Date,Open,High,Low,Close,Volume,OpenInt
2015-04-23,11.597,12.062,11.33,11.597,12514439,0
2015-04-24,11.582,11.742,11.428,11.686,891278,0
2015-04-27,11.696,11.742,11.607,11.724,327729,0
2015-04-28,11.662,11.803,11.662,11.776,449900,0
2015-04-29,11.654,11.767,11.654,11.662,262273,0
2015-04-30,11.644,11.662,11.403,11.447,266418,0
2015-05-01,11.536,11.615,11.33,11.615,261937,0
2015-05-04,11.615,11.615,11.475,11.597,91013,0
2015-05-05,11.564,11.615,11.475,11.615,263729,0
2015-05-06,11.615,11.678,11.509,11.536,240452,0
2015-05-07,11.447,11.555,11.447,11.499,90531,0
2015-05-08,11.447,11.607,11.447,11.589,400358,0
2015-05-11,11.526,11.767,11.518,11.662,312822,0
2015-05-12,11.597,11.686,11.509,11.671,271580,0
2015-05-13,11.696,11.733,11.625,11.678,457519,0
2015-05-14,11.644,11.724,11.573,11.705,104124,0
2015-05-15,11.767,11.841,11.696,11.813,235344,0
2015-05-18,11.912,12.179,11.776,12.019,281035,0
2015-05-19,12.08,12.232,11.991,12.188,367854,0
2015-05-20,12.232,12.268,12.109,12.151,189307,0
2015-05-21,12.169,12.249,12.089,12.188,175968,0
2015-05-22,12.223,12.24,11.973,12.089,252521,0
2015-05-26,12.109,12.198,11.742,11.912,194768,0
2015-05-27,11.93,12.134,11.857,12.134,186615,0
2015-05-28,12.118,12.118,11.964,12.028,110135,0
2015-05-29,11.954,12.089,11.954,12.035,207576,0
2015-06-01,11.991,12.089,11.823,12.019,137076,0
2015-06-02,12.054,12.054,11.874,11.883,126442,0
2015-06-03,11.823,11.983,11.742,11.903,162408,0
2015-06-04,11.803,11.912,11.644,11.678,118919,0
2015-06-05,11.644,11.793,11.582,11.671,164536,0
2015-06-08,11.644,11.803,11.518,11.733,141673,0
2015-06-09,11.615,11.912,11.615,11.823,242788,0
2015-06-10,11.823,11.857,11.475,11.589,145881,0
2015-06-11,11.589,11.662,11.564,11.662,140632,0
2015-06-12,11.785,11.883,11.564,11.597,142570,0
2015-06-15,11.582,11.634,11.484,11.582,143689,0
2015-06-16,11.615,11.634,11.377,11.465,207352,0
2015-06-17,11.509,11.509,11.25,11.296,326720,0
2015-06-18,11.357,11.428,11.267,11.41,406186,0
2015-06-19,11.465,11.752,11.457,11.582,1064109,0
2015-06-22,11.419,11.589,11.161,11.233,283122,0
2015-06-23,11.258,11.733,11.233,11.499,409497,0
2015-06-24,11.457,11.526,11.179,11.296,396773,0
2015-06-25,11.338,11.41,11.196,11.296,337705,0
2015-06-26,11.33,11.486,11.267,11.421,2187729,0
2015-06-29,11.421,11.639,11.315,11.459,308783,0
2015-06-30,11.486,11.538,10.88,11.196,610879,0
2015-07-01,11.205,11.502,10.997,11.502,351423,0
2015-07-02,11.629,11.629,11.306,11.33,265588,0
2015-07-06,11.258,11.387,11.15,11.387,172001,0
2015-07-07,11.387,11.521,11.287,11.495,171228,0
2015-07-08,11.459,11.521,11.395,11.511,182301,0
2015-07-09,11.548,11.548,10.988,11.115,379888,0
2015-07-10,11.15,11.502,11.15,11.467,366488,0
2015-07-13,11.477,11.576,11.105,11.225,316869,0
2015-07-14,11.15,11.439,11.125,11.348,132328,0
2015-07-15,11.258,11.306,11.105,11.167,100827,0
2015-07-16,11.177,11.358,11.15,11.339,99678,0
2015-07-17,11.358,11.358,11.044,11.143,182523,0
2015-07-20,11.115,11.729,11.096,11.315,396058,0
2015-07-21,11.267,11.378,10.863,11.014,475801,0
2015-07-22,10.979,11.054,10.7,11.054,314875,0
2015-07-23,10.997,11.086,10.906,11.024,198252,0
2015-07-24,10.925,11.014,10.611,10.753,580463,0
2015-07-27,10.7,10.743,10.572,10.725,182745,0
2015-07-28,10.753,10.799,10.643,10.79,167459,0
2015-07-29,10.799,10.799,10.383,10.482,298151,0
2015-07-30,10.501,10.925,10.42,10.863,295713,0
2015-07-31,10.906,10.943,10.536,10.682,229705,0
2015-08-03,10.672,11.187,10.611,11.167,220750,0
2015-08-04,11.177,11.205,10.943,11.196,223171,0
2015-08-05,11.215,11.348,11.054,11.15,659763,0
2015-08-06,11.134,11.215,10.392,10.619,275128,0
2015-08-07,10.572,11.134,10.472,11.024,178425,0
2015-08-10,11.014,11.014,10.592,10.692,234910,0
2015-08-11,10.834,11.368,10.79,11.215,185028,0
2015-08-12,11.134,11.287,11.006,11.105,176653,0
2015-08-13,11.096,11.421,11.077,11.322,228709,0
2015-08-14,11.558,11.601,11.267,11.529,368368,0
2015-08-17,11.548,11.739,11.548,11.691,146749,0
2015-08-18,11.758,12.143,11.639,11.79,348543,0
2015-08-19,11.829,11.829,11.61,11.72,215085,0
2015-08-20,11.667,11.729,11.558,11.629,107100,0
2015-08-21,11.449,11.674,11.322,11.411,103888,0
2015-08-24,11.096,11.387,10.934,11.143,234445,0
2015-08-25,11.315,11.449,11.105,11.134,179421,0
2015-08-26,11.33,11.521,11.196,11.449,151068,0
2015-08-27,11.576,11.619,11.404,11.592,133127,0
2015-08-28,11.576,11.758,11.404,11.7,144422,0
2015-08-31,11.667,11.919,11.649,11.683,230259,0
2015-09-01,11.529,11.71,11.387,11.439,102116,0
2015-09-02,11.538,11.658,11.477,11.601,115407,0
2015-09-03,11.82,11.982,11.639,11.758,159820,0
2015-09-04,11.629,11.739,11.495,11.558,140104,0
2015-09-08,11.764,11.945,11.639,11.79,241334,0
2015-09-09,11.891,11.963,11.71,11.729,208106,0
2015-09-10,11.782,11.838,11.71,11.782,200572,0
2015-09-11,11.739,12.1,11.739,11.963,277330,0
2015-09-14,11.848,12.125,11.8,11.855,311884,0
2015-09-15,11.829,12.316,11.829,12.125,690776,0
2015-09-16,12.09,12.766,12.09,12.497,1441248,0
2015-09-17,12.551,13.247,12.542,13.127,601396,0
2015-09-18,12.957,13.733,12.902,13.328,1986268,0
2015-09-21,13.49,13.634,13.093,13.093,530956,0
2015-09-22,13.046,13.255,12.785,13.01,489646,0
2015-09-23,13.056,13.273,12.919,13.056,226270,0
2015-09-24,13.019,13.066,12.705,12.847,161812,0
2015-09-25,12.902,12.947,12.532,12.551,185513,0
2015-09-28,12.532,12.532,12.248,12.277,117552,0
2015-09-29,12.257,12.349,12.083,12.22,149550,0
2015-09-30,12.294,12.431,11.992,12.404,188657,0
2015-10-01,12.45,12.588,12.138,12.431,252893,0
2015-10-02,12.368,12.751,12.257,12.734,243279,0
2015-10-05,12.842,13.383,12.677,13.338,236321,0
2015-10-06,13.383,13.429,13.082,13.082,304999,0
2015-10-07,13.182,13.64,13.146,13.64,458046,0
2015-10-08,13.677,13.915,13.456,13.704,205043,0
2015-10-09,13.741,13.924,13.694,13.805,344762,0
2015-10-12,13.805,14.207,13.759,14.016,180961,0
2015-10-13,13.942,13.942,13.704,13.749,134693,0
2015-10-14,13.749,13.877,13.667,13.731,170633,0
2015-10-15,13.749,13.833,13.622,13.731,402332,0
2015-10-16,13.805,13.858,13.677,13.721,129449,0
2015-10-19,13.731,13.813,13.595,13.677,403971,0
2015-10-20,13.694,13.694,13.475,13.677,378466,0
2015-10-21,13.769,13.776,13.53,13.622,330344,0
2015-10-22,13.704,13.714,13.548,13.657,311444,0
2015-10-23,13.731,13.731,13.448,13.64,231917,0
2015-10-26,13.63,13.741,13.475,13.677,309479,0
2015-10-27,13.685,13.759,13.475,13.685,156323,0
2015-10-28,13.667,14.364,13.612,14.143,531236,0
2015-10-29,14.051,14.116,13.786,13.934,226674,0
2015-10-30,13.987,14.041,13.429,13.769,224817,0
2015-11-02,13.759,14.408,13.731,14.364,201590,0
2015-11-03,14.381,14.593,14.252,14.354,474432,0
2015-11-04,14.39,14.545,14.207,14.427,272931,0
2015-11-05,14.427,14.51,14.317,14.455,156979,0
2015-11-06,14.455,14.463,13.585,13.704,288394,0
2015-11-09,13.694,13.694,13.273,13.347,243340,0
2015-11-10,13.273,13.585,12.815,13.484,316579,0
2015-11-11,13.484,13.721,13.3,13.539,137424,0
2015-11-12,13.484,13.548,13.218,13.364,190515,0
2015-11-13,13.3,13.896,13.189,13.721,312863,0
2015-11-16,13.741,13.769,13.364,13.575,185818,0
2015-11-17,13.575,13.769,13.383,13.548,116888,0
2015-11-18,13.595,13.721,13.438,13.677,155776,0
2015-11-19,13.704,13.924,13.566,13.867,126063,0
2015-11-20,13.934,14.207,13.905,14.18,185053,0
2015-11-23,14.133,14.298,14.123,14.18,308056,0
2015-11-24,14.252,14.446,13.987,14.252,352191,0
2015-11-25,14.29,14.675,14.281,14.538,197179,0
2015-11-27,14.528,15.002,14.528,14.894,100721,0
2015-11-30,14.993,15.324,14.911,15.159,360057,0
2015-12-01,15.288,15.351,15.05,15.288,367144,0
2015-12-02,15.333,15.562,15.15,15.451,337636,0
2015-12-03,15.443,15.562,15.206,15.224,420874,0
2015-12-04,15.206,15.343,14.967,15.012,215969,0
2015-12-07,15.002,15.124,14.876,14.976,128358,0
2015-12-08,14.92,15.251,14.747,15.141,184894,0
2015-12-09,15.104,15.47,14.993,15.251,87391,0
2015-12-10,15.251,15.388,14.884,15.032,170089,0
2015-12-11,14.826,15.069,14.733,14.892,225425,0
2015-12-14,14.909,15.077,14.66,14.993,293369,0
2015-12-15,15.002,15.457,14.949,15.346,139312,0
2015-12-16,15.467,15.494,14.975,15.447,179130,0
2015-12-17,15.486,15.755,15.271,15.447,256286,0
2015-12-18,15.403,15.642,15.042,15.254,862847,0
2015-12-21,15.318,15.755,14.966,15.726,468004,0
2015-12-22,15.755,15.755,15.43,15.596,330532,0
2015-12-23,15.707,15.755,15.476,15.652,201684,0
2015-12-24,15.735,15.735,15.467,15.531,75951,0
2015-12-28,15.513,15.55,15.291,15.438,83147,0
2015-12-29,15.531,15.671,15.42,15.522,108421,0
2015-12-30,15.698,15.985,15.68,15.883,498188,0
2015-12-31,15.883,16.181,15.763,15.874,305926,0
2016-01-04,15.68,15.828,15.134,15.55,330264,0
2016-01-05,15.541,15.908,15.504,15.848,360885,0
2016-01-06,15.819,16.626,15.8,16.244,437335,0
2016-01-07,16.181,16.367,15.755,16.078,587579,0
2016-01-08,16.143,16.309,15.587,15.624,280559,0
2016-01-11,15.689,15.828,15.642,15.8,200113,0
2016-01-12,15.865,15.976,15.735,15.967,263305,0
2016-01-13,16.078,16.367,15.642,15.782,230001,0
2016-01-14,15.791,15.855,15.55,15.671,255237,0
2016-01-15,15.346,15.55,15.168,15.403,399504,0
2016-01-19,15.614,15.726,15.31,15.486,222402,0
2016-01-20,15.354,15.494,14.783,15.261,212079,0
2016-01-21,15.261,15.486,14.949,15.125,173259,0
2016-01-22,15.254,15.596,15.254,15.513,217956,0
2016-01-25,15.504,15.569,15.254,15.541,257063,0
2016-01-26,15.579,15.985,15.393,15.939,322581,0
2016-01-27,16.059,16.207,15.671,15.782,249973,0
2016-01-28,15.838,15.893,15.393,15.467,148370,0
2016-01-29,15.494,16.143,15.494,16.115,195281,0
2016-02-01,16.014,16.283,15.921,16.151,284404,0
2016-02-02,16.098,16.181,15.893,16.005,107868,0
2016-02-03,16.108,16.2,15.8,15.967,127533,0
2016-02-04,15.957,16.068,15.559,15.634,198623,0
2016-02-05,15.513,15.662,15.3,15.364,183763,0
2016-02-08,15.235,15.235,14.523,15.134,258294,0
2016-02-09,14.892,15.198,14.809,14.939,185300,0
2016-02-10,15.002,15.486,14.939,15.085,139083,0
2016-02-11,14.866,15.059,14.724,14.993,138118,0
2016-02-12,15.125,15.541,14.949,15.457,161897,0
2016-02-16,15.772,15.772,15.354,15.411,288697,0
2016-02-17,15.504,16.217,15.411,16.005,283386,0
2016-02-18,16.059,16.059,15.55,15.614,213926,0
2016-02-19,15.606,15.855,15.606,15.745,165479,0
2016-02-22,15.819,16.151,15.819,15.976,208982,0
2016-02-23,15.874,16.115,15.865,15.921,145805,0
2016-02-24,15.848,16.151,15.848,16.05,154831,0
2016-02-25,16.151,17.125,16.115,16.728,487131,0
2016-02-26,16.792,17.18,16.728,16.837,247524,0
2016-02-29,16.837,17.061,16.728,16.764,250396,0
2016-03-01,16.821,16.847,16.606,16.68,182299,0
2016-03-02,16.792,17.172,16.764,17.061,280432,0
2016-03-03,17.07,18.469,17.07,17.57,474133,0
2016-03-04,17.608,18.09,17.431,17.987,408371,0
2016-03-07,17.987,18.256,17.81,17.978,398882,0
2016-03-08,17.969,18.062,17.255,17.272,238968,0
2016-03-09,17.238,17.927,17.172,17.765,261438,0
2016-03-10,17.867,18.183,17.57,17.756,243422,0
2016-03-11,18.009,18.645,17.971,18.599,366793,0
2016-03-14,18.579,18.579,18.209,18.317,123651,0
2016-03-15,18.271,18.271,17.737,17.868,205361,0
2016-03-16,17.868,18.252,17.717,18.036,305397,0
2016-03-17,18.14,19.282,18.017,19.076,375129,0
2016-03-18,19.179,19.189,18.636,18.749,583817,0
2016-03-21,18.729,18.927,18.365,18.402,263856,0
2016-03-22,18.317,18.444,17.811,18.243,301005,0
2016-03-23,18.214,18.327,18.027,18.149,344657,0
2016-03-24,18.12,18.336,17.99,18.317,219619,0
2016-03-28,18.439,18.729,18.298,18.645,204053,0
2016-03-29,18.505,19.441,18.505,19.375,313192,0
2016-03-30,19.553,20.246,19.536,20.153,513560,0
2016-03-31,20.134,20.324,19.796,19.853,332873,0
2016-04-01,19.712,19.785,19.338,19.685,263353,0
2016-04-04,19.667,19.975,19.667,19.731,276882,0
2016-04-05,19.057,19.329,18.711,18.805,474444,0
2016-04-06,18.721,18.954,18.627,18.842,213014,0
2016-04-07,18.655,18.683,17.896,18.589,288382,0
2016-04-08,18.691,19.357,18.636,19.076,171729,0
2016-04-11,19.235,19.441,19.076,19.141,233620,0
2016-04-12,19.114,19.451,19.03,19.114,141953,0
2016-04-13,19.179,19.291,18.87,19.217,177214,0
2016-04-14,19.16,19.16,18.876,19.057,103556,0
2016-04-15,18.963,19.291,18.879,19.141,99719,0
2016-04-18,19.189,19.432,19.17,19.282,174410,0
2016-04-19,19.395,19.721,19.282,19.582,281160,0
2016-04-20,19.469,19.553,18.898,18.945,269569,0
2016-04-21,18.954,19.235,18.636,18.954,213007,0
2016-04-22,19.011,19.057,18.739,18.907,162996,0
2016-04-25,18.907,19.17,18.785,19.047,169645,0
2016-04-26,19.123,19.301,18.936,19.076,194205,0
2016-04-27,19.076,19.189,18.814,18.869,221521,0
2016-04-28,18.691,18.898,18.533,18.551,176587,0
2016-04-29,18.467,18.927,18.252,18.281,208137,0
2016-05-02,18.392,18.954,18.288,18.927,147916,0
2016-05-03,18.739,18.982,18.729,18.842,181106,0
2016-05-04,18.776,19.704,18.773,19.507,207624,0
2016-05-05,19.61,19.769,19.543,19.667,271877,0
2016-05-06,19.667,20.089,19.516,19.882,227498,0
2016-05-09,19.882,20.35,19.76,19.882,323633,0
2016-05-10,19.667,20.312,19.263,19.543,461005,0
2016-05-11,19.441,19.769,19.311,19.526,294672,0
2016-05-12,19.637,19.815,19.459,19.751,264469,0
2016-05-13,19.89,20.846,19.793,20.36,853694,0
2016-05-16,20.508,21.332,20.396,21.07,520536,0
2016-05-17,21.07,21.07,20.06,20.171,449554,0
2016-05-18,20.181,20.978,20.082,20.48,309657,0
2016-05-19,20.36,20.36,19.399,19.404,383131,0
2016-05-20,19.459,19.553,19.076,19.179,281097,0
2016-05-23,19.207,19.676,19.207,19.263,274094,0
2016-05-24,19.357,19.657,19.329,19.348,583042,0
2016-05-25,19.375,19.432,19.123,19.282,524991,0
2016-05-26,19.291,19.601,19.244,19.422,397029,0
2016-05-27,19.685,20.11,19.619,19.89,375597,0
2016-05-31,20.023,20.023,19.348,19.526,2324952,0
2016-06-01,19.375,19.563,19.254,19.459,341368,0
2016-06-02,19.459,19.712,19.441,19.695,194258,0
2016-06-03,19.899,20.068,19.76,19.929,188039,0
2016-06-06,20.013,20.199,19.591,19.619,227298,0
2016-06-07,19.815,19.983,19.69,19.853,380225,0
2016-06-08,19.853,20.023,19.769,19.89,339158,0
2016-06-09,19.947,19.966,19.779,19.845,269721,0
2016-06-10,19.779,19.796,19.132,19.235,286378,0
2016-06-13,19.217,19.717,19.074,19.622,500521,0
2016-06-14,19.632,19.699,19.406,19.557,401923,0
2016-06-15,19.614,19.667,19.424,19.567,229747,0
2016-06-16,19.472,19.717,19.424,19.707,154259,0
2016-06-17,19.747,19.842,19.207,19.387,397643,0
2016-06-20,19.614,19.87,19.557,19.747,298632,0
2016-06-21,19.604,19.747,19.292,19.443,344302,0
2016-06-22,19.528,19.69,19.263,19.547,155738,0
2016-06-23,19.547,19.632,19.292,19.377,249569,0
2016-06-24,19.093,20.277,18.8,20.163,1350092,0
2016-06-27,19.907,20.713,19.727,20.703,469159,0
2016-06-28,20.513,20.739,19.737,20.418,915529,0
2016-06-29,20.589,20.769,20.134,20.598,852999,0
2016-06-30,20.248,20.569,19.652,19.707,7018286,0
2016-07-01,19.812,20.267,19.812,20.21,1310521,0
2016-07-05,19.992,21.063,19.945,21.024,2520192,0
2016-07-06,21.261,21.29,20.896,21.214,934427,0
2016-07-07,21.27,21.27,20.958,21.063,845910,0
2016-07-08,21.185,21.64,21.063,21.27,1268772,0
2016-07-11,21.27,21.48,21.119,21.128,388109,0
2016-07-12,21.063,21.156,20.92,21.015,447765,0
2016-07-13,21.015,21.185,20.91,21.185,455572,0
2016-07-14,21.148,21.28,20.769,20.798,437834,0
2016-07-15,20.816,20.873,20.589,20.703,319562,0
2016-07-18,20.703,20.825,20.637,20.674,222524,0
2016-07-19,20.731,20.778,20.538,20.759,375598,0
2016-07-20,20.844,20.892,20.654,20.674,286178,0
2016-07-21,20.664,20.731,20.448,20.684,256663,0
2016-07-22,20.654,20.963,20.569,20.949,253400,0
2016-07-25,20.91,21.09,20.693,21.071,435188,0
2016-07-26,21.024,21.1,20.664,20.759,341114,0
2016-07-27,20.788,20.798,20.125,20.504,607624,0
2016-07-28,20.504,20.569,19.927,19.945,631238,0
2016-07-29,19.964,20.399,19.917,20.229,2330305,0
2016-08-01,20.286,20.731,20.115,20.713,692522,0
2016-08-02,20.637,20.739,20.324,20.38,532872,0
2016-08-03,20.353,20.353,19.704,19.785,651524,0
2016-08-04,19.737,19.785,19.018,19.028,860409,0
2016-08-05,19.028,19.122,18.553,18.705,886214,0
2016-08-08,18.942,19.188,18.753,19.188,668841,0
2016-08-09,19.358,19.887,19.198,19.397,820226,0
2016-08-10,19.397,19.964,19.397,19.936,910104,0
2016-08-11,19.887,20.153,19.382,19.595,378735,0
2016-08-12,19.652,20.163,19.411,19.538,528661,0
2016-08-15,19.491,19.765,19.132,19.132,400537,0
2016-08-16,19.132,19.292,19.003,19.103,586922,0
2016-08-17,19.198,19.671,19.088,19.632,413613,0
2016-08-18,19.699,19.964,19.509,19.642,271426,0
2016-08-19,19.68,19.707,18.942,19.122,480682,0
2016-08-22,19.14,19.368,19.028,19.226,484382,0
2016-08-23,19.292,19.528,19.183,19.453,374683,0
2016-08-24,19.453,19.68,19.312,19.443,450011,0
2016-08-25,19.415,19.737,19.349,19.443,334591,0
2016-08-26,19.434,19.557,18.989,19.15,261527,0
2016-08-29,19.188,19.434,19.122,19.235,164781,0
2016-08-30,19.217,19.283,18.98,19.159,171592,0
2016-08-31,19.198,19.292,19.083,19.226,392301,0
2016-09-01,19.283,19.283,18.96,19.045,603208,0
2016-09-02,19.169,19.443,19.055,19.302,455388,0
2016-09-06,19.604,19.765,19.453,19.595,539461,0
2016-09-07,19.595,19.822,19.557,19.662,796908,0
2016-09-08,19.586,19.69,19.339,19.358,405089,0
2016-09-09,19.312,19.519,18.312,18.582,836934,0
2016-09-12,18.545,18.687,18.412,18.648,446425,0
2016-09-13,18.667,18.746,18.007,18.342,738819,0
2016-09-14,18.323,18.581,18.093,18.352,854104,0
2016-09-15,18.389,18.677,18.362,18.62,331290,0
2016-09-16,18.658,18.82,18.571,18.802,538960,0
2016-09-19,18.802,18.955,18.667,18.802,292398,0
2016-09-20,18.878,18.983,18.667,18.916,293621,0
2016-09-21,19.482,19.644,19.093,19.634,521227,0
2016-09-22,19.768,20.271,19.768,20.218,465004,0
2016-09-23,20.19,20.621,20.008,20.449,466086,0
2016-09-26,20.486,20.562,20.223,20.515,273331,0
2016-09-27,20.343,20.592,20.094,20.18,367499,0
2016-09-28,20.285,20.4,20.161,20.362,268925,0
2016-09-29,20.285,20.4,19.922,20.208,435012,0
2016-09-30,20.304,20.486,19.95,20.046,472481,0
2016-10-03,19.95,19.97,19.615,19.664,243776,0
2016-10-04,19.605,19.768,18.997,19.118,438916,0
2016-10-05,19.069,19.194,18.495,18.544,472060,0
2016-10-06,18.544,18.581,18.266,18.438,341019,0
2016-10-07,18.591,18.926,18.534,18.734,320458,0
2016-10-10,18.734,19.088,18.734,18.906,225205,0
2016-10-11,18.936,18.936,18.552,18.591,262573,0
2016-10-12,18.61,18.878,18.485,18.868,279892,0
2016-10-13,18.82,19.118,18.811,19.022,119240,0
2016-10-14,19.022,19.242,18.725,18.945,221522,0
2016-10-17,19.079,19.128,18.888,18.897,235980,0
2016-10-18,18.993,19.069,18.792,18.802,294992,0
2016-10-19,18.888,18.955,18.667,18.82,131603,0
2016-10-20,18.792,18.888,18.706,18.734,220984,0
2016-10-21,18.716,18.964,18.658,18.782,469201,0
2016-10-24,18.868,19.05,18.725,18.916,121390,0
2016-10-25,18.763,19.041,18.696,18.859,332648,0
2016-10-26,18.802,18.802,18.505,18.638,369506,0
2016-10-27,18.514,18.601,18.352,18.379,344198,0
2016-10-28,18.485,18.744,18.352,18.667,272494,0
2016-10-31,18.63,18.83,18.562,18.744,215339,0
2016-11-01,18.687,18.797,18.495,18.524,277048,0
2016-11-02,18.475,18.571,18.104,18.151,446535,0
2016-11-03,18.878,18.936,18.189,18.466,277889,0
2016-11-04,18.409,18.84,18.263,18.802,309526,0
2016-11-07,18.667,19.251,18.667,19.146,404411,0
2016-11-08,19.184,19.452,18.859,19.386,608536,0
2016-11-09,19.041,19.386,18.571,19.28,477444,0
2016-11-10,19.136,19.179,18.313,18.591,444715,0
2016-11-11,18.63,19.069,18.552,18.849,565430,0
2016-11-14,18.859,19.069,18.552,18.936,390488,0
2016-11-15,19.041,19.041,18.544,18.782,284716,0
2016-11-16,18.773,18.897,18.571,18.868,372347,0
2016-11-17,18.878,19.06,18.696,18.859,301154,0
2016-11-18,18.888,19.002,18.696,18.849,263100,0
2016-11-21,18.916,19.055,18.859,18.926,500093,0
2016-11-22,18.926,19.75,18.926,19.75,329042,0
2016-11-23,19.548,19.845,19.509,19.654,348672,0
2016-11-25,19.71,19.854,19.624,19.816,66345,0
2016-11-28,19.864,20.024,19.759,19.845,194732,0
2016-11-29,19.816,20.18,19.806,19.902,206236,0
2016-11-30,19.701,19.912,19.462,19.701,461415,0
2016-12-01,19.528,19.528,18.753,18.936,404637,0
2016-12-02,18.993,19.376,18.955,19.05,291082,0
2016-12-05,19.069,19.501,19.032,19.462,231923,0
2016-12-06,19.472,19.883,19.472,19.874,224584,0
2016-12-07,19.864,20.908,19.864,20.831,594947,0
2016-12-08,20.744,21.205,20.735,21.128,745503,0
2016-12-09,21.128,21.492,21.128,21.233,401718,0
2016-12-12,21.262,21.434,20.984,21.309,612415,0
2016-12-13,20.71,20.855,20.08,20.274,3758720,0
2016-12-14,20.323,20.584,19.655,20.013,1749468,0
2016-12-15,19.955,20.545,19.896,19.993,1208821,0
2016-12-16,20.129,20.467,20.052,20.38,1293093,0
2016-12-19,20.613,20.864,20.39,20.806,638248,0
2016-12-20,20.768,21.087,20.584,20.758,708691,0
2016-12-21,20.748,20.927,20.661,20.7,482667,0
2016-12-22,20.71,20.932,20.467,20.874,743782,0
2016-12-23,20.971,21.135,20.787,20.932,644530,0
2016-12-27,21,21.213,20.932,20.942,301319,0
2016-12-28,21.048,21.058,20.758,20.893,262335,0
2016-12-29,20.913,21.164,20.913,21.087,262152,0
2016-12-30,21.126,21.388,21,21.358,349898,0
2017-01-03,21.388,21.388,21.034,21.126,269896,0
2017-01-04,21.194,21.465,21.077,21.397,312505,0
2017-01-05,21.388,22.045,21.271,21.929,440941,0
2017-01-06,21.9,22.365,21.871,22.345,496364,0
2017-01-09,22.355,22.442,21.851,22.268,355492,0
2017-01-10,22.296,22.393,21.958,22.017,305589,0
2017-01-11,22.035,22.035,21.522,21.542,331568,0
2017-01-12,21.542,21.764,21.154,21.378,278972,0
2017-01-13,21.291,21.378,21.087,21.107,298976,0
2017-01-17,21.077,21.378,21.048,21.154,228651,0
2017-01-18,21.145,21.261,21.077,21.135,248526,0
2017-01-19,21.029,21.145,20.816,21.107,294247,0
2017-01-20,21.107,21.388,21.01,21.378,160332,0
2017-01-23,21.378,22.074,21.309,22.055,314937,0
2017-01-24,21.88,22.48,21.88,22.374,571401,0
2017-01-25,22.355,22.567,21.716,21.977,374716,0
2017-01-26,21.89,22.122,21.793,22.064,213657,0
2017-01-27,22.104,22.104,21.755,21.861,261110,0
2017-01-30,21.851,21.889,21.424,21.512,310915,0
2017-01-31,21.502,22.045,21.493,21.532,871499,0
2017-02-01,21.465,21.842,21.465,21.783,279934,0
2017-02-02,21.958,22.007,21.755,21.958,265522,0
2017-02-03,22.094,22.219,21.91,22.209,215993,0
2017-02-06,22.199,22.258,22.017,22.094,219309,0
2017-02-07,22.132,22.296,22.064,22.161,230206,0
2017-02-08,22.161,22.52,21.987,22.365,277278,0
2017-02-09,22.258,22.557,22.239,22.326,177513,0
2017-02-10,22.229,22.607,22.229,22.597,162351,0
2017-02-13,22.49,22.714,22.365,22.577,180864,0
2017-02-14,22.539,22.539,21.977,22.104,168193,0
2017-02-15,21.9,22.074,21.619,22.017,392628,0
2017-02-16,21.977,22.48,21.977,22.461,308263,0
2017-02-17,22.548,22.945,22.423,22.935,289717,0
2017-02-21,22.848,23.535,22.81,23.168,409983,0
2017-02-22,23.196,23.361,23.042,23.236,465419,0
2017-02-23,23.236,23.419,22.878,22.935,279999,0
2017-02-24,22.935,23.226,22.741,23.168,425910,0
2017-02-27,23.206,23.264,22.994,23.226,407287,0
2017-02-28,23.313,23.831,23.255,23.439,520659,0
2017-03-01,23.497,23.903,23.39,23.816,466479,0
2017-03-02,23.739,24.058,23.574,23.662,324933,0
2017-03-03,23.642,23.913,23.41,23.893,375594,0
2017-03-06,23.7,23.758,23.439,23.642,315757,0
2017-03-07,23.555,23.69,23.284,23.361,259281,0
2017-03-08,23.284,23.448,23.042,23.129,439524,0
2017-03-09,23.158,23.303,22.781,22.791,290381,0
2017-03-10,22.868,23.022,22.654,22.674,439935,0
2017-03-13,22.732,22.87,22.606,22.694,319698,0
2017-03-14,22.644,22.664,22.292,22.292,425183,0
2017-03-15,22.42,22.928,22.42,22.87,489442,0
2017-03-16,22.596,23.026,22.596,22.782,304485,0
2017-03-17,22.762,23.652,22.762,23.349,1379763,0
2017-03-20,23.427,23.613,23.144,23.486,475985,0
2017-03-21,23.525,23.525,23.075,23.075,492132,0
2017-03-22,23.075,23.3,22.928,23.232,254312,0
2017-03-23,23.202,23.456,23.011,23.27,422095,0
2017-03-24,23.27,23.32,23.094,23.104,218630,0
2017-03-27,23.085,23.32,23.056,23.241,268667,0
2017-03-28,23.192,23.476,23.026,23.408,699213,0
2017-03-29,23.378,23.398,23.075,23.163,388155,0
2017-03-30,23.232,23.232,22.899,23.114,357096,0
2017-03-31,23.065,23.466,23.056,23.368,343598,0
2017-04-03,23.28,23.544,23.026,23.134,274590,0
2017-04-04,23.124,23.71,23.114,23.388,360837,0
2017-04-05,23.456,23.828,23.408,23.71,415991,0
2017-04-06,23.808,24.639,23.73,24.522,916784,0
2017-04-07,24.591,24.815,24.424,24.62,354027,0
2017-04-10,24.62,24.815,24.434,24.444,232747,0
2017-04-11,24.454,25.099,24.395,24.962,307320,0
2017-04-12,24.865,25.05,24.727,24.825,316853,0
2017-04-13,24.815,25.109,24.786,24.825,237894,0
2017-04-17,24.884,25.421,24.884,25.323,252019,0
2017-04-18,25.226,25.509,25.079,25.363,484963,0
2017-04-19,25.402,25.569,25.217,25.323,247531,0
2017-04-20,25.333,25.481,25.011,25.275,206724,0
2017-04-21,25.411,25.421,24.981,25.001,306376,0
2017-04-24,25.187,25.245,24.434,24.865,368331,0
2017-04-25,24.913,25.133,24.767,24.893,300913,0
2017-04-26,24.776,25.021,24.571,24.933,255244,0
2017-04-27,24.991,25.069,24.512,24.551,406055,0
2017-04-28,24.375,24.444,23.896,23.955,424500,0
2017-05-01,24.023,24.116,23.613,23.759,439072,0
2017-05-02,23.691,23.798,23.061,23.163,694488,0
2017-05-03,23.173,23.182,22.55,22.644,811206,0
2017-05-04,23.261,23.261,21.667,22.762,644704,0
2017-05-05,22.762,23.3,22.635,23.29,464861,0
2017-05-08,23.29,23.437,23.065,23.192,273593,0
2017-05-09,23.192,23.192,22.644,22.987,325858,0
2017-05-10,22.997,23.3,22.954,23.114,177385,0
2017-05-11,23.104,23.104,22.518,22.899,259285,0
2017-05-12,22.85,23.124,22.811,23.016,231083,0
2017-05-15,23.026,23.31,22.918,22.968,213414,0
2017-05-16,22.997,23.026,22.644,22.908,201301,0
2017-05-17,22.87,23.672,22.732,23.476,355601,0
2017-05-18,23.525,23.593,23.212,23.446,234090,0
2017-05-19,23.437,23.574,23.187,23.3,204449,0
2017-05-22,23.261,23.544,23.261,23.505,179945,0
2017-05-23,23.593,24.014,23.398,23.877,227088,0
2017-05-24,23.984,24.297,23.984,24.19,224207,0
2017-05-25,24.17,24.346,24.092,24.219,255291,0
2017-05-26,24.248,24.297,23.652,23.994,327833,0
2017-05-30,23.975,24.053,23.163,23.476,477545,0
2017-05-31,23.446,23.72,23.368,23.71,376020,0
2017-06-01,23.672,23.672,23.358,23.525,322921,0
2017-06-02,23.622,24.014,23.534,23.838,296269,0
2017-06-05,23.769,23.791,23.261,23.329,258119,0
2017-06-06,23.339,23.603,22.86,22.88,238871,0
2017-06-07,22.908,22.973,22.111,22.586,627202,0
2017-06-08,22.606,22.899,22.42,22.87,278470,0
2017-06-09,22.86,23.036,22.674,22.86,280551,0
2017-06-12,22.86,22.968,22.488,22.586,258191,0
2017-06-13,22.596,22.784,22.438,22.517,285282,0
2017-06-14,22.566,22.725,22.299,22.378,406309,0
2017-06-15,22.26,22.467,22.2,22.299,464221,0
2017-06-16,22.151,22.467,22.022,22.121,985782,0
2017-06-19,22.062,22.215,21.657,21.765,382250,0
2017-06-20,21.736,21.924,21.518,21.854,436243,0
2017-06-21,21.894,21.953,21.657,21.884,442739,0
2017-06-22,21.904,22.013,21.736,21.746,340300,0
2017-06-23,21.755,22.181,21.706,22.161,626449,0
2017-06-26,22.22,22.418,22.102,22.378,294730,0
2017-06-27,23.634,24.228,23.535,23.733,3031204,0
2017-06-28,23.733,24.084,23.357,23.971,9038475,0
2017-06-29,23.971,23.971,23.071,23.1,1810107,0
2017-06-30,23.071,23.179,22.685,22.853,1368574,0
2017-07-03,22.893,23.308,22.789,23.229,276789,0
2017-07-05,23.308,23.397,22.423,22.547,647225,0
2017-07-06,22.329,22.349,21.736,21.785,710486,0
2017-07-07,21.815,22.289,21.518,22.052,662465,0
2017-07-10,21.933,21.943,21.449,21.518,598391,0
2017-07-11,21.518,21.652,21.291,21.31,630284,0
2017-07-12,21.498,21.953,21.479,21.844,363367,0
2017-07-13,21.854,21.914,21.568,21.627,273660,0
2017-07-14,21.785,22.191,21.785,22.171,293533,0
2017-07-17,22.161,22.408,22.022,22.21,617816,0
2017-07-18,22.23,22.334,21.894,22.082,419866,0
2017-07-19,22.082,22.408,22.068,22.289,296342,0
2017-07-20,22.181,22.265,21.864,22.131,274198,0
2017-07-21,22.388,22.438,22.052,22.408,283997,0
2017-07-24,22.428,22.438,22.161,22.359,379560,0
2017-07-25,22.388,22.522,22.23,22.438,308422,0
2017-07-26,22.438,22.932,22.349,22.804,182932,0
2017-07-27,22.675,22.675,21.993,22.032,363475,0
2017-07-28,21.993,22.319,21.864,22.26,645216,0
2017-07-31,22.299,22.794,22.062,22.705,240528,0
2017-08-01,22.754,22.754,22.398,22.715,265765,0
2017-08-02,22.616,22.784,22.304,22.408,343929,0
2017-08-03,22.013,22.225,21.142,21.419,631398,0
2017-08-04,21.429,21.904,21.409,21.884,322070,0
2017-08-07,21.894,22.102,21.676,21.963,203483,0
2017-08-08,21.933,22.27,21.933,22.052,229736,0
2017-08-09,21.993,22.013,21.746,21.835,235714,0
2017-08-10,21.726,21.924,21.657,21.825,199905,0
2017-08-11,21.657,22.013,21.548,21.755,328360,0
2017-08-14,21.864,22.018,21.686,21.904,249244,0
2017-08-15,21.775,21.889,21.587,21.765,266473,0
2017-08-16,21.844,21.953,21.597,21.716,242172,0
2017-08-17,21.607,21.785,21.528,21.647,241893,0
2017-08-18,21.469,21.469,20.935,21.004,377176,0
2017-08-21,20.974,21.221,20.974,21.123,204274,0
2017-08-22,21.192,21.479,21.073,21.469,283156,0
2017-08-23,21.469,22.042,21.469,21.973,266899,0
2017-08-24,22.052,22.359,22.022,22.131,291098,0
2017-08-25,22.26,22.26,21.775,21.825,167052,0
2017-08-28,21.864,21.983,21.597,21.953,288242,0
2017-08-29,21.914,22.319,21.835,22.102,246107,0
2017-08-30,22.092,22.161,21.686,21.765,213388,0
2017-08-31,21.874,22.339,21.825,22.072,309316,0
2017-09-01,22.092,22.25,21.978,22.2,156888,0
2017-09-05,22.24,22.547,22.121,22.497,263998,0
2017-09-06,22.566,23.15,22.438,23.09,267293,0
2017-09-07,23.199,23.654,23.071,23.575,375918,0
2017-09-08,23.565,24.228,23.506,23.555,312848,0
2017-09-11,23.605,23.753,23.377,23.437,224757,0
2017-09-12,23.417,23.417,23.031,23.16,224527,0
2017-09-13,23.16,23.328,23.031,23.13,409591,0
2017-09-14,23.12,23.43,22.97,23.33,208298,0
2017-09-15,23.4,23.74,23.04,23.62,956903,0
2017-09-18,23.63,23.86,23.52,23.82,221544,0
2017-09-19,23.9,23.91,23.621,23.91,188266,0
2017-09-20,23.86,24.15,23.81,23.89,233152,0
2017-09-21,23.86,24.24,23.86,24.15,377060,0
2017-09-22,24.21,24.3,23.87,24.06,381314,0
2017-09-25,24.18,24.43,24.03,24.18,354343,0
2017-09-26,24.26,24.31,24.1,24.14,234188,0
2017-09-27,24.11,24.34,23.81,23.97,371719,0
2017-09-28,24,24.21,23.74,24.19,290439,0
2017-09-29,24.19,24.365,24.09,24.24,284384,0
2017-10-02,24.35,24.56,24.19,24.43,521096,0
2017-10-03,24.45,24.55,23.97,24.13,444371,0
2017-10-04,24.16,24.27,23.95,24.21,414873,0
2017-10-05,24.25,24.44,24.07,24.12,206479,0
2017-10-06,24.02,24.46,23.79,24.43,474020,0
2017-10-09,24.37,24.43,24.31,24.36,219658,0
2017-10-10,24.48,24.5501,24.26,24.38,224535,0
2017-10-11,24.46,24.55,24.36,24.49,265915,0
2017-10-12,24.46,24.575,24.4,24.57,233739,0
2017-10-13,24.69,24.85,24.5,24.76,407074,0
2017-10-16,24.79,24.98,24.68,24.84,246722,0
2017-10-17,24.82,24.88,24.65,24.75,196322,0
2017-10-18,24.71,25.03,24.57,24.88,309898,0
2017-10-19,24.88,24.97,24.62,24.9,184442,0
2017-10-20,24.82,24.99,24.76,24.95,152050,0
2017-10-23,24.96,24.9999,24.81,24.93,160842,0
2017-10-24,24.98,25.12,24.8486,24.9,298871,0
2017-10-25,24.86,25.05,24.83,24.93,232460,0
2017-10-26,24.98,24.98,23.72,24.15,355333,0
2017-10-27,24.15,24.75,24.07,24.5,244260,0
2017-10-30,24.6,24.6,24.33,24.52,190721,0
2017-10-31,24.51,24.83,24.51,24.79,206698,0
2017-11-01,24.94,24.96,24.61,24.77,162367,0
2017-11-02,24.74,25.48,24.74,25.37,350466,0
2017-11-03,25.28,25.4,24.93,25.31,352804,0
2017-11-06,25.34,26.27,25.25,25.8,393645,0
2017-11-07,25.5,26.5,25.01,26.08,703818,0
2017-11-08,25.99,26.36,25.81,26,339505,0
2017-11-09,25.95,26.09,25.6406,25.86,344542,0
2017-11-10,25.76,26.04,25.74,25.85,315462,0
