Date,Open,High,Low,Close,Volume,OpenInt
2015-03-18,15.494,16.002,15.494,15.932,4631153,0
2015-03-19,15.948,16.766,15.932,16.527,1008940,0
2015-03-20,16.846,17.282,16.686,16.806,659582,0
2015-03-23,16.806,17.282,16.806,16.933,384472,0
2015-03-24,16.925,17.243,16.368,16.495,441357,0
2015-03-25,16.933,16.933,16.495,16.608,261643,0
2015-03-26,16.409,16.742,16.385,16.726,235380,0
2015-03-27,16.839,16.957,16.645,16.767,143766,0
2015-03-30,16.76,17.116,16.052,16.377,300016,0
2015-03-31,16.287,16.871,16.238,16.775,160230,0
2015-04-01,16.751,16.906,16.499,16.507,137200,0
2015-04-02,16.482,16.808,16.482,16.645,137200,0
2015-04-06,16.574,16.718,16.49,16.686,120450,0
2015-04-07,16.654,16.848,16.605,16.686,127017,0
2015-04-08,16.839,17.051,16.686,16.994,138556,0
2015-04-09,17.01,17.253,16.938,17.253,151866,0
2015-04-10,17.141,18.228,17.141,17.628,269351,0
2015-04-13,17.847,18.13,17.464,17.531,350020,0
2015-04-14,17.459,17.838,17.302,17.749,286840,0
2015-04-15,17.797,17.797,17.384,17.392,227716,0
2015-04-16,17.368,17.586,17.328,17.377,162401,0
2015-04-17,17.377,17.539,17.213,17.4,180676,0
2015-04-20,17.863,17.863,17.213,17.335,155787,0
2015-04-21,17.66,17.66,17.221,17.459,100978,0
2015-04-22,17.459,17.513,17.377,17.459,96273,0
2015-04-23,17.531,17.701,17.359,17.424,124761,0
2015-04-24,17.539,17.539,17.368,17.449,87444,0
2015-04-27,17.459,17.653,17.377,17.506,124145,0
2015-04-28,17.441,17.522,17.318,17.449,101237,0
2015-04-29,17.459,17.498,16.961,16.994,147790,0
2015-04-30,16.969,17.182,16.848,16.93,90275,0
2015-05-01,16.888,17.051,16.865,16.871,85350,0
2015-05-04,16.865,16.994,16.848,16.994,40766,0
2015-05-05,16.913,17.66,16.913,17.253,81161,0
2015-05-06,17.253,17.459,16.888,17.043,61130,0
2015-05-07,16.896,17.253,16.888,17.199,95332,0
2015-05-08,17.132,17.253,16.913,17.107,63673,0
2015-05-11,17.157,17.449,17.132,17.4,156166,0
2015-05-12,17.441,17.449,17.059,17.213,115594,0
2015-05-13,17.287,17.449,16.93,16.961,94832,0
2015-05-14,17.328,17.449,17.059,17.409,146682,0
2015-05-15,17.368,17.734,17.295,17.579,422717,0
2015-05-18,17.498,17.619,17.262,17.464,345489,0
2015-05-19,17.74,17.74,17.328,17.328,235726,0
2015-05-20,17.295,17.563,17.295,17.377,134245,0
2015-05-21,17.377,17.619,17.377,17.464,158259,0
2015-05-22,17.612,17.612,17.417,17.449,93231,0
2015-05-26,17.612,17.612,17.343,17.384,130670,0
2015-05-27,17.481,17.481,17.075,17.083,161585,0
2015-05-28,17.165,17.586,17.075,17.459,191121,0
2015-05-29,17.612,18.066,17.473,18.057,211218,0
2015-06-01,17.708,18.431,17.701,18.252,215282,0
2015-06-02,18.252,18.927,18.252,18.675,322643,0
2015-06-03,18.788,18.942,18.358,18.496,262822,0
2015-06-04,17.894,18.026,17.579,18.002,274030,0
2015-06-05,17.943,18.27,17.943,18.196,52096,0
2015-06-08,18.172,18.349,18.016,18.221,62318,0
2015-06-09,18.221,18.367,17.953,17.983,69764,0
2015-06-10,18.066,18.106,17.887,17.993,72835,0
2015-06-11,17.903,18.13,17.701,17.934,145348,0
2015-06-12,17.934,18.245,17.701,17.929,78083,0
2015-06-15,17.872,18.285,17.847,18.285,107149,0
2015-06-16,18.294,18.294,17.903,17.97,85964,0
2015-06-17,17.943,18.163,17.459,17.579,260482,0
2015-06-18,17.555,18.098,17.539,18.042,221073,0
2015-06-19,17.929,18.471,17.872,18.252,302973,0
2015-06-22,18.179,18.416,17.79,17.83,114169,0
2015-06-23,18.034,18.496,17.88,18.163,266878,0
2015-06-24,18.27,18.349,17.983,18.212,187080,0
2015-06-25,18.488,19.105,18.294,18.911,318860,0
2015-06-26,19.249,19.249,18.869,19.142,303158,0
2015-06-29,19.167,19.497,18.854,19.259,582883,0
2015-06-30,19.176,20.5,19.126,19.582,1052231,0
2015-07-01,19.54,20.135,19.167,19.218,210638,0
2015-07-02,19.233,19.615,18.464,18.761,311612,0
2015-07-06,18.826,18.943,18.48,18.687,79957,0
2015-07-07,18.638,19.515,18.496,19.507,151457,0
2015-07-08,19.084,19.531,19.084,19.249,86720,0
2015-07-09,19.274,19.665,19.274,19.482,84908,0
2015-07-10,19.856,19.954,19.507,19.779,102422,0
2015-07-13,19.827,20.268,19.739,20.144,154116,0
2015-07-14,20.12,20.333,19.746,19.806,193366,0
2015-07-15,20.194,20.194,19.746,19.977,72536,0
2015-07-16,20.062,20.169,19.847,20.086,62321,0
2015-07-17,20.203,20.203,19.787,19.913,93844,0
2015-07-20,19.888,20.284,19.888,20.243,61597,0
2015-07-21,20.135,20.491,19.977,20.053,83339,0
2015-07-22,20.135,20.36,19.796,19.814,92880,0
2015-07-23,19.814,20.261,19.787,19.821,69811,0
2015-07-24,19.928,20.077,19.624,19.706,90222,0
2015-07-27,19.706,19.706,18.298,19.069,330454,0
2015-07-28,19.218,19.375,18.421,18.869,195784,0
2015-07-29,18.745,18.952,18.454,18.836,50606,0
2015-07-30,18.785,19.548,18.785,19.317,89617,0
2015-07-31,19.324,19.507,19.191,19.497,79594,0
2015-08-03,19.34,19.366,18.704,19.142,101835,0
2015-08-04,19.11,19.531,19.044,19.357,66550,0
2015-08-05,19.274,19.698,19.259,19.274,95295,0
2015-08-06,19.333,19.746,19.333,19.588,88087,0
2015-08-07,19.746,20.144,19.482,20.053,109065,0
2015-08-10,19.672,20.013,19.507,19.913,88532,0
2015-08-11,19.87,20.284,19.515,20.004,124592,0
2015-08-12,19.954,20.284,19.888,20.103,108099,0
2015-08-13,20.162,20.608,19.971,20.525,74039,0
2015-08-14,20.484,20.913,20.351,20.856,101939,0
2015-08-17,20.831,21.047,20.491,20.532,114499,0
2015-08-18,20.451,20.6,20.153,20.284,76455,0
2015-08-19,20.294,20.351,20.077,20.234,64859,0
2015-08-20,20.212,20.532,20.203,20.375,75245,0
2015-08-21,20.261,20.284,18.555,18.934,246875,0
2015-08-24,18.165,18.934,14.199,18.629,584152,0
2015-08-25,18.695,19.366,18.629,18.911,91430,0
2015-08-26,19.027,19.044,18.447,18.712,66793,0
2015-08-27,18.695,19.044,18.695,18.975,89740,0
2015-08-28,18.97,19.375,18.895,18.97,84667,0
2015-08-31,18.96,19.375,18.629,19.233,87928,0
2015-09-01,18.952,19.582,18.638,18.934,443143,0
2015-09-02,18.96,19.349,18.952,19.084,64257,0
2015-09-03,19.291,19.3,18.662,18.854,135999,0
2015-09-04,18.72,19.227,18.72,19.142,67274,0
2015-09-08,19.556,19.573,18.712,18.785,94690,0
2015-09-09,18.876,19.456,18.876,19.283,77539,0
2015-09-10,19.283,19.624,18.97,19.565,67979,0
2015-09-11,19.531,19.706,19.259,19.466,55559,0
2015-09-14,19.424,19.448,17.503,18.15,695331,0
2015-09-15,18.157,18.281,16.898,17.677,722264,0
2015-09-16,17.719,17.842,16.6,16.691,859108,0
2015-09-17,16.725,17.181,16.451,16.74,422970,0
2015-09-18,16.989,17.279,16.815,16.89,256417,0
2015-09-21,16.89,17.198,16.873,17.122,174043,0
2015-09-22,16.983,17.171,16.857,16.923,97107,0
2015-09-23,16.89,17.056,16.75,16.783,66067,0
2015-09-24,16.725,16.939,16.6,16.625,131847,0
2015-09-25,16.632,16.691,16.559,16.559,172233,0
2015-09-28,16.67,16.787,15.789,15.846,384125,0
2015-09-29,15.897,16.203,15.044,15.17,691375,0
2015-09-30,15.382,16.203,15.382,15.592,494918,0
2015-10-01,15.592,15.712,15.458,15.592,341672,0
2015-10-02,15.543,15.652,15.5,15.585,276619,0
2015-10-05,15.67,16.559,15.585,16.398,216933,0
2015-10-06,16.482,16.542,16.084,16.195,156433,0
2015-10-07,16.314,16.626,16.092,16.475,206136,0
2015-10-08,16.448,16.787,16.39,16.653,47225,0
2015-10-09,16.695,16.932,16.263,16.475,214992,0
2015-10-12,16.55,16.763,16.55,16.763,51835,0
2015-10-13,16.736,17.195,16.569,17.042,102006,0
2015-10-14,17.102,17.219,16.897,16.897,181580,0
2015-10-15,16.939,17.135,16.907,16.939,104013,0
2015-10-16,17.007,17.067,16.915,17.033,108379,0
2015-10-19,17.017,17.321,17.017,17.195,110506,0
2015-10-20,17.202,17.299,17.093,17.109,29610,0
2015-10-21,17.075,17.363,17.075,17.253,71546,0
2015-10-22,17.118,17.355,16.984,17.067,126090,0
2015-10-23,17.059,17.237,17.05,17.161,116292,0
2015-10-26,17.102,17.102,16.907,16.939,62456,0
2015-10-27,16.939,16.999,16.897,16.923,107201,0
2015-10-28,16.932,16.984,16.897,16.932,100470,0
2015-10-29,16.907,16.966,16.897,16.923,191734,0
2015-10-30,16.932,16.974,16.897,16.948,172017,0
2015-11-02,16.915,16.974,16.897,16.932,115780,0
2015-11-03,16.897,16.984,16.897,16.939,152064,0
2015-11-04,16.966,16.984,16.897,16.897,93348,0
2015-11-05,16.948,17.017,16.432,17.007,243917,0
2015-11-06,16.966,17.084,16.601,16.991,188900,0
2015-11-09,17.067,17.093,16.923,16.966,80986,0
2015-11-10,16.939,16.939,16.364,16.424,182288,0
2015-11-11,16.468,16.847,16.364,16.601,95041,0
2015-11-12,16.592,16.932,16.534,16.838,80754,0
2015-11-13,16.864,16.889,16.559,16.643,100000,0
2015-11-16,16.559,16.83,16.559,16.713,65170,0
2015-11-17,16.695,16.805,16.686,16.763,54073,0
2015-11-18,16.83,16.939,16.796,16.897,103304,0
2015-11-19,16.923,16.939,16.855,16.939,110388,0
2015-11-20,16.939,16.984,16.889,16.948,125973,0
2015-11-23,16.915,16.939,16.855,16.932,116883,0
2015-11-24,16.939,16.939,16.821,16.855,68830,0
2015-11-25,16.915,16.939,16.813,16.923,125856,0
2015-11-27,16.939,16.939,16.763,16.771,65879,0
2015-11-30,16.889,16.889,16.736,16.847,168238,0
2015-12-01,16.907,16.932,16.779,16.855,224036,0
2015-12-02,16.855,16.939,16.813,16.882,215760,0
2015-12-03,16.847,16.872,16.736,16.736,171234,0
2015-12-04,16.813,16.864,16.729,16.763,142385,0
2015-12-07,16.736,16.872,16.601,16.686,170602,0
2015-12-08,16.686,16.686,16.373,16.468,151445,0
2015-12-09,16.542,16.729,16.432,16.576,79456,0
2015-12-10,16.525,16.634,16.525,16.601,41203,0
2015-12-11,16.643,16.662,16.322,16.49,92915,0
2015-12-14,16.482,16.509,16.178,16.296,295562,0
2015-12-15,16.517,16.855,16.306,16.745,247577,0
2015-12-16,16.838,16.838,16.416,16.695,222902,0
2015-12-17,16.83,16.939,16.736,16.932,125263,0
2015-12-18,16.939,16.948,16.736,16.897,194449,0
2015-12-21,17.059,17.059,16.838,16.882,127861,0
2015-12-22,16.897,16.957,16.771,16.882,180517,0
2015-12-23,16.939,16.939,16.771,16.813,126680,0
2015-12-24,16.932,16.932,16.686,16.787,84672,0
2015-12-28,16.771,16.882,16.735,16.754,206827,0
2015-12-29,16.987,17.135,16.684,16.763,137240,0
2015-12-30,16.823,16.98,16.684,16.684,99148,0
2015-12-31,16.684,16.815,16.47,16.47,145053,0
2016-01-04,16.47,16.555,16.381,16.433,80501,0
2016-01-05,16.45,16.736,16.417,16.536,64995,0
2016-01-06,16.425,16.901,16.425,16.771,86944,0
2016-01-07,16.668,16.797,16.64,16.754,64870,0
2016-01-08,16.754,16.875,16.495,16.754,55685,0
2016-01-11,16.84,16.84,16.536,16.588,111984,0
2016-01-12,16.675,16.815,16.528,16.771,61778,0
2016-01-13,16.901,16.953,16.607,16.823,155065,0
2016-01-14,16.875,16.875,16.425,16.441,90419,0
2016-01-15,16.328,16.668,15.817,16.086,147589,0
2016-01-19,16.094,16.251,15.6,15.688,147105,0
2016-01-20,15.817,15.965,14.439,15.091,268257,0
2016-01-21,15.072,16.094,14.736,15.445,198897,0
2016-01-22,15.695,16.122,15.445,15.939,160332,0
2016-01-25,15.904,16.304,15.904,16.131,100457,0
2016-01-26,16.241,16.241,15.843,15.991,79441,0
2016-01-27,15.861,16.033,15.747,15.991,87187,0
2016-01-28,16.138,16.174,15.913,15.983,86934,0
2016-01-29,15.999,16.269,15.471,15.471,226422,0
2016-02-01,15.504,15.8,15.167,15.532,149570,0
2016-02-02,15.514,15.809,15.48,15.547,83479,0
2016-02-03,15.671,15.724,15.471,15.584,88902,0
2016-02-04,15.524,15.724,15.524,15.567,76013,0
2016-02-05,15.671,15.817,15.589,15.747,60854,0
2016-02-08,15.757,15.809,15.451,15.695,132403,0
2016-02-09,15.428,15.732,15.428,15.661,57109,0
2016-02-10,15.732,15.817,15.428,15.428,93501,0
2016-02-11,15.428,15.687,15.219,15.35,81469,0
2016-02-12,15.49,15.524,15.167,15.297,72094,0
2016-02-16,15.211,15.817,15.211,15.817,154261,0
2016-02-17,15.904,15.904,15.471,15.628,151014,0
2016-02-18,15.695,16.114,15.6,15.809,81908,0
2016-02-19,15.775,16.035,15.662,16.007,62299,0
2016-02-22,16.06,16.394,15.87,15.939,74637,0
2016-02-23,15.991,16.233,15.887,15.974,68950,0
2016-02-24,15.887,16.035,15.827,16.035,51505,0
2016-02-25,16.035,16.035,15.843,16.017,104785,0
2016-02-26,16.017,16.035,15.884,15.991,53702,0
2016-02-29,15.923,16.241,15.887,16.241,73305,0
2016-03-01,16.104,16.407,16.007,16.251,124413,0
2016-03-02,16.164,16.251,15.843,16.19,67579,0
2016-03-03,16.356,16.398,15.947,16.261,185271,0
2016-03-04,16.356,16.771,16.164,16.512,188850,0
2016-03-07,16.52,17.039,16.52,16.771,184278,0
2016-03-08,16.84,16.892,16.555,16.78,55010,0
2016-03-09,16.953,16.953,16.684,16.78,149036,0
2016-03-10,16.754,17.074,16.693,17.074,163290,0
2016-03-11,17.162,17.335,17.031,17.101,287718,0
2016-03-14,17.118,17.316,16.987,17.126,247346,0
2016-03-15,17.135,17.231,16.693,16.815,120616,0
2016-03-16,16.815,17.023,16.754,16.98,107080,0
2016-03-17,17.014,17.3,16.919,17.264,107241,0
2016-03-18,17.274,17.36,17.169,17.335,608481,0
2016-03-21,17.282,17.335,17.213,17.256,65060,0
2016-03-22,17.274,17.274,17.092,17.222,84117,0
2016-03-23,17.197,17.249,17.126,17.239,44350,0
2016-03-24,17.222,17.249,17.083,17.239,50452,0
2016-03-28,17.249,17.335,17.136,17.335,231894,0
2016-03-29,17.477,17.482,17.201,17.335,143980,0
2016-03-30,17.423,17.45,17.291,17.316,162610,0
2016-03-31,17.335,17.423,17.254,17.38,91943,0
2016-04-01,17.388,17.45,17.305,17.423,70865,0
2016-04-04,17.423,17.467,17.262,17.361,121886,0
2016-04-05,17.291,17.45,17.113,17.148,61173,0
2016-04-06,17.282,17.307,17.165,17.299,85287,0
2016-04-07,17.219,17.38,17.219,17.299,36884,0
2016-04-08,17.361,17.512,17.201,17.352,122324,0
2016-04-11,17.414,17.539,17.352,17.37,63886,0
2016-04-12,17.45,17.512,17.299,17.343,78575,0
2016-04-13,17.38,17.423,17.201,17.361,146073,0
2016-04-14,17.335,17.398,17.291,17.335,57645,0
2016-04-15,17.414,17.472,17.316,17.316,79722,0
2016-04-18,17.37,17.441,17.291,17.307,66281,0
2016-04-19,17.37,17.414,17.228,17.37,144274,0
2016-04-20,17.38,17.46,17.113,17.291,75424,0
2016-04-21,17.343,17.45,17.251,17.352,162802,0
2016-04-22,17.335,17.503,17.335,17.503,70419,0
2016-04-25,17.46,17.557,17.352,17.547,56992,0
2016-04-26,17.46,17.557,17.38,17.539,94315,0
2016-04-27,17.53,17.601,17.494,17.601,101354,0
2016-04-28,17.574,17.627,17.38,17.38,115304,0
2016-04-29,17.539,17.582,17.291,17.423,96196,0
2016-05-02,17.494,17.547,17.419,17.512,59824,0
2016-05-03,17.441,17.61,17.38,17.38,77965,0
2016-05-04,17.494,17.512,17.307,17.37,74107,0
2016-05-05,17.503,17.512,17.347,17.352,82589,0
2016-05-06,17.423,17.423,17.247,17.263,63177,0
2016-05-09,17.343,17.414,17.201,17.201,75609,0
2016-05-10,17.539,17.539,17.113,17.291,121274,0
2016-05-11,17.335,17.53,17.175,17.494,130362,0
2016-05-12,17.547,17.582,17.414,17.539,76484,0
2016-05-13,17.37,17.636,17.361,17.591,81337,0
2016-05-16,17.601,17.716,17.503,17.636,125659,0
2016-05-17,17.698,17.734,17.636,17.645,81136,0
2016-05-18,17.734,17.734,17.591,17.61,101331,0
2016-05-19,17.698,17.698,17.557,17.627,51956,0
2016-05-20,17.716,17.734,17.627,17.689,52576,0
2016-05-23,17.831,17.839,17.539,17.574,57192,0
2016-05-24,17.734,17.778,17.557,17.557,65878,0
2016-05-25,17.601,17.668,17.512,17.557,108128,0
2016-05-26,17.591,17.601,17.432,17.582,61272,0
2016-05-27,17.582,17.601,17.307,17.361,115803,0
2016-05-31,17.503,17.662,17.388,17.574,72600,0
2016-06-01,17.574,17.618,17.441,17.521,82655,0
2016-06-02,17.521,17.601,17.477,17.591,56269,0
2016-06-03,17.574,17.627,17.566,17.566,54939,0
2016-06-06,17.627,17.627,17.335,17.547,149494,0
2016-06-07,17.601,17.617,17.477,17.53,94264,0
2016-06-08,17.566,17.618,17.494,17.618,89005,0
2016-06-09,17.61,17.627,17.582,17.627,76187,0
2016-06-10,17.601,17.627,17.557,17.627,86754,0
2016-06-13,17.557,17.627,17.557,17.574,103708,0
2016-06-14,17.591,17.601,17.477,17.601,111793,0
2016-06-15,17.521,17.627,17.521,17.566,132373,0
2016-06-16,17.557,17.627,17.467,17.627,142913,0
2016-06-17,17.627,17.68,17.53,17.68,221765,0
2016-06-20,17.645,17.734,17.601,17.698,135370,0
2016-06-21,17.698,17.734,17.645,17.698,170047,0
2016-06-22,17.725,17.734,17.698,17.734,126131,0
2016-06-23,17.734,17.734,17.707,17.734,115731,0
2016-06-24,17.335,17.734,17.335,17.734,202145,0
2016-06-27,17.734,17.734,17.525,17.716,162719,0
2016-06-28,18.088,18.178,17.988,18.088,182172,0
2016-06-29,18.105,18.17,18.097,18.16,169822,0
2016-06-30,18.233,18.25,18.097,18.133,82383,0
2016-07-01,18.224,18.224,18.025,18.133,102619,0
2016-07-05,18.133,18.16,18.052,18.16,180293,0
2016-07-06,18.07,18.17,18.07,18.133,103187,0
2016-07-07,18.142,18.188,18.125,18.16,107146,0
2016-07-08,18.25,18.25,18.125,18.16,214758,0
2016-07-11,18.178,18.196,18.125,18.125,164921,0
2016-07-12,18.224,18.224,18.088,18.133,153026,0
2016-07-13,18.215,18.215,18.125,18.15,91592,0
2016-07-14,18.15,18.215,18.125,18.16,126962,0
2016-07-15,18.188,18.188,18.115,18.15,100656,0
2016-07-18,18.142,18.21,18.125,18.188,359686,0
2016-07-19,18.15,18.224,18.142,18.188,179048,0
2016-07-20,18.224,18.25,18.16,18.178,189078,0
2016-07-21,18.25,18.25,18.15,18.188,120950,0
2016-07-22,18.142,18.178,18.142,18.17,107845,0
2016-07-25,18.17,18.205,18.142,18.17,71159,0
2016-07-26,18.15,18.188,18.125,18.142,173810,0
2016-07-27,18.178,18.215,18.133,18.205,119963,0
2016-07-28,18.215,18.233,18.15,18.178,131364,0
2016-07-29,18.224,18.224,18.15,18.215,198076,0
2016-08-01,18.17,18.233,18.142,18.205,124326,0
2016-08-02,18.205,18.205,18.125,18.178,152673,0
2016-08-03,18.188,18.2,18.16,18.188,91189,0
2016-08-04,18.27,18.551,18.17,18.205,202148,0
2016-08-05,18.224,18.224,18.125,18.133,308621,0
2016-08-08,18.17,18.188,18.133,18.188,176723,0
2016-08-09,18.178,18.568,18.16,18.559,163726,0
2016-08-10,18.596,18.85,18.451,18.85,175087,0
2016-08-11,18.869,19.023,18.732,19.013,120341,0
2016-08-12,19.049,19.049,18.823,18.886,155456,0
2016-08-15,18.859,18.859,18.668,18.768,75798,0
2016-08-16,18.831,18.831,18.677,18.759,114841,0
2016-08-17,18.759,18.768,18.598,18.759,84363,0
2016-08-18,18.805,18.958,18.632,18.95,117394,0
2016-08-19,18.869,19.393,18.741,19.313,196827,0
2016-08-22,19.077,20.002,19.049,19.928,512801,0
2016-08-23,19.712,19.893,19.548,19.721,190264,0
2016-08-24,19.767,19.767,19.231,19.303,119065,0
2016-08-25,19.393,19.602,19.331,19.412,115260,0
2016-08-26,19.512,19.712,19.412,19.693,102989,0
2016-08-29,19.683,19.838,19.485,19.803,144343,0
2016-08-30,19.82,19.866,19.567,19.838,174952,0
2016-08-31,19.82,19.92,19.659,19.92,157107,0
2016-09-01,19.793,19.912,19.584,19.63,160429,0
2016-09-02,19.758,19.758,19.526,19.638,102013,0
2016-09-06,19.667,19.688,19.485,19.539,145513,0
2016-09-07,19.657,19.729,19.457,19.693,178426,0
2016-09-08,19.638,19.992,19.638,19.947,185243,0
2016-09-09,19.938,19.973,19.758,19.783,186672,0
2016-09-12,19.593,19.957,19.593,19.928,198097,0
2016-09-13,19.893,20.273,19.584,19.602,304868,0
2016-09-14,19.866,19.866,19.467,19.612,214543,0
2016-09-15,19.683,19.721,19.507,19.548,136322,0
2016-09-16,19.63,19.63,19.376,19.412,178991,0
2016-09-19,19.602,19.602,19.285,19.348,300772,0
2016-09-20,19.539,19.729,19.285,19.421,315115,0
2016-09-21,19.648,19.648,19.393,19.448,174595,0
2016-09-22,19.63,19.703,19.567,19.693,152480,0
2016-09-23,19.748,20.082,19.703,19.883,244979,0
2016-09-26,19.973,20.012,19.912,19.957,116679,0
2016-09-27,20.002,20.212,19.913,20.192,262803,0
2016-09-28,20.024,20.321,20.024,20.173,257222,0
2016-09-29,20.294,20.321,19.866,19.932,194969,0
2016-09-30,20.08,20.581,20.008,20.156,242064,0
2016-10-03,20.258,20.321,19.962,20.146,120278,0
2016-10-04,20.219,20.238,19.942,20.008,95106,0
2016-10-05,20.192,20.331,20.062,20.126,124936,0
2016-10-06,20.146,20.248,20.024,20.024,102074,0
2016-10-07,20.024,20.145,19.924,20.09,94799,0
2016-10-10,20.258,20.258,20.064,20.136,140931,0
2016-10-11,20.136,20.219,19.998,20.09,179023,0
2016-10-12,20.024,20.11,19.998,20.1,113385,0
2016-10-13,19.97,20.105,19.923,20.08,117109,0
2016-10-14,20.182,20.258,19.998,20.11,59069,0
2016-10-17,20.1,20.126,19.998,20.044,116638,0
2016-10-18,20.126,20.222,19.896,19.998,145325,0
2016-10-19,20.166,20.166,20.018,20.09,83635,0
2016-10-20,20.182,20.275,20.029,20.266,171462,0
2016-10-21,20.258,20.35,20.202,20.35,73625,0
2016-10-24,20.367,20.367,20.275,20.35,114176,0
2016-10-25,20.34,20.367,20.248,20.35,109205,0
2016-10-26,20.367,20.367,20.258,20.367,80667,0
2016-10-27,20.469,20.489,20.324,20.36,191252,0
2016-10-28,20.367,20.591,20.35,20.508,144098,0
2016-10-31,20.571,20.571,20.415,20.442,170821,0
2016-11-01,20.515,20.515,20.238,20.258,119077,0
2016-11-02,20.258,20.406,19.906,19.988,119546,0
2016-11-03,19.655,19.655,19.211,19.285,388086,0
2016-11-04,18.591,19.267,18.516,19.23,235162,0
2016-11-07,19.285,20.044,19.285,19.942,185548,0
2016-11-08,19.748,20.34,19.72,20.331,116077,0
2016-11-09,20.136,20.739,19.916,20.461,154415,0
2016-11-10,20.581,20.581,20.238,20.36,110381,0
2016-11-11,20.396,20.498,20.192,20.212,136837,0
2016-11-14,20.228,20.474,20.212,20.248,224655,0
2016-11-15,20.433,20.433,20.182,20.182,99021,0
2016-11-16,20.173,20.515,20.146,20.461,184757,0
2016-11-17,20.535,20.757,20.423,20.757,163670,0
2016-11-18,20.646,20.831,20.6,20.831,125126,0
2016-11-21,20.775,20.867,20.739,20.841,82839,0
2016-11-22,20.943,20.943,20.571,20.831,81045,0
2016-11-23,20.831,20.867,20.433,20.851,72118,0
2016-11-25,20.969,21.294,20.907,21.294,82452,0
2016-11-28,21.183,21.294,20.6,21.275,181812,0
2016-11-29,21.109,21.155,20.859,21.1,145994,0
2016-11-30,21.109,21.312,21.095,21.303,150245,0
2016-12-01,21.303,21.303,21.1,21.303,85753,0
2016-12-02,21.294,21.488,21.219,21.433,132218,0
2016-12-05,21.526,21.664,21.229,21.285,204640,0
2016-12-06,21.331,21.46,21.257,21.312,96773,0
2016-12-07,21.294,22.043,21.239,21.858,254502,0
2016-12-08,21.757,21.905,21.48,21.766,148003,0
2016-12-09,21.831,21.849,21.516,21.841,176499,0
2016-12-12,21.775,21.896,21.294,21.48,180836,0
2016-12-13,21.581,21.618,21.109,21.257,182677,0
2016-12-14,21.303,21.638,21.202,21.442,72487,0
2016-12-15,21.562,21.775,21.155,21.739,213707,0
2016-12-16,21.766,21.766,21.303,21.516,238911,0
2016-12-19,21.386,21.618,21.266,21.266,208963,0
2016-12-20,21.294,21.405,21.257,21.294,135156,0
2016-12-21,21.359,21.572,21.275,21.534,176090,0
2016-12-22,21.405,21.803,21.39,21.701,109954,0
2016-12-23,21.785,21.858,21.572,21.729,119324,0
2016-12-27,21.618,21.943,21.618,21.896,94869,0
2016-12-28,21.943,21.943,21.481,21.603,104945,0
2016-12-29,21.716,22.132,21.603,21.943,98746,0
2016-12-30,22.159,22.349,21.896,22.198,72205,0
2017-01-03,22.122,22.169,21.914,21.971,59138,0
2017-01-04,22.169,22.415,22.038,22.415,204333,0
2017-01-05,22.415,22.537,22.216,22.453,125773,0
2017-01-06,22.236,22.273,22.047,22.169,175138,0
2017-01-09,22.264,22.264,21.65,21.697,119448,0
2017-01-10,21.867,21.991,21.659,21.971,77617,0
2017-01-11,22.065,22.338,21.896,22.179,135327,0
2017-01-12,22.236,22.264,21.82,22.245,75313,0
2017-01-13,22.189,22.292,21.924,22.056,105501,0
2017-01-17,22.122,22.509,22,22.509,131734,0
2017-01-18,22.292,22.292,20.923,21.245,676604,0
2017-01-19,21.216,21.594,21.216,21.509,179927,0
2017-01-20,21.603,21.632,21.342,21.509,70066,0
2017-01-23,21.518,21.689,21.509,21.669,59361,0
2017-01-24,21.556,22.026,21.556,22.018,85083,0
2017-01-25,22.075,22.453,21.934,22.028,160549,0
2017-01-26,22.216,22.386,21.989,22.264,121957,0
2017-01-27,22.273,22.434,22.19,22.434,71550,0
2017-01-30,22.405,22.604,22.189,22.519,107661,0
2017-01-31,22.556,22.556,22.198,22.415,74653,0
2017-02-01,22.462,22.651,22.369,22.584,69658,0
2017-02-02,22.415,22.651,22.415,22.566,72827,0
2017-02-03,22.717,23.359,22.547,22.943,258719,0
2017-02-06,23.047,23.123,22.519,23.085,136938,0
2017-02-07,23.009,23.019,22.774,22.934,167919,0
2017-02-08,22.792,23.246,22.764,23.151,121597,0
2017-02-09,23.199,23.25,22.887,23.085,222238,0
2017-02-10,23.066,23.424,23.066,23.359,133249,0
2017-02-13,23.189,23.321,23.113,23.217,66652,0
2017-02-14,23.311,23.311,23.132,23.311,80599,0
2017-02-15,23.311,23.491,23.151,23.406,93445,0
2017-02-16,23.406,23.689,23.348,23.453,143589,0
2017-02-17,23.51,23.689,23.195,23.679,92008,0
2017-02-21,23.575,23.887,23.528,23.83,190372,0
2017-02-22,23.821,23.887,23.273,23.849,202725,0
2017-02-23,23.812,23.821,23.246,23.717,287863,0
2017-02-24,23.585,23.632,23.33,23.35,236001,0
2017-02-27,23.424,23.424,23.066,23.189,206672,0
2017-02-28,23.264,23.264,22.905,23.246,480634,0
2017-03-01,23.17,23.255,21.887,23.189,720314,0
2017-03-02,22.651,23.199,22.462,22.792,294895,0
2017-03-03,22.83,23.311,22.707,23.217,317322,0
2017-03-06,23.199,23.25,23.123,23.189,122264,0
2017-03-07,23.142,23.264,23.142,23.236,85648,0
2017-03-08,23.151,23.491,23.146,23.434,237535,0
2017-03-09,23.415,23.434,23,23.293,332139,0
2017-03-10,23.359,23.83,23.359,23.783,292914,0
2017-03-13,23.802,23.802,23.595,23.604,102676,0
2017-03-14,23.51,23.765,23.359,23.736,110447,0
2017-03-15,23.774,23.812,23.226,23.698,131587,0
2017-03-16,23.83,23.944,23.35,23.802,269990,0
2017-03-17,23.859,24.151,23.84,24,137663,0
2017-03-20,24.123,24.16,23.793,24,105251,0
2017-03-21,23.991,24.133,23.726,23.746,111359,0
2017-03-22,23.736,23.878,23.51,23.538,104920,0
2017-03-23,23.604,23.849,23.543,23.679,117770,0
2017-03-24,23.689,23.689,23.434,23.491,68291,0
2017-03-27,23.359,23.83,23.207,23.491,482625,0
2017-03-28,23.548,23.783,23.453,23.491,227325,0
2017-03-29,23.568,23.779,23.366,23.539,197210,0
2017-03-30,23.664,23.865,23.51,23.558,196825,0
2017-03-31,23.645,23.741,23.443,23.683,219337,0
2017-04-03,23.693,23.693,23.462,23.635,125109,0
2017-04-04,23.616,24.115,23.549,24.029,220799,0
2017-04-05,24.115,24.413,23.875,24.106,122689,0
2017-04-06,24.183,24.264,24,24.087,185177,0
2017-04-07,24.067,24.125,23.895,24.115,305629,0
2017-04-10,24.125,24.125,23.913,24.019,114266,0
2017-04-11,24.029,24.115,23.904,24.029,113879,0
2017-04-12,24.01,24.114,23.913,23.943,58606,0
2017-04-13,23.943,24.096,23.933,24.067,58519,0
2017-04-17,24.077,24.077,23.943,24.048,57541,0
2017-04-18,24.01,24.048,23.981,24,91343,0
2017-04-19,24.01,24.077,23.741,23.875,55752,0
2017-04-20,23.991,24.048,23.327,23.462,136953,0
2017-04-21,23.587,23.933,23.529,23.865,74639,0
2017-04-24,23.923,23.933,23.683,23.817,78455,0
2017-04-25,23.933,23.933,23.817,23.885,73192,0
2017-04-26,23.847,24.077,23.76,23.991,159343,0
2017-04-27,23.933,24.058,23.856,24,99345,0
2017-04-28,23.981,24.162,23.933,24.029,105700,0
2017-05-01,24.039,24.067,23.847,24,77611,0
2017-05-02,24.01,24.058,23.923,23.943,104372,0
2017-05-03,23.933,24.067,23.856,24.029,153736,0
2017-05-04,24,24,23.279,23.549,144402,0
2017-05-05,23.558,23.65,23.193,23.279,146241,0
2017-05-08,23.26,23.433,22.136,22.443,290903,0
2017-05-09,22.491,23.005,22.299,22.866,188711,0
2017-05-10,22.789,22.789,22.174,22.222,248957,0
2017-05-11,22.203,22.395,21.833,21.953,214585,0
2017-05-12,21.943,22.096,21.914,21.924,118416,0
2017-05-15,21.914,22.337,21.908,22.174,137133,0
2017-05-16,22.136,22.462,22.068,22.28,102181,0
2017-05-17,22.222,22.626,22.049,22.424,163540,0
2017-05-18,22.453,22.453,22.126,22.184,93407,0
2017-05-19,21.232,21.578,21.155,21.578,2514843,0
2017-05-22,21.53,21.598,21.304,21.386,389019,0
2017-05-23,21.54,21.626,21.261,21.626,349044,0
2017-05-24,21.598,21.751,21.472,21.626,447787,0
2017-05-25,21.703,21.703,21.501,21.607,242385,0
2017-05-26,21.76,21.818,21.636,21.751,363793,0
2017-05-30,21.674,21.742,21.549,21.607,199692,0
2017-05-31,21.578,21.646,21.424,21.444,327707,0
2017-06-01,21.501,21.501,21.3,21.434,288171,0
2017-06-02,21.396,21.616,21.39,21.53,172702,0
2017-06-05,21.607,21.655,21.48,21.598,212178,0
2017-06-06,21.598,21.616,21.492,21.53,198424,0
2017-06-07,21.578,21.598,21.338,21.405,189996,0
2017-06-08,21.424,21.501,21.357,21.386,138237,0
2017-06-09,21.453,21.626,21.414,21.616,152441,0
2017-06-12,21.626,21.664,21.51,21.655,149578,0
2017-06-13,21.607,21.626,21.52,21.598,119618,0
2017-06-14,21.578,21.626,21.54,21.626,146047,0
2017-06-15,21.462,21.598,21.462,21.549,128631,0
2017-06-16,21.674,21.76,21.559,21.76,164480,0
2017-06-19,21.818,21.934,21.732,21.76,166778,0
2017-06-20,21.732,21.914,21.722,21.78,196112,0
2017-06-21,21.78,21.914,21.77,21.857,203993,0
2017-06-22,21.818,21.914,21.799,21.876,109684,0
2017-06-23,21.914,21.972,21.876,21.962,97546,0
2017-06-26,22.001,22.241,21.926,22.232,138135,0
2017-06-27,22.308,22.347,22.156,22.164,285651,0
2017-06-28,22.341,22.351,22.194,22.262,122272,0
2017-06-29,22.194,22.218,22.007,22.164,178688,0
2017-06-30,22.164,22.164,21.968,22.076,130125,0
2017-07-03,22.076,22.213,22.027,22.194,45816,0
2017-07-05,22.311,22.32,22.164,22.223,104892,0
2017-07-06,22.233,22.282,22.145,22.253,78349,0
2017-07-07,22.302,22.302,22.125,22.194,65427,0
2017-07-10,22.194,22.204,22.076,22.145,67184,0
2017-07-11,22.174,22.292,22.155,22.223,92047,0
2017-07-12,22.272,22.341,22.204,22.253,85727,0
2017-07-13,22.272,22.311,22.125,22.302,84680,0
2017-07-14,22.253,22.33,22.204,22.311,72868,0
2017-07-17,22.331,22.438,22.272,22.321,84379,0
2017-07-18,22.351,22.413,22.272,22.321,75942,0
2017-07-19,22.341,22.341,22.135,22.145,126675,0
2017-07-20,22.145,22.204,22.037,22.086,100949,0
2017-07-21,22.057,22.135,21.811,21.811,103090,0
2017-07-24,21.988,22.007,21.831,21.851,102390,0
2017-07-25,21.958,21.978,21.811,21.88,86224,0
2017-07-26,21.939,21.939,21.851,21.909,62048,0
2017-07-27,21.968,21.968,21.851,21.968,48266,0
2017-07-28,21.998,22.164,21.881,21.958,100282,0
2017-07-31,22.106,22.135,21.919,22.096,57938,0
2017-08-01,22.194,22.204,22.049,22.194,63969,0
2017-08-02,22.194,22.194,22.057,22.096,51889,0
2017-08-03,22.096,22.204,22.047,22.096,112237,0
2017-08-04,22.243,22.38,22.066,22.086,93950,0
2017-08-07,22.115,22.223,22.057,22.194,82934,0
2017-08-08,22.302,22.743,22.287,22.36,145913,0
2017-08-09,22.213,22.537,22.204,22.4,106344,0
2017-08-10,22.537,22.537,21.86,21.998,133855,0
2017-08-11,21.821,22.145,21.566,21.88,191383,0
2017-08-14,21.988,22.282,21.978,22.243,58656,0
2017-08-15,22.272,22.321,21.968,22.007,88196,0
2017-08-16,22.057,22.164,22.007,22.076,82746,0
2017-08-17,22.047,22.106,21.709,21.841,104027,0
2017-08-18,21.713,21.767,20.939,21.39,328387,0
2017-08-21,21.321,21.419,21.213,21.272,118167,0
2017-08-22,21.272,21.782,21.272,21.782,141995,0
2017-08-23,21.743,22.007,21.733,21.968,127768,0
2017-08-24,21.958,22.36,21.88,22.115,171074,0
2017-08-25,22.243,22.292,21.811,21.939,88400,0
2017-08-28,22.047,22.262,21.429,21.625,136026,0
2017-08-29,21.439,21.772,21.419,21.743,59360,0
2017-08-30,21.615,21.709,21.468,21.557,90112,0
2017-08-31,21.645,21.694,21.439,21.468,157989,0
2017-09-01,21.517,21.557,21.272,21.272,214367,0
2017-09-05,21.351,21.478,20.919,21.096,173813,0
2017-09-06,21.066,21.155,20.586,21.037,338158,0
2017-09-07,20.959,21.213,20.87,21.086,97856,0
2017-09-08,20.929,21.086,20.89,20.949,89179,0
2017-09-11,20.949,21.096,20.929,21.066,78697,0
2017-09-12,20.959,21.197,20.88,20.91,136621,0
2017-09-13,20.88,21.233,20.87,21.164,108783,0
2017-09-14,21.125,21.261,21.008,21.076,78421,0
2017-09-15,21.066,21.4,21.066,21.37,163306,0
2017-09-18,21.37,21.566,21.174,21.351,153622,0
2017-09-19,21.351,21.488,21.223,21.233,105743,0
2017-09-20,21.243,21.723,21.243,21.655,142202,0
2017-09-21,21.625,21.752,21.442,21.537,70528,0
2017-09-22,21.606,21.909,21.606,21.851,121143,0
2017-09-25,21.851,21.958,21.811,21.939,103738,0
2017-09-26,21.958,22.155,21.958,22.027,110451,0
2017-09-27,22.155,22.576,22.136,22.38,315793,0
2017-09-28,22.6,23.01,22.34,23.01,195790,0
2017-09-29,23.01,23.1,22.6,22.82,233028,0
2017-10-02,22.88,22.97,22.4004,22.93,257628,0
2017-10-03,22.89,22.964,22.7801,22.85,98126,0
2017-10-04,22.9,23.0518,22.8691,23,118866,0
2017-10-05,23.04,23.04,22.75,22.77,77642,0
2017-10-06,22.75,22.7545,22.4,22.48,115801,0
2017-10-09,22.56,22.56,22.44,22.48,86998,0
2017-10-10,22.58,22.58,22.4,22.5,81484,0
2017-10-11,22.5,22.5,22.42,22.49,89721,0
2017-10-12,22.45,22.55,22.44,22.48,177015,0
2017-10-13,22.5,22.54,22.45,22.51,94572,0
2017-10-16,22.5,22.53,22.43,22.53,146202,0
2017-10-17,22.54,22.54,22.38,22.38,118352,0
2017-10-18,22.42,22.48,22.33,22.4,85349,0
2017-10-19,22.44,22.46,22.3744,22.4,49642,0
2017-10-20,22.48,22.52,22.41,22.45,40609,0
2017-10-23,22.53,22.53,22.33,22.5,56103,0
2017-10-24,22.63,22.63,22.4,22.5,100547,0
2017-10-25,22.44,22.5,22,22,140538,0
2017-10-26,22.2,22.3114,21.79,21.81,94256,0
2017-10-27,21.9,22.3,21.82,22.24,81831,0
2017-10-30,22.38,22.48,22.2,22.4,182597,0
2017-10-31,22.5,22.5,22.0601,22.14,150065,0
2017-11-01,22.1,22.2299,21.82,21.83,63492,0
2017-11-02,21.83,21.94,21.71,21.88,70461,0
2017-11-03,21.87,22.19,21.67,22.09,108459,0
2017-11-06,21.93,21.99,21.81,21.91,83156,0
2017-11-07,21.85,21.86,21.63,21.78,93669,0
2017-11-08,21.78,22.36,21.78,22.33,89226,0
2017-11-09,22.35,22.37,21.84,22.14,69316,0
2017-11-10,22.05,22.18,22,22.08,41713,0
