Date,Open,High,Low,Close,Volume,OpenInt
2015-07-23,18.314,19.254,17.454,18.878,2783552,0
2015-07-24,18.71,20.145,18.63,19.068,390623,0
2015-07-27,19.126,19.701,19.058,19.304,243141,0
2015-07-28,19.801,20.056,19.393,19.601,91016,0
2015-07-29,19.85,21.036,19.85,20.335,175058,0
2015-07-30,20.295,20.345,19.85,19.946,115156,0
2015-07-31,19.937,20.295,19.859,19.956,148995,0
2015-08-03,20.185,20.295,19.84,19.966,160025,0
2015-08-04,19.801,20.185,19.482,20.155,168087,0
2015-08-05,20.145,20.779,19.859,20.443,134854,0
2015-08-06,20.295,20.541,20.295,20.404,22738,0
2015-08-07,20.394,20.394,19.877,20.006,19698,0
2015-08-10,20.235,20.295,19.393,19.791,269809,0
2015-08-11,19.591,20.263,19.542,19.937,69501,0
2015-08-12,19.801,20.245,19.591,19.887,42627,0
2015-08-13,19.462,20.195,19.462,19.721,26364,0
2015-08-14,20.046,20.046,18.62,19.028,102834,0
2015-08-17,18.958,19.85,18.67,19.323,108590,0
2015-08-18,19.403,19.976,19.353,19.621,52526,0
2015-08-19,19.651,19.801,19.552,19.651,97074,0
2015-08-20,19.711,19.801,19.244,19.323,126268,0
2015-08-21,19.304,19.562,18.829,18.918,92832,0
2015-08-24,17.957,18.908,17.821,18.433,72221,0
2015-08-25,19.087,19.264,18.69,18.958,39295,0
2015-08-26,19.264,19.502,18.809,19.482,65051,0
2015-08-27,19.304,20.006,18.948,19.304,40911,0
2015-08-28,19.304,19.383,18.749,19.166,62527,0
2015-08-31,19.166,19.304,18.948,19.078,86973,0
2015-09-01,18.908,19.304,18.908,19.078,107783,0
2015-09-02,19.244,19.254,18.829,19.058,128188,0
2015-09-03,19.136,19.304,18.938,19.166,60508,0
2015-09-04,19.116,19.136,18.116,18.59,322539,0
2015-09-08,18.958,19.304,18.759,19.264,62933,0
2015-09-09,19.264,19.264,18.473,18.71,75458,0
2015-09-10,18.819,19.249,18.265,18.888,60341,0
2015-09-11,18.938,18.978,18.383,18.948,63741,0
2015-09-14,18.878,19.363,18.749,19.224,121417,0
2015-09-15,19.284,19.502,19.126,19.502,65761,0
2015-09-16,19.522,19.84,19.472,19.512,70105,0
2015-09-17,19.611,19.701,19.433,19.502,67983,0
2015-09-18,19.502,19.601,19.058,19.313,331730,0
2015-09-21,19.581,19.661,19.502,19.571,50507,0
2015-09-22,19.502,19.751,19.413,19.721,38890,0
2015-09-23,19.781,19.956,19.234,19.701,35134,0
2015-09-24,19.591,19.956,19.353,19.897,41197,0
2015-09-25,20.046,20.046,19.333,19.611,57650,0
2015-09-28,19.472,19.946,19.472,19.781,118029,0
2015-09-29,19.811,19.946,19.691,19.82,88444,0
2015-09-30,19.811,19.927,19.313,19.453,843955,0
2015-10-01,19.522,19.711,18.898,19.156,178100,0
2015-10-02,19.038,19.038,18.502,18.679,72290,0
2015-10-05,18.779,18.898,18.619,18.819,47565,0
2015-10-06,18.928,18.928,18.313,18.373,41799,0
2015-10-07,18.422,18.551,18.135,18.402,111363,0
2015-10-08,18.333,18.392,17.986,18.304,78852,0
2015-10-09,18.382,19.313,18.382,19.116,135796,0
2015-10-12,19.116,19.244,18.809,18.928,32554,0
2015-10-13,18.849,19.028,18.521,18.559,33722,0
2015-10-14,18.629,18.649,18.185,18.412,50987,0
2015-10-15,18.452,18.699,18.265,18.373,75924,0
2015-10-16,18.422,18.472,17.848,17.907,57145,0
2015-10-19,17.868,17.976,17.273,17.313,131252,0
2015-10-20,17.154,17.927,17.094,17.383,163253,0
2015-10-21,17.383,17.532,16.573,16.747,270987,0
2015-10-22,16.836,16.926,15.549,15.857,650104,0
2015-10-23,16.095,16.343,15.708,16.263,74815,0
2015-10-26,16.095,16.323,15.927,16.204,186782,0
2015-10-27,16.145,16.223,15.204,15.332,294107,0
2015-10-28,15.519,15.985,15.076,15.362,182138,0
2015-10-29,15.283,15.332,14.163,14.272,234438,0
2015-10-30,14.382,14.431,13.936,14.203,117420,0
2015-11-02,14.123,14.847,13.976,14.787,106780,0
2015-11-03,14.847,15.086,14.787,14.917,92483,0
2015-11-04,14.996,15.165,14.412,14.658,244852,0
2015-11-05,14.629,14.936,14.113,14.412,143369,0
2015-11-06,14.847,14.936,14.372,14.471,171537,0
2015-11-09,14.471,14.777,13.986,14.342,79685,0
2015-11-10,14.282,14.412,14.063,14.372,81377,0
2015-11-11,14.551,14.768,14.103,14.461,39174,0
2015-11-12,14.362,14.451,14.103,14.262,71481,0
2015-11-13,14.133,14.352,13.906,13.946,72895,0
2015-11-16,13.946,14.471,13.738,14.292,95310,0
2015-11-17,14.223,14.412,14.005,14.143,55834,0
2015-11-18,14.233,14.551,14.123,14.262,48061,0
2015-11-19,14.312,14.658,14.083,14.412,23928,0
2015-11-20,14.511,15.431,14.491,14.847,109647,0
2015-11-23,14.887,15.303,14.471,14.658,98136,0
2015-11-24,14.768,15.086,14.541,14.768,32208,0
2015-11-25,15.026,15.233,14.857,15.046,52705,0
2015-11-27,14.867,15.411,14.867,15.115,14338,0
2015-11-30,15.125,15.808,14.936,15.648,98541,0
2015-12-01,15.688,16.368,14.887,15.066,17437,0
2015-12-02,15.046,15.105,14.083,14.233,35611,0
2015-12-03,14.372,14.579,14.123,14.242,44205,0
2015-12-04,14.203,15.046,14.193,14.471,50987,0
2015-12-07,14.461,14.461,13.876,13.966,288048,0
2015-12-08,14.073,14.073,12.986,13.064,334950,0
2015-12-09,13.133,13.688,12.668,13.303,183855,0
2015-12-10,13.471,13.471,12.876,12.936,71481,0
2015-12-11,12.876,13.064,12.39,12.886,222121,0
2015-12-14,13.034,13.084,12.529,12.757,113247,0
2015-12-15,13.124,13.718,12.737,13.114,64414,0
2015-12-16,13.323,14.005,12.807,13.916,90664,0
2015-12-17,13.996,14.738,13.203,13.876,114493,0
2015-12-18,13.738,14.153,13.223,13.728,270883,0
2015-12-21,13.806,14.044,13.323,13.471,73905,0
2015-12-22,13.579,14.252,13.223,13.866,41329,0
2015-12-23,14.053,14.332,13.758,14.302,41799,0
2015-12-24,14.362,14.708,14.223,14.491,26945,0
2015-12-28,14.461,14.511,13.906,14.322,47627,0
2015-12-29,14.272,14.372,14.044,14.233,34933,0
2015-12-30,14.233,14.233,13.682,13.976,24510,0
2015-12-31,13.876,14.153,13.826,14.073,42615,0
2016-01-04,13.787,13.787,12.975,13.282,62171,0
2016-01-05,13.282,13.302,12.716,13.123,68996,0
2016-01-06,13.013,13.282,12.736,12.985,65504,0
2016-01-07,13.202,13.202,12.637,12.855,48251,0
2016-01-08,12.965,13.35,12.023,12.033,29414,0
2016-01-11,12.558,12.558,11.988,12.379,41555,0
2016-01-12,12.518,13.292,12.072,12.706,65081,0
2016-01-13,13.202,13.202,12.181,12.498,137083,0
2016-01-14,12.637,12.796,12.369,12.637,42641,0
2016-01-15,12.289,12.642,12.211,12.538,62209,0
2016-01-19,12.588,12.716,12.279,12.488,62555,0
2016-01-20,12.329,13.023,12.191,12.855,40026,0
2016-01-21,12.826,13.4,12.796,13.103,40965,0
2016-01-22,13.282,13.341,12.955,13.083,40984,0
2016-01-25,12.995,12.995,12.538,12.578,33540,0
2016-01-26,12.697,13.252,12.697,12.975,12411,0
2016-01-27,12.935,13.202,12.806,12.975,46756,0
2016-01-28,13.856,14.282,13.637,13.717,57754,0
2016-01-29,14.005,14.123,13.747,14.113,41209,0
2016-02-01,13.976,14.362,13.976,14.242,25342,0
2016-02-02,14.073,14.073,13.322,13.548,19282,0
2016-02-03,13.677,13.747,13.262,13.677,29805,0
2016-02-04,13.767,14.223,13.45,14.005,18736,0
2016-02-05,13.996,14.025,13.647,13.647,62593,0
2016-02-08,13.47,13.806,13.172,13.687,20733,0
2016-02-09,13.35,13.518,13.202,13.43,22272,0
2016-02-10,13.568,13.826,13.47,13.47,26629,0
2016-02-11,13.341,13.628,13.341,13.518,28599,0
2016-02-12,13.747,13.747,12.677,12.855,81255,0
2016-02-16,13.222,13.657,13.222,13.47,12791,0
2016-02-17,13.083,13.578,13.003,13.479,15255,0
2016-02-18,13.46,13.926,13.073,13.558,38024,0
2016-02-19,13.45,13.787,13.003,13.322,40386,0
2016-02-22,13.677,13.737,13.282,13.588,22146,0
2016-02-23,13.528,13.578,12.836,12.885,33054,0
2016-02-24,12.716,13.242,12.438,13.142,14481,0
2016-02-25,13.152,13.479,12.945,13.023,25804,0
2016-02-26,13.013,13.351,12.726,12.985,26946,0
2016-02-29,13.202,13.698,12.985,13.142,34545,0
2016-03-01,12.925,13.499,12.776,12.955,24618,0
2016-03-02,13.003,13.003,12.686,12.855,23676,0
2016-03-03,12.895,13.073,12.736,12.855,32650,0
2016-03-04,12.905,12.955,12.686,12.746,21500,0
2016-03-07,12.706,12.905,12.706,12.905,12477,0
2016-03-08,12.746,12.952,12.487,12.636,37264,0
2016-03-09,12.626,12.995,12.626,12.915,25080,0
2016-03-10,12.895,13.252,12.865,13.123,36239,0
2016-03-11,13.272,13.461,12.846,13.113,22641,0
2016-03-14,13.023,13.768,13.023,13.708,44382,0
2016-03-15,13.451,13.579,13.351,13.391,21016,0
2016-03-16,13.312,14.344,13.312,14.075,67264,0
2016-03-17,14.095,14.533,14.046,14.165,40819,0
2016-03-18,14.354,14.959,14.354,14.78,121452,0
2016-03-21,14.85,15.267,14.78,15.178,74651,0
2016-03-22,14.979,15.049,14.959,14.999,26247,0
2016-03-23,14.999,15.257,14.999,15.098,42184,0
2016-03-24,14.999,14.999,14.721,14.751,9933,0
2016-03-28,14.771,14.771,14.085,14.085,10033,0
2016-03-29,14.095,14.294,13.997,14.215,12645,0
2016-03-30,14.115,14.8,14.115,14.751,13201,0
2016-03-31,14.473,14.999,14.473,14.89,17249,0
2016-04-01,14.711,14.999,14.473,14.89,35155,0
2016-04-04,14.89,15.227,14.89,15.059,28661,0
2016-04-05,14.87,15.069,14.711,14.86,32595,0
2016-04-06,14.86,15.069,14.731,14.79,29949,0
2016-04-07,14.671,14.79,14.374,14.513,27075,0
2016-04-08,14.533,14.693,14.394,14.413,13517,0
2016-04-11,14.513,14.825,14.513,14.671,31986,0
2016-04-12,14.621,14.741,14.453,14.601,75207,0
2016-04-13,14.651,14.979,14.562,14.721,19730,0
2016-04-14,14.661,14.999,14.503,14.651,19943,0
2016-04-15,14.641,14.641,14.542,14.581,13831,0
2016-04-18,14.562,15.069,14.453,14.989,18315,0
2016-04-19,15.178,15.197,14.957,15.059,20118,0
2016-04-20,15.168,15.168,14.9,14.949,16526,0
2016-04-21,15.029,15.197,14.91,14.989,14522,0
2016-04-22,14.89,15.426,14.87,15.227,18481,0
2016-04-25,15.227,15.227,14.979,15.197,4907,0
2016-04-26,15.237,15.485,15.227,15.426,27079,0
2016-04-27,15.088,15.584,14.82,15.564,22155,0
2016-04-28,15.267,15.584,15.267,15.476,43907,0
2016-04-29,15.436,15.753,14.976,15.683,21197,0
2016-05-02,14.55,17.022,14.443,16.131,52555,0
2016-05-03,16.041,16.051,15.504,15.833,40114,0
2016-05-04,15.673,15.872,15.519,15.653,34327,0
2016-05-05,15.803,16.21,15.584,15.763,83709,0
2016-05-06,15.723,15.852,15.653,15.793,20003,0
2016-05-09,15.793,15.872,15.717,15.872,16925,0
2016-05-10,15.882,16.424,15.838,16.091,48716,0
2016-05-11,16.121,16.239,15.833,15.882,19134,0
2016-05-12,15.962,16.131,15.406,15.476,51917,0
2016-05-13,15.504,15.743,14.939,15.485,90252,0
2016-05-16,15.485,15.564,15.357,15.476,29322,0
2016-05-17,15.386,15.534,14.93,14.999,28570,0
2016-05-18,14.92,15.386,14.92,15.088,88697,0
2016-05-19,14.979,15.733,14.691,15.514,162582,0
2016-05-20,15.514,16.259,15.25,15.862,116529,0
2016-05-23,15.763,16.254,15.564,15.842,105838,0
2016-05-24,15.872,16.17,15.584,15.743,120715,0
2016-05-25,15.703,16.379,15.703,16.18,53884,0
2016-05-26,16.21,16.259,15.524,15.793,44195,0
2016-05-27,15.852,16.151,15.852,16.051,29126,0
2016-05-31,16.141,16.19,15.862,16.021,104392,0
2016-06-01,16.131,16.669,15.882,16.379,55115,0
2016-06-02,16.001,16.061,15.773,15.882,74251,0
2016-06-03,15.892,16.111,15.643,15.892,54598,0
2016-06-06,15.793,15.976,15.783,15.882,40369,0
2016-06-07,15.882,15.892,15.485,15.803,41983,0
2016-06-08,15.872,15.892,15.504,15.803,51508,0
2016-06-09,15.793,15.892,15.514,15.574,55342,0
2016-06-10,15.604,15.713,15.446,15.604,131439,0
2016-06-13,15.396,15.633,15.008,15.197,111878,0
2016-06-14,15.068,15.376,14.373,14.422,93234,0
2016-06-15,14.403,14.408,14.064,14.253,63057,0
2016-06-16,14.422,14.422,13.976,14.204,57810,0
2016-06-17,14.204,14.214,13.866,13.996,72463,0
2016-06-20,14.035,14.492,14.035,14.184,69624,0
2016-06-21,14.174,14.303,14.054,14.084,76598,0
2016-06-22,14.035,14.169,13.986,13.996,66250,0
2016-06-23,14.164,14.313,13.767,13.856,107406,0
2016-06-24,13.608,13.936,13.409,13.608,153904,0
2016-06-27,13.578,13.787,13.508,13.608,91919,0
2016-06-28,13.657,14.099,13.478,13.598,48776,0
2016-06-29,13.637,13.966,13.24,13.856,64349,0
2016-06-30,13.856,14.194,13.677,14.016,110377,0
2016-07-01,14.214,14.362,13.379,13.816,32622,0
2016-07-05,13.707,13.707,13.409,13.528,52482,0
2016-07-06,13.508,13.956,13.409,13.747,57627,0
2016-07-07,13.787,14.298,13.717,14.026,77398,0
2016-07-08,14.194,14.62,13.996,14.045,81707,0
2016-07-11,13.986,14.383,13.986,14.084,89945,0
2016-07-12,14.035,14.63,14.035,14.303,108341,0
2016-07-13,14.403,14.59,14.144,14.293,42538,0
2016-07-14,14.779,14.779,14.422,14.571,41665,0
2016-07-15,14.69,14.73,14.273,14.303,41941,0
2016-07-18,14.383,14.532,14.174,14.353,37706,0
2016-07-19,14.403,14.492,14.134,14.224,19843,0
2016-07-20,14.343,14.472,14.016,14.164,36721,0
2016-07-21,14.084,14.144,13.856,13.986,24239,0
2016-07-22,13.986,13.986,13.906,13.946,26302,0
2016-07-25,13.826,13.926,13.737,13.816,10730,0
2016-07-26,13.707,14.074,13.707,13.996,25954,0
2016-07-27,14.026,14.214,13.856,14.054,23582,0
2016-07-28,13.558,13.558,12.774,12.943,344244,0
2016-07-29,12.883,13.061,12.595,13.021,78816,0
2016-08-01,12.973,13.459,12.973,13.18,91875,0
2016-08-02,13.19,13.448,13.021,13.031,49507,0
2016-08-03,13.071,13.091,12.923,12.953,60956,0
2016-08-04,12.995,12.995,12.923,12.923,16887,0
2016-08-05,12.913,13.31,12.913,13.24,53490,0
2016-08-08,13.19,13.379,13.17,13.2,27190,0
2016-08-09,13.2,13.488,13.2,13.459,49066,0
2016-08-10,13.469,13.677,13.26,13.478,61658,0
2016-08-11,13.409,13.419,13.369,13.409,95659,0
2016-08-12,13.409,13.488,13.389,13.399,41382,0
2016-08-15,13.409,13.429,13.32,13.389,38873,0
2016-08-16,13.399,13.409,13.21,13.28,42856,0
2016-08-17,13.349,13.349,13.14,13.2,60526,0
2016-08-18,13.2,13.28,13.15,13.26,22290,0
2016-08-19,13.28,13.478,13.28,13.478,61489,0
2016-08-22,13.508,13.757,13.478,13.568,25798,0
2016-08-23,13.647,13.956,13.637,13.856,233342,0
2016-08-24,13.846,13.846,13.528,13.677,43726,0
2016-08-25,13.647,13.906,13.568,13.866,19385,0
2016-08-26,13.946,14.045,13.816,14.016,27068,0
2016-08-29,13.996,14.452,13.976,14.412,159469,0
2016-08-30,14.363,14.522,14.313,14.373,24133,0
2016-08-31,14.393,14.393,13.965,14.084,43381,0
2016-09-01,14.025,14.084,13.517,13.597,48516,0
2016-09-02,13.547,13.726,13.527,13.597,26830,0
2016-09-06,13.527,14.253,13.527,14.234,72742,0
2016-09-07,14.144,14.363,14.094,14.313,57078,0
2016-09-08,14.243,14.68,14.084,14.64,98220,0
2016-09-09,14.502,14.88,14.442,14.78,100724,0
2016-09-12,14.66,14.85,14.58,14.8,103854,0
2016-09-13,14.64,14.86,14.432,14.68,131649,0
2016-09-14,14.6,14.999,14.462,14.88,133783,0
2016-09-15,14.77,14.91,14.363,14.63,159505,0
2016-09-16,14.69,14.69,13.985,14.015,466951,0
2016-09-19,14.005,14.273,13.995,14.074,36820,0
2016-09-20,14.054,14.263,13.776,13.915,34995,0
2016-09-21,13.915,13.995,13.706,13.835,51563,0
2016-09-22,13.935,14.054,13.766,14.034,52863,0
2016-09-23,13.955,14.323,13.915,14.174,41324,0
2016-09-26,14.064,14.253,13.875,14.034,59332,0
2016-09-27,14.084,14.293,14.034,14.253,33829,0
2016-09-28,14.303,14.452,13.905,14.234,38237,0
2016-09-29,14.273,14.353,14.074,14.094,32964,0
2016-09-30,14.194,14.522,14.164,14.333,48399,0
2016-10-03,14.273,14.403,14.154,14.303,27892,0
2016-10-04,14.273,14.452,13.985,14.224,31727,0
2016-10-05,14.184,14.66,14.184,14.571,33248,0
2016-10-06,14.532,14.62,14.472,14.532,21202,0
2016-10-07,14.571,14.6,14.323,14.532,16116,0
2016-10-10,14.551,14.82,14.532,14.59,28113,0
2016-10-11,14.61,14.61,14.253,14.353,25406,0
2016-10-12,14.393,14.571,14.234,14.502,16225,0
2016-10-13,14.462,14.462,14.184,14.224,13474,0
2016-10-14,14.293,14.472,14.204,14.393,17236,0
2016-10-17,14.422,14.571,14.273,14.323,20929,0
2016-10-18,14.373,14.422,14.174,14.224,28596,0
2016-10-19,14.224,14.522,14.224,14.273,37764,0
2016-10-20,14.273,14.422,13.975,14.025,32789,0
2016-10-21,14.025,14.422,14.025,14.422,24177,0
2016-10-24,14.373,14.522,14.025,14.323,47296,0
2016-10-25,14.323,14.323,14.074,14.174,33012,0
2016-10-26,14.224,14.323,14.174,14.174,19291,0
2016-10-27,14.422,15.516,14.422,15.069,94798,0
2016-10-28,15.019,15.616,14.82,15.417,86230,0
2016-10-31,15.467,15.914,15.268,15.864,107501,0
2016-11-01,15.815,15.964,15.665,15.864,42074,0
2016-11-02,15.765,15.914,15.268,15.268,64837,0
2016-11-03,15.318,15.815,15.318,15.665,56708,0
2016-11-04,15.715,15.815,15.467,15.467,34667,0
2016-11-07,15.715,15.914,15.566,15.914,61395,0
2016-11-08,15.914,16.013,15.516,15.715,54163,0
2016-11-09,15.367,16.512,15.264,16.412,88464,0
2016-11-10,16.662,16.908,16.162,16.758,128885,0
2016-11-11,16.858,17.007,16.711,17.007,232269,0
2016-11-14,17.157,17.803,17.032,17.307,106115,0
2016-11-15,17.207,17.65,17.107,17.257,63991,0
2016-11-16,17.307,17.407,17.107,17.207,86856,0
2016-11-17,17.257,17.257,16.858,16.957,108270,0
2016-11-18,17.057,17.606,17.057,17.457,100693,0
2016-11-21,17.457,17.556,17.307,17.507,37487,0
2016-11-22,17.457,17.705,17.257,17.705,68362,0
2016-11-23,17.655,17.754,17.507,17.754,49073,0
2016-11-25,17.754,17.903,17.407,17.853,62631,0
2016-11-28,17.853,17.853,17.407,17.407,33350,0
2016-11-29,17.655,17.705,17.357,17.507,48142,0
2016-11-30,17.655,17.803,17.107,17.257,77375,0
2016-12-01,17.207,17.407,16.512,17.157,48055,0
2016-12-02,17.257,17.257,16.858,16.908,53264,0
2016-12-05,16.908,17.432,16.908,17.307,177330,0
2016-12-06,17.457,17.457,17.257,17.307,103327,0
2016-12-07,17.457,17.457,17.107,17.257,97332,0
2016-12-08,17.207,17.903,17.007,17.803,115426,0
2016-12-09,17.803,18.152,17.507,18.102,165565,0
2016-12-12,18.122,18.247,17.426,17.675,46420,0
2016-12-13,17.725,18.022,17.426,17.823,55559,0
2016-12-14,17.774,17.823,17.426,17.675,60187,0
2016-12-15,17.725,18.097,17.575,17.873,180030,0
2016-12-16,17.923,19.044,17.725,18.62,625907,0
2016-12-19,18.67,19.316,18.321,19.316,93376,0
2016-12-20,19.316,20.113,19.242,19.816,147259,0
2016-12-21,19.865,19.865,19.217,19.366,107272,0
2016-12-22,19.316,19.416,18.67,19.118,37383,0
2016-12-23,19.118,19.118,18.82,18.919,35834,0
2016-12-27,19.069,19.069,18.62,18.82,49078,0
2016-12-28,18.969,18.969,18.695,18.82,94756,0
2016-12-29,18.919,18.969,18.371,18.421,74562,0
2016-12-30,18.57,18.57,18.222,18.421,54008,0
2017-01-03,18.62,18.72,17.972,18.072,112474,0
2017-01-04,18.172,18.82,18.122,18.77,301792,0
2017-01-05,18.72,18.745,18.222,18.62,87751,0
2017-01-06,18.67,18.969,18.57,18.969,73055,0
2017-01-09,18.919,19.019,18.67,18.869,50516,0
2017-01-10,19.168,19.366,18.919,19.316,38684,0
2017-01-11,19.366,19.616,19.168,19.416,82164,0
2017-01-12,19.316,19.316,18.77,18.919,39925,0
2017-01-13,19.019,19.386,18.869,18.969,46709,0
2017-01-17,18.969,18.969,17.923,18.52,134905,0
2017-01-18,18.52,18.869,18.272,18.82,130046,0
2017-01-19,18.869,19.069,18.72,18.82,56515,0
2017-01-20,18.82,19.366,18.82,19.168,100773,0
2017-01-23,19.217,19.267,18.72,18.919,51161,0
2017-01-24,19.168,19.516,18.57,19.366,137454,0
2017-01-25,19.416,19.516,19.267,19.267,67530,0
2017-01-26,19.416,19.915,19.316,19.816,136783,0
2017-01-27,19.865,20.313,19.68,20.263,105539,0
2017-01-30,19.915,20.413,19.367,20.263,189998,0
2017-01-31,20.313,20.413,20.064,20.363,125319,0
2017-02-01,20.413,20.811,19.816,19.915,112105,0
2017-02-02,20.014,20.512,20.014,20.163,281643,0
2017-02-03,20.363,20.811,20.363,20.562,179482,0
2017-02-06,20.562,22.056,20.462,21.856,453015,0
2017-02-07,22.105,23.001,22.105,22.653,203848,0
2017-02-08,22.753,22.952,22.254,22.853,131190,0
2017-02-09,23.001,23.151,22.903,23.101,137412,0
2017-02-10,23.249,23.249,22.853,23.001,91480,0
2017-02-13,23.151,23.399,22.238,22.454,128826,0
2017-02-14,22.354,22.853,22.204,22.753,79006,0
2017-02-15,22.703,22.903,22.527,22.853,60071,0
2017-02-16,22.853,23.001,22.653,22.952,57628,0
2017-02-17,22.952,23.101,22.803,22.903,65279,0
2017-02-21,22.952,23.2,22.653,23.151,70807,0
2017-02-22,23.101,23.399,22.952,23.299,73894,0
2017-02-23,23.449,23.674,23.151,23.599,67322,0
2017-02-24,23.399,23.898,23.399,23.898,81182,0
2017-02-27,24.147,24.482,23.798,23.898,169874,0
2017-02-28,23.848,23.898,22.653,22.853,197523,0
2017-03-01,23.299,23.299,22.603,22.803,113662,0
2017-03-02,22.753,22.753,22.204,22.204,69811,0
2017-03-03,22.254,22.354,21.878,22.006,94766,0
2017-03-06,21.956,21.956,21.558,21.706,103850,0
2017-03-07,21.756,21.906,21.508,21.558,109948,0
2017-03-08,21.676,21.726,21.179,21.229,100022,0
2017-03-09,21.179,21.976,21.179,21.926,125074,0
2017-03-10,21.976,21.976,21.478,21.826,87956,0
2017-03-13,21.826,22.076,21.628,21.976,49684,0
2017-03-14,21.826,22.225,21.776,22.176,93904,0
2017-03-15,22.225,22.574,22.176,22.474,141883,0
2017-03-16,22.524,22.624,21.926,22.026,66321,0
2017-03-17,21.976,22.076,21.528,21.976,221875,0
2017-03-20,21.926,22.076,21.528,21.578,53103,0
2017-03-21,21.578,21.776,20.78,20.83,186781,0
2017-03-22,20.78,20.78,20.481,20.481,112866,0
2017-03-23,20.481,21.004,20.382,20.631,46294,0
2017-03-24,20.73,20.83,20.581,20.73,66328,0
2017-03-27,20.432,21.079,20.332,20.979,72104,0
2017-03-28,20.979,21.369,20.83,21.229,100431,0
2017-03-29,21.229,21.229,20.929,21.029,25343,0
2017-03-30,21.129,21.676,21.054,21.578,36224,0
2017-03-31,21.578,21.676,21.329,21.578,58358,0
2017-04-03,21.578,21.826,21.179,21.428,96859,0
2017-04-04,21.562,21.776,21.428,21.726,89574,0
2017-04-05,21.826,22.126,21.329,21.329,83802,0
2017-04-06,21.329,21.379,20.88,21.279,123462,0
2017-04-07,21.029,21.379,21.029,21.329,56257,0
2017-04-10,21.279,21.478,20.88,21.029,39618,0
2017-04-11,20.929,21.775,20.88,21.528,65580,0
2017-04-12,21.578,21.826,21.279,21.726,65942,0
2017-04-13,21.628,21.676,21.279,21.279,109004,0
2017-04-17,21.428,21.676,21.029,21.676,78984,0
2017-04-18,21.578,21.676,21.129,21.379,70946,0
2017-04-19,21.578,21.776,21.478,21.578,33484,0
2017-04-20,21.776,22.026,21.628,21.826,67074,0
2017-04-21,21.826,21.976,21.553,21.826,64726,0
2017-04-24,22.275,22.524,22.275,22.474,55537,0
2017-04-25,22.724,23.072,22.574,22.874,103081,0
2017-04-26,22.923,23.321,22.874,23.122,122267,0
2017-04-27,23.92,24.518,23.521,24.368,163571,0
2017-04-28,24.368,24.667,23.97,24.069,174930,0
2017-05-01,24.168,24.567,23.97,24.02,126116,0
2017-05-02,24.069,24.168,23.371,23.521,77176,0
2017-05-03,23.371,23.521,23.045,23.371,75011,0
2017-05-04,23.421,24.02,23.421,23.97,60009,0
2017-05-05,24.069,24.119,23.82,24.02,57428,0
2017-05-08,23.97,25.216,23.97,25.166,176613,0
2017-05-09,25.266,25.564,24.518,24.767,99836,0
2017-05-10,24.667,25.066,24.518,25.016,125116,0
2017-05-11,25.116,25.514,24.966,25.365,189726,0
2017-05-12,25.514,25.514,24.866,24.966,128970,0
2017-05-15,25.166,25.464,25.141,25.365,127657,0
2017-05-16,25.365,25.414,25.016,25.316,171785,0
2017-05-17,24.767,25.166,24.368,24.418,138641,0
2017-05-18,24.418,24.866,24.02,24.767,174107,0
2017-05-19,24.737,25.104,24.188,24.238,84794,0
2017-05-22,24.388,24.587,24.038,24.538,67760,0
2017-05-23,24.587,24.986,24.388,24.787,67267,0
2017-05-24,24.886,25.036,24.687,24.886,48293,0
2017-05-25,24.986,25.286,24.861,25.186,43378,0
2017-05-26,25.186,25.186,24.787,24.986,31692,0
2017-05-30,24.986,24.986,24.438,24.488,37113,0
2017-05-31,24.538,24.587,23.889,24.388,89032,0
2017-06-01,24.388,25.086,24.038,25.086,54603,0
2017-06-02,25.086,25.585,24.961,25.036,91962,0
2017-06-05,25.086,25.286,24.538,24.587,38169,0
2017-06-06,24.488,24.587,23.989,24.088,77143,0
2017-06-07,24.088,24.388,23.889,24.338,118262,0
2017-06-08,24.338,25.036,24.338,24.836,97517,0
2017-06-09,24.886,25.435,24.836,24.936,190218,0
2017-06-12,24.936,25.385,24.637,24.936,62466,0
2017-06-13,24.936,25.396,24.836,25.286,56056,0
2017-06-14,25.286,25.385,24.687,25.286,60447,0
2017-06-15,25.036,25.984,24.986,25.385,58750,0
2017-06-16,25.186,25.684,25.086,25.435,104358,0
2017-06-19,25.236,25.651,24.738,25.036,53823,0
2017-06-20,25.086,25.086,24.637,24.687,32115,0
2017-06-21,24.787,24.787,24.288,24.388,33241,0
2017-06-22,24.388,24.637,23.989,24.488,42584,0
2017-06-23,24.538,24.587,23.59,24.038,114965,0
2017-06-26,24.038,24.038,23.64,23.839,41784,0
2017-06-27,23.74,24.538,23.615,24.138,161011,0
2017-06-28,24.238,25.186,24.238,24.637,38782,0
2017-06-29,24.936,24.936,24.138,24.637,44535,0
2017-06-30,24.637,24.737,23.939,24.138,58708,0
2017-07-03,24.138,25.684,24.138,25.335,57471,0
2017-07-05,25.335,25.485,24.861,25.086,29880,0
2017-07-06,25.036,25.286,24.637,24.787,41855,0
2017-07-07,24.836,25.136,24.713,24.986,41834,0
2017-07-10,24.986,25.136,24.418,24.538,25995,0
2017-07-11,24.587,24.637,24.238,24.288,32773,0
2017-07-12,24.238,24.737,24.238,24.737,39785,0
2017-07-13,24.787,24.787,23.989,24.288,51583,0
2017-07-14,24.088,24.388,23.989,24.288,109467,0
2017-07-17,24.288,24.587,24.038,24.088,88649,0
2017-07-18,23.939,24.737,23.939,24.637,113788,0
2017-07-19,24.637,24.986,24.038,24.488,106214,0
2017-07-20,24.587,25.136,24.338,24.836,113479,0
2017-07-21,25.036,25.036,24.587,24.787,95912,0
2017-07-24,24.737,25.036,24.388,24.787,52833,0
2017-07-25,25.036,25.335,24.836,25.236,44624,0
2017-07-26,25.136,25.147,24.662,24.886,61703,0
2017-07-27,24.886,25.304,24.138,24.388,52577,0
2017-07-28,24.338,25.186,23.59,25.136,102303,0
2017-07-31,25.136,25.335,24.787,25.186,96503,0
2017-08-01,25.286,25.734,24.936,25.684,43127,0
2017-08-02,25.684,25.684,25.036,25.036,113485,0
2017-08-03,25.086,25.086,24.088,24.238,33378,0
2017-08-04,23.49,24.538,22.592,24.438,71798,0
2017-08-07,24.388,24.737,23.989,24.138,38226,0
2017-08-08,24.038,24.687,23.939,24.038,25479,0
2017-08-09,22.792,23.69,22.492,23.041,1324129,0
2017-08-10,22.792,23.49,22.576,22.592,232512,0
2017-08-11,22.542,23.091,22.343,22.991,210463,0
2017-08-14,23.34,23.789,23.29,23.44,227159,0
2017-08-15,23.44,23.59,23.091,23.191,286604,0
2017-08-16,23.44,23.69,23.191,23.64,137785,0
2017-08-17,23.52,23.52,22.771,22.871,166522,0
2017-08-18,22.671,23.07,21.722,21.772,357752,0
2017-08-21,21.922,22.246,21.173,22.122,208800,0
2017-08-22,22.172,22.621,22.122,22.471,120519,0
2017-08-23,22.172,22.621,22.072,22.172,64010,0
2017-08-24,22.371,22.621,22.321,22.471,85389,0
2017-08-25,22.671,22.721,22.321,22.571,40619,0
2017-08-28,22.721,22.721,22.022,22.471,108931,0
2017-08-29,22.172,22.571,22.072,22.471,49031,0
2017-08-30,22.421,22.721,22.371,22.621,35495,0
2017-08-31,22.671,22.721,22.221,22.321,70149,0
2017-09-01,22.421,22.671,22.122,22.271,65599,0
2017-09-05,22.122,22.172,20.973,21.123,87186,0
2017-09-06,21.872,22.122,21.423,22.022,161855,0
2017-09-07,22.122,22.122,20.873,20.923,123297,0
2017-09-08,20.873,21.323,20.724,21.173,122606,0
2017-09-11,21.373,21.622,21.123,21.472,64717,0
2017-09-12,21.472,21.997,21.472,21.822,63519,0
2017-09-13,21.872,22.122,21.622,22.072,106495,0
2017-09-14,22.122,22.172,21.622,21.822,57423,0
2017-09-15,21.872,21.872,21.323,21.472,557537,0
2017-09-18,21.472,22.022,21.423,22.022,74627,0
2017-09-19,22.072,22.221,21.722,21.922,49341,0
2017-09-20,21.822,22.521,21.522,22.072,53935,0
2017-09-21,22.221,22.221,21.922,22.022,62525,0
2017-09-22,22.022,22.371,21.972,22.321,80993,0
2017-09-25,22.371,22.521,22.072,22.321,43935,0
2017-09-26,22.371,22.971,22.321,22.971,45935,0
2017-09-27,23.22,23.52,22.921,23.37,120382,0
2017-09-28,23.52,23.52,23.02,23.32,54532,0
2017-09-29,23.22,23.57,23.17,23.42,70732,0
2017-10-02,23.42,23.47,22.971,23.42,88948,0
2017-10-03,23.57,23.919,23.22,23.869,65658,0
2017-10-04,23.919,24.119,23.52,23.67,61774,0
2017-10-05,23.819,24.069,21.972,24.019,50923,0
2017-10-06,24.119,24.369,23.869,24.219,108291,0
2017-10-09,24.369,24.469,24.069,24.219,74052,0
2017-10-10,24.419,24.469,24.069,24.369,77924,0
2017-10-11,24.419,24.419,23.994,24.169,40490,0
2017-10-12,24.219,24.219,23.919,24.069,30969,0
2017-10-13,24.019,24.069,23.675,23.919,102576,0
2017-10-16,23.969,24.369,23.67,23.72,99568,0
2017-10-17,23.67,24.032,23.32,23.42,46928,0
2017-10-18,23.42,23.57,23.32,23.47,76474,0
2017-10-19,23.42,23.52,23.17,23.42,59600,0
2017-10-20,23.72,24.169,23.47,24.119,215463,0
2017-10-23,24.119,24.119,23.57,23.57,44589,0
2017-10-24,23.819,23.819,23.57,23.62,40403,0
2017-10-25,23.769,23.919,23.27,23.62,51043,0
2017-10-26,23.919,24.893,23.72,24.269,124472,0
2017-10-27,24.269,24.282,23.919,24.119,78051,0
2017-10-30,24.119,24.119,23.27,23.47,74889,0
2017-10-31,23.42,23.919,23.32,23.67,117729,0
2017-11-01,23.819,24.119,23.27,23.47,64677,0
2017-11-02,23.42,24.219,23.42,23.869,62800,0
2017-11-03,23.869,24.169,23.57,23.919,58133,0
2017-11-06,23.819,24.469,23.819,24.419,101953,0
2017-11-07,24.369,24.419,23.354,23.57,94157,0
2017-11-08,23.42,23.52,23.02,23.37,87302,0
2017-11-09,23.12,23.52,22.971,23.37,94745,0
2017-11-10,23.4,23.9,22.85,23.05,231758,0
