Date,Open,High,Low,Close,Volume,OpenInt
2015-01-30,23.801,24.099,23.098,23.362,15855700,0
2015-02-02,23.256,23.693,23.141,23.493,796027,0
2015-02-03,23.441,23.562,23.061,23.186,564141,0
2015-02-04,23.07,23.483,22.922,23.194,474508,0
2015-02-05,23.148,23.441,23.108,23.248,145874,0
2015-02-06,23.248,23.493,23.027,23.141,851484,0
2015-02-09,23.342,24.064,23.178,23.607,532996,0
2015-02-10,23.703,24.45,23.333,24.267,714723,0
2015-02-11,24.284,24.933,23.755,23.923,1108780,0
2015-02-12,23.907,24.327,23.669,23.871,406734,0
2015-02-13,23.993,24.072,23.722,23.793,188766,0
2015-02-17,24.196,24.327,23.967,23.977,280602,0
2015-02-18,23.816,24.712,23.774,24.45,441831,0
2015-02-19,24.467,24.758,24.055,24.064,216134,0
2015-02-20,24.292,24.766,23.923,24.609,470246,0
2015-02-23,24.687,24.969,24.353,24.503,370110,0
2015-02-24,24.898,24.898,24.186,24.284,649970,0
2015-02-25,24.344,24.362,23.387,23.713,456136,0
2015-02-26,24.099,24.099,23.414,23.562,385517,0
2015-02-27,23.571,24.055,23.502,23.816,387808,0
2015-03-02,24.186,24.206,23.544,23.784,295824,0
2015-03-03,23.669,24.037,23.493,23.844,357652,0
2015-03-04,23.722,23.931,23.449,23.529,449654,0
2015-03-05,23.529,24.166,23.529,23.958,338293,0
2015-03-06,23.599,24.045,22.684,23.248,591191,0
2015-03-09,23.37,24.126,23.019,23.273,706533,0
2015-03-10,23.027,23.661,22.878,22.922,495882,0
2015-03-11,22.834,23.178,22.834,22.878,300264,0
2015-03-12,22.748,23.379,22.748,23.202,219191,0
2015-03-13,23.248,23.433,22.859,22.939,275442,0
2015-03-16,23.186,23.202,22.818,22.949,423011,0
2015-03-17,22.905,23.669,22.905,23.473,296163,0
2015-03-18,23.473,23.853,23.079,23.703,329415,0
2015-03-19,23.553,24.072,23.168,23.713,414127,0
2015-03-20,23.591,24.398,23.464,23.984,2678456,0
2015-03-23,23.984,24.908,23.844,24.327,461270,0
2015-03-24,24.309,25.004,23.713,23.738,433943,0
2015-03-25,23.834,24.064,23.441,23.684,418228,0
2015-03-26,23.624,23.897,23.061,23.544,787915,0
2015-03-27,23.633,24.809,23.571,24.5,1175990,0
2015-03-30,24.587,25.347,24.446,25.151,802750,0
2015-03-31,25.142,26.204,24.995,25.241,4033803,0
2015-04-01,25.302,26.353,25.072,26.319,709756,0
2015-04-02,26.397,27.907,26.282,27.44,866637,0
2015-04-06,27.369,27.836,26.856,27.281,491822,0
2015-04-07,27.182,27.898,27.033,27.236,442757,0
2015-04-08,27.227,27.448,26.713,26.944,250442,0
2015-04-09,27.095,28.082,26.794,27.836,539754,0
2015-04-10,27.995,28.198,27.766,28.092,208645,0
2015-04-13,28.013,28.357,27.88,28.234,439490,0
2015-04-14,28.25,28.693,28.082,28.604,268678,0
2015-04-15,28.604,28.78,28.171,28.666,313187,0
2015-04-16,28.524,28.683,28.128,28.216,412250,0
2015-04-17,28.038,28.472,27.747,28.161,180215,0
2015-04-20,28.25,28.411,27.818,28.243,284885,0
2015-04-21,28.25,28.411,27.385,27.588,338780,0
2015-04-22,27.552,28.161,26.733,28.073,356980,0
2015-04-23,28.092,28.161,27.676,27.933,248064,0
2015-04-24,28.031,28.411,27.236,27.606,1382924,0
2015-04-27,27.536,28.082,27.536,27.914,463163,0
2015-04-28,27.959,28.277,27.552,28.057,304019,0
2015-04-29,27.995,28.243,27.809,27.986,310136,0
2015-04-30,27.853,28.171,27.404,27.536,314439,0
2015-05-01,27.545,27.713,26.723,27.103,264147,0
2015-05-04,27.095,27.473,26.688,27.059,236283,0
2015-05-05,26.962,27.261,26.379,26.608,300282,0
2015-05-06,26.618,26.821,25.453,25.718,434273,0
2015-05-07,25.734,26.697,25.674,26.503,296698,0
2015-05-08,26.713,27.536,26.485,27.421,420345,0
2015-05-11,27.324,27.889,27.324,27.658,460105,0
2015-05-12,27.456,27.827,26.847,27.456,220870,0
2015-05-13,26.282,27.844,26.238,27.342,451951,0
2015-05-14,27.545,27.809,26.566,26.962,191881,0
2015-05-15,26.883,27.095,26.847,26.98,141743,0
2015-05-18,26.944,27.412,26.697,26.873,439691,0
2015-05-19,26.953,27.174,26.538,26.6,441756,0
2015-05-20,26.679,26.785,26.113,26.274,130715,0
2015-05-21,26.238,26.503,25.981,26.397,123580,0
2015-05-22,26.751,26.751,25.903,26.026,119839,0
2015-05-26,25.919,26.697,25.666,26.371,366008,0
2015-05-27,26.415,26.83,26.167,26.6,177722,0
2015-05-28,26.663,26.733,26.326,26.424,137219,0
2015-05-29,26.449,26.813,26.113,26.751,831181,0
2015-06-01,26.794,27.024,26.353,26.927,205926,0
2015-06-02,26.785,26.987,26.405,26.751,262632,0
2015-06-03,26.751,26.873,26.087,26.415,209891,0
2015-06-04,26.361,26.6,26.184,26.415,312854,0
2015-06-05,26.459,26.635,26.176,26.538,252368,0
2015-06-08,26.901,28.427,26.572,27.907,1271804,0
2015-06-09,27.853,28.038,27.182,27.571,273290,0
2015-06-10,27.747,27.747,27.016,27.297,190335,0
2015-06-11,27.297,27.44,26.856,27.236,217436,0
2015-06-12,27.166,27.598,27.016,27.351,113836,0
2015-06-15,27.095,27.527,27.066,27.369,1124101,0
2015-06-16,27.606,28.144,27.606,28.11,250784,0
2015-06-17,28.128,28.366,27.783,28.137,1324476,0
2015-06-18,28.224,30.185,28.161,29.302,728445,0
2015-06-19,29.398,29.858,28.798,29.769,537244,0
2015-06-22,29.708,30.052,28.755,29.548,780210,0
2015-06-23,29.398,29.831,29.346,29.797,394430,0
2015-06-24,29.734,29.928,28.736,28.886,355671,0
2015-06-25,28.948,28.958,27.016,27.236,2125413,0
2015-06-26,27.286,27.356,26.048,26.209,1340004,0
2015-06-29,26.058,26.724,25.079,25.203,899221,0
2015-06-30,25.346,25.763,25.132,25.22,1140705,0
2015-07-01,25.24,25.495,24.582,24.625,890227,0
2015-07-02,25.007,26.475,24.732,25.808,658026,0
2015-07-06,25.72,26.466,25.524,26.422,271443,0
2015-07-07,26.43,26.946,25.648,26.832,273578,0
2015-07-08,26.663,26.982,26.502,26.832,222191,0
2015-07-09,27.08,27.712,27.08,27.55,576730,0
2015-07-10,27.569,27.675,27.347,27.55,275040,0
2015-07-13,27.623,27.915,27.099,27.329,425040,0
2015-07-14,27.266,27.578,27.152,27.169,302986,0
2015-07-15,27.249,27.418,26.422,26.813,306565,0
2015-07-16,26.91,27.675,26.823,27.214,309785,0
2015-07-17,27.133,27.418,26.306,27.372,238046,0
2015-07-20,27.276,27.347,25.969,26.296,648805,0
2015-07-21,26.306,26.663,25.808,26.156,346216,0
2015-07-22,26.119,27.286,26.092,27.232,268631,0
2015-07-23,27.356,27.356,26.172,26.475,332161,0
2015-07-24,28.281,29.898,28.281,29,1701850,0
2015-07-27,29.242,30.014,29,29.827,572457,0
2015-07-28,29.873,30.06,29.4,29.605,512187,0
2015-07-29,29.703,30.273,29.409,30.032,400753,0
2015-07-30,29.988,30.05,29.517,29.694,322491,0
2015-07-31,29.873,29.943,29.661,29.818,166305,0
2015-08-03,29.827,30.246,29.661,30.184,124641,0
2015-08-04,30.202,30.656,29.703,29.898,248839,0
2015-08-05,30.131,30.131,29.151,29.348,193855,0
2015-08-06,29.471,29.471,28.416,28.609,572401,0
2015-08-07,28.457,28.699,27.409,28.44,388385,0
2015-08-10,28.457,30.184,27.657,28.013,1240491,0
2015-08-11,27.951,28.005,25.587,26.448,1097453,0
2015-08-12,26.279,26.92,25.897,26.422,1321676,0
2015-08-13,26.369,26.724,26.067,26.653,717736,0
2015-08-14,26.581,26.581,26.147,26.325,307761,0
2015-08-17,26.296,26.724,26.067,26.502,288084,0
2015-08-18,26.466,26.618,26.181,26.537,315070,0
2015-08-19,26.502,26.663,26.226,26.502,361960,0
2015-08-20,26.413,26.557,26.2,26.332,223652,0
2015-08-21,25.933,26.528,25.783,26.014,276615,0
2015-08-24,25.515,25.763,24.804,24.848,338080,0
2015-08-25,25.203,25.355,23.906,23.94,415597,0
2015-08-26,24.332,24.474,24.091,24.332,312933,0
2015-08-27,24.493,25.905,24.483,25.728,360048,0
2015-08-28,25.667,26.039,25.24,25.914,225339,0
2015-08-31,25.667,25.861,24.991,25.062,383662,0
2015-09-01,24.813,24.953,24.386,24.582,297865,0
2015-09-02,24.775,24.991,24.464,24.705,265032,0
2015-09-03,24.742,25.069,24.536,24.573,233210,0
2015-09-04,24.386,24.554,24.029,24.483,201725,0
2015-09-08,24.732,25.826,24.722,25.755,330025,0
2015-09-09,25.826,26.226,25.015,25.087,198465,0
2015-09-10,25.044,25.48,25.044,25.31,193301,0
2015-09-11,25.23,25.444,24.991,25.381,280999,0
2015-09-14,25.434,25.505,25.178,25.293,86696,0
2015-09-15,25.318,25.318,24.963,25.106,357911,0
2015-09-16,25.079,25.079,24.1,24.386,760577,0
2015-09-17,24.271,24.722,23.825,23.994,709974,0
2015-09-18,23.736,24.241,23.436,23.467,1380710,0
2015-09-21,23.603,24.074,23.603,23.833,322942,0
2015-09-22,23.8,23.8,23.114,23.123,371293,0
2015-09-23,23.202,23.576,22.854,23.147,318106,0
2015-09-24,23.086,23.086,22.127,22.456,400819,0
2015-09-25,22.571,22.677,21.629,22.019,505551,0
2015-09-28,21.981,22.158,20.742,20.929,378208,0
2015-09-29,20.92,21.261,20.885,21.028,202791,0
2015-09-30,21.091,21.271,20.75,21.253,338391,0
2015-10-01,21.244,21.763,20.831,21.746,328028,0
2015-10-02,21.656,22.23,21.539,22.034,213821,0
2015-10-05,22.124,22.491,22.044,22.257,175648,0
2015-10-06,22.158,22.329,21.71,21.728,234767,0
2015-10-07,21.763,22.086,21.404,21.647,242791,0
2015-10-08,21.602,21.996,21.368,21.899,427528,0
2015-10-09,21.924,22.177,21.853,22.06,164460,0
2015-10-12,22.077,22.276,21.845,22.248,145823,0
2015-10-13,22.096,22.59,21.881,22.077,160672,0
2015-10-14,22.06,22.086,21.496,21.639,281566,0
2015-10-15,21.629,22.286,21.576,22.267,140059,0
2015-10-16,22.329,22.625,21.853,22.115,207358,0
2015-10-19,22.096,22.437,21.917,22.15,146520,0
2015-10-20,22.06,22.186,21.666,22.177,112971,0
2015-10-21,22.23,22.276,21.621,21.718,138165,0
2015-10-22,21.899,22.124,21.611,22.053,134600,0
2015-10-23,22.086,22.267,21.872,22.15,185295,0
2015-10-26,22.105,22.186,21.872,21.962,120671,0
2015-10-27,21.924,21.924,21.343,21.576,156995,0
2015-10-28,21.576,22.267,21.504,22.115,186300,0
2015-10-29,21.981,22.167,21.746,21.791,103733,0
2015-10-30,21.782,21.782,21.118,21.433,211146,0
2015-11-02,21.414,22.473,21.414,22.419,163937,0
2015-11-03,22.321,22.491,22.115,22.329,250924,0
2015-11-04,22.392,22.5,21.972,22.15,140876,0
2015-11-05,22.115,22.311,22.024,22.096,76325,0
2015-11-06,21.934,21.952,20.66,21.378,222400,0
2015-11-09,21.281,21.281,19.962,20.149,143606,0
2015-11-10,20.149,20.472,20.058,20.184,69750,0
2015-11-11,20.211,20.275,19.583,19.61,178947,0
2015-11-12,19.493,19.556,18.695,18.839,198000,0
2015-11-13,18.775,19.09,18.337,18.409,254490,0
2015-11-16,18.298,18.829,18.102,18.74,236105,0
2015-11-17,18.668,19.133,18.48,18.793,156548,0
2015-11-18,18.875,18.982,18.578,18.712,143178,0
2015-11-19,18.614,18.721,18.327,18.345,304184,0
2015-11-20,18.452,18.74,18.228,18.327,132927,0
2015-11-23,18.308,18.489,18.235,18.353,117440,0
2015-11-24,18.282,18.614,18.245,18.353,77886,0
2015-11-25,18.274,18.37,18.057,18.327,68302,0
2015-11-27,18.345,18.676,18.345,18.533,67523,0
2015-11-30,18.561,18.668,18.012,18.102,360119,0
2015-12-01,18.164,18.337,17.79,17.923,206699,0
2015-12-02,17.994,18.156,17.842,17.994,198045,0
2015-12-03,17.923,18.164,17.852,17.914,246276,0
2015-12-04,17.806,18.057,17.725,17.933,142287,0
2015-12-07,18.084,18.37,17.806,17.933,305186,0
2015-12-08,18.345,18.783,17.77,17.968,233443,0
2015-12-09,18.274,18.515,17.862,17.958,211258,0
2015-12-10,17.95,18.542,17.941,18.03,156661,0
2015-12-11,17.914,17.914,17.545,17.644,140839,0
2015-12-14,17.672,18.084,17.241,18.004,252125,0
2015-12-15,18.093,18.29,17.842,17.914,187749,0
2015-12-16,18.084,18.274,17.77,17.862,183625,0
2015-12-17,17.87,17.941,17.285,17.331,126687,0
2015-12-18,17.232,17.358,16.461,16.523,431986,0
2015-12-21,16.693,16.693,16.011,16.155,458507,0
2015-12-22,16.281,16.523,16.155,16.486,425406,0
2015-12-23,16.558,17.878,16.486,17.832,349758,0
2015-12-24,17.78,17.818,17.141,17.322,79718,0
2015-12-28,17.294,17.518,16.721,17.447,414607,0
2015-12-29,17.524,17.675,16.87,17.17,172896,0
2015-12-30,17.043,17.234,16.843,16.843,135909,0
2015-12-31,16.816,16.87,16.435,16.798,134087,0
2016-01-04,16.635,16.934,16.317,16.87,247272,0
2016-01-05,16.934,17.08,16.261,16.361,191877,0
2016-01-06,16.162,16.516,15.668,15.771,213284,0
2016-01-07,15.319,15.681,15.028,15.1,501752,0
2016-01-08,15.226,15.476,14.982,15.255,269428,0
2016-01-11,15.154,15.791,14.99,15.599,391517,0
2016-01-12,15.736,15.736,15.427,15.544,236339,0
2016-01-13,15.635,15.667,15.08,15.173,303516,0
2016-01-14,15.236,16.06,14.872,15.726,1054139,0
2016-01-15,15.382,15.654,15.136,15.372,705235,0
2016-01-19,15.59,15.881,15.417,15.791,379520,0
2016-01-20,15.554,16.271,15.246,15.936,220223,0
2016-01-21,15.944,16.59,15.873,16.189,190124,0
2016-01-22,16.435,16.925,16.366,16.625,236352,0
2016-01-25,16.625,16.708,16.37,16.507,176554,0
2016-01-26,16.688,17.478,16.688,16.979,233202,0
2016-01-27,16.851,16.916,16.227,16.307,201655,0
2016-01-28,16.453,17.17,16.453,16.752,105952,0
2016-01-29,16.899,17.561,16.899,17.551,229441,0
2016-02-01,17.435,19.095,16.916,18.633,539554,0
2016-02-02,18.207,18.805,17.806,18.197,644425,0
2016-02-03,18.342,19.187,18.069,18.985,582988,0
2016-02-04,19.122,19.476,18.759,18.815,479482,0
2016-02-05,18.805,19.277,18.283,18.759,526713,0
2016-02-08,18.551,18.551,17.814,18.052,423753,0
2016-02-09,17.852,18.367,17.818,17.878,371298,0
2016-02-10,17.987,18.27,17.823,17.96,131453,0
2016-02-11,17.615,17.996,17.287,17.387,272099,0
2016-02-12,17.579,17.878,17.443,17.806,267022,0
2016-02-16,18.005,18.377,17.534,18.27,183452,0
2016-02-17,18.295,18.941,18.295,18.785,239451,0
2016-02-18,18.823,19.004,18.45,18.896,197865,0
2016-02-19,18.732,18.868,18.514,18.669,177282,0
2016-02-22,18.868,19.058,18.633,18.696,143078,0
2016-02-23,18.614,18.795,18.514,18.522,235020,0
2016-02-24,18.406,18.912,18.168,18.815,90792,0
2016-02-25,18.868,19.162,18.633,19.114,84633,0
2016-02-26,19.212,19.629,19.077,19.548,191882,0
2016-02-29,19.522,19.694,19.122,19.178,212120,0
2016-03-01,19.34,19.54,18.686,18.742,175414,0
2016-03-02,18.751,18.751,17.933,18.096,475510,0
2016-03-03,18.207,18.207,16.87,17.316,530039,0
2016-03-04,17.106,17.106,13.411,15.163,1334571,0
2016-03-07,14.982,15.319,13.976,14.156,797548,0
2016-03-08,14.21,14.882,13.856,13.876,906786,0
2016-03-09,13.892,14.146,13.756,13.919,773925,0
2016-03-10,14.074,14.269,13.374,13.71,697704,0
2016-03-11,12.938,15.117,12.358,14.517,1399192,0
2016-03-14,14.646,14.838,14.074,14.517,419221,0
2016-03-15,14.454,14.546,13.866,14.201,325026,0
2016-03-16,14.182,14.347,13.739,14.192,399704,0
2016-03-17,14.22,14.492,14.047,14.357,1347633,0
2016-03-18,14.454,15.708,14.381,15.563,1318567,0
2016-03-21,15.471,15.618,14.774,15.273,385456,0
2016-03-22,15.28,15.635,15.208,15.573,500595,0
2016-03-23,15.51,15.563,15.191,15.208,466328,0
2016-03-24,15.091,15.581,14.862,15.563,718784,0
2016-03-28,15.618,15.745,14.974,15.009,411407,0
2016-03-29,15.009,15.969,15.004,15.599,412042,0
2016-03-30,15.802,15.802,15.25,15.396,267761,0
2016-03-31,15.35,15.765,15.259,15.719,168921,0
2016-04-01,15.516,15.553,15.314,15.498,338668,0
2016-04-04,15.498,15.71,15.36,15.46,229829,0
2016-04-05,15.387,15.599,15.332,15.405,234428,0
2016-04-06,15.415,15.59,15.259,15.304,214032,0
2016-04-07,15.21,15.479,15.137,15.284,205474,0
2016-04-08,15.368,15.719,15.341,15.498,184060,0
2016-04-11,15.553,15.673,15.387,15.405,186863,0
2016-04-12,15.47,15.655,15.378,15.378,363856,0
2016-04-13,15.498,15.626,15.387,15.535,383585,0
2016-04-14,15.599,15.7,15.22,15.488,753433,0
2016-04-15,15.479,15.599,15.368,15.508,133749,0
2016-04-18,15.443,15.498,15.028,15.259,518809,0
2016-04-19,15.35,15.543,15.259,15.304,193053,0
2016-04-20,15.368,15.396,15.037,15.166,191254,0
2016-04-21,15.22,15.259,14.806,14.934,592583,0
2016-04-22,14.999,15.415,14.999,15.341,182956,0
2016-04-25,15.314,15.553,15.21,15.323,163910,0
2016-04-26,15.378,15.46,15.332,15.434,174366,0
2016-04-27,15.405,15.71,15.35,15.59,196084,0
2016-04-28,15.581,15.774,15.405,15.443,194660,0
2016-04-29,15.443,15.469,14.909,15.284,472087,0
2016-05-02,15.35,15.645,15.129,15.599,110698,0
2016-05-03,15.562,15.719,15.387,15.618,140308,0
2016-05-04,15.508,15.71,15.341,15.635,144661,0
2016-05-05,15.635,16.133,15.635,15.867,216690,0
2016-05-06,15.838,16.054,15.387,15.59,195185,0
2016-05-09,15.635,15.959,15.635,15.82,124971,0
2016-05-10,15.829,15.95,15.738,15.829,98154,0
2016-05-11,15.784,15.829,15.572,15.774,105891,0
2016-05-12,15.802,15.959,15.65,15.867,162991,0
2016-05-13,15.848,15.885,15.626,15.784,353945,0
2016-05-16,15.784,15.94,15.774,15.812,136371,0
2016-05-17,15.793,15.885,15.572,15.626,245587,0
2016-05-18,15.635,15.673,15.47,15.572,162003,0
2016-05-19,15.508,15.655,15.294,15.543,202183,0
2016-05-20,15.618,15.664,15.396,15.434,76785,0
2016-05-23,15.46,15.793,15.424,15.673,112038,0
2016-05-24,15.692,15.903,15.581,15.838,127416,0
2016-05-25,15.838,16.052,15.7,15.922,430054,0
2016-05-26,15.903,16.059,15.682,16.043,666159,0
2016-05-27,15.976,16.092,15.673,15.829,210422,0
2016-05-31,15.793,15.931,15.581,15.829,213686,0
2016-06-01,15.848,15.986,15.599,15.876,324405,0
2016-06-02,15.829,15.986,15.719,15.903,166405,0
2016-06-03,15.922,15.95,15.719,15.858,165786,0
2016-06-06,15.858,16.043,15.626,15.829,482945,0
2016-06-07,15.802,15.964,15.71,15.746,332197,0
2016-06-08,15.774,15.95,15.738,15.802,366469,0
2016-06-09,15.765,15.931,15.692,15.848,573149,0
2016-06-10,15.774,15.94,15.673,15.82,251913,0
2016-06-13,15.802,15.931,15.71,15.784,257832,0
2016-06-14,15.738,15.858,15.535,15.746,254524,0
2016-06-15,15.746,15.848,15.618,15.635,201919,0
2016-06-16,15.59,15.82,15.415,15.802,371847,0
2016-06-17,15.765,15.95,15.59,15.802,633349,0
2016-06-20,15.894,16.068,15.858,15.876,341201,0
2016-06-21,15.858,16.052,15.7,15.82,380010,0
2016-06-22,15.812,15.986,15.755,15.903,292525,0
2016-06-23,15.976,15.976,15.719,15.858,353854,0
2016-06-24,15.581,15.881,15.396,15.655,2399556,0
2016-06-27,15.599,15.599,14.706,15.12,921695,0
2016-06-28,15.261,15.681,15.261,15.579,321453,0
2016-06-29,15.607,16.108,15.607,16.064,591428,0
2016-06-30,16.113,16.421,15.925,16.421,250905,0
2016-07-01,16.356,16.617,16.047,16.459,257393,0
2016-07-05,16.411,16.501,16.281,16.431,521644,0
2016-07-06,16.319,16.487,16.159,16.467,226658,0
2016-07-07,16.572,16.572,16.261,16.319,360686,0
2016-07-08,16.374,16.439,16.074,16.309,477852,0
2016-07-11,16.365,16.692,16.215,16.673,334932,0
2016-07-12,16.607,16.815,16.607,16.74,364590,0
2016-07-13,16.731,16.748,16.534,16.731,766465,0
2016-07-14,16.757,16.851,16.581,16.617,243471,0
2016-07-15,16.673,16.731,16.365,16.515,252410,0
2016-07-18,16.515,16.515,16.206,16.281,290678,0
2016-07-19,16.271,16.851,16.14,16.796,470311,0
2016-07-20,16.757,16.786,16.467,16.59,744672,0
2016-07-21,16.459,16.673,16.384,16.637,236629,0
2016-07-22,16.627,16.796,16.529,16.542,152784,0
2016-07-25,16.59,16.712,16.411,16.459,211946,0
2016-07-26,16.394,16.607,16.336,16.515,376661,0
2016-07-27,16.431,16.815,16.421,16.666,1300728,0
2016-07-28,16.607,16.748,16.487,16.542,388986,0
2016-07-29,16.477,16.682,16.374,16.533,1542439,0
2016-08-01,16.581,17.039,16.581,16.757,638682,0
2016-08-02,16.74,16.74,16.266,16.327,511539,0
2016-08-03,16.467,16.757,16.243,16.505,480016,0
2016-08-04,16.59,16.673,16.29,16.327,219587,0
2016-08-05,16.365,16.682,16.271,16.346,304196,0
2016-08-08,16.449,16.572,16.299,16.327,145176,0
2016-08-09,16.309,16.402,16.29,16.336,131793,0
2016-08-10,16.336,16.365,16.271,16.336,115900,0
2016-08-11,16.411,16.411,16.215,16.271,119318,0
2016-08-12,16.281,16.394,16.178,16.196,79833,0
2016-08-15,16.261,16.365,16.233,16.29,129244,0
2016-08-16,16.243,16.299,16.159,16.206,141504,0
2016-08-17,16.196,16.402,15.972,16.384,185836,0
2016-08-18,16.449,16.617,16.402,16.617,168997,0
2016-08-19,16.617,16.712,16.542,16.692,207384,0
2016-08-22,16.673,16.748,16.524,16.542,159944,0
2016-08-23,16.562,16.656,16.421,16.533,144901,0
2016-08-24,16.505,16.702,16.384,16.673,157313,0
2016-08-25,16.673,16.861,16.617,16.824,93464,0
2016-08-26,16.796,17.049,16.627,16.757,131987,0
2016-08-29,16.757,16.945,16.757,16.851,92658,0
2016-08-30,16.851,17.124,16.702,17.086,181432,0
2016-08-31,17.17,17.864,17.17,17.694,510566,0
2016-09-01,17.769,17.947,17.527,17.704,266497,0
2016-09-02,17.844,17.89,17.563,17.628,149611,0
2016-09-06,17.732,18.126,17.543,18.087,209095,0
2016-09-07,18.096,18.261,17.956,18.126,247944,0
2016-09-08,18.021,18.116,17.882,18.06,130455,0
2016-09-09,17.919,18.236,17.628,17.769,207925,0
2016-09-12,17.657,17.929,17.375,17.789,255507,0
2016-09-13,17.648,17.713,17.395,17.583,199187,0
2016-09-14,17.676,17.829,17.235,17.46,248772,0
2016-09-15,17.404,17.749,17.404,17.46,234694,0
2016-09-16,17.508,17.601,17.161,17.31,1027191,0
2016-09-19,17.32,17.638,17.226,17.291,149592,0
2016-09-20,17.423,17.46,17.17,17.18,525253,0
2016-09-21,17.17,17.553,17.132,17.536,148669,0
2016-09-22,17.553,17.732,17.553,17.713,224609,0
2016-09-23,17.759,17.779,17.498,17.684,257910,0
2016-09-26,17.657,17.667,17.404,17.508,240954,0
2016-09-27,17.601,17.779,17.413,17.478,200672,0
2016-09-28,17.508,17.726,17.394,17.554,370154,0
2016-09-29,17.508,17.527,17.257,17.288,185679,0
2016-09-30,17.384,17.394,17.08,17.212,118619,0
2016-10-03,17.204,17.204,16.691,16.929,218239,0
2016-10-04,16.977,17.033,16.654,16.691,219758,0
2016-10-05,16.691,16.691,16.169,16.255,291936,0
2016-10-06,16.16,16.284,16.048,16.141,129161,0
2016-10-07,16.123,16.293,15.847,15.866,263827,0
2016-10-10,15.979,16.179,15.885,15.998,73579,0
2016-10-11,16.037,16.037,15.695,15.809,125185,0
2016-10-12,15.743,16.217,15.723,16.131,115250,0
2016-10-13,16.131,16.235,16.027,16.179,146852,0
2016-10-14,16.227,16.227,15.809,15.979,87370,0
2016-10-17,15.979,16.113,15.961,16.047,79889,0
2016-10-18,16.103,16.473,16.008,16.312,225819,0
2016-10-19,16.235,16.378,16.189,16.284,140741,0
2016-10-20,16.274,16.302,16.037,16.16,124796,0
2016-10-21,16.074,16.235,15.971,15.989,76570,0
2016-10-24,16.037,16.169,15.876,16.141,92523,0
2016-10-25,16.113,16.222,15.771,15.866,138487,0
2016-10-26,15.885,15.952,15.714,15.866,128540,0
2016-10-27,15.903,15.913,15.506,15.781,207667,0
2016-10-28,15.799,15.923,15.562,15.638,140022,0
2016-10-31,15.714,15.866,15.648,15.771,176019,0
2016-11-01,15.809,15.818,15.515,15.6,214263,0
2016-11-02,15.667,15.667,15.192,15.467,210707,0
2016-11-03,16.037,16.037,14.567,15.174,516600,0
2016-11-04,14.282,15.396,13.844,15.192,406561,0
2016-11-07,15.277,15.657,15.201,15.542,650396,0
2016-11-08,15.591,16.084,15.363,15.847,390693,0
2016-11-09,15.714,15.932,15.391,15.657,298722,0
2016-11-10,15.723,15.761,15.344,15.609,382802,0
2016-11-11,15.562,16.34,15.457,16.103,443606,0
2016-11-14,16.16,16.35,15.932,16.056,388251,0
2016-11-15,16.018,16.217,15.885,15.989,347829,0
2016-11-16,15.942,16.131,15.809,15.989,377105,0
2016-11-17,16.056,16.227,15.799,15.942,401653,0
2016-11-18,15.952,16.074,15.827,15.876,393778,0
2016-11-21,15.885,16.169,15.638,16.056,422639,0
2016-11-22,16.141,16.815,15.952,16.53,588188,0
2016-11-23,16.483,16.73,16.34,16.473,439547,0
2016-11-25,16.444,16.777,16.444,16.578,150789,0
2016-11-28,16.559,16.767,16.454,16.559,379567,0
2016-11-29,16.635,17.004,16.596,16.739,194440,0
2016-11-30,16.711,16.711,16.208,16.264,222364,0
2016-12-01,16.255,16.36,15.791,16.33,299456,0
2016-12-02,16.35,16.578,16.113,16.463,259312,0
2016-12-05,16.483,16.635,16.35,16.454,167880,0
2016-12-06,16.511,16.511,16.254,16.312,148955,0
2016-12-07,16.245,16.34,16.113,16.208,218822,0
2016-12-08,16.198,16.777,16.064,16.654,300174,0
2016-12-09,16.52,16.824,16.52,16.605,259465,0
2016-12-12,16.615,16.977,16.52,16.711,323654,0
2016-12-13,16.786,16.881,16.605,16.701,301929,0
2016-12-14,16.739,16.777,16.454,16.53,289666,0
2016-12-15,16.52,16.666,16.388,16.473,197434,0
2016-12-16,16.587,16.957,16.587,16.929,865692,0
2016-12-19,17.043,17.394,17.004,17.033,293162,0
2016-12-20,17.061,17.109,16.711,16.881,155290,0
2016-12-21,16.919,17.119,16.848,16.862,117885,0
2016-12-22,16.786,16.881,16.72,16.843,99784,0
2016-12-23,16.901,16.901,16.615,16.711,91780,0
2016-12-27,16.777,16.862,16.711,16.834,87455,0
2016-12-28,16.901,17.171,16.852,17.113,243480,0
2016-12-29,17.094,17.208,17.094,17.151,121384,0
2016-12-30,17.161,17.421,17.094,17.238,123404,0
2017-01-03,17.248,17.344,17.055,17.344,235952,0
2017-01-04,16.843,17.181,16.661,17.036,260047,0
2017-01-05,16.939,16.939,16.632,16.718,198300,0
2017-01-06,16.738,16.843,16.622,16.756,109560,0
2017-01-09,16.699,16.911,16.497,16.766,203243,0
2017-01-10,16.642,16.795,16.612,16.766,83055,0
2017-01-11,16.766,16.795,16.622,16.651,116900,0
2017-01-12,16.699,16.776,16.438,16.574,143404,0
2017-01-13,16.574,16.699,16.448,16.583,95177,0
2017-01-17,16.565,16.622,16.448,16.565,123412,0
2017-01-18,16.574,16.651,16.448,16.497,118678,0
2017-01-19,16.497,16.497,16.189,16.323,164750,0
2017-01-20,16.266,16.555,16.266,16.468,125702,0
2017-01-23,16.525,16.525,16.131,16.381,99268,0
2017-01-24,16.391,16.458,16.179,16.246,145344,0
2017-01-25,16.169,16.458,16.169,16.41,111577,0
2017-01-26,16.362,16.478,16.314,16.468,108697,0
2017-01-27,16.488,16.497,16.189,16.199,102624,0
2017-01-30,16.228,16.333,15.882,15.996,142431,0
2017-01-31,16.016,16.059,15.795,15.862,186817,0
2017-02-01,15.882,16.073,15.737,15.785,139580,0
2017-02-02,15.795,16.122,15.795,16.102,111309,0
2017-02-03,16.236,16.391,16.179,16.314,94864,0
2017-02-06,16.371,16.371,16.092,16.112,113345,0
2017-02-07,16.045,16.208,15.907,15.958,74656,0
2017-02-08,15.89,15.909,15.737,15.755,142902,0
2017-02-09,15.822,16.083,15.799,15.852,97966,0
2017-02-10,15.909,16.343,15.882,16.333,138968,0
2017-02-13,16.353,16.371,16.025,16.189,153128,0
2017-02-14,16.15,16.333,15.968,16.276,136431,0
2017-02-15,16.141,16.343,16.063,16.323,94448,0
2017-02-16,16.323,16.57,16.131,16.141,121937,0
2017-02-17,16.256,16.256,15.919,15.976,149715,0
2017-02-21,16.016,16.169,15.958,16.063,244687,0
2017-02-22,16.054,16.236,15.949,16.15,161724,0
2017-02-23,16.228,16.228,15.872,15.882,135494,0
2017-02-24,15.814,15.911,15.708,15.765,152695,0
2017-02-27,15.814,15.986,15.717,15.976,168124,0
2017-02-28,15.882,16.159,15.4,16.025,281043,0
2017-03-01,16.218,16.815,16.045,16.651,349320,0
2017-03-02,16.565,16.776,16.458,16.747,143046,0
2017-03-03,16.766,16.843,16.632,16.815,151671,0
2017-03-06,16.689,16.689,16.43,16.555,85381,0
2017-03-07,16.565,16.656,16.112,16.141,198744,0
2017-03-08,16.141,16.323,16.016,16.131,143226,0
2017-03-09,16.054,16.535,16.054,16.458,274257,0
2017-03-10,16.525,16.632,16.381,16.438,93144,0
2017-03-13,16.42,16.555,16.304,16.353,194365,0
2017-03-14,16.448,16.448,16.122,16.208,97900,0
2017-03-15,16.285,16.756,16.236,16.709,91859,0
2017-03-16,16.602,16.815,16.454,16.776,146194,0
2017-03-17,16.776,17.238,16.738,17.218,354191,0
2017-03-20,17.228,17.258,16.815,16.843,262614,0
2017-03-21,16.795,16.969,16.545,16.852,221609,0
2017-03-22,16.882,17.007,16.669,16.747,158520,0
2017-03-23,16.689,16.929,16.689,16.738,172601,0
2017-03-24,16.824,17.084,16.679,17.007,176459,0
2017-03-27,16.959,17.238,16.959,17.19,198973,0
2017-03-28,17.094,17.277,16.987,17.228,157543,0
2017-03-29,17.336,17.643,17.282,17.462,245566,0
2017-03-30,17.452,17.54,17.218,17.521,232541,0
2017-03-31,17.502,17.628,17.462,17.57,443281,0
2017-04-03,17.619,17.677,17.443,17.531,299282,0
2017-04-04,17.57,17.628,17.394,17.492,236407,0
2017-04-05,17.57,17.677,17.356,17.462,300659,0
2017-04-06,17.472,17.59,17.316,17.55,161936,0
2017-04-07,17.56,17.663,17.492,17.609,517241,0
2017-04-10,17.638,17.658,17.509,17.59,204501,0
2017-04-11,17.59,17.668,17.521,17.599,344736,0
2017-04-12,17.58,17.648,17.512,17.57,195672,0
2017-04-13,17.599,17.609,17.492,17.502,138686,0
2017-04-17,17.609,17.619,17.462,17.58,170125,0
2017-04-18,17.58,17.75,17.55,17.726,300561,0
2017-04-19,17.697,17.755,17.594,17.658,390379,0
2017-04-20,17.697,17.736,17.536,17.58,274818,0
2017-04-21,17.59,17.716,17.462,17.59,247207,0
2017-04-24,17.911,18.594,17.911,18.478,654948,0
2017-04-25,18.497,18.742,18.439,18.448,293604,0
2017-04-26,18.4,18.624,18.185,18.604,482438,0
2017-04-27,18.672,18.878,18.604,18.732,252465,0
2017-04-28,18.76,18.76,18.468,18.644,234648,0
2017-05-01,18.692,18.995,18.546,18.722,293427,0
2017-05-02,18.78,18.848,18.488,18.576,183305,0
2017-05-03,18.546,18.839,18.341,18.361,428702,0
2017-05-04,18.458,18.672,17.961,18.292,310062,0
2017-05-05,18.312,18.526,18.127,18.497,179008,0
2017-05-08,18.458,18.614,18.322,18.536,264075,0
2017-05-09,18.517,18.614,18.39,18.566,229071,0
2017-05-10,18.517,18.78,18.478,18.682,140101,0
2017-05-11,18.594,18.654,18.341,18.507,99491,0
2017-05-12,18.517,18.526,18.331,18.429,135924,0
2017-05-15,18.468,18.566,18.38,18.448,85906,0
2017-05-16,18.488,18.594,18.214,18.507,179039,0
2017-05-17,18.38,18.488,18.243,18.39,148268,0
2017-05-18,18.331,18.566,18.195,18.556,201207,0
2017-05-19,18.546,18.76,18.429,18.672,172846,0
2017-05-22,18.644,19.024,18.644,18.946,185950,0
2017-05-23,18.985,19.229,18.878,19.034,192592,0
2017-05-24,19.024,19.317,19.024,19.229,167095,0
2017-05-25,19.259,19.426,19.063,19.073,129424,0
2017-05-26,19.063,19.375,18.77,18.82,177599,0
2017-05-30,18.76,18.976,18.76,18.888,156744,0
2017-05-31,18.927,18.927,18.702,18.829,155014,0
2017-06-01,18.878,19.073,18.732,19.034,136553,0
2017-06-02,19.093,19.375,18.927,19.005,180760,0
2017-06-05,18.966,18.985,18.634,18.936,182628,0
2017-06-06,18.907,19.063,18.546,18.917,145133,0
2017-06-07,18.898,19.083,18.898,18.976,94865,0
2017-06-08,18.946,19.259,18.77,18.985,154176,0
2017-06-09,19.044,19.453,18.985,19.269,227179,0
2017-06-12,19.249,19.463,18.985,19.395,299992,0
2017-06-13,19.415,19.513,19.279,19.337,219984,0
2017-06-14,19.357,19.522,19.141,19.307,307291,0
2017-06-15,19.161,19.6,19.132,19.522,121925,0
2017-06-16,19.385,19.493,19.244,19.483,315045,0
2017-06-19,19.561,19.571,19.337,19.385,141244,0
2017-06-20,19.415,19.473,19.103,19.239,160344,0
2017-06-21,19.229,19.453,18.966,18.966,166051,0
2017-06-22,18.995,19.171,18.898,18.976,91390,0
2017-06-23,18.956,19.093,18.917,18.985,288909,0
2017-06-26,19.005,19.435,19.005,19.366,158392,0
2017-06-27,19.337,19.415,19.219,19.249,108240,0
2017-06-28,19.18,19.397,18.873,18.952,251783,0
2017-06-29,18.962,18.962,18.666,18.893,162698,0
2017-06-30,18.853,19.012,18.695,18.932,191238,0
2017-07-03,18.992,19.348,18.888,19.318,58599,0
2017-07-05,19.328,19.382,18.868,19.14,237741,0
2017-07-06,19.091,19.288,18.982,19.12,378634,0
2017-07-07,19.19,19.298,19.012,19.18,168944,0
2017-07-10,19.229,19.367,18.942,19.328,245620,0
2017-07-11,19.387,19.387,18.666,18.745,250214,0
2017-07-12,18.834,19.061,18.777,19.051,201584,0
2017-07-13,19.041,19.219,18.883,19.16,137096,0
2017-07-14,19.16,19.367,19.16,19.288,67260,0
2017-07-17,19.318,19.763,19.18,19.664,279911,0
2017-07-18,19.605,19.723,19.308,19.308,246901,0
2017-07-19,19.298,19.536,19.298,19.466,190885,0
2017-07-20,19.456,19.6,19.358,19.476,146637,0
2017-07-21,19.802,19.802,19.476,19.674,96836,0
2017-07-24,19.822,21.622,19.674,21.454,656366,0
2017-07-25,21.582,22.857,21.582,22.492,633093,0
2017-07-26,22.413,22.442,22.096,22.294,518552,0
2017-07-27,22.294,22.541,22.235,22.373,292846,0
2017-07-28,22.333,22.413,22.106,22.136,226262,0
2017-07-31,22.185,22.304,22.027,22.235,304074,0
2017-08-01,22.353,22.363,22.091,22.244,219941,0
2017-08-02,21.839,22.383,21.622,21.622,239934,0
2017-08-03,21.839,21.839,21.355,21.483,283744,0
2017-08-04,21.444,21.513,20.692,20.692,302293,0
2017-08-07,20.722,20.811,20.455,20.504,198179,0
2017-08-08,20.396,20.544,20.307,20.524,380822,0
2017-08-09,20.534,20.544,20.183,20.257,117939,0
2017-08-10,20.178,20.504,19.98,20.465,149596,0
2017-08-11,20.297,20.841,20.297,20.821,292273,0
2017-08-14,20.86,21.295,20.821,21.167,207704,0
2017-08-15,21.216,21.325,21.038,21.266,111584,0
2017-08-16,21.256,21.424,21.068,21.305,180098,0
2017-08-17,21.266,21.325,20.722,20.761,194691,0
2017-08-18,20.584,20.752,20.228,20.485,387630,0
2017-08-21,20.514,21.384,20.465,21.384,217953,0
2017-08-22,21.394,21.918,21.394,21.908,281383,0
2017-08-23,21.879,21.987,21.523,21.74,416717,0
2017-08-24,21.75,22.126,21.661,22.047,376198,0
2017-08-25,22.047,22.244,21.938,21.968,138054,0
2017-08-28,22.037,22.047,21.671,21.918,132314,0
2017-08-29,21.859,22.027,21.656,21.898,172052,0
2017-08-30,21.819,22.155,21.819,22.116,115714,0
2017-08-31,22.126,22.343,22.086,22.235,147466,0
2017-09-01,22.284,22.353,22.19,22.294,112509,0
2017-09-05,22.235,22.353,22.175,22.284,186262,0
2017-09-06,22.343,22.432,22.096,22.225,110089,0
2017-09-07,22.254,22.324,22.047,22.185,101463,0
2017-09-08,22.185,22.393,22.066,22.274,68107,0
2017-09-11,22.333,22.482,21.997,22.185,198587,0
2017-09-12,22.244,22.274,21.948,22.185,151232,0
2017-09-13,22.314,22.343,22.086,22.136,100606,0
2017-09-14,22.165,22.373,22.047,22.353,146220,0
2017-09-15,22.452,22.749,22.324,22.432,409898,0
2017-09-18,22.679,22.798,21.948,22.047,163209,0
2017-09-19,22.136,22.432,22.047,22.235,194470,0
2017-09-20,22.314,22.314,21.829,22.086,242393,0
2017-09-21,22.116,22.314,21.864,21.928,164103,0
2017-09-22,21.997,22.175,21.819,21.978,153515,0
2017-09-25,21.997,22.116,21.893,21.908,125293,0
2017-09-26,21.849,22.116,21.73,21.73,177079,0
2017-09-27,21.829,21.928,21.572,21.76,191722,0
2017-09-28,21.9,22.6,21.88,22.58,202288,0
2017-09-29,22.49,22.51,22.16,22.37,184413,0
2017-10-02,22.47,22.51,22.165,22.49,125018,0
2017-10-03,22.55,22.62,22.24,22.4,137021,0
2017-10-04,22.45,22.63,22.32,22.39,191513,0
2017-10-05,22.46,22.59,22.14,22.21,123497,0
2017-10-06,22.18,22.26,22.03,22.15,140508,0
2017-10-09,22.17,22.8899,22.17,22.78,130446,0
2017-10-10,22.83,22.96,22.725,22.89,103716,0
2017-10-11,22.96,23.07,22.735,22.78,87824,0
2017-10-12,22.79,23.15,22.68,22.99,80462,0
2017-10-13,23,23.08,22.76,22.81,72751,0
2017-10-16,22.81,23.105,22.54,22.67,76690,0
2017-10-17,22.77,22.88,22.64,22.74,48138,0
2017-10-18,22.79,22.97,22.54,22.89,63823,0
2017-10-19,22.8,22.89,22.61,22.87,113827,0
2017-10-20,22.99,23.22,22.92,23.19,109583,0
2017-10-23,23.12,23.12,22.705,22.76,123032,0
2017-10-24,22.75,22.99,22.65,22.67,92160,0
2017-10-25,22.65,22.87,22.47,22.74,87766,0
2017-10-26,22.84,22.9,22.48,22.5,94250,0
2017-10-27,22.47,22.94,22.17,22.67,122365,0
2017-10-30,22.8,22.8,22.33,22.39,84221,0
2017-10-31,22.36,22.56,22.29,22.4,292703,0
2017-11-01,22.58,22.84,22.32,22.37,186418,0
2017-11-02,22.11,22.6,21.96,22.23,304942,0
2017-11-03,22.19,22.37,21.99,22.33,122620,0
2017-11-06,22.28,22.52,22.17,22.19,83494,0
2017-11-07,22.12,22.24,22.05,22.07,148716,0
2017-11-08,22.11,22.19,21.46,21.58,249028,0
2017-11-09,21.42,21.59,21.28,21.37,123105,0
2017-11-10,21.29,21.5,20.88,21.24,88739,0
