Date,Open,High,Low,Close,Volume,OpenInt
2015-02-06,17.316,17.728,17.316,17.702,1388758,0
2015-02-09,17.54,17.983,17.42,17.923,1248267,0
2015-02-10,17.719,18.625,17.719,17.883,1473893,0
2015-02-11,17.678,17.914,17.616,17.753,1055194,0
2015-02-12,17.616,18.035,17.616,17.789,1636466,0
2015-02-13,17.659,17.942,17.659,17.779,942859,0
2015-02-17,17.429,17.96,17.266,17.684,1253413,0
2015-02-18,17.556,17.77,17.54,17.678,874500,0
2015-02-19,17.513,17.744,17.505,17.556,1028179,0
2015-02-20,17.437,17.864,17.369,17.744,1092489,0
2015-02-23,17.641,17.744,17.532,17.635,911730,0
2015-02-24,17.532,17.608,17.361,17.462,1291024,0
2015-02-25,17.385,17.891,17.378,17.753,1173390,0
2015-02-26,17.498,17.846,17.429,17.753,1084401,0
2015-02-27,17.659,18.086,17.659,18.01,1239421,0
2015-03-02,17.795,18.438,17.789,18.102,1509189,0
2015-03-03,18.01,18.102,17.891,18.078,1333316,0
2015-03-04,17.968,18.215,17.96,18.139,963911,0
2015-03-05,18.052,18.66,18.044,18.275,1169369,0
2015-03-06,18.102,18.557,17.641,18.086,1006478,0
2015-03-09,18.044,18.813,18.044,18.788,1909229,0
2015-03-10,18.66,18.813,18.411,18.807,1404882,0
2015-03-11,18.807,19.541,18.761,19.259,2500113,0
2015-03-12,19.225,19.83,19.216,19.308,1594902,0
2015-03-13,19.225,19.549,18.386,18.813,2056687,0
2015-03-16,18.943,19.541,18.89,19.412,1802701,0
2015-03-17,19.259,19.445,18.813,19.004,998173,0
2015-03-18,19.105,19.583,18.813,19.541,1417395,0
2015-03-19,19.498,19.66,18.95,19.308,1367460,0
2015-03-20,19.367,20.729,19.367,20.601,12807752,0
2015-03-23,20.515,20.651,20.241,20.345,1796619,0
2015-03-24,20.208,20.379,19.678,19.874,1221173,0
2015-03-25,19.696,20.011,19.292,19.436,1056174,0
2015-03-26,19.24,19.498,19.096,19.436,983620,0
2015-03-27,19.391,19.477,19.048,19.304,620209,0
2015-03-30,19.295,19.787,19.295,19.641,621718,0
2015-03-31,19.495,19.777,19.434,19.581,684226,0
2015-04-01,19.521,19.624,19.35,19.468,612655,0
2015-04-02,19.288,20.037,19.263,19.976,799487,0
2015-04-06,19.795,20.209,19.745,20.08,663778,0
2015-04-07,19.926,20.029,19.495,19.675,715892,0
2015-04-08,19.7,20.175,19.468,20.097,928919,0
2015-04-09,20.053,20.312,19.46,19.573,1015100,0
2015-04-10,19.588,19.795,19.288,19.657,1350679,0
2015-04-13,19.624,20.139,19.418,19.451,1248549,0
2015-04-14,19.468,19.754,19.244,19.401,869313,0
2015-04-15,19.401,19.7,18.436,19.401,790569,0
2015-04-16,19.304,19.468,18.41,19.193,1535139,0
2015-04-17,19.09,19.142,18.892,19.02,861297,0
2015-04-20,19.159,19.615,19.115,19.588,718800,0
2015-04-21,19.624,19.754,18.789,19.597,838398,0
2015-04-22,19.754,19.787,19.418,19.708,799874,0
2015-04-23,19.624,19.787,19.527,19.694,889414,0
2015-04-24,19.615,20.063,19.615,19.787,1135499,0
2015-04-27,19.726,20.002,19.441,19.527,795767,0
2015-04-28,19.555,19.581,19.151,19.418,816681,0
2015-04-29,19.108,19.503,19.056,19.124,586746,0
2015-04-30,18.987,19.254,18.729,18.859,857696,0
2015-05-01,18.566,18.935,18.566,18.874,841196,0
2015-05-04,18.808,19.295,18.77,19.132,920437,0
2015-05-05,18.987,19.159,18.566,18.653,801229,0
2015-05-06,18.703,18.892,18.384,18.53,579923,0
2015-05-07,18.436,19.244,18.401,19.081,993369,0
2015-05-08,19.234,19.708,19.203,19.527,1411328,0
2015-05-11,19.382,19.787,19.322,19.356,1554008,0
2015-05-12,19.288,19.364,18.814,19.09,1594097,0
2015-05-13,19.09,19.718,19.09,19.426,2883073,0
2015-05-14,19.341,20.063,18.754,20.043,2398223,0
2015-05-15,19.847,20.312,19.675,20.191,2496720,0
2015-05-18,19.95,20.364,19.864,20.183,1300529,0
2015-05-19,20.053,20.217,19.847,19.926,1136891,0
2015-05-20,19.882,20.011,19.477,19.487,1356487,0
2015-05-21,19.356,19.537,19.28,19.401,849793,0
2015-05-22,19.124,19.708,19.124,19.555,1166290,0
2015-05-26,19.588,19.708,19.35,19.426,1112435,0
2015-05-27,19.477,19.597,19.183,19.487,1208581,0
2015-05-28,19.511,19.624,19.099,19.254,1250997,0
2015-05-29,19.081,19.606,19.081,19.418,9391309,0
2015-06-01,19.35,19.648,19.304,19.588,1092741,0
2015-06-02,19.503,19.581,19.176,19.401,885256,0
2015-06-03,19.288,19.468,19.176,19.322,806458,0
2015-06-04,19.228,19.372,19.176,19.313,720596,0
2015-06-05,18.77,19.527,18.729,19.46,1519266,0
2015-06-08,19.401,19.657,19.401,19.537,1638707,0
2015-06-09,19.564,19.847,19.434,19.847,2374258,0
2015-06-10,19.795,20.011,19.641,19.985,1392256,0
2015-06-11,20.053,20.053,19.573,19.666,1451155,0
2015-06-12,19.581,19.907,19.564,19.822,868266,0
2015-06-15,19.907,20.346,19.805,20.157,3844872,0
2015-06-16,20.07,20.397,19.942,20.373,2160852,0
2015-06-17,20.337,20.57,20.227,20.527,1982159,0
2015-06-18,20.519,20.545,20.346,20.527,2064418,0
2015-06-19,20.5,20.992,20.477,20.941,10240870,0
2015-06-22,20.941,20.965,20.5,20.553,2310037,0
2015-06-23,20.417,20.561,20.233,20.458,1598723,0
2015-06-24,20.397,20.467,20.08,20.312,1530423,0
2015-06-25,20.251,20.294,19.495,19.648,2014804,0
2015-06-26,19.685,19.954,19.449,19.709,11018269,0
2015-06-29,19.709,19.814,18.779,18.799,1821637,0
2015-06-30,18.874,18.928,18.51,18.901,1440082,0
2015-07-01,18.91,19.084,18.71,19.084,1544561,0
2015-07-02,19.102,19.163,18.893,19.007,1277608,0
2015-07-06,18.823,19.216,18.719,19.059,1280713,0
2015-07-07,19.066,19.239,18.945,19.05,691941,0
2015-07-08,18.884,19.032,18.762,18.91,720006,0
2015-07-09,19.022,19.05,18.623,18.867,701602,0
2015-07-10,18.91,19.198,18.831,19.155,681820,0
2015-07-13,19.285,19.458,19.007,19.188,696543,0
2015-07-14,19.119,19.439,19.111,19.362,600344,0
2015-07-15,19.239,19.432,19.093,19.388,565824,0
2015-07-16,19.432,19.745,19.328,19.564,652833,0
2015-07-17,19.536,19.701,19.369,19.467,802472,0
2015-07-20,19.458,19.519,19.216,19.285,822485,0
2015-07-21,19.239,19.564,19.146,19.207,510214,0
2015-07-22,19.17,19.355,19.127,19.188,570712,0
2015-07-23,19.163,19.309,18.093,18.293,1325109,0
2015-07-24,18.224,18.336,17.964,18.085,802818,0
2015-07-27,17.955,18.267,17.806,18.11,498597,0
2015-07-28,18.119,18.233,17.886,18.032,429474,0
2015-07-29,17.98,18.311,17.693,18.171,460182,0
2015-07-30,18.396,18.396,17.834,17.917,612579,0
2015-07-31,17.945,18.163,17.945,18.024,515046,0
2015-08-03,17.987,18.171,17.702,18.006,532486,0
2015-08-04,17.97,18.129,17.737,17.806,506649,0
2015-08-05,17.841,17.937,17.302,17.467,982014,0
2015-08-06,17.345,17.57,16.778,17.319,1063143,0
2015-08-07,17.216,17.328,17.007,17.257,511941,0
2015-08-10,17.249,17.328,17.015,17.136,817194,0
2015-08-11,16.998,17.537,16.979,17.467,988031,0
2015-08-12,17.328,17.546,17.155,17.441,780733,0
2015-08-13,17.015,17.24,15.936,16.998,1729164,0
2015-08-14,16.946,17.257,16.911,17.257,578190,0
2015-08-17,17.172,17.389,16.954,17.389,653527,0
2015-08-18,17.433,17.709,17.319,17.668,959240,0
2015-08-19,17.529,17.562,17.216,17.249,922435,0
2015-08-20,17.068,17.276,16.868,16.893,548170,0
2015-08-21,16.718,16.746,16.24,16.685,943713,0
2015-08-24,15.988,16.84,15.257,16.135,1803304,0
2015-08-25,16.58,16.58,15.755,15.788,1225849,0
2015-08-26,16.05,16.293,15.746,16.259,620400,0
2015-08-27,16.363,16.694,16.05,16.527,878500,0
2015-08-28,16.511,16.563,16.39,16.484,548632,0
2015-08-31,16.407,16.588,15.963,16.084,1179957,0
2015-09-01,15.788,16.066,15.571,15.717,803279,0
2015-09-02,15.903,16.093,15.694,16.006,673537,0
2015-09-03,15.997,16.163,15.893,15.997,1007088,0
2015-09-04,15.797,16.084,15.649,15.658,764517,0
2015-09-08,15.867,16.311,15.797,16.197,702753,0
2015-09-09,16.311,16.345,15.893,15.911,517346,0
2015-09-10,15.867,16.293,15.824,16.259,569777,0
2015-09-11,16.225,16.659,16.135,16.649,607058,0
2015-09-14,16.64,16.71,16.493,16.607,529767,0
2015-09-15,16.598,16.659,16.259,16.527,609705,0
2015-09-16,16.511,17.041,16.502,16.979,565998,0
2015-09-17,16.936,17.162,16.623,16.875,651685,0
2015-09-18,16.675,16.893,16.398,16.598,1597240,0
2015-09-21,16.675,16.755,16.493,16.52,437524,0
2015-09-22,16.319,16.502,15.833,15.875,952685,0
2015-09-23,15.945,16.18,15.885,16.006,446380,0
2015-09-24,15.928,15.963,15.686,15.885,573199,0
2015-09-25,15.997,16.18,15.815,15.815,569792,0
2015-09-28,15.693,15.763,15.366,15.577,468899,0
2015-09-29,15.586,15.71,15.251,15.278,554300,0
2015-09-30,15.357,15.419,15.067,15.375,629249,0
2015-10-01,15.429,15.577,15.19,15.462,423701,0
2015-10-02,15.313,15.684,14.987,15.684,451182,0
2015-10-05,15.702,16.107,15.544,16.107,1127371,0
2015-10-06,16.087,16.212,15.922,16,756440,0
2015-10-07,16.027,16.459,15.937,16.459,715102,0
2015-10-08,16.388,16.721,16.37,16.688,582917,0
2015-10-09,16.73,16.73,16.299,16.361,476849,0
2015-10-12,16.378,16.67,16.351,16.406,379998,0
2015-10-13,16.721,16.812,16.123,16.264,921900,0
2015-10-14,16.16,16.378,16.035,16.097,467195,0
2015-10-15,16.114,16.361,16,16.282,785058,0
2015-10-16,16.344,16.413,16.114,16.351,380548,0
2015-10-19,16.335,16.572,16.299,16.572,316839,0
2015-10-20,16.511,16.767,16.431,16.634,345449,0
2015-10-21,16.678,16.73,16.044,16.08,355109,0
2015-10-22,16.16,16.696,16.123,16.493,387360,0
2015-10-23,16.527,16.618,15.858,15.947,451525,0
2015-10-26,15.912,15.912,15.499,15.612,376347,0
2015-10-27,15.534,15.586,14.916,15.235,546917,0
2015-10-28,15.278,15.71,15.173,15.693,511598,0
2015-10-29,15.612,15.78,15.472,15.506,427903,0
2015-10-30,15.462,15.586,15.154,15.268,420864,0
2015-11-02,15.268,15.736,15.173,15.684,394203,0
2015-11-03,15.603,15.647,15.409,15.544,353747,0
2015-11-04,15.544,15.664,15.278,15.304,365322,0
2015-11-05,15.33,15.544,15.014,15.524,506033,0
2015-11-06,15.393,15.429,15.085,15.348,478780,0
2015-11-09,15.251,15.322,14.811,14.89,373715,0
2015-11-10,14.848,15.33,14.786,15.322,702043,0
2015-11-11,15.322,15.375,15.216,15.288,536585,0
2015-11-12,15.586,16.245,15.119,15.181,673313,0
2015-11-13,15.067,15.251,14.872,14.943,592796,0
2015-11-16,14.916,14.987,14.739,14.848,635040,0
2015-11-17,14.793,14.943,14.626,14.697,706133,0
2015-11-18,14.749,14.926,14.282,14.557,867619,0
2015-11-19,14.504,14.52,14.23,14.292,584392,0
2015-11-20,14.353,14.494,13.871,14.053,867503,0
2015-11-23,13.991,14.477,13.861,14.458,809928,0
2015-11-24,14.363,14.458,14.222,14.38,591548,0
2015-11-25,14.477,14.786,14.449,14.739,550779,0
2015-11-27,14.697,14.864,14.644,14.82,195667,0
2015-11-30,14.82,14.926,14.739,14.749,848538,0
2015-12-01,14.82,14.996,14.786,14.979,624690,0
2015-12-02,14.996,14.996,14.662,14.687,926723,0
2015-12-03,14.669,14.768,14.063,14.125,918071,0
2015-12-04,14.125,14.669,14.053,14.644,678310,0
2015-12-07,14.573,14.609,13.966,14.193,802773,0
2015-12-08,14.053,14.141,13.842,13.885,568212,0
2015-12-09,13.825,14.035,13.641,13.667,599495,0
2015-12-10,13.667,13.914,13.5,13.693,668657,0
2015-12-11,13.525,13.991,13.5,13.764,1295069,0
2015-12-14,13.728,13.816,13.366,13.562,783120,0
2015-12-15,13.57,13.789,13.481,13.719,757804,0
2015-12-16,13.789,14.141,13.711,14.081,958127,0
2015-12-17,14.116,14.141,13.781,13.833,634473,0
2015-12-18,13.745,13.816,13.357,13.438,1925227,0
2015-12-21,13.525,13.649,13.342,13.456,1023767,0
2015-12-22,13.491,13.737,13.403,13.674,1019172,0
2015-12-23,13.728,14.282,13.728,14.275,661842,0
2015-12-24,14.256,14.256,13.975,14.001,309040,0
2015-12-28,13.939,13.984,13.728,13.799,523119,0
2015-12-29,13.852,14.28,13.852,14.28,549449,0
2015-12-30,14.228,14.362,13.932,13.951,434184,0
2015-12-31,13.924,13.951,13.7,13.7,615140,0
2016-01-04,13.442,13.629,13.174,13.36,812894,0
2016-01-05,13.388,13.985,13.324,13.906,619068,0
2016-01-06,13.718,13.941,13.665,13.772,743509,0
2016-01-07,13.513,13.655,13.127,13.127,607690,0
2016-01-08,13.174,13.174,12.735,12.771,621460,0
2016-01-11,12.798,13.11,12.735,13.004,495768,0
2016-01-12,13.137,13.227,12.879,13.093,538997,0
2016-01-13,13.11,13.146,12.431,12.485,873021,0
2016-01-14,12.512,12.647,12.091,12.449,706361,0
2016-01-15,12.091,12.144,11.45,11.582,949989,0
2016-01-19,11.68,11.771,11.27,11.377,744330,0
2016-01-20,11.207,11.795,10.814,11.627,1029858,0
2016-01-21,11.644,12.476,11.573,12.191,858777,0
2016-01-22,12.377,12.52,12.03,12.226,643133,0
2016-01-25,12.191,12.476,11.886,11.948,643256,0
2016-01-26,12.03,12.663,11.991,12.663,576254,0
2016-01-27,12.574,12.753,12.346,12.449,579531,0
2016-01-28,12.556,12.788,12.512,12.52,499281,0
2016-01-29,12.584,13.093,12.584,13.074,933947,0
2016-02-01,13.004,13.004,12.592,12.69,745477,0
2016-02-02,12.494,12.601,12.163,12.191,553590,0
2016-02-03,12.297,12.449,11.895,12.377,516288,0
2016-02-04,12.351,12.775,12.337,12.647,435731,0
2016-02-05,12.592,12.753,12.413,12.423,630692,0
2016-02-08,12.297,12.503,11.948,12.423,469960,0
2016-02-09,12.253,12.637,12.191,12.333,458157,0
2016-02-10,12.413,12.815,12.342,12.476,478782,0
2016-02-11,12.198,12.373,11.913,12.128,416844,0
2016-02-12,12.235,12.618,12.173,12.494,400489,0
2016-02-16,12.601,12.95,12.244,12.86,468481,0
2016-02-17,12.888,13.397,12.869,13.031,608884,0
2016-02-18,13.04,13.682,12.825,13.602,658695,0
2016-02-19,13.566,13.625,13.388,13.476,449711,0
2016-02-22,13.619,13.969,13.539,13.539,1182545,0
2016-02-23,13.682,14.357,13.379,13.442,669889,0
2016-02-24,13.344,13.879,13.244,13.872,623684,0
2016-02-25,13.994,14.057,13.379,13.834,390932,0
2016-02-26,13.896,14.067,13.486,13.521,577844,0
2016-02-29,13.539,14.094,13.517,13.692,1086401,0
2016-03-01,13.825,14.183,13.816,14.157,374659,0
2016-03-02,14.129,14.299,13.949,14.246,454196,0
2016-03-03,14.236,14.38,14.102,14.317,545574,0
2016-03-04,14.327,14.478,14.2,14.254,576153,0
2016-03-07,14.191,14.576,14.191,14.469,491901,0
2016-03-08,14.38,14.656,14.032,14.048,548753,0
2016-03-09,14.076,14.388,14.076,14.191,348916,0
2016-03-10,14.2,14.469,13.754,14.032,327407,0
2016-03-11,14.175,14.459,14.129,14.433,475884,0
2016-03-14,14.397,14.567,14.165,14.273,360863,0
2016-03-15,14.175,14.175,13.896,13.959,287924,0
2016-03-16,13.941,14.183,13.913,14.129,229706,0
2016-03-17,13.718,13.896,13.199,13.808,498773,0
2016-03-18,13.994,14.334,13.451,13.718,2205133,0
2016-03-21,13.736,14.102,13.639,13.941,516703,0
2016-03-22,13.834,13.886,13.548,13.692,385630,0
2016-03-23,13.629,13.629,13.199,13.369,728305,0
2016-03-24,13.307,13.513,13.217,13.397,314966,0
2016-03-28,13.36,13.593,13.252,13.423,386967,0
2016-03-29,13.363,13.924,13.209,13.901,495489,0
2016-03-30,13.965,14.311,13.891,13.974,506893,0
2016-03-31,13.956,14.247,13.891,14.22,416074,0
2016-04-01,14.065,14.27,13.655,13.882,397866,0
2016-04-04,13.882,14.11,13.783,13.783,611644,0
2016-04-05,13.792,13.792,13.482,13.61,517275,0
2016-04-06,13.574,13.638,13.247,13.427,474162,0
2016-04-07,13.327,13.511,13.191,13.292,706132,0
2016-04-08,13.391,13.655,13.268,13.31,266933,0
2016-04-11,13.383,13.737,13.247,13.565,369850,0
2016-04-12,13.582,14.037,13.582,13.802,304894,0
2016-04-13,13.866,14.247,13.811,14.247,418617,0
2016-04-14,14.265,14.275,14.042,14.165,343334,0
2016-04-15,14.128,14.32,14.011,14.229,324942,0
2016-04-18,14.201,14.311,13.901,13.991,242599,0
2016-04-19,13.991,14.201,13.789,13.956,277893,0
2016-04-20,13.991,14.029,13.765,13.956,469986,0
2016-04-21,13.965,14.075,13.655,13.746,522311,0
2016-04-22,13.682,14.119,13.618,13.792,564011,0
2016-04-25,13.701,13.986,13.618,13.965,467353,0
2016-04-26,13.974,14.392,13.974,14.265,447825,0
2016-04-27,14.265,14.302,14.102,14.201,261903,0
2016-04-28,14.102,14.283,13.901,13.984,343655,0
2016-04-29,13.901,14.055,13.719,14.001,492148,0
2016-05-02,14.11,14.351,13.882,14.229,364622,0
2016-05-03,14.11,14.26,13.866,14.029,307728,0
2016-05-04,13.937,14.138,13.901,13.965,290374,0
2016-05-05,13.984,14.201,13.882,14.128,877078,0
2016-05-06,14.11,14.43,14.021,14.42,320096,0
2016-05-09,14.43,14.538,14.211,14.465,422826,0
2016-05-10,14.503,14.729,14.356,14.675,344009,0
2016-05-11,14.565,14.767,14.337,14.375,617695,0
2016-05-12,14.375,14.48,14.256,14.366,705594,0
2016-05-13,14.33,14.475,14.206,14.383,603515,0
2016-05-16,14.366,14.548,14.283,14.548,495353,0
2016-05-17,14.503,14.548,14.175,14.283,880187,0
2016-05-18,14.238,14.32,13.827,13.984,623465,0
2016-05-19,13.856,13.901,13.501,13.628,836807,0
2016-05-20,13.692,13.947,13.655,13.874,1034845,0
2016-05-23,13.856,13.974,13.711,13.765,463759,0
2016-05-24,13.802,14.183,13.802,14.102,756450,0
2016-05-25,14.11,14.366,14.001,14.356,558303,0
2016-05-26,14.283,14.455,14.273,14.366,442999,0
2016-05-27,14.337,14.621,14.33,14.602,551709,0
2016-05-31,14.592,14.821,14.392,14.675,1839469,0
2016-06-01,14.529,14.835,14.519,14.747,496362,0
2016-06-02,14.639,15.147,14.639,15.085,588791,0
2016-06-03,15.102,15.248,14.947,15.093,427991,0
2016-06-06,15.102,15.295,15.003,15.121,395454,0
2016-06-07,15.102,15.226,15.067,15.121,242191,0
2016-06-08,15.131,15.217,15.057,15.194,370419,0
2016-06-09,15.148,15.202,15.003,15.03,370590,0
2016-06-10,14.939,14.967,14.548,14.675,475769,0
2016-06-13,14.713,14.821,14.511,14.575,669490,0
2016-06-14,14.511,14.621,14.356,14.493,743606,0
2016-06-15,14.493,14.839,14.43,14.703,682382,0
2016-06-16,14.548,14.648,14.275,14.612,496514,0
2016-06-17,14.648,14.93,14.465,14.848,1582162,0
2016-06-20,14.993,15.221,14.93,14.939,561042,0
2016-06-21,14.967,15.047,14.83,14.947,383925,0
2016-06-22,14.93,15.131,14.884,14.947,549927,0
2016-06-23,15.176,15.321,15.102,15.303,411028,0
2016-06-24,14.747,14.947,14.612,14.857,1433147,0
2016-06-27,14.747,14.747,14.302,14.43,851615,0
2016-06-28,14.62,14.99,14.564,14.758,562703,0
2016-06-29,14.952,15.564,14.851,15.452,589042,0
2016-06-30,15.462,15.554,15.166,15.546,590269,0
2016-07-01,15.573,15.75,15.49,15.675,466271,0
2016-07-05,15.582,15.611,15.327,15.416,347482,0
2016-07-06,15.332,15.564,15.257,15.537,382320,0
2016-07-07,15.537,15.74,15.537,15.705,327162,0
2016-07-08,15.75,16.203,15.657,16.102,765704,0
2016-07-11,16.194,16.398,16.063,16.287,367506,0
2016-07-12,16.37,16.618,16.314,16.435,513977,0
2016-07-13,16.5,16.5,16.24,16.37,767549,0
2016-07-14,16.415,16.464,16.213,16.24,400581,0
2016-07-15,16.333,16.361,16.083,16.287,511131,0
2016-07-18,16.249,16.509,16.24,16.415,615975,0
2016-07-19,16.415,16.5,16.268,16.454,584819,0
2016-07-20,16.481,16.582,16.351,16.425,443832,0
2016-07-21,16.343,16.565,16.323,16.454,440374,0
2016-07-22,16.464,16.612,16.415,16.574,548644,0
2016-07-25,16.582,16.657,16.471,16.555,494347,0
2016-07-26,16.5,16.657,16.236,16.343,515135,0
2016-07-27,16.351,16.351,16.063,16.296,452771,0
2016-07-28,16.314,16.527,16.176,16.435,360390,0
2016-07-29,16.408,16.667,16.408,16.639,480792,0
2016-08-01,16.639,16.676,16.527,16.602,532619,0
2016-08-02,16.62,16.647,16.277,16.314,759258,0
2016-08-03,16.287,16.37,16.213,16.323,594368,0
2016-08-04,16.343,16.356,16.083,16.158,517366,0
2016-08-05,16.213,16.509,15.889,16.464,775507,0
2016-08-08,16.415,16.574,16.314,16.49,488411,0
2016-08-09,16.454,16.612,16.351,16.602,529512,0
2016-08-10,16.647,16.676,16.371,16.444,844458,0
2016-08-11,16.546,16.546,16.176,16.232,530533,0
2016-08-12,16.222,16.464,16.166,16.249,372194,0
2016-08-15,16.249,16.425,16.249,16.287,390776,0
2016-08-16,16.287,16.306,16.129,16.24,416338,0
2016-08-17,16.24,16.24,15.991,16.166,398053,0
2016-08-18,16.158,16.314,16.037,16.12,256356,0
2016-08-19,16.092,16.158,16,16.056,368767,0
2016-08-22,16.063,16.203,16.009,16.203,340361,0
2016-08-23,16.232,16.415,16.148,16.166,320660,0
2016-08-24,16.092,16.158,15.908,15.953,277128,0
2016-08-25,15.944,16.046,15.869,15.981,319313,0
2016-08-26,16.009,16.12,15.647,15.74,461411,0
2016-08-29,15.785,16.017,15.72,15.74,531066,0
2016-08-30,15.778,15.843,15.629,15.74,445720,0
2016-08-31,15.75,16,15.527,15.601,2660398,0
2016-09-01,15.62,15.62,15.323,15.388,546078,0
2016-09-02,15.481,15.675,15.41,15.517,391816,0
2016-09-06,15.601,15.647,15.166,15.221,437389,0
2016-09-07,15.257,15.61,15.231,15.546,558850,0
2016-09-08,15.546,15.546,15.313,15.36,414562,0
2016-09-09,15.129,15.313,14.888,14.888,760992,0
2016-09-12,14.823,14.98,14.73,14.803,460725,0
2016-09-13,14.713,14.713,14.314,14.36,592675,0
2016-09-14,14.425,14.465,14.236,14.314,505484,0
2016-09-15,14.332,14.461,14.267,14.36,322365,0
2016-09-16,14.332,14.425,14.23,14.35,779648,0
2016-09-19,14.461,14.573,14.305,14.434,461900,0
2016-09-20,14.516,14.516,14.332,14.406,616186,0
2016-09-21,14.451,14.703,14.302,14.684,507266,0
2016-09-22,14.787,15.092,14.782,15.074,371002,0
2016-09-23,14.98,15.119,14.778,14.925,486106,0
2016-09-26,14.842,14.925,14.305,14.34,826968,0
2016-09-27,14.323,14.323,13.916,13.998,771054,0
2016-09-28,14.041,14.381,14.041,14.381,592445,0
2016-09-29,14.342,14.372,14.164,14.164,443303,0
2016-09-30,14.23,14.443,14.089,14.324,791471,0
2016-10-03,14.249,14.276,14.098,14.211,442053,0
2016-10-04,14.23,14.324,14.125,14.249,401601,0
2016-10-05,14.324,14.381,14.089,14.135,398453,0
2016-10-06,14.116,14.39,14.003,14.352,438079,0
2016-10-07,14.39,14.617,14.209,14.267,348308,0
2016-10-10,14.342,14.587,14.278,14.569,255212,0
2016-10-11,14.541,14.645,14.333,14.455,407125,0
2016-10-12,14.465,14.673,14.455,14.551,245569,0
2016-10-13,14.485,14.72,14.381,14.673,396684,0
2016-10-14,14.729,14.729,14.521,14.626,412617,0
2016-10-17,14.636,14.702,14.569,14.597,270530,0
2016-10-18,14.729,14.984,14.636,14.824,270425,0
2016-10-19,14.844,15.097,14.824,15.079,405357,0
2016-10-20,15.041,15.097,14.729,14.88,355954,0
2016-10-21,14.738,14.938,14.654,14.852,262936,0
2016-10-24,14.909,15.154,14.87,15.05,377077,0
2016-10-25,14.966,15.06,14.814,14.956,286004,0
2016-10-26,14.834,14.946,14.594,14.673,363261,0
2016-10-27,14.72,14.72,14.475,14.504,340906,0
2016-10-28,14.513,14.645,14.499,14.607,288624,0
2016-10-31,14.607,14.804,14.607,14.729,668369,0
2016-11-01,14.729,14.768,14.418,14.597,453050,0
2016-11-02,14.579,14.673,14.447,14.521,342779,0
2016-11-03,14.561,14.692,14.418,14.438,634039,0
2016-11-04,14.428,14.663,14.352,14.579,543092,0
2016-11-07,14.155,15.131,14.155,15.079,548141,0
2016-11-08,14.88,14.946,14.455,14.692,436105,0
2016-11-09,14.438,15.097,14.296,15.013,554524,0
2016-11-10,15.097,15.296,14.778,15.145,561247,0
2016-11-11,15.145,15.834,15.079,15.778,537022,0
2016-11-14,15.785,16.381,15.683,16.314,706825,0
2016-11-15,16.306,16.362,15.928,16.155,397810,0
2016-11-16,16.155,16.4,16.103,16.258,364553,0
2016-11-17,16.277,16.39,15.881,15.919,526130,0
2016-11-18,15.881,16.126,15.881,16.108,336772,0
2016-11-21,16.135,16.277,16.117,16.231,333808,0
2016-11-22,16.287,16.466,16.182,16.466,468002,0
2016-11-23,16.362,16.466,16.296,16.418,262172,0
2016-11-25,16.409,16.56,16.372,16.56,220676,0
2016-11-28,16.513,16.694,16.314,16.343,304582,0
2016-11-29,16.352,16.532,16.239,16.438,336299,0
2016-11-30,16.447,16.626,16.372,16.513,779099,0
2016-12-01,16.447,16.684,16.343,16.598,460616,0
2016-12-02,16.664,16.75,16.466,16.579,404559,0
2016-12-05,16.71,17.164,16.662,17.033,678071,0
2016-12-06,17.023,17.363,16.891,17.325,421168,0
2016-12-07,17.372,17.882,17.23,17.835,427406,0
2016-12-08,17.816,18.155,17.675,18.07,634484,0
2016-12-09,18.155,18.381,17.975,18.371,515438,0
2016-12-12,18.39,18.495,18.07,18.258,587039,0
2016-12-13,17.966,18.354,17.966,18.288,474397,0
2016-12-14,18.456,18.485,17.872,17.985,738150,0
2016-12-15,18.032,18.334,17.843,18.155,607894,0
2016-12-16,18.41,18.666,18.324,18.514,2415575,0
2016-12-19,18.495,18.683,18.354,18.42,719219,0
2016-12-20,18.456,18.749,18.41,18.495,526368,0
2016-12-21,18.466,18.514,18.193,18.278,688426,0
2016-12-22,18.258,18.39,18.133,18.268,424980,0
2016-12-23,18.268,18.364,18.183,18.288,448593,0
2016-12-27,18.278,18.381,18.212,18.268,226469,0
2016-12-28,18.215,18.513,18.13,18.407,500041,0
2016-12-29,18.407,18.665,18.407,18.57,274822,0
2016-12-30,18.56,18.665,18.445,18.59,677640,0
2017-01-03,18.674,18.944,18.627,18.733,294073,0
2017-01-04,18.771,18.771,18.647,18.742,594695,0
2017-01-05,18.665,18.665,18.12,18.177,425039,0
2017-01-06,18.168,18.427,18.043,18.244,694814,0
2017-01-09,18.177,18.268,17.928,18.235,466498,0
2017-01-10,18.302,18.647,18.235,18.33,578466,0
2017-01-11,18.283,18.55,17.928,17.958,587070,0
2017-01-12,17.966,17.976,17.536,17.871,375495,0
2017-01-13,18.005,18.121,17.948,18.033,210835,0
2017-01-17,17.986,18.187,17.819,18.005,434561,0
2017-01-18,18.11,18.283,17.881,18.063,382466,0
2017-01-19,18.091,18.091,17.688,17.823,281837,0
2017-01-20,17.823,18.043,17.823,17.871,316155,0
2017-01-23,17.9,18.063,17.846,18.033,281552,0
2017-01-24,18.091,18.35,18.024,18.244,303132,0
2017-01-25,18.283,18.474,18.177,18.263,263095,0
2017-01-26,18.263,18.484,18.263,18.369,299462,0
2017-01-27,18.417,18.417,17.958,18.081,344597,0
2017-01-30,18.063,18.063,17.411,17.459,392167,0
2017-01-31,17.344,17.604,17.297,17.564,527960,0
2017-02-01,17.612,17.928,17.401,17.459,304984,0
2017-02-02,17.411,17.507,17.277,17.45,318796,0
2017-02-03,17.564,17.819,17.507,17.574,423688,0
2017-02-06,17.517,17.617,17.462,17.507,292147,0
2017-02-07,17.564,17.688,17.392,17.468,273808,0
2017-02-08,17.421,17.536,17.182,17.441,263935,0
2017-02-09,17.468,17.555,17.444,17.527,355307,0
2017-02-10,17.555,17.646,17.459,17.527,308516,0
2017-02-13,17.555,17.574,17.431,17.517,308603,0
2017-02-14,17.517,17.584,17.354,17.564,400800,0
2017-02-15,17.431,17.656,17.334,17.641,476547,0
2017-02-16,17.641,17.918,17.488,17.584,324566,0
2017-02-17,17.612,17.612,17.249,17.45,315602,0
2017-02-21,17.431,17.842,17.344,17.814,348040,0
2017-02-22,17.804,17.851,17.488,17.564,273713,0
2017-02-23,17.584,17.584,17.326,17.488,353936,0
2017-02-24,17.374,17.517,17.277,17.517,346230,0
2017-02-27,17.488,17.708,17.441,17.574,492702,0
2017-02-28,17.498,17.564,16.722,16.818,1167660,0
2017-03-01,16.856,17.191,16.809,16.981,603146,0
2017-03-02,16.942,16.99,16.55,16.712,524939,0
2017-03-03,16.694,16.722,15.909,16.081,573566,0
2017-03-06,16.053,16.311,15.88,16.243,499234,0
2017-03-07,16.598,16.608,16.205,16.253,507201,0
2017-03-08,16.253,16.263,15.852,15.87,407110,0
2017-03-09,15.899,16.158,15.736,15.766,416033,0
2017-03-10,15.87,15.947,15.669,15.87,476674,0
2017-03-13,15.899,16.023,15.716,15.803,315117,0
2017-03-14,15.726,15.86,15.612,15.803,329167,0
2017-03-15,15.86,16.388,15.842,16.301,495258,0
2017-03-16,16.292,16.502,16.177,16.415,389660,0
2017-03-17,16.435,16.455,16.177,16.368,864445,0
2017-03-20,16.368,16.487,16.053,16.129,285112,0
2017-03-21,16.205,16.253,15.803,15.842,398301,0
2017-03-22,15.832,15.899,15.554,15.852,411908,0
2017-03-23,15.832,16.138,15.746,15.87,271610,0
2017-03-24,15.899,16.09,15.842,15.88,282231,0
2017-03-27,15.726,15.86,15.64,15.852,309305,0
2017-03-28,15.766,15.86,15.516,15.86,506003,0
2017-03-29,15.827,16.299,15.827,16.255,445163,0
2017-03-30,16.245,16.469,16.197,16.411,371028,0
2017-03-31,16.401,16.722,16.372,16.616,779765,0
2017-04-03,16.654,16.654,16.119,16.206,413520,0
2017-04-04,16.167,16.362,16.051,16.362,431993,0
2017-04-05,16.43,16.634,16.226,16.255,331259,0
2017-04-06,16.177,16.547,16.061,16.538,403480,0
2017-04-07,16.479,16.58,16.216,16.245,443376,0
2017-04-10,16.245,16.586,16.215,16.518,373419,0
2017-04-11,16.469,16.878,16.469,16.82,507419,0
2017-04-12,16.752,16.82,16.42,16.566,350919,0
2017-04-13,16.547,16.694,16.391,16.616,380809,0
2017-04-17,16.654,16.81,16.547,16.81,237542,0
2017-04-18,16.732,16.858,16.654,16.8,265201,0
2017-04-19,16.858,17.082,16.762,16.946,354303,0
2017-04-20,16.995,17.082,16.788,17.063,280466,0
2017-04-21,17.034,17.073,16.878,16.985,453523,0
2017-04-24,17.16,17.16,16.839,17.014,341833,0
2017-04-25,17.112,17.345,16.985,17.228,300309,0
2017-04-26,17.199,17.599,17.119,17.462,441172,0
2017-04-27,17.481,17.637,17.326,17.403,330012,0
2017-04-28,17.423,17.423,16.82,16.995,473184,0
2017-05-01,17.024,17.287,16.926,17.17,355553,0
2017-05-02,17.18,17.375,16.99,17.326,319625,0
2017-05-03,17.297,17.389,17.102,17.238,344691,0
2017-05-04,17.238,17.238,16.864,17.219,347953,0
2017-05-05,17.257,17.501,17.189,17.501,344368,0
2017-05-08,17.491,17.569,17.209,17.462,521443,0
2017-05-09,17.559,17.91,17.131,17.306,574847,0
2017-05-10,17.287,17.695,17.287,17.695,538139,0
2017-05-11,17.647,17.685,17.257,17.559,397239,0
2017-05-12,17.521,17.521,17.345,17.394,508495,0
2017-05-15,17.491,17.559,17.282,17.355,438290,0
2017-05-16,17.394,17.462,17.189,17.199,501474,0
2017-05-17,17.014,17.257,16.936,17.044,628229,0
2017-05-18,17.053,17.438,16.951,17.345,650810,0
2017-05-19,17.365,17.511,17.286,17.423,973424,0
2017-05-22,17.471,17.481,17.287,17.423,573132,0
2017-05-23,17.453,17.599,17.335,17.365,545604,0
2017-05-24,17.384,17.627,17.355,17.521,1074704,0
2017-05-25,17.521,17.569,17.126,17.375,643119,0
2017-05-26,17.365,17.443,17.26,17.423,535197,0
2017-05-30,17.413,17.413,17.18,17.248,372683,0
2017-05-31,17.423,17.511,17.306,17.423,1310174,0
2017-06-01,17.443,17.501,17.287,17.491,1508692,0
2017-06-02,17.521,17.579,17.453,17.579,1955851,0
2017-06-05,17.608,18.27,17.608,18.231,2386375,0
2017-06-06,18.192,18.592,18.065,18.504,1013289,0
2017-06-07,18.494,18.542,18.328,18.426,625193,0
2017-06-08,18.445,18.844,18.173,18.776,608627,0
2017-06-09,18.796,19.535,18.796,19.321,1680649,0
2017-06-12,19.341,19.467,19.078,19.204,843817,0
2017-06-13,19.175,19.457,18.98,19.437,820573,0
2017-06-14,19.467,19.467,19.17,19.253,674655,0
2017-06-15,19.078,19.346,19.031,19.311,565068,0
2017-06-16,19.204,19.525,19.12,19.487,1506227,0
2017-06-19,19.525,19.593,19.399,19.477,1101991,0
2017-06-20,19.467,19.593,19.284,19.457,612411,0
2017-06-21,19.467,19.603,19.146,19.175,528000,0
2017-06-22,19.175,19.341,19.049,19.117,690120,0
2017-06-23,19.165,19.369,19.058,19.351,1565743,0
2017-06-26,19.351,19.555,19.253,19.437,438409,0
2017-06-27,19.419,19.447,19.211,19.331,859986,0
2017-06-28,19.385,19.859,19.385,19.474,684362,0
2017-06-29,19.474,19.484,19.01,19.237,608084,0
2017-06-30,19.237,19.346,19.04,19.119,653541,0
2017-07-03,19.227,19.484,19.187,19.474,259461,0
2017-07-05,19.444,19.548,19.237,19.385,516121,0
2017-07-06,19.257,19.425,19.133,19.188,514416,0
2017-07-07,19.207,19.439,19.04,19.296,448227,0
2017-07-10,19.296,19.464,19.178,19.237,896086,0
2017-07-11,19.188,19.464,19.079,19.395,779788,0
2017-07-12,19.484,19.671,19.341,19.494,423555,0
2017-07-13,19.494,19.563,19.365,19.553,429041,0
2017-07-14,19.553,19.642,19.375,19.444,532987,0
2017-07-17,19.444,19.987,19.316,19.918,725860,0
2017-07-18,19.869,19.97,19.671,19.8,584130,0
2017-07-19,19.859,20.17,19.829,20.106,571316,0
2017-07-20,20.046,20.046,19.76,19.839,485537,0
2017-07-21,19.987,19.987,19.622,19.75,423250,0
2017-07-24,19.75,19.819,19.563,19.78,440632,0
2017-07-25,19.839,19.928,19.691,19.888,508368,0
2017-07-26,19.918,20.007,19.721,19.888,445195,0
2017-07-27,19.859,20.116,19.8,19.938,342550,0
2017-07-28,19.879,20.007,19.795,19.987,303913,0
2017-07-31,20.037,20.086,19.76,20.056,382436,0
2017-08-01,20.096,20.323,20.086,20.234,435840,0
2017-08-02,20.185,20.185,19.736,19.888,356194,0
2017-08-03,19.938,19.938,19.543,19.642,316351,0
2017-08-04,19.612,19.859,19.573,19.849,362617,0
2017-08-07,19.859,19.869,19.642,19.74,392338,0
2017-08-08,19.839,20.372,19.583,19.701,539391,0
2017-08-09,19.691,19.706,19.148,19.267,439893,0
2017-08-10,19.227,19.395,19.079,19.286,442310,0
2017-08-11,19.148,19.326,19.042,19.247,406369,0
2017-08-14,19.365,19.553,19.324,19.513,455119,0
2017-08-15,19.494,19.494,19.237,19.395,289916,0
2017-08-16,19.405,19.642,19.08,19.573,322876,0
2017-08-17,19.533,19.691,19.395,19.494,442077,0
2017-08-18,19.365,19.583,19.237,19.286,606901,0
2017-08-21,19.296,19.484,19.128,19.474,403609,0
2017-08-22,19.484,19.642,19.425,19.484,575657,0
2017-08-23,19.415,19.612,19.277,19.286,378675,0
2017-08-24,19.356,19.474,19.199,19.237,719701,0
2017-08-25,19.336,19.464,19.198,19.326,476040,0
2017-08-28,19.296,19.395,18.931,19.059,574929,0
2017-08-29,19.02,19.188,18.911,19.109,536619,0
2017-08-30,19.099,19.494,19.03,19.444,1210281,0
2017-08-31,19.533,19.839,19.434,19.701,1125092,0
2017-09-01,19.74,19.839,19.573,19.75,534421,0
2017-09-05,19.78,19.829,19.227,19.277,497131,0
2017-09-06,19.326,19.553,19.291,19.494,381166,0
2017-09-07,19.504,19.661,19.405,19.533,367020,0
2017-09-08,19.405,19.829,19.365,19.691,505822,0
2017-09-11,19.8,19.967,19.771,19.888,694449,0
2017-09-12,19.869,20.086,19.78,19.869,305920,0
2017-09-13,19.879,20.076,19.8,20.076,432163,0
2017-09-14,20.076,20.194,19.948,20.056,463833,0
2017-09-15,20.826,20.826,19.928,20.283,957586,0
2017-09-18,20.303,20.392,20.204,20.303,388990,0
2017-09-19,20.303,20.471,20.244,20.362,400988,0
2017-09-20,20.421,20.629,20.283,20.491,692831,0
2017-09-21,20.53,20.698,20.323,20.333,506042,0
2017-09-22,20.372,20.589,20.36,20.579,661876,0
2017-09-25,20.629,20.935,20.614,20.747,561319,0
2017-09-26,20.727,20.856,20.565,20.718,513470,0
2017-09-27,20.806,20.946,20.579,20.915,685437,0
2017-09-28,20.95,21.13,20.76,21.11,508669,0
2017-09-29,21.15,21.19,20.98,21.05,612443,0
2017-10-02,21.05,21.25,21.01,21.09,394370,0
2017-10-03,21.1,21.11,20.77,20.98,663714,0
2017-10-04,20.94,21,20.79,20.95,654285,0
2017-10-05,20.99,21.25,20.93,21.12,597634,0
2017-10-06,21.1,21.485,21.085,21.39,778631,0
2017-10-09,21.59,21.758,21.57,21.62,499617,0
2017-10-10,21.65,21.89,21.65,21.88,772406,0
2017-10-11,21.88,22.1,21.88,21.96,926995,0
2017-10-12,21.94,22.07,21.74,22,641894,0
2017-10-13,22.15,22.1692,21.84,21.97,587477,0
2017-10-16,22.04,22.14,21.895,22.02,567202,0
2017-10-17,22.01,22.1,21.65,21.8,510881,0
2017-10-18,21.85,22.03,21.77,22,350108,0
2017-10-19,21.89,22.2,21.7662,22.19,526763,0
2017-10-20,22.215,22.2344,21.87,22.03,639258,0
2017-10-23,22.06,22.06,21.545,21.58,508640,0
2017-10-24,21.67,21.88,21.56,21.86,522538,0
2017-10-25,21.81,21.87,21.65,21.72,313397,0
2017-10-26,21.74,21.86,21.51,21.59,450287,0
2017-10-27,21.57,21.76,21.37,21.58,488352,0
2017-10-30,21.4,21.55,21.24,21.35,433832,0
2017-10-31,21.37,21.88,21.24,21.76,568218,0
2017-11-01,21.82,21.92,21.61,21.81,325320,0
2017-11-02,21.8,21.95,21.59,21.93,553669,0
2017-11-03,21.83,21.95,21.69,21.83,269498,0
2017-11-06,21.89,22.1,21.791,22.04,1008267,0
2017-11-07,22.04,22.04,20.97,21.23,695397,0
2017-11-08,21.19,21.88,21.06,21.84,601184,0
2017-11-09,21.74,21.98,21.5,21.7,369934,0
2017-11-10,21.64,21.93,21.6,21.68,530503,0
