Date,Open,High,Low,Close,Volume,OpenInt
2015-04-01,12.373,12.373,12.062,12.24,87921,0
2015-04-02,11.975,12.453,11.692,12.292,196888,0
2015-04-06,12.046,12.866,12.046,12.866,270442,0
2015-04-07,12.769,12.948,12.655,12.858,95653,0
2015-04-08,12.727,12.866,12.708,12.761,86564,0
2015-04-09,12.621,12.815,12.559,12.584,151343,0
2015-04-10,12.593,12.663,12.382,12.398,300994,0
2015-04-13,12.382,12.507,12.195,12.249,326451,0
2015-04-14,12.284,12.328,12.195,12.259,118133,0
2015-04-15,12.24,12.408,12.24,12.32,175790,0
2015-04-16,12.32,12.398,12.204,12.328,200683,0
2015-04-17,12.259,12.416,12.249,12.338,240682,0
2015-04-20,12.328,12.453,12.328,12.382,135457,0
2015-04-21,12.338,12.487,12.259,12.32,456823,0
2015-04-22,12.373,12.391,12.259,12.328,427391,0
2015-04-23,12.328,12.373,12.24,12.259,658450,0
2015-04-24,12.373,12.477,12.311,12.345,609228,0
2015-04-27,12.338,12.382,12.338,12.338,251205,0
2015-04-28,12.328,12.373,12.284,12.338,148234,0
2015-04-29,12.373,12.373,12.249,12.311,173015,0
2015-04-30,12.24,12.549,12.24,12.497,144613,0
2015-05-01,12.461,12.673,12.301,12.637,383708,0
2015-05-04,12.416,12.621,12.416,12.612,98558,0
2015-05-05,12.628,12.628,12.507,12.575,88262,0
2015-05-06,12.507,12.584,12.444,12.487,90719,0
2015-05-07,12.453,12.47,12.373,12.424,190207,0
2015-05-08,12.391,12.655,12.391,12.628,169619,0
2015-05-11,12.507,12.769,12.507,12.761,125942,0
2015-05-12,12.549,12.769,12.549,12.744,122212,0
2015-05-13,12.54,12.858,12.54,12.849,169619,0
2015-05-14,12.531,13.009,12.531,12.727,421841,0
2015-05-15,12.7,12.957,12.7,12.876,77073,0
2015-05-18,12.815,12.93,12.815,12.911,176414,0
2015-05-19,12.858,13.027,12.858,13.009,180029,0
2015-05-20,12.965,13.036,12.965,12.99,134090,0
2015-05-21,13.044,13.211,12.972,13.096,267611,0
2015-05-22,13.036,13.211,13.036,13.168,109647,0
2015-05-26,13.184,13.194,13.123,13.176,79943,0
2015-05-27,13.238,13.397,13.152,13.291,175617,0
2015-05-28,13.23,13.443,13.23,13.424,123425,0
2015-05-29,13.443,13.468,13.371,13.38,101273,0
2015-06-01,13.38,13.539,13.317,13.522,106705,0
2015-06-02,13.443,13.477,13.291,13.38,101351,0
2015-06-03,13.309,13.433,13.152,13.291,104330,0
2015-06-04,13.184,13.309,12.99,13.142,148348,0
2015-06-05,13.009,13.132,12.866,13.088,304954,0
2015-06-08,13.079,13.23,13.079,13.203,142800,0
2015-06-09,13.257,13.415,13.221,13.309,179406,0
2015-06-10,13.388,13.388,13.23,13.257,172406,0
2015-06-11,13.315,13.395,12.982,13.289,160841,0
2015-06-12,13.226,13.289,13.001,13.136,132693,0
2015-06-15,13.065,13.244,12.992,13.047,142403,0
2015-06-16,12.992,13.172,12.992,13.126,136376,0
2015-06-17,13.109,13.244,13.1,13.18,149770,0
2015-06-18,13.136,13.216,12.992,13.02,403326,0
2015-06-19,13.02,13.343,13.02,13.216,875176,0
2015-06-22,13.189,13.289,12.982,13.001,147203,0
2015-06-23,13.065,13.146,12.992,13.029,164366,0
2015-06-24,13.001,13.081,12.795,12.966,159253,0
2015-06-25,12.902,12.992,12.41,12.535,328666,0
2015-06-26,12.427,12.767,12.24,12.563,1657724,0
2015-06-29,12.563,12.59,11.899,11.989,274539,0
2015-06-30,12.141,12.141,11.82,12.035,159110,0
2015-07-01,12.105,12.33,11.801,12.302,172649,0
2015-07-02,12.268,12.384,11.89,11.945,126331,0
2015-07-06,11.945,12.035,11.781,11.981,122425,0
2015-07-07,12.006,12.045,11.828,12.015,118520,0
2015-07-08,11.919,11.971,11.674,11.927,93075,0
2015-07-09,11.945,11.981,11.632,11.936,144635,0
2015-07-10,11.981,12.123,11.738,12.006,156019,0
2015-07-13,11.952,12.025,11.774,11.837,153339,0
2015-07-14,11.781,11.863,11.632,11.791,80610,0
2015-07-15,11.711,12.035,11.595,11.989,133428,0
2015-07-16,11.927,12.33,11.927,12.098,131913,0
2015-07-17,12.088,12.222,12.053,12.177,72430,0
2015-07-20,12.115,13.324,12.068,12.141,83366,0
2015-07-21,12.053,12.277,12.053,12.088,68301,0
2015-07-22,12.06,12.231,12.053,12.123,81357,0
2015-07-23,12.177,12.222,12.06,12.132,110596,0
2015-07-24,12.098,12.132,12.078,12.098,138051,0
2015-07-27,12.045,12.045,11.729,11.791,113499,0
2015-07-28,11.729,11.738,11.453,11.479,275321,0
2015-07-29,11.469,11.496,11.307,11.416,348977,0
2015-07-30,11.298,11.774,11.273,11.379,280900,0
2015-07-31,11.346,11.828,11.346,11.622,157134,0
2015-08-03,11.595,11.738,11.479,11.729,125457,0
2015-08-04,11.667,11.667,11.353,11.397,100553,0
2015-08-05,11.379,11.425,11.263,11.346,81803,0
2015-08-06,11.346,11.388,11.021,11.039,103452,0
2015-08-07,10.957,11.155,10.879,11.013,75108,0
2015-08-10,10.932,11.066,10.681,10.78,208473,0
2015-08-11,10.215,11.523,10.178,11.496,279985,0
2015-08-12,11.289,11.46,11.111,11.336,158811,0
2015-08-13,11.22,11.486,11.021,11.327,156354,0
2015-08-14,11.281,11.613,11.084,11.559,237041,0
2015-08-17,11.453,11.981,11.453,11.971,191172,0
2015-08-18,11.919,11.961,11.748,11.828,83590,0
2015-08-19,11.774,11.774,11.469,11.496,131243,0
2015-08-20,11.379,11.514,11.379,11.469,116511,0
2015-08-21,11.317,11.469,11.201,11.201,135595,0
2015-08-24,10.85,11.21,10.573,10.789,142837,0
2015-08-25,11.021,11.425,10.841,11.048,203563,0
2015-08-26,11.183,11.246,10.771,10.977,150660,0
2015-08-27,10.948,11.191,10.671,11.066,210033,0
2015-08-28,11.021,11.173,10.906,11.155,133477,0
2015-08-31,11.111,11.173,10.94,11.066,98431,0
2015-09-01,10.923,11.066,10.725,10.932,197981,0
2015-09-02,11.004,11.066,10.923,11.03,138051,0
2015-09-03,11.066,11.523,11.066,11.165,109258,0
2015-09-04,11.111,11.155,10.948,11.111,102338,0
2015-09-08,11.183,11.971,11.183,11.927,248648,0
2015-09-09,11.936,12.123,11.738,12.006,193628,0
2015-09-10,11.971,12.123,11.791,12.015,156199,0
2015-09-11,11.949,12.605,11.913,12.566,181642,0
2015-09-14,12.522,12.605,12.413,12.549,90437,0
2015-09-15,12.459,12.814,12.459,12.695,170104,0
2015-09-16,12.614,12.824,12.566,12.786,114611,0
2015-09-17,12.686,13.141,12.667,13.059,205927,0
2015-09-18,12.913,13.405,12.824,13.223,1207544,0
2015-09-21,13.169,13.413,13.068,13.195,121316,0
2015-09-22,13.041,13.131,12.74,12.951,96041,0
2015-09-23,12.967,12.967,12.695,12.733,76152,0
2015-09-24,12.605,12.858,12.468,12.733,103851,0
2015-09-25,12.677,12.795,12.349,12.349,102414,0
2015-09-28,12.268,12.268,11.994,12.075,83904,0
2015-09-29,12.011,12.185,11.986,11.986,103953,0
2015-09-30,12.075,12.24,11.966,12.159,139337,0
2015-10-01,12.103,12.268,11.83,12.122,92195,0
2015-10-02,11.976,12.303,11.876,12.249,82194,0
2015-10-05,12.322,12.45,12.159,12.24,106335,0
2015-10-06,12.212,12.34,12.031,12.159,62305,0
2015-10-07,12.231,12.42,12.075,12.42,66482,0
2015-10-08,12.42,12.495,12.312,12.367,62086,0
2015-10-09,12.322,12.459,12.176,12.303,63736,0
2015-10-12,12.277,12.367,12.139,12.185,48697,0
2015-10-13,12.095,12.24,11.893,11.913,84942,0
2015-10-14,11.849,12.021,11.667,11.712,82194,0
2015-10-15,11.657,12.031,11.612,12.031,92964,0
2015-10-16,12.075,12.485,12.075,12.331,145270,0
2015-10-19,12.268,12.614,12.268,12.54,75492,0
2015-10-20,12.413,12.776,12.413,12.695,77779,0
2015-10-21,12.631,12.64,12.459,12.522,58900,0
2015-10-22,12.522,12.814,12.476,12.677,66151,0
2015-10-23,12.595,12.622,12.349,12.476,64615,0
2015-10-26,12.631,12.631,12.185,12.294,72636,0
2015-10-27,12.222,12.231,11.793,12.05,88679,0
2015-10-28,12.021,12.303,11.921,12.286,91097,0
2015-10-29,12.149,12.268,11.893,11.94,122085,0
2015-10-30,11.893,12.011,11.566,11.994,235818,0
2015-11-02,11.949,12.404,11.803,12.358,102795,0
2015-11-03,12.212,12.358,11.876,12.312,95821,0
2015-11-04,12.249,12.249,11.921,11.994,58655,0
2015-11-05,11.931,12.004,11.721,11.876,55273,0
2015-11-06,11.776,11.885,11.602,11.849,89447,0
2015-11-09,11.813,11.813,11.493,11.64,111691,0
2015-11-10,11.54,11.986,11.493,11.857,133842,0
2015-11-11,11.921,12.004,11.649,11.976,59559,0
2015-11-12,11.893,11.893,11.793,11.857,67800,0
2015-11-13,11.783,11.803,11.466,11.64,154061,0
2015-11-16,11.566,11.739,11.466,11.531,100767,0
2015-11-17,11.521,11.721,11.331,11.358,132745,0
2015-11-18,11.321,11.674,11.23,11.667,105272,0
2015-11-19,11.612,11.694,11.584,11.684,24177,0
2015-11-20,11.684,12.004,11.621,11.83,69451,0
2015-11-23,11.839,12.103,11.823,11.876,86372,0
2015-11-24,11.857,12.021,11.783,11.966,52525,0
2015-11-25,11.885,11.94,11.631,11.885,82747,0
2015-11-27,11.813,12.103,11.813,12.031,50987,0
2015-11-30,12.004,12.286,12.004,12.057,164721,0
2015-12-01,12.065,12.259,11.986,12.021,62607,0
2015-12-02,12.021,12.041,11.776,11.793,46228,0
2015-12-03,11.813,11.813,11.449,11.575,129986,0
2015-12-04,11.521,11.767,11.466,11.566,74502,0
2015-12-07,11.449,11.449,11.193,11.284,159116,0
2015-12-08,11.148,11.311,11.111,11.212,61093,0
2015-12-09,11.131,11.621,11.093,11.558,194829,0
2015-12-10,11.501,11.721,11.374,11.531,88349,0
2015-12-11,11.425,11.425,10.925,11.333,283979,0
2015-12-14,11.295,11.444,11.091,11.377,130084,0
2015-12-15,11.323,11.703,11.323,11.599,148853,0
2015-12-16,11.572,11.916,11.572,11.794,89722,0
2015-12-17,11.804,11.896,11.665,11.784,67347,0
2015-12-18,11.711,12.071,11.527,11.97,432076,0
2015-12-21,11.943,12.201,11.794,11.96,103344,0
2015-12-22,12.054,12.054,11.784,11.96,76973,0
2015-12-23,12.22,12.368,12.026,12.23,86373,0
2015-12-24,12.248,12.406,12.036,12.174,39898,0
2015-12-28,12.23,12.312,12.026,12.21,65048,0
2015-12-29,12.183,12.303,11.97,12.294,33650,0
2015-12-30,12.267,12.34,12.193,12.258,41371,0
2015-12-31,12.239,12.359,12.007,12.109,85095,0
2016-01-04,12.054,12.183,11.749,12.146,112522,0
2016-01-05,12.183,12.378,11.998,12.026,159739,0
2016-01-06,11.906,12.258,11.892,12.165,299456,0
2016-01-07,11.97,12.081,11.878,11.887,135269,0
2016-01-08,11.896,12.091,11.665,11.878,140113,0
2016-01-11,11.896,12.05,11.804,11.98,74199,0
2016-01-12,12.026,12.036,11.416,11.546,123868,0
2016-01-13,11.609,11.78,11.202,11.323,127666,0
2016-01-14,11.276,11.344,10.925,11.155,151019,0
2016-01-15,10.898,11.13,10.519,10.879,152840,0
2016-01-19,10.961,11.017,10.675,10.722,80428,0
2016-01-20,10.592,10.641,9.723,10.49,261128,0
2016-01-21,10.62,11.045,10.445,10.592,161153,0
2016-01-22,10.73,11.073,10.63,11.017,279239,0
2016-01-25,10.898,11.045,10.675,10.943,68955,0
2016-01-26,11.026,11.184,10.787,11.101,88308,0
2016-01-27,11.101,11.101,10.748,10.823,78412,0
2016-01-28,10.815,10.961,10.602,10.61,30847,0
2016-01-29,10.713,11.073,10.713,11.01,176952,0
2016-02-01,10.879,11.026,10.768,10.934,47919,0
2016-02-02,10.519,10.748,10.452,10.573,147604,0
2016-02-03,10.573,10.934,10.471,10.86,85395,0
2016-02-04,10.805,11.054,10.61,10.704,54253,0
2016-02-05,10.694,10.694,10.397,10.528,122743,0
2016-02-08,10.36,10.36,9.889,10.148,93177,0
2016-02-09,10.028,10.175,9.852,10.009,78679,0
2016-02-10,10.075,10.436,9.815,9.999,86437,0
2016-02-11,9.871,10.194,9.574,10.13,84998,0
2016-02-12,10.12,10.538,10.12,10.417,97980,0
2016-02-16,10.509,10.509,10.277,10.445,101947,0
2016-02-17,10.583,10.87,10.538,10.841,133672,0
2016-02-18,10.815,10.916,10.471,10.823,131680,0
2016-02-19,10.748,10.892,10.744,10.823,99846,0
2016-02-22,10.971,11,10.87,10.916,130433,0
2016-02-23,10.815,10.981,10.509,10.63,201296,0
2016-02-24,10.49,10.841,10.417,10.778,75685,0
2016-02-25,10.87,11.017,10.787,11,74154,0
2016-02-26,11.017,11.12,10.908,10.916,30219,0
2016-02-29,10.898,11.139,10.898,10.952,45055,0
2016-03-01,11.017,11.231,10.908,11.202,45577,0
2016-03-02,11.184,11.313,11.147,11.295,43264,0
2016-03-03,11.304,11.683,11.241,11.655,123742,0
2016-03-04,11.591,11.739,11.333,11.36,59680,0
2016-03-07,11.343,11.655,11.343,11.471,68764,0
2016-03-08,11.377,11.425,11.193,11.267,81271,0
2016-03-09,11.36,11.457,11.267,11.343,61538,0
2016-03-10,11.352,11.683,11.175,11.619,122808,0
2016-03-11,11.749,12.28,11.647,11.97,94606,0
2016-03-14,11.868,12.062,11.814,11.906,62967,0
2016-03-15,11.767,12.062,11.73,12.036,78976,0
2016-03-16,11.91,12.238,11.895,12.163,74633,0
2016-03-17,12.219,12.576,12.219,12.455,80651,0
2016-03-18,12.529,12.566,11.956,11.993,581561,0
2016-03-21,12.098,12.359,12.078,12.172,116402,0
2016-03-22,12.088,12.2,11.816,11.89,70270,0
2016-03-23,11.844,12.154,11.514,11.579,60182,0
2016-03-24,11.638,11.703,11.411,11.646,41955,0
2016-03-28,11.693,12.063,11.693,11.965,67231,0
2016-03-29,11.91,12.267,11.89,12.219,60195,0
2016-03-30,12.276,12.379,12.088,12.219,88472,0
2016-03-31,12.258,12.36,12.088,12.304,88532,0
2016-04-01,12.192,12.558,12.106,12.52,153151,0
2016-04-04,12.586,12.642,12.332,12.576,199354,0
2016-04-05,12.52,12.708,12.341,12.68,113153,0
2016-04-06,12.718,13.161,12.502,13.103,260406,0
2016-04-07,13.037,13.296,13.037,13.225,104389,0
2016-04-08,13.254,13.305,12.989,13.196,67069,0
2016-04-11,13.271,13.385,13.196,13.206,66801,0
2016-04-12,13.177,13.328,13.161,13.318,59696,0
2016-04-13,13.338,13.479,13.3,13.376,74079,0
2016-04-14,13.3,13.3,12.999,13.187,130068,0
2016-04-15,13.103,13.527,12.934,13.451,117693,0
2016-04-18,13.46,13.63,13.413,13.582,72299,0
2016-04-19,13.61,13.61,13.423,13.451,72056,0
2016-04-20,13.423,13.47,12.98,13.028,68279,0
2016-04-21,13.066,13.235,12.905,13.161,77778,0
2016-04-22,13.131,13.264,13.093,13.151,91080,0
2016-04-25,13.083,13.161,13.019,13.121,49434,0
2016-04-26,13.161,13.393,13.151,13.338,68073,0
2016-04-27,13.3,13.318,13.028,13.196,50088,0
2016-04-28,13.206,13.215,13.057,13.112,55351,0
2016-04-29,13.019,13.3,12.97,13.215,169348,0
2016-05-02,13.215,13.46,13.112,13.141,83179,0
2016-05-03,13.066,13.187,12.944,13.057,91269,0
2016-05-04,12.953,13.264,12.953,13.161,86806,0
2016-05-05,13.112,13.196,12.953,12.98,205786,0
2016-05-06,12.925,13.328,12.84,13.3,117081,0
2016-05-09,13.3,13.31,12.98,13.281,75309,0
2016-05-10,13.451,13.63,13.385,13.517,161277,0
2016-05-11,13.545,13.658,13.112,13.46,130190,0
2016-05-12,13.487,13.487,13.328,13.413,130082,0
2016-05-13,13.432,13.649,13.259,13.432,130279,0
2016-05-16,13.442,13.564,13.385,13.527,88966,0
2016-05-17,13.554,13.62,13.083,13.141,93106,0
2016-05-18,13.066,13.31,12.905,13.057,81503,0
2016-05-19,13.047,13.093,12.905,12.905,82562,0
2016-05-20,12.989,13.348,12.905,13.31,73966,0
2016-05-23,13.328,13.328,13.172,13.196,42245,0
2016-05-24,13.196,13.393,13.196,13.281,59780,0
2016-05-25,13.225,13.33,13.206,13.31,63656,0
2016-05-26,13.206,13.385,13.187,13.215,68855,0
2016-05-27,13.169,13.413,13.161,13.215,58229,0
2016-05-31,13.121,13.338,13.121,13.291,65178,0
2016-06-01,13.3,13.47,13.206,13.413,106271,0
2016-06-02,13.358,13.62,13.338,13.536,83434,0
2016-06-03,13.695,13.817,13.591,13.779,235064,0
2016-06-06,13.882,13.93,13.77,13.882,100204,0
2016-06-07,13.817,13.892,13.742,13.799,72020,0
2016-06-08,13.799,14.072,13.799,14.062,101544,0
2016-06-09,14.062,14.306,14.052,14.222,111186,0
2016-06-10,14.306,14.429,14.146,14.4,121780,0
2016-06-13,14.453,14.73,14.425,14.53,160181,0
2016-06-14,14.481,14.655,14.387,14.473,75932,0
2016-06-15,14.387,14.872,14.387,14.786,101192,0
2016-06-16,14.864,15.615,14.864,15.597,217333,0
2016-06-17,15.693,16.246,15.478,16.016,262249,0
2016-06-20,16.15,16.368,15.949,16.177,156478,0
2016-06-21,16.036,16.216,15.996,16.101,97166,0
2016-06-22,16.131,16.223,16.016,16.016,61661,0
2016-06-23,16.159,16.266,16.016,16.168,85283,0
2016-06-24,15.864,17.179,15.749,17.102,418310,0
2016-06-27,17.074,17.102,16.321,16.835,234637,0
2016-06-28,17.284,17.66,17.14,17.215,236246,0
2016-06-29,17.34,17.474,17.059,17.14,193704,0
2016-06-30,17.11,17.359,17.065,17.34,151118,0
2016-07-01,17.34,18.065,17.34,18.007,178606,0
2016-07-05,18.007,18.607,17.902,18.513,235431,0
2016-07-06,18.503,18.817,18.417,18.712,117930,0
2016-07-07,18.626,18.655,18.322,18.569,117036,0
2016-07-08,18.569,18.865,18.436,18.79,140756,0
2016-07-11,18.845,18.913,18.513,18.817,88548,0
2016-07-12,18.855,18.936,18.474,18.75,91561,0
2016-07-13,18.875,18.913,18.579,18.655,132784,0
2016-07-14,18.675,18.703,18.111,18.208,152298,0
2016-07-15,18.217,18.34,17.788,18.303,136201,0
2016-07-18,18.226,18.599,18.17,18.436,77623,0
2016-07-19,18.426,18.575,18.313,18.398,70114,0
2016-07-20,18.436,18.703,18.388,18.626,57549,0
2016-07-21,18.636,18.74,18.369,18.579,76679,0
2016-07-22,18.531,18.845,18.531,18.75,56068,0
2016-07-25,18.865,18.894,18.675,18.75,75561,0
2016-07-26,18.694,18.999,18.684,18.95,99607,0
2016-07-27,19.055,19.055,18.426,18.55,71609,0
2016-07-28,18.454,18.655,18.417,18.426,62257,0
2016-07-29,18.521,18.77,18.451,18.569,124613,0
2016-08-01,18.541,18.694,18.208,18.636,90669,0
2016-08-02,18.703,18.73,18.14,18.217,112829,0
2016-08-03,18.293,18.398,17.798,18.322,100958,0
2016-08-04,18.198,18.322,17.902,18.303,95820,0
2016-08-05,18.293,18.388,18.111,18.245,87925,0
2016-08-08,18.34,18.464,18.209,18.313,69809,0
2016-08-09,18.436,19.687,18.303,18.904,179858,0
2016-08-10,18.94,19.018,18.437,18.665,91258,0
2016-08-11,18.531,18.77,18.131,18.293,119933,0
2016-08-12,18.313,19.283,18.303,18.913,213489,0
2016-08-15,18.96,19.503,18.96,19.437,246603,0
2016-08-16,19.627,20.412,19.559,19.999,344132,0
2016-08-17,20.207,20.312,19.865,20.009,218241,0
2016-08-18,20.104,20.371,19.894,19.96,215063,0
2016-08-19,19.999,20.065,19.704,19.819,125959,0
2016-08-22,19.723,19.884,19.465,19.75,131704,0
2016-08-23,19.865,19.931,19.569,19.77,102248,0
2016-08-24,19.914,19.94,19.283,19.894,193110,0
2016-08-25,19.845,20.182,19.819,19.923,200531,0
2016-08-26,20.065,20.256,19.342,19.618,189743,0
2016-08-29,19.589,19.779,19.465,19.713,196119,0
2016-08-30,19.646,19.95,19.483,19.723,199528,0
2016-08-31,19.77,20.018,19.618,19.923,158316,0
2016-09-01,19.779,20.104,19.608,19.741,98581,0
2016-09-02,19.731,20.276,19.731,20.104,95889,0
2016-09-06,20.065,20.141,19.723,19.855,106303,0
2016-09-07,19.96,20.456,19.826,20.371,351698,0
2016-09-08,20.389,20.436,19.627,19.694,140857,0
2016-09-09,19.655,19.655,18.626,18.665,216643,0
2016-09-12,18.579,19.066,18.293,18.96,188253,0
2016-09-13,18.794,18.908,18.042,18.042,182902,0
2016-09-14,18.167,18.609,18.137,18.426,127139,0
2016-09-15,18.436,18.591,18.282,18.571,134739,0
2016-09-16,18.571,18.956,18.435,18.889,402991,0
2016-09-19,19.032,19.207,18.936,19.197,91608,0
2016-09-20,19.322,19.322,18.86,18.88,77834,0
2016-09-21,19.032,19.283,18.697,19.236,119908,0
2016-09-22,19.379,19.611,19.091,19.226,135381,0
2016-09-23,19.379,20.189,19.231,20.092,170516,0
2016-09-26,20.207,20.362,20.015,20.034,125177,0
2016-09-27,20.121,20.121,19.476,19.553,104935,0
2016-09-28,19.524,19.63,19.263,19.438,83469,0
2016-09-29,19.428,19.428,19.032,19.042,114283,0
2016-09-30,19.148,19.245,18.889,18.926,117854,0
2016-10-03,18.918,18.926,18.522,18.591,102413,0
2016-10-04,18.494,18.494,17.213,17.656,322356,0
2016-10-05,17.771,17.85,16.723,16.781,363893,0
2016-10-06,16.751,17.656,16.675,17.292,228885,0
2016-10-07,17.232,17.57,17.089,17.146,107399,0
2016-10-10,17.195,17.406,17.195,17.338,72282,0
2016-10-11,17.358,17.358,17.054,17.136,84927,0
2016-10-12,17.126,17.522,17.126,17.493,65639,0
2016-10-13,17.444,17.714,17.33,17.493,79858,0
2016-10-14,17.444,17.858,17.388,17.744,80262,0
2016-10-17,17.771,18.128,17.744,18.07,100482,0
2016-10-18,18.215,18.243,18.003,18.196,78701,0
2016-10-19,18.196,18.596,18.1,18.581,100693,0
2016-10-20,18.628,18.754,18.33,18.522,87512,0
2016-10-21,18.339,18.88,18.339,18.638,88688,0
2016-10-24,18.734,18.899,18.532,18.638,64498,0
2016-10-25,18.522,18.547,18.066,18.1,69605,0
2016-10-26,18.061,18.08,17.83,17.868,60242,0
2016-10-27,17.916,17.916,17.328,17.464,71838,0
2016-10-28,17.724,17.936,17.54,17.685,59986,0
2016-10-31,17.84,18.118,17.656,17.946,77309,0
2016-11-01,17.897,17.897,17.314,17.397,74558,0
2016-11-02,17.483,17.57,17.203,17.232,63092,0
2016-11-03,17.156,17.532,17.156,17.319,56280,0
2016-11-04,17.242,17.425,16.993,17.089,126064,0
2016-11-07,17.328,17.781,17.328,17.685,94159,0
2016-11-08,17.638,17.926,17.57,17.878,66052,0
2016-11-09,17.338,17.868,17.089,17.801,136254,0
2016-11-10,17.328,18.436,16.049,18.273,332103,0
2016-11-11,17.734,18.87,17.685,18.446,223558,0
2016-11-14,18.628,18.87,18.446,18.609,185091,0
2016-11-15,18.706,19.495,18.706,19.032,353026,0
2016-11-16,18.966,19.351,18.889,18.908,188802,0
2016-11-17,18.985,19.399,18.946,18.946,224519,0
2016-11-18,19.005,19.356,19.005,19.263,204720,0
2016-11-21,19.254,19.717,19.005,19.015,163633,0
2016-11-22,18.946,19.63,18.946,19.601,197150,0
2016-11-23,19.409,19.611,18.995,19.032,163042,0
2016-11-25,18.976,19.649,18.976,19.466,124850,0
2016-11-28,19.399,19.774,19.399,19.765,217415,0
2016-11-29,19.668,20.13,19.668,19.745,189337,0
2016-11-30,19.544,19.544,18.455,18.889,1503927,0
2016-12-01,18.84,18.966,18.557,18.889,165237,0
2016-12-02,19.072,19.774,19.072,19.495,263101,0
2016-12-05,19.485,19.871,19.384,19.735,248687,0
2016-12-06,19.784,20.16,19.755,19.977,264210,0
2016-12-07,20.13,20.294,20.034,20.092,227259,0
2016-12-08,19.986,20.121,19.89,19.919,184816,0
2016-12-09,19.919,20.304,19.755,19.88,185857,0
2016-12-12,19.947,20.66,19.841,20.622,210875,0
2016-12-13,20.515,20.737,20.009,20.194,154940,0
2016-12-14,20.223,20.232,19.629,19.931,196231,0
2016-12-15,19.873,20.232,19.873,19.999,167543,0
2016-12-16,20.145,20.64,19.922,20.603,320050,0
2016-12-19,20.563,21.341,20.563,21.157,184815,0
2016-12-20,21.186,21.39,21.108,21.215,107526,0
2016-12-21,21.254,21.371,20.884,20.962,106665,0
2016-12-22,20.827,21.04,20.69,20.991,156336,0
2016-12-23,20.904,21.147,20.904,21.031,88406,0
2016-12-27,20.952,21.341,20.943,21.001,132189,0
2016-12-28,21.059,21.225,20.797,21.108,126986,0
2016-12-29,21.108,21.4,21.108,21.341,153683,0
2016-12-30,21.303,21.769,21.225,21.731,108556,0
2017-01-03,21.838,21.935,21.517,21.798,194566,0
2017-01-04,21.984,22.352,21.838,22.208,195710,0
2017-01-05,22.236,22.459,21.935,22.305,219486,0
2017-01-06,22.091,22.372,22.091,22.265,96968,0
2017-01-09,22.372,22.372,22.051,22.11,84251,0
2017-01-10,22.081,22.469,21.886,22.449,110743,0
2017-01-11,22.392,22.469,22.148,22.275,109330,0
2017-01-12,22.352,22.402,21.961,22.285,83248,0
2017-01-13,22.129,22.469,22.129,22.255,54646,0
2017-01-17,22.392,22.781,22.392,22.761,100492,0
2017-01-18,22.771,22.985,22.499,22.566,92197,0
2017-01-19,22.449,22.539,22.236,22.392,90440,0
2017-01-20,22.305,22.616,22.241,22.548,74727,0
2017-01-23,22.509,22.917,22.432,22.84,59138,0
2017-01-24,22.81,23.015,22.576,22.791,96222,0
2017-01-25,22.84,23.082,22.674,22.85,69195,0
2017-01-26,22.81,22.956,22.723,22.781,85907,0
2017-01-27,22.84,22.84,22.432,22.636,63435,0
2017-01-30,22.733,22.733,22.325,22.529,101556,0
2017-01-31,22.343,22.898,22.343,22.479,106000,0
2017-02-01,22.432,22.878,21.984,22.479,75345,0
2017-02-02,22.626,22.83,22.334,22.636,54251,0
2017-02-03,22.791,22.891,22.636,22.761,61394,0
2017-02-06,22.761,22.898,22.636,22.693,63557,0
2017-02-07,22.713,22.888,22.683,22.753,63645,0
2017-02-08,22.83,22.878,22.479,22.683,82148,0
2017-02-09,22.703,22.927,22.548,22.85,49911,0
2017-02-10,22.85,23.189,22.621,22.985,74288,0
2017-02-13,22.84,23.209,22.469,22.606,130106,0
2017-02-14,22.382,22.975,22.285,22.82,117432,0
2017-02-15,22.664,22.966,22.469,22.937,72299,0
2017-02-16,22.771,23.199,22.683,22.859,100814,0
2017-02-17,22.917,22.947,22.479,22.83,68083,0
2017-02-21,22.753,22.878,22.469,22.8,64338,0
2017-02-22,22.646,22.8,22.499,22.683,69232,0
2017-02-23,22.743,23.054,22.596,22.966,90558,0
2017-02-24,22.947,23.356,22.859,23.267,55699,0
2017-02-27,23.336,23.627,23.239,23.296,60100,0
2017-02-28,23.199,23.296,23,23.199,119873,0
2017-03-01,23.141,23.696,23.054,23.55,101289,0
2017-03-02,23.491,23.598,23.423,23.501,60196,0
2017-03-03,23.491,23.734,23.209,23.706,73336,0
2017-03-06,23.608,23.686,23.357,23.491,58365,0
2017-03-07,23.472,23.598,23.326,23.364,69716,0
2017-03-08,23.267,23.356,22.84,22.85,87709,0
2017-03-09,22.713,23.073,22.188,22.539,110991,0
2017-03-10,22.606,22.878,22.417,22.596,85195,0
2017-03-13,22.646,22.82,22.432,22.548,57914,0
2017-03-14,23.112,23.112,21.672,21.935,144949,0
2017-03-15,21.877,22.275,21.769,22.198,112269,0
2017-03-16,22.208,22.532,22.138,22.168,105420,0
2017-03-17,22.178,23.062,22.178,22.993,127043,0
2017-03-20,23.013,23.062,22.865,22.973,53226,0
2017-03-21,23.003,23.209,22.895,22.914,75871,0
2017-03-22,22.924,23.081,22.532,22.58,51773,0
2017-03-23,22.542,23.405,22.502,23.189,98473,0
2017-03-24,23.15,23.425,22.9,23.121,47540,0
2017-03-27,23.18,23.268,22.679,22.826,51548,0
2017-03-28,22.796,22.983,22.6,22.944,36795,0
2017-03-29,22.905,23.15,22.816,23.121,62554,0
2017-03-30,23.042,23.691,23.042,23.583,131419,0
2017-03-31,23.671,23.827,23.366,23.729,83448,0
2017-04-03,23.749,23.897,23.337,23.611,75381,0
2017-04-04,23.621,23.927,23.621,23.729,70797,0
2017-04-05,23.789,24.123,23.563,23.867,91027,0
2017-04-06,23.789,24.417,23.769,24.358,93336,0
2017-04-07,24.407,24.751,24.36,24.397,105299,0
2017-04-10,24.496,24.751,24.349,24.457,82076,0
2017-04-11,24.555,24.928,24.555,24.722,73923,0
2017-04-12,24.682,24.732,24.339,24.525,59790,0
2017-04-13,24.486,24.545,24.143,24.466,87703,0
2017-04-17,24.584,24.751,24.496,24.565,46105,0
2017-04-18,24.486,25.036,24.171,24.879,154101,0
2017-04-19,24.761,25.056,24.289,24.466,124999,0
2017-04-20,24.515,24.515,24.143,24.368,70213,0
2017-04-21,24.339,24.486,24.231,24.339,68846,0
2017-04-24,24.486,24.506,23.769,24.044,75495,0
2017-04-25,24.035,24.279,23.897,24.005,98832,0
2017-04-26,24.053,24.152,23.671,23.71,127193,0
2017-04-27,23.739,23.917,23.611,23.71,64529,0
2017-04-28,23.681,23.71,23.297,23.583,75766,0
2017-05-01,23.592,24.397,23.386,24.309,112099,0
2017-05-02,24.319,24.53,23.779,23.917,92857,0
2017-05-03,23.985,24.702,23.877,24.565,125233,0
2017-05-04,24.506,24.702,24.123,24.349,112475,0
2017-05-05,24.397,24.525,24.093,24.309,53864,0
2017-05-08,24.437,24.457,24.025,24.063,52256,0
2017-05-09,24.005,24.339,23.799,24.133,70400,0
2017-05-10,24.123,24.545,24.035,24.437,75695,0
2017-05-11,24.329,24.633,24.289,24.525,75831,0
2017-05-12,24.555,24.83,24.417,24.712,91909,0
2017-05-15,24.83,25.302,24.781,25.232,120274,0
2017-05-16,25.212,25.36,24.928,25.095,161198,0
2017-05-17,25.026,25.114,24.594,24.898,113607,0
2017-05-18,24.8,25.134,24.501,24.741,62299,0
2017-05-19,24.682,24.8,24.535,24.614,70367,0
2017-05-22,24.574,24.673,24.358,24.584,62770,0
2017-05-23,24.633,24.702,24.358,24.407,101610,0
2017-05-24,24.437,24.591,24.191,24.329,60723,0
2017-05-25,24.319,24.427,23.71,23.965,76749,0
2017-05-26,23.945,24.279,23.749,24.241,64700,0
2017-05-30,24.26,24.289,23.857,23.897,57431,0
2017-05-31,23.935,24.171,23.611,23.729,178863,0
2017-06-01,23.71,24.368,23.671,24.329,77509,0
2017-06-02,24.407,25.174,24.299,24.879,66957,0
2017-06-05,24.79,25.046,24.538,25.026,67231,0
2017-06-06,25.076,25.076,24.751,24.751,39891,0
2017-06-07,24.751,25.164,24.751,25.006,73724,0
2017-06-08,25.085,25.428,24.805,25.311,82311,0
2017-06-09,25.34,25.635,25.144,25.252,67388,0
2017-06-12,25.33,25.586,25.016,25.134,85877,0
2017-06-13,25.154,25.194,24.946,25.164,50573,0
2017-06-14,25.313,25.501,25.065,25.372,68135,0
2017-06-15,25.223,25.778,25.223,25.57,54926,0
2017-06-16,25.283,25.461,25.154,25.243,93017,0
2017-06-19,25.322,25.68,25.233,25.402,62110,0
2017-06-20,25.412,25.699,25.194,25.283,58253,0
2017-06-21,25.184,25.392,24.986,25.134,50291,0
2017-06-22,25.154,25.233,24.916,24.936,43863,0
2017-06-23,24.936,25.461,24.912,25.332,180546,0
2017-06-26,25.422,25.58,24.996,25.104,54091,0
2017-06-27,25.035,25.09,24.302,24.688,70089,0
2017-06-28,24.738,25.114,24.659,24.758,36978,0
2017-06-29,24.698,24.738,24.163,24.728,73144,0
2017-06-30,24.817,25.124,24.629,24.659,44067,0
2017-07-03,24.768,25.273,24.361,25.154,46997,0
2017-07-05,25.164,25.313,24.827,25.243,84741,0
2017-07-06,25.233,25.233,24.282,24.451,46967,0
2017-07-07,24.461,24.629,24.233,24.579,43758,0
2017-07-10,24.569,24.669,23.906,24.074,97813,0
2017-07-11,24.134,24.678,23.817,24.401,75440,0
2017-07-12,24.48,25.005,24.48,24.669,50468,0
2017-07-13,24.659,24.728,24.278,24.322,43426,0
2017-07-14,24.361,24.669,24.361,24.53,43069,0
2017-07-17,24.52,25.144,24.439,24.966,58068,0
2017-07-18,24.877,25.055,24.738,24.946,41895,0
2017-07-19,24.966,25.342,24.966,25.223,31600,0
2017-07-20,25.372,25.372,24.906,24.986,25076,0
2017-07-21,25.372,25.372,24.906,25.055,41388,0
2017-07-24,25.114,25.114,24.698,24.857,26958,0
2017-07-25,24.867,24.896,24.669,24.688,29070,0
2017-07-26,24.688,25.253,24.627,25.134,39034,0
2017-07-27,25.114,25.421,24.936,25.164,92850,0
2017-07-28,25.164,25.768,25.095,25.54,90735,0
2017-07-31,25.53,25.54,24.659,24.857,55278,0
2017-08-01,24.916,25.005,23.747,24.411,122259,0
2017-08-02,24.302,24.312,23.569,23.648,120933,0
2017-08-03,23.569,24.272,23.569,24.193,181522,0
2017-08-04,24.183,24.47,23.926,23.965,57448,0
2017-08-07,23.935,23.935,23.569,23.589,111651,0
2017-08-08,23.579,23.955,23.569,23.817,84645,0
2017-08-09,23.807,23.836,23.49,23.569,82871,0
2017-08-10,23.579,23.698,23.282,23.42,87090,0
2017-08-11,23.43,23.509,22.915,22.984,93700,0
2017-08-14,23.133,23.807,23.074,23.747,67232,0
2017-08-15,23.658,23.757,23.341,23.579,64706,0
2017-08-16,23.549,23.945,23.549,23.757,56166,0
2017-08-17,23.678,23.896,23.49,23.529,54108,0
2017-08-18,23.371,23.371,22.628,23.074,114166,0
2017-08-21,23.064,23.49,23.054,23.311,65327,0
2017-08-22,23.272,23.381,22.836,22.895,85475,0
2017-08-23,22.816,23.539,22.816,23.291,62919,0
2017-08-24,23.301,23.42,23.183,23.321,77831,0
2017-08-25,23.311,23.341,23.034,23.113,41509,0
2017-08-28,23.083,23.252,22.925,22.955,75422,0
2017-08-29,22.994,23.183,22.816,22.846,51549,0
2017-08-30,22.836,23.111,22.786,22.984,58378,0
2017-08-31,22.994,23.351,22.994,23.083,56404,0
2017-09-01,23.054,23.173,23.044,23.093,40604,0
2017-09-05,23.123,23.465,23.123,23.222,62389,0
2017-09-06,23.232,23.609,23.173,23.183,51613,0
2017-09-07,23.163,23.391,23.093,23.341,46381,0
2017-09-08,23.341,23.727,23.192,23.47,81006,0
2017-09-11,23.559,24.193,23.559,24.114,58256,0
2017-09-12,24.035,24.134,23.334,23.371,58620,0
2017-09-13,23.4,23.628,23.291,23.45,51523,0
2017-09-14,23.44,23.56,23.25,23.55,30894,0
2017-09-15,23.62,23.62,23.215,23.43,222076,0
2017-09-18,23.41,23.7,23.41,23.52,46907,0
2017-09-19,23.6,23.87,23.48,23.76,43624,0
2017-09-20,23.83,24.05,23.78,23.79,50656,0
2017-09-21,23.75,24.22,23.6,23.63,75437,0
2017-09-22,23.66,23.85,23.31,23.36,48643,0
2017-09-25,23.34,23.68,23.34,23.47,47451,0
2017-09-26,23.47,23.61,23.29,23.47,72820,0
2017-09-27,23.5,23.65,23.18,23.55,76698,0
2017-09-28,23.49,23.74,23.24,23.72,54205,0
2017-09-29,23.73,23.924,23.64,23.73,63042,0
2017-10-02,23.83,23.89,23.36,23.49,84246,0
2017-10-03,23.39,23.54,23.28,23.49,61335,0
2017-10-04,23.54,23.54,23.22,23.38,69648,0
2017-10-05,23.3,23.64,23.23,23.43,59490,0
2017-10-06,23.21,23.37,23.03,23.33,57808,0
2017-10-09,23.51,23.65,23.4034,23.51,36049,0
2017-10-10,23.6,23.73,23.32,23.48,44304,0
2017-10-11,23.45,23.93,23.42,23.8,69142,0
2017-10-12,23.75,24.16,23.69,23.94,61819,0
2017-10-13,24.28,24.5,24.09,24.45,60772,0
2017-10-16,24.46,24.6,24.15,24.45,48229,0
2017-10-17,24.45,24.67,24.375,24.56,79405,0
2017-10-18,24.52,24.75,24.395,24.69,79813,0
2017-10-19,24.61,24.73,24.15,24.18,50129,0
2017-10-20,24.18,24.21,23.81,23.83,44758,0
2017-10-23,23.83,23.83,23.47,23.5,44736,0
2017-10-24,23.4,23.74,23.39,23.47,48389,0
2017-10-25,23.4,23.62,23.29,23.42,68818,0
2017-10-26,23.8,24,23.59,23.6,57822,0
2017-10-27,23.6,23.95,23.5,23.82,42088,0
2017-10-30,23.85,23.85,23.25,23.28,60346,0
2017-10-31,23.56,23.87,23.16,23.75,101545,0
2017-11-01,23.82,25.16,23.82,25.07,119825,0
2017-11-02,25.24,26.88,25.24,26.74,134393,0
2017-11-03,26.77,26.84,26.34,26.71,60325,0
2017-11-06,26.7,27.815,26.7,27.59,122670,0
2017-11-07,27.61,27.86,26.85,26.86,97520,0
2017-11-08,26.76,27.42,26.76,27.29,97317,0
2017-11-09,27.15,27.44,26.79,27.16,112753,0
2017-11-10,27.03,27.45,26.99,27.13,98912,0
