22.765,22.765,22.228,22.468,174709,0
2016-08-17,22.525,22.684,22.419,22.631,172346,0
2016-08-18,22.66,22.949,22.577,22.792,144640,0
2016-08-19,22.818,22.843,22.603,22.603,196286,0
2016-08-22,22.525,22.871,22.525,22.792,135726,0
2016-08-23,22.843,23.083,22.843,22.9,212456,0
2016-08-24,22.949,22.949,22.391,22.419,190701,0
2016-08-25,22.525,22.765,22.445,22.603,133926,0
2016-08-26,22.684,22.843,22.204,22.284,210465,0
2016-08-29,22.391,22.631,22.257,22.284,126946,0
2016-08-30,22.228,22.336,22.071,22.204,138925,0
2016-08-31,22.179,22.257,21.883,22.151,289082,0
2016-09-01,22.097,22.336,21.724,22.123,219327,0
2016-09-02,22.336,22.737,22.257,22.552,256270,0
2016-09-06,22.494,22.658,22.374,22.523,204034,0
2016-09-07,22.575,22.736,22.359,22.575,195536,0
2016-09-08,22.415,22.523,22.117,22.174,205814,0
2016-09-09,21.932,21.932,20.964,21.071,406619,0
2016-09-12,20.964,21.932,20.964,21.85,293655,0
2016-09-13,21.768,21.768,20.99,21.042,263761,0
2016-09-14,21.15,21.474,20.964,21.285,184623,0
2016-09-15,21.177,21.419,21.098,21.34,202996,0
2016-09-16,21.34,21.824,21.232,21.824,542644,0
2016-09-19,21.85,21.983,21.474,21.715,185187,0
2016-09-20,21.741,21.85,21.206,21.34,179199,0
2016-09-21,21.419,21.932,21.071,21.85,231491,0
2016-09-22,21.741,22.523,21.715,22.523,225889,0
2016-09-23,22.387,22.494,22.079,22.333,143816,0
2016-09-26,22.308,22.415,22.146,22.2,166396,0
2016-09-27,22.224,22.387,22.091,22.2,155409,0
2016-09-28,22.01,22.387,22.01,22.387,153998,0
2016-09-29,22.359,22.441,21.932,21.983,179626,0
2016-09-30,22.01,22.091,21.662,21.932,194807,0
2016-10-03,21.983,22.117,21.448,21.582,166322,0
2016-10-04,21.715,21.715,21.079,21.419,292165,0
2016-10-05,21.417,21.634,20.793,20.85,202301,0
2016-10-06,20.85,20.93,20.526,20.876,146901,0
2016-10-07,20.984,21.12,20.551,20.632,129806,0
2016-10-10,20.658,21.065,20.658,21.012,119405,0
2016-10-11,20.902,21.12,20.335,20.471,202679,0
2016-10-12,20.551,20.686,20.362,20.632,126363,0
2016-10-13,20.523,20.793,20.471,20.714,168106,0
2016-10-14,20.686,21.037,20.579,20.714,122906,0
2016-10-17,20.714,20.902,20.579,20.658,138962,0
2016-10-18,20.876,21.012,20.769,20.793,105176,0
2016-10-19,20.793,21.202,20.606,20.984,227599,0
2016-10-20,20.902,21.037,20.606,20.821,117655,0
2016-10-21,20.606,20.902,20.606,20.714,116297,0
2016-10-24,20.902,21.202,20.793,20.876,110278,0
2016-10-25,20.85,20.999,20.714,20.93,116927,0
2016-10-26,20.85,20.877,20.523,20.632,142629,0
2016-10-27,20.686,20.686,19.691,19.766,190138,0
2016-10-28,19.819,20.036,19.685,19.819,145028,0
2016-10-31,19.63,20.228,19.63,20.064,217678,0
2016-11-01,20.036,20.036,19.252,19.387,199529,0
2016-11-02,19.332,19.656,18.954,18.954,161865,0
2016-11-03,19.278,19.278,18.98,18.98,148289,0
2016-11-04,19.061,19.47,18.897,19.17,141245,0
2016-11-07,19.579,19.962,19.443,19.853,192962,0
2016-11-08,19.906,20.015,19.608,19.879,138690,0
2016-11-09,19.415,20.562,19.388,20.562,364947,0
2016-11-10,20.617,20.916,19.825,20.015,315402,0
2016-11-11,19.99,20.836,19.99,20.507,349343,0
2016-11-14,20.617,21.246,20.535,21.162,322946,0
2016-11-15,21.219,21.328,20.37,20.67,182758,0
2016-11-16,20.644,20.836,20.482,20.808,196282,0
2016-11-17,20.808,21.219,20.808,20.808,155885,0
2016-11-18,20.863,21.136,20.779,20.916,180447,0
2016-11-21,20.944,21.136,20.562,20.644,198982,0
2016-11-22,20.836,21.136,20.67,21.025,177647,0
2016-11-23,20.836,21.162,20.836,21.025,119720,0
2016-11-25,21.108,21.285,21.047,21.271,46268,0
2016-11-28,21.19,21.464,21.136,21.219,146393,0
2016-11-29,21.271,21.546,21.271,21.408,137046,0
2016-11-30,21.38,21.464,20.617,20.753,335415,0
2016-12-01,20.7,21.025,20.099,20.29,228090,0
2016-12-02,20.236,20.753,20.208,20.29,191327,0
2016-12-05,20.425,20.7,20.26,20.482,269245,0
2016-12-06,20.422,21.002,20.395,20.917,219557,0
2016-12-07,20.699,21.522,20.616,21.468,213572,0
2016-12-08,21.468,21.99,20.84,21.8,277437,0
2016-12-09,21.881,22.019,21.413,21.743,212620,0
2016-12-12,21.413,22.019,21.413,21.771,237348,0
2016-12-13,21.827,21.881,21.452,21.743,154420,0
2016-12-14,21.634,21.8,21.165,21.303,201719,0
2016-12-15,21.303,21.69,21.165,21.223,202111,0
2016-12-16,21.413,22.157,21.413,22.075,974701,0
2016-12-19,22.157,22.211,21.69,21.881,259023,0
2016-12-20,21.964,22.019,21.607,21.99,168598,0
2016-12-21,21.99,22.102,21.194,21.194,416414,0
2016-12-22,21.194,21.483,20.669,21.002,362392,0
2016-12-23,20.917,21.165,20.892,21.084,183065,0
2016-12-27,21.002,21.303,21.002,21.111,174906,0
2016-12-28,21.055,21.165,20.753,20.863,336316,0
2016-12-29,20.863,21.303,20.863,21.084,269366,0
2016-12-30,21.084,21.607,21.084,21.551,338853,0
2017-01-03,21.634,21.939,21.468,21.939,280452,0
2017-01-04,22.047,22.128,21.807,22.047,293117,0
2017-01-05,21.936,22.113,21.81,22.018,216035,0
2017-01-06,21.962,22.073,21.851,22.018,148682,0
2017-01-09,22.018,22.032,21.464,21.575,250252,0
2017-01-10,21.546,21.713,21.407,21.575,169811,0
2017-01-11,21.575,21.906,21.575,21.657,247088,0
2017-01-12,21.602,21.713,21.352,21.518,171865,0
2017-01-13,21.518,21.824,21.393,21.546,146310,0
2017-01-17,21.575,21.895,21.518,21.657,208859,0
2017-01-18,21.741,21.851,21.435,21.602,205630,0
2017-01-19,21.575,21.629,21.131,21.242,215626,0
2017-01-20,21.214,21.464,21.214,21.296,170819,0
2017-01-23,21.296,21.546,21.214,21.518,149690,0
2017-01-24,21.464,21.796,21.379,21.575,220765,0
2017-01-25,21.629,21.878,21.616,21.878,311838,0
2017-01-26,21.796,21.936,21.575,21.685,249886,0
2017-01-27,21.851,21.878,21.325,21.407,282447,0
2017-01-30,21.379,21.492,20.853,20.992,346473,0
2017-01-31,21.103,21.629,21.103,21.492,1233516,0
2017-02-01,21.546,22.047,21.546,21.685,432519,0
2017-02-02,21.657,21.962,21.602,21.906,347058,0
2017-02-03,22.018,22.268,21.906,22.128,442001,0
2017-02-06,22.184,22.28,22.014,22.236,260128,0
2017-02-07,22.209,22.236,21.82,21.846,206450,0
2017-02-08,21.82,22.028,21.708,21.873,355230,0
2017-02-09,21.873,22.322,21.873,22.322,346711,0
2017-02-10,22.322,22.74,22.209,22.573,488905,0
2017-02-13,22.599,22.797,22.46,22.74,428415,0
2017-02-14,22.488,22.725,22.322,22.599,288898,0
2017-02-15,22.46,22.599,22.266,22.518,290924,0
2017-02-16,22.488,22.851,22.488,22.851,412396,0
2017-02-17,22.881,22.936,22.599,22.936,426428,0
2017-02-21,22.881,23.022,22.659,22.91,441203,0
2017-02-22,22.881,23.022,22.573,22.74,260615,0
2017-02-23,22.91,22.921,22.435,22.881,443744,0
2017-02-24,22.74,22.91,22.573,22.881,310954,0
2017-02-27,22.851,23.134,22.659,22.851,672967,0
2017-02-28,22.963,23.133,22.851,22.91,542780,0
2017-03-01,23.047,23.514,22.891,23.263,1077422,0
2017-03-02,23.244,23.272,22.662,22.815,837661,0
2017-03-03,22.789,23.031,22.629,22.972,851754,0
2017-03-06,22.746,22.898,22.211,22.4,619622,0
2017-03-07,22.333,22.536,22.081,22.081,511669,0
2017-03-08,22.072,22.076,21.16,21.218,761761,0
2017-03-09,21.096,21.462,20.974,21.057,502645,0
2017-03-10,21.321,21.499,21.236,21.377,517277,0
2017-03-13,21.321,21.828,21.321,21.638,516306,0
2017-03-14,21.555,21.76,21.413,21.638,370566,0
2017-03-15,21.789,22.287,21.697,22.165,567771,0
2017-03-16,22.155,22.333,22.106,22.228,435556,0
2017-03-17,22.297,22.706,22.228,22.512,4129901,0
2017-03-20,22.541,22.576,22.126,22.333,629875,0
2017-03-21,22.36,22.36,22.053,22.155,502210,0
2017-03-22,22.089,22.315,21.828,22.116,493666,0
2017-03-23,22.081,22.357,21.872,22.228,484494,0
2017-03-24,22.258,22.463,22.165,22.175,297917,0
2017-03-27,22.146,22.268,21.931,22.099,522941,0
2017-03-28,22.089,22.307,21.936,22.297,413815,0
2017-03-29,22.324,22.409,22.193,22.36,269239,0
2017-03-30,22.342,22.436,22.146,22.419,350552,0
2017-03-31,22.36,22.68,22.36,22.584,538351,0
2017-04-03,22.551,22.614,22.4,22.558,308774,0
2017-04-04,22.522,22.698,22.492,22.663,377913,0
2017-04-05,22.697,22.877,22.518,22.548,349765,0
2017-04-06,22.508,22.847,22.508,22.837,358378,0
2017-04-07,22.801,23.103,22.774,22.827,278722,0
2017-04-10,22.867,22.933,22.641,22.827,308690,0
2017-04-11,22.847,23.01,22.671,22.697,509520,0
2017-04-12,22.697,22.801,22.565,22.671,360594,0
2017-04-13,22.661,22.744,22.538,22.574,281951,0
2017-04-17,22.574,22.784,22.565,22.764,393460,0
2017-04-18,22.764,22.907,22.714,22.827,277358,0
2017-04-19,22.82,23,22.734,22.784,357945,0
2017-04-20,22.867,22.95,22.724,22.837,432076,0
2017-04-21,22.801,22.897,22.734,22.82,331770,0
2017-04-24,22.99,23.01,22.583,22.661,392917,0
2017-04-25,22.734,22.933,22.734,22.81,335861,0
2017-04-26,22.81,22.923,22.631,22.784,524272,0
2017-04-27,22.837,22.98,22.661,22.678,286876,0
2017-04-28,22.687,22.687,22.242,22.329,421464,0
2017-05-01,22.319,22.548,22.242,22.478,231691,0
2017-05-02,22.498,22.556,22.262,22.337,256156,0
2017-05-03,22.282,22.395,21.77,21.838,339218,0
2017-05-04,21.797,21.797,21.083,21.235,468945,0
2017-05-05,21.282,21.597,21.207,21.578,295832,0
2017-05-08,21.578,21.683,21.291,21.464,219732,0
2017-05-09,21.445,21.519,20.93,21.102,691017,0
2017-05-10,21.092,21.549,20.959,21.34,268750,0
2017-05-11,21.226,21.301,20.91,20.969,383625,0
2017-05-12,20.91,21.121,20.786,20.816,528304,0
2017-05-15,20.873,21.073,20.806,20.863,292254,0
2017-05-16,20.93,21.073,20.578,20.901,642501,0
2017-05-17,20.873,21.168,20.816,21.024,402724,0
2017-05-18,21.017,21.262,20.883,21.216,395910,0
2017-05-19,21.158,21.369,21.158,21.187,334865,0
2017-05-22,21.168,21.425,21.168,21.301,325966,0
2017-05-23,21.349,21.597,21.311,21.464,261103,0
2017-05-24,21.5,21.721,21.5,21.663,273995,0
2017-05-25,21.702,21.845,21.539,21.624,267155,0
2017-05-26,21.5,21.624,21.359,21.569,258317,0
2017-05-30,21.519,21.653,21.425,21.425,286414,0
2017-05-31,21.415,21.549,21.245,21.464,1062458,0
2017-06-01,21.301,21.748,21.301,21.702,452154,0
2017-06-02,21.702,21.891,21.624,21.826,567757,0
2017-06-05,21.777,21.835,21.569,21.578,263246,0
2017-06-06,21.536,21.576,21.326,21.431,301322,0
2017-06-07,21.47,21.651,21.382,21.517,268817,0
2017-06-08,21.536,21.661,21.365,21.546,253485,0
2017-06-09,21.49,21.871,21.392,21.796,344582,0
2017-06-12,21.891,21.921,21.701,21.871,608106,0
2017-06-13,21.862,21.931,21.71,21.835,258112,0
2017-06-14,21.835,21.901,21.766,21.845,285989,0
2017-06-15,21.776,21.931,21.757,21.854,361745,0
2017-06-16,21.641,21.835,21.622,21.776,631178,0
2017-06-19,21.796,21.826,21.551,21.691,217481,0
2017-06-20,21.632,21.701,21.382,21.451,244499,0
2017-06-21,21.49,21.729,21.382,21.392,233027,0
2017-06-22,21.392,21.499,21.291,21.336,243287,0
2017-06-23,21.382,21.595,21.296,21.346,524186,0
2017-06-26,21.441,21.595,21.392,21.461,428686,0
2017-06-27,21.441,21.536,21.24,21.277,430032,0
2017-06-28,21.336,21.845,21.336,21.546,440246,0
2017-06-29,21.546,21.651,21.105,21.211,296689,0
2017-06-30,21.221,21.466,21.162,21.346,388173,0
2017-07-03,21.392,21.747,21.382,21.681,292245,0
2017-07-05,21.661,21.827,21.111,21.168,388646,0
2017-07-06,21.081,21.11,20.859,20.916,376007,0
2017-07-07,20.945,21.052,20.742,21.052,258127,0
2017-07-10,21.052,21.11,20.703,20.703,242078,0
2017-07-11,20.703,20.98,20.694,20.839,225139,0
2017-07-12,21.014,21.409,21.014,21.293,358696,0
2017-07-13,21.284,21.333,21.014,21.091,245848,0
2017-07-14,21.197,21.409,21.197,21.313,246893,0
2017-07-17,21.343,21.594,21.236,21.478,214891,0
2017-07-18,21.429,21.613,21.333,21.343,193564,0
2017-07-19,21.38,21.701,21.293,21.641,308667,0
2017-07-20,21.661,21.678,21.333,21.39,256738,0
2017-07-21,21.555,21.594,21.303,21.419,244351,0
2017-07-24,21.39,21.459,21.236,21.313,197709,0
2017-07-25,21.343,21.429,21.197,21.274,254678,0
2017-07-26,21.264,21.497,21.264,21.38,384623,0
2017-07-27,21.313,21.545,21.274,21.362,291937,0
2017-07-28,21.362,21.506,21.303,21.333,135236,0
2017-07-31,21.352,21.358,21.187,21.284,208693,0
2017-08-01,21.362,21.429,21.207,21.323,232760,0
2017-08-02,21.264,21.293,20.984,21.177,325785,0
2017-08-03,21.139,21.187,20.878,20.994,364840,0
2017-08-04,21.12,21.149,20.897,20.935,153130,0
2017-08-07,20.965,20.965,20.721,20.828,374231,0
2017-08-08,20.701,21.383,20.564,20.75,448496,0
2017-08-09,20.741,20.741,20.35,20.536,410237,0
2017-08-10,20.409,20.905,20.409,20.516,341250,0
2017-08-11,20.36,20.516,20.203,20.437,316380,0
2017-08-14,20.477,20.915,20.459,20.779,301156,0
2017-08-15,20.798,20.798,20.554,20.77,288988,0
2017-08-16,20.818,21.169,20.779,21.062,289273,0
2017-08-17,21.042,21.276,20.905,20.915,347558,0
2017-08-18,20.76,20.925,20.738,20.848,277082,0
2017-08-21,20.848,21.159,20.838,21.062,221620,0
2017-08-22,21.082,21.219,20.984,21.139,227589,0
2017-08-23,21.052,21.228,20.984,21.022,248246,0
2017-08-24,21.022,21.336,21.004,21.032,269133,0
2017-08-25,21.111,21.111,20.867,20.905,234786,0
2017-08-28,20.955,21.014,20.711,20.77,190475,0
2017-08-29,20.779,20.828,20.526,20.76,246079,0
2017-08-30,20.741,20.994,20.633,20.984,242194,0
2017-08-31,21.022,21.179,20.545,21.131,348171,0
2017-09-01,21.111,21.152,20.935,20.965,233277,0
2017-09-05,20.975,21.199,20.975,21.072,249541,0
2017-09-06,21.179,21.463,21.159,21.199,309088,0
2017-09-07,21.248,21.347,20.973,20.992,345794,0
2017-09-08,20.992,21.366,20.903,20.923,270164,0
2017-09-11,21.051,21.253,20.953,21.101,376201,0
2017-09-12,21.13,21.179,20.874,20.894,248275,0
2017-09-13,20.973,21.277,20.943,21.13,295838,0
2017-09-14,21.101,21.347,21.051,21.149,361108,0
2017-09-15,21.238,21.347,21.031,21.219,1033819,0
2017-09-18,21.228,21.435,21.149,21.415,301280,0
2017-09-19,21.445,21.456,21.189,21.376,248197,0
2017-09-20,21.366,21.435,21.189,21.287,206829,0
2017-09-21,21.287,21.445,21.238,21.238,247740,0
2017-09-22,21.248,21.356,21.051,21.071,198385,0
2017-09-25,21.071,21.395,21.071,21.258,221568,0
2017-09-26,21.287,21.435,21.164,21.277,179665,0
2017-09-27,21.287,21.455,21.091,21.435,398701,0
2017-09-28,21.474,21.573,21.267,21.563,316726,0
2017-09-29,21.553,21.612,21.465,21.533,248461,0
2017-10-02,21.573,21.641,21.445,21.592,382281,0
2017-10-03,21.641,21.74,21.553,21.72,407686,0
2017-10-04,21.71,21.799,21.592,21.681,229549,0
2017-10-05,21.72,22.008,21.624,21.869,325648,0
2017-10-06,21.8,21.8,21.611,21.71,131851,0
2017-10-09,21.72,21.8,21.611,21.661,177583,0
2017-10-10,21.77,21.958,21.701,21.859,232773,0
2017-10-11,21.889,22.038,21.816,21.968,202556,0
2017-10-12,21.919,22.177,21.879,22.038,320387,0
2017-10-13,22.038,22.236,21.94,22.107,241643,0
2017-10-16,22.097,22.187,21.889,22.038,213958,0
2017-10-17,22.038,22.077,21.879,21.978,189541,0
2017-10-18,22.038,22.068,21.819,21.949,223226,0
2017-10-19,21.81,21.949,21.77,21.859,169019,0
2017-10-20,21.939,21.958,21.82,21.869,211735,0
2017-10-23,21.849,21.988,21.75,21.839,314146,0
2017-10-24,21.82,21.899,21.582,21.582,270508,0
2017-10-25,21.572,21.73,21.274,21.373,199008,0
2017-10-26,21.502,21.701,21.234,21.294,197464,0
2017-10-27,21.373,21.631,21.225,21.552,212132,0
2017-10-30,21.697,21.697,21.264,21.304,178843,0
2017-10-31,21.423,21.463,21.165,21.423,223248,0
2017-11-01,21.572,21.661,21.363,21.502,188125,0
2017-11-02,21.582,21.81,21.569,21.74,244931,0
2017-11-03,21.661,21.76,21.463,21.621,181107,0
2017-11-06,21.77,21.78,21.77,21.77,180024,0
2017-11-07,21.94,21.94,21.29,21.33,493666,0
2017-11-08,21.25,21.63,21.24,21.48,218249,0
2017-11-09,21.45,21.59,21.27,21.38,195179,0
2017-11-10,21.38,21.64,21.38,21.43,173793,0
