Date,Open,High,Low,Close,Volume,OpenInt
2014-07-03,15.284,15.695,15.143,15.628,2632329,0
2014-07-07,15.719,15.719,15.185,15.514,3304655,0
2014-07-08,15.514,16.417,14.865,15.973,14610374,0
2014-07-09,15.758,16.417,15.555,16.252,4435240,0
2014-07-10,16.086,16.466,15.758,16.417,7014553,0
2014-07-11,16.301,16.424,16.055,16.374,4368215,0
2014-07-14,16.546,16.546,15.742,16.365,5138111,0
2014-07-15,16.162,16.268,15.555,15.798,5479541,0
2014-07-16,15.678,15.758,15.284,15.446,4385508,0
2014-07-17,15.346,15.702,15.249,15.53,2599567,0
2014-07-18,15.644,15.858,15.463,15.858,1709904,0
2014-07-21,15.749,15.825,15.381,15.562,744974,0
2014-07-22,15.454,15.71,15.43,15.506,1612103,0
2014-07-23,15.595,15.595,15.399,15.53,799343,0
2014-07-24,15.43,15.628,15.338,15.488,785180,0
2014-07-25,15.454,15.595,15.134,15.497,935917,0
2014-07-28,15.317,15.497,15.317,15.399,1242255,0
2014-07-29,15.338,15.497,15.326,15.39,791367,0
2014-07-30,15.39,15.463,15.111,15.134,1369016,0
2014-07-31,14.977,15.021,14.668,14.701,2492699,0
2014-08-01,14.65,15.046,14.577,14.595,1887042,0
2014-08-04,14.692,14.748,14.464,14.544,1658230,0
2014-08-05,15.479,15.555,14.799,14.824,11242392,0
2014-08-06,14.738,14.847,14.569,14.709,2956788,0
2014-08-07,14.757,15.218,14.716,14.938,2554715,0
2014-08-08,14.88,15.061,14.856,15.046,2406093,0
2014-08-11,15.046,15.47,14.964,15.437,2699878,0
2014-08-12,15.437,15.537,15.12,15.15,963962,0
2014-08-13,15.07,15.201,14.907,15.077,1601147,0
2014-08-14,15.004,15.128,14.964,15.12,610534,0
2014-08-15,14.88,15.235,14.88,15.143,922780,0
2014-08-18,15.158,15.338,15.128,15.218,865272,0
2014-08-19,15.15,15.235,15.028,15.07,1462678,0
2014-08-20,14.977,15.15,14.856,15.12,1496829,0
2014-08-21,15.228,15.39,15.12,15.356,1838541,0
2014-08-22,15.346,15.381,15.158,15.267,1095476,0
2014-08-25,15.267,15.381,15.193,15.346,584765,0
2014-08-26,15.39,15.479,15.267,15.446,1157063,0
2014-08-27,15.417,15.437,15.185,15.365,1317538,0
2014-08-28,15.365,15.39,15.193,15.228,1058227,0
2014-08-29,15.193,15.338,15.143,15.177,1204363,0
2014-09-02,15.249,15.43,15.15,15.39,1582733,0
2014-09-03,15.29,15.58,15.276,15.365,1813530,0
2014-09-04,15.798,15.875,15.562,15.668,3078723,0
2014-09-05,15.61,16.227,15.595,16.178,2305320,0
2014-09-08,16.063,16.154,15.858,15.94,961139,0
2014-09-09,15.834,16.243,15.808,16.137,2276217,0
2014-09-10,16.217,16.287,15.882,15.932,1122341,0
2014-09-11,15.798,15.965,15.749,15.94,1893986,0
2014-09-12,15.882,15.94,15.603,15.719,2705329,0
2014-09-15,15.728,15.791,15.399,15.555,1222382,0
2014-09-16,15.555,15.562,15.21,15.497,1445573,0
2014-09-17,15.603,15.702,15.488,15.546,880358,0
2014-09-18,15.71,15.791,15.446,15.514,1799549,0
2014-09-19,15.338,15.66,15.308,15.595,2946205,0
2014-09-22,15.463,15.686,15.201,15.317,2114141,0
2014-09-23,15.299,15.332,15.095,15.128,1876974,0
2014-09-24,15.201,15.235,14.977,15.102,876722,0
2014-09-25,15.102,15.218,14.956,15.168,1067015,0
2014-09-26,15.177,15.374,15.077,15.317,775063,0
2014-09-29,15.284,15.437,15.077,15.284,1008182,0
2014-09-30,15.267,15.284,15.028,15.12,1209262,0
2014-10-01,15.102,15.102,14.816,14.907,1199671,0
2014-10-02,14.88,14.969,14.601,14.956,1652780,0
2014-10-03,15.07,15.39,15.061,15.317,3455880,0
2014-10-06,15.332,15.595,15.29,15.537,1692663,0
2014-10-07,15.497,15.497,15.365,15.446,1501311,0
2014-10-08,15.47,15.595,15.201,15.53,1106982,0
2014-10-09,15.555,15.555,15.012,15.012,1670073,0
2014-10-10,15.004,15.12,14.257,14.266,4372191,0
2014-10-13,14.239,14.257,13.478,13.509,3267140,0
2014-10-14,13.148,13.732,13.14,13.708,5521232,0
2014-10-15,13.461,14.126,13.181,13.788,2210212,0
2014-10-16,13.748,13.994,13.608,13.772,1673629,0
2014-10-17,13.863,14.498,13.863,14.216,1965377,0
2014-10-20,14.133,14.471,14.061,14.446,691220,0
2014-10-21,14.464,14.888,14.464,14.544,1752757,0
2014-10-22,14.471,14.686,14.266,14.33,1342292,0
2014-10-23,14.347,14.489,14.198,14.412,2217855,0
2014-10-24,14.339,14.608,14.307,14.577,352779,0
2014-10-27,14.504,14.608,14.322,14.489,471303,0
2014-10-28,14.471,14.775,14.412,14.748,548302,0
2014-10-29,14.668,14.692,14.15,14.307,2240913,0
2014-10-30,14.33,14.504,14.239,14.364,1160824,0
2014-10-31,14.608,14.929,14.511,14.873,2141060,0
2014-11-03,14.873,14.938,14.586,14.608,2184473,0
2014-11-04,14.511,14.922,14.479,14.608,2152637,0
2014-11-05,14.659,14.897,14.586,14.775,4197131,0
2014-11-06,14.907,16.466,14.668,16.129,6502109,0
2014-11-07,16.2,16.689,15.931,16.623,2265801,0
2014-11-10,16.59,16.846,16.475,16.73,2186265,0
2014-11-11,16.656,17.207,16.59,17.102,2630659,0
2014-11-12,17.308,17.449,16.97,17.192,1983533,0
2014-11-13,17.119,17.167,16.705,16.993,1399087,0
2014-11-14,16.993,17.524,16.993,17.316,1607565,0
2014-11-17,17.391,17.547,17.299,17.324,1469629,0
2014-11-18,17.374,17.753,17.334,17.679,1988342,0
2014-11-19,17.679,17.745,17.234,17.324,911309,0
2014-11-20,17.275,17.481,17.044,17.192,519099,0
2014-11-21,17.234,17.415,17.184,17.207,528913,0
2014-11-24,17.167,17.54,17.109,17.515,528123,0
2014-11-25,17.472,17.605,17.167,17.481,591454,0
2014-11-26,17.507,17.533,17.299,17.481,435799,0
2014-11-28,17.455,17.455,17.251,17.291,254144,0
2014-12-01,17.324,17.324,16.747,16.879,1292885,0
2014-12-02,16.879,17.316,16.862,17.234,667766,0
2014-12-03,17.259,17.431,16.978,17.128,1152063,0
2014-12-04,17.35,17.738,17.299,17.647,1695463,0
2014-12-05,17.662,17.794,17.499,17.763,922352,0
2014-12-08,17.722,17.845,17.424,17.499,618279,0
2014-12-09,17.334,17.77,17.109,17.745,880314,0
2014-12-10,17.753,17.854,17.324,17.365,717058,0
2014-12-11,17.415,17.722,17.275,17.334,464684,0
2014-12-12,17.207,17.441,17.109,17.134,796433,0
2014-12-15,17.251,17.365,16.978,17.052,689665,0
2014-12-16,16.978,17.243,16.762,16.772,1380905,0
2014-12-17,16.755,17.631,16.672,17.399,1791358,0
2014-12-18,17.73,18.175,17.655,18.149,1053948,0
2014-12-19,18.2,18.2,17.697,17.96,2205578,0
2014-12-22,17.993,18.157,17.96,18.034,577585,0
2014-12-23,18.157,18.447,18.157,18.347,527687,0
2014-12-24,18.357,18.514,18.223,18.472,216666,0
2014-12-26,18.465,18.695,18.465,18.561,386198,0
2014-12-29,18.472,18.777,18.472,18.702,618470,0
2014-12-30,18.721,18.901,18.429,18.554,642788,0
2014-12-31,18.529,18.728,18.415,18.63,576469,0
2015-01-02,18.63,18.81,18.422,18.621,1478699,0
2015-01-05,18.507,18.606,17.786,18.034,1702423,0
2015-01-06,17.993,18.117,17.472,17.612,1530823,0
2015-01-07,17.738,17.738,17.424,17.631,1085814,0
2015-01-08,17.662,17.87,17.58,17.67,656877,0
2015-01-09,17.679,17.976,17.268,17.845,1279834,0
2015-01-12,17.835,17.912,17.374,17.697,988181,0
2015-01-13,17.786,18.076,17.399,17.571,723329,0
2015-01-14,17.334,17.597,17.167,17.455,1369690,0
2015-01-15,17.464,17.481,16.945,16.97,1112766,0
2015-01-16,16.887,17.358,16.772,17.251,1299522,0
2015-01-20,17.464,17.638,17.275,17.571,786956,0
2015-01-21,17.499,17.621,17.334,17.441,659322,0
2015-01-22,17.499,17.895,17.334,17.705,1144190,0
2015-01-23,17.589,18.274,17.562,18.117,1252591,0
2015-01-26,18.067,18.175,17.803,18.1,1005590,0
2015-01-27,17.926,18.108,17.87,17.976,751205,0
2015-01-28,18.024,18.024,17.54,17.58,902159,0
2015-01-29,17.547,17.854,17.449,17.82,668660,0
2015-01-30,17.763,17.863,17.464,17.472,978013,0
2015-02-02,17.597,17.597,17.334,17.524,559857,0
2015-02-03,17.533,17.827,17.424,17.77,585428,0
2015-02-04,17.763,18.034,17.713,18.002,828434,0
2015-02-05,17.993,18.298,17.942,18.157,1191604,0
2015-02-06,18.191,18.267,17.879,17.904,460819,0
2015-02-09,17.895,17.993,17.827,17.926,721892,0
2015-02-10,17.926,17.934,17.562,17.605,759801,0
2015-02-11,17.533,17.697,17.407,17.662,979248,0
2015-02-12,17.638,17.993,17.638,17.952,1322598,0
2015-02-13,17.952,18.208,17.952,18.175,814993,0
2015-02-17,18.117,18.338,18.085,18.324,527429,0
2015-02-18,18.366,18.728,18.274,18.57,1024616,0
2015-02-19,18.498,18.984,18.498,18.883,689846,0
2015-02-20,18.793,18.984,18.645,18.883,517979,0
2015-02-23,18.836,18.901,18.712,18.82,635072,0
2015-02-24,18.802,19.422,18.653,19.297,1067010,0
2015-02-25,19.181,19.345,19.048,19.273,1299589,0
2015-02-26,19.702,19.941,19.522,19.933,2793918,0
2015-02-27,20.033,20.469,19.976,20.033,2727436,0
2015-03-02,19.976,20.23,19.263,19.486,2606582,0
2015-03-03,19.858,20.048,19.668,19.835,1176320,0
2015-03-04,19.775,20.081,19.718,20.04,1653315,0
2015-03-05,20.033,20.645,20.033,20.512,2124324,0
2015-03-06,20.447,20.636,20.174,20.289,774870,0
2015-03-09,20.263,20.272,19.982,20.023,1130206,0
2015-03-10,19.891,19.948,19.726,19.816,813600,0
2015-03-11,19.834,20.081,19.767,20.007,484443,0
2015-03-12,20.057,20.305,20.057,20.305,562509,0
2015-03-13,20.305,20.346,19.941,19.948,504594,0
2015-03-16,19.989,20.156,19.842,20.114,1212861,0
2015-03-17,20.097,20.147,19.982,20.081,631648,0
2015-03-18,20.238,20.238,19.625,19.924,1645420,0
2015-03-19,19.976,20.174,19.932,20.04,917609,0
2015-03-20,20.057,20.139,19.998,20.015,2704440,0
2015-03-23,19.976,20.057,19.897,19.941,864395,0
2015-03-24,19.891,19.941,19.807,19.807,972145,0
2015-03-25,19.897,20.074,19.468,19.484,925692,0
2015-03-26,19.385,19.526,19.246,19.359,1005446,0
2015-03-27,19.359,19.419,19.301,19.41,793209,0
2015-03-30,19.476,19.66,19.329,19.444,933412,0
2015-03-31,19.392,19.683,19.286,19.344,1440180,0
2015-04-01,19.401,20.081,19.269,19.891,2327019,0
2015-04-02,19.897,19.948,19.652,19.708,1816272,0
2015-04-06,19.574,19.882,19.491,19.79,739516,0
2015-04-07,19.798,19.906,19.526,19.535,1162550,0
2015-04-08,19.368,19.79,19.368,19.535,1966732,0
2015-04-09,19.491,19.552,18.705,18.806,3398850,0
2015-04-10,18.914,18.987,17.985,18.431,9639647,0
2015-04-13,18.317,18.424,17.538,17.661,7976009,0
2015-04-14,17.712,19.246,17.006,18.607,12809226,0
2015-04-15,18.233,18.241,16.029,16.209,27646508,0
2015-04-16,16.278,17.048,16.201,16.949,7782113,0
2015-04-17,17.155,17.406,16.674,16.75,3627116,0
2015-04-20,17.148,17.406,16.99,17.106,2718063,0
2015-04-21,17.18,17.611,17.18,17.461,2613373,0
2015-04-22,17.497,17.712,17.47,17.661,3217710,0
2015-04-23,17.654,18.002,17.569,17.853,3342601,0
2015-04-24,17.853,17.96,17.72,17.885,1066138,0
2015-04-27,18.067,18.158,17.762,17.853,2273687,0
2015-04-28,17.737,17.933,17.654,17.853,2199001,0
2015-04-29,17.793,17.985,17.729,17.826,1013411,0
2015-04-30,17.752,17.96,17.362,17.429,2109111,0
2015-05-01,17.281,17.862,17.281,17.762,1440302,0
2015-05-04,17.793,17.885,17.695,17.752,809859,0
2015-05-05,17.72,17.835,17.356,17.446,1785382,0
2015-05-06,17.497,17.885,17.362,17.72,2442505,0
2015-05-07,17.654,17.869,17.587,17.729,2821512,0
2015-05-08,17.835,18.773,17.819,18.291,3712298,0
2015-05-11,18.233,18.325,18.06,18.1,1656399,0
2015-05-12,17.968,17.968,17.654,17.802,1931820,0
2015-05-13,17.869,17.985,17.578,17.826,1885771,0
2015-05-14,17.885,18.168,17.802,18.16,1170110,0
2015-05-15,18.118,18.193,17.961,18.044,916797,0
2015-05-18,17.986,18.235,17.986,18.218,1175214,0
2015-05-19,18.243,18.31,18.017,18.052,774391,0
2015-05-20,18.052,18.102,17.844,17.916,823868,0
2015-05-21,17.986,18.095,17.736,17.776,1014584,0
2015-05-22,17.762,17.885,17.61,17.802,1100933,0
2015-05-26,17.736,17.934,17.644,17.835,573416,0
2015-05-27,17.844,18.077,17.654,17.943,504890,0
2015-05-28,17.926,18.011,17.745,17.926,612792,0
2015-05-29,18.061,18.327,17.953,18.218,1534366,0
2015-06-01,18.251,18.269,17.977,18.218,984440,0
2015-06-02,18.152,18.261,17.894,17.911,1086558,0
2015-06-03,17.934,17.969,17.56,17.568,1466151,0
2015-06-04,17.519,17.519,17.269,17.459,2676492,0
2015-06-05,17.468,17.495,17.194,17.278,1329841,0
2015-06-08,17.253,17.386,16.936,16.945,2540783,0
2015-06-09,16.952,17.119,16.628,16.936,1602043,0
2015-06-10,16.97,17.203,16.927,17.07,1605230,0
2015-06-11,17.129,17.21,16.927,17.11,3289280,0
2015-06-12,17.07,17.161,16.895,16.911,812339,0
2015-06-15,16.853,16.962,16.646,16.669,1445373,0
2015-06-16,16.678,16.978,16.678,16.902,1533885,0
2015-06-17,16.952,17.144,16.827,16.936,1534485,0
2015-06-18,16.978,17.278,16.936,17.085,1423878,0
2015-06-19,17.085,17.119,16.796,16.895,3965861,0
2015-06-22,17.028,17.103,16.796,16.911,1339568,0
2015-06-23,16.737,16.952,16.637,16.686,1847374,0
2015-06-24,16.695,16.753,16.496,16.628,1900782,0
2015-06-25,16.718,16.82,16.245,16.287,2405434,0
2015-06-26,16.378,16.653,15.93,16.189,6179740,0
2015-06-29,16.021,16.103,15.445,15.611,3726388,0
2015-06-30,15.702,15.822,15.396,15.396,3024261,0
2015-07-01,15.529,15.611,15.137,15.213,4822758,0
2015-07-02,15.304,15.335,15.005,15.313,4428117,0
2015-07-06,15.195,15.263,14.714,14.987,4271147,0
2015-07-07,14.987,15.521,14.605,15.505,4587125,0
2015-07-08,15.406,15.562,15.171,15.272,2564204,0
2015-07-09,15.429,15.586,15.121,15.28,2039016,0
2015-07-10,15.478,15.478,15.213,15.331,2222884,0
2015-07-13,15.47,15.638,15.396,15.611,1510106,0
2015-07-14,15.611,15.795,15.58,15.762,1782517,0
2015-07-15,15.795,15.795,15.478,15.521,830402,0
2015-07-16,15.596,15.654,15.362,15.521,1758708,0
2015-07-17,15.555,15.555,15.335,15.496,1349416,0
2015-07-20,15.487,15.586,15.171,15.222,1450780,0
2015-07-21,15.195,15.28,15.062,15.189,699448,0
2015-07-22,15.088,15.213,14.929,15.121,1937414,0
2015-07-23,15.129,15.222,14.806,14.896,2906842,0
2015-07-24,14.947,14.956,14.696,14.837,1271831,0
2015-07-27,14.78,14.846,14.581,14.629,1933330,0
2015-07-28,14.68,14.714,14.519,14.68,2073602,0
2015-07-29,14.68,14.956,14.572,14.887,1811792,0
2015-07-30,14.887,15.129,14.737,15.079,2178210,0
2015-07-31,15.153,15.379,15.097,15.253,1687971,0
2015-08-03,15.239,15.462,15.079,15.436,2463564,0
2015-08-04,15.429,15.654,15.429,15.555,2060634,0
2015-08-05,15.604,15.779,15.505,15.521,3184506,0
2015-08-06,15.171,16.155,15.171,16.129,4179450,0
2015-08-07,16.054,16.062,15.487,15.63,3205284,0
2015-08-10,15.645,15.762,15.296,15.67,3355284,0
2015-08-11,15.586,15.779,15.422,15.529,3004687,0
2015-08-12,15.436,15.571,15.047,15.505,3207325,0
2015-08-13,15.47,15.731,15.331,15.478,1938118,0
2015-08-14,15.487,15.521,15.312,15.462,1323774,0
2015-08-17,15.429,15.747,15.386,15.739,1685475,0
2015-08-18,15.703,15.856,15.697,15.839,1013795,0
2015-08-19,15.781,15.781,15.537,15.587,1273125,0
2015-08-20,15.513,15.513,14.859,14.883,2819319,0
2015-08-21,14.776,15.085,14.431,14.475,3988998,0
2015-08-24,13.796,14.74,13.528,14.239,4929194,0
2015-08-25,14.633,14.649,13.418,13.487,4280820,0
2015-08-26,13.755,14.048,13.395,14.005,3434500,0
2015-08-27,14.139,14.291,13.913,14.089,2285367,0
2015-08-28,14.031,14.257,14.005,14.19,1749503,0
2015-08-31,14.114,14.165,14.013,14.064,1387442,0
2015-09-01,13.856,14.056,13.738,13.812,2427754,0
2015-09-02,13.99,14.005,13.586,13.687,1465087,0
2015-09-03,13.713,13.887,13.571,13.645,2263506,0
2015-09-04,13.47,13.662,13.445,13.612,1736479,0
2015-09-08,13.839,14.022,13.796,13.98,1177563,0
2015-09-09,14.407,14.575,14.122,14.132,2217994,0
2015-09-10,14.114,14.349,14.013,14.274,1464531,0
2015-09-11,14.216,14.239,13.871,14.048,932925,0
2015-09-14,14.056,14.064,13.805,13.871,1161677,0
2015-09-15,13.949,14.013,13.764,13.996,884904,0
2015-09-16,13.996,14.4,13.93,14.382,1164184,0
2015-09-17,14.331,14.649,14.274,14.382,1348860,0
2015-09-18,14.216,14.331,14.097,14.181,1733377,0
2015-09-21,14.231,14.373,14.132,14.181,761270,0
2015-09-22,14.013,14.056,13.645,13.671,1852591,0
2015-09-23,13.662,13.77,13.47,13.519,1935610,0
2015-09-24,13.37,13.612,13.345,13.546,1014068,0
2015-09-25,13.679,13.687,13.101,13.218,2703689,0
2015-09-28,13.01,13.01,11.762,11.879,5013385,0
2015-09-29,11.929,11.929,11.361,11.384,5296047,0
2015-09-30,11.551,12.03,11.302,12.022,3320780,0
2015-10-01,12.022,12.223,11.779,11.921,2472071,0
2015-10-02,11.503,12.314,11.486,12.281,2301493,0
2015-10-05,12.397,12.867,12.296,12.849,1795591,0
2015-10-06,12.799,12.892,12.415,12.448,1891413,0
2015-10-07,12.524,12.643,12.204,12.339,3231071,0
2015-10-08,12.332,12.366,11.945,12.113,2287157,0
2015-10-09,12.08,12.357,11.997,12.332,2952747,0
2015-10-12,12.314,12.339,12.047,12.062,1154148,0
2015-10-13,11.955,12.088,11.744,11.771,1596124,0
2015-10-14,11.744,11.845,11.602,11.686,1088213,0
2015-10-15,12.139,12.499,12.038,12.406,3362708,0
2015-10-16,12.423,12.491,12.214,12.423,1305617,0
2015-10-19,12.383,12.482,11.979,12.088,1537115,0
2015-10-20,12.072,12.105,11.929,11.929,1288033,0
2015-10-21,11.97,12.005,11.644,11.704,1409898,0
2015-10-22,11.762,12.122,11.653,11.914,1349216,0
2015-10-23,12.013,12.265,11.879,12.122,1642831,0
2015-10-26,12.156,12.275,12.047,12.054,871406,0
2015-10-27,11.997,11.997,11.661,11.736,1244577,0
2015-10-28,11.736,12.204,11.653,12.182,1200141,0
2015-10-29,12.132,12.214,12.038,12.182,2025556,0
2015-10-30,12.156,12.296,12.062,12.247,1221042,0
2015-11-02,12.281,12.643,12.281,12.549,3160785,0
2015-11-03,12.506,12.599,12.296,12.366,2387737,0
2015-11-04,12.383,12.466,12.132,12.265,2749507,0
2015-11-05,12.281,12.842,12.256,12.757,2639543,0
2015-11-06,12.524,12.942,12.397,12.742,2954063,0
2015-11-09,12.734,12.976,11.653,11.736,3757912,0
2015-11-10,11.72,12.022,11.042,11.233,5944794,0
2015-11-11,11.269,11.326,11.134,11.209,3232148,0
2015-11-12,11.074,11.201,10.704,10.712,4474827,0
2015-11-13,10.644,10.948,10.281,10.921,5198046,0
2015-11-16,10.89,11.303,10.89,11.276,2843435,0
2015-11-17,11.335,11.8,11.285,11.445,3292187,0
2015-11-18,11.462,11.725,11.386,11.53,5486859,0
2015-11-19,11.548,11.656,11.412,11.479,3566062,0
2015-11-20,11.497,11.623,11.47,11.479,3550294,0
2015-11-23,11.505,11.689,11.27,11.554,4299831,0
2015-11-24,11.53,11.572,11.395,11.412,3428506,0
2015-11-25,11.37,11.776,11.37,11.698,3943558,0
2015-11-27,11.725,11.86,11.597,11.606,1430076,0
2015-11-30,11.623,11.717,11.395,11.47,2762458,0
2015-12-01,11.522,11.623,11.311,11.326,2720785,0
2015-12-02,11.344,11.344,11.049,11.141,3130578,0
2015-12-03,11.169,11.227,10.577,10.585,3685928,0
2015-12-04,10.619,10.694,10.341,10.466,6215651,0
2015-12-07,10.444,10.544,10.23,10.273,4408670,0
2015-12-08,10.206,10.273,10.029,10.112,3362435,0
2015-12-09,10.072,10.359,10.072,10.23,3250572,0
2015-12-10,10.222,10.365,10.095,10.121,4903424,0
2015-12-11,9.994,10.079,9.701,9.742,3979601,0
2015-12-14,9.752,9.826,8.9237,8.9489,5911726,0
2015-12-15,9.0167,9.3522,9.0081,9.1096,4623857,0
2015-12-16,9.1846,9.361,9.0589,9.295,4694637,0
2015-12-17,9.361,9.955,9.3463,9.717,3838869,0
2015-12-18,9.665,9.961,9.641,9.809,3899927,0
2015-12-21,9.86,9.994,9.701,9.909,1635660,0
2015-12-22,9.928,10.13,9.826,10.095,1305727,0
2015-12-23,10.13,10.577,10.086,10.526,1772003,0
2015-12-24,10.517,10.736,10.517,10.569,1368184,0
2015-12-28,10.492,10.551,10.121,10.359,1390899,0
2015-12-29,10.391,10.451,10.24,10.332,1325881,0
2015-12-30,10.265,10.323,10.055,10.095,1372193,0
2015-12-31,10.063,10.307,9.978,10.24,1323493,0
2016-01-04,10.086,10.222,9.784,10.188,2338037,0
2016-01-05,10.206,10.399,10.104,10.165,2082842,0
2016-01-06,10.003,10.011,9.657,9.752,1324429,0
2016-01-07,9.548,9.564,9.1347,9.1597,2614569,0
2016-01-08,9.2767,9.361,8.7808,8.8226,3050207,0
2016-01-11,9.598,10.24,9.4217,9.775,9810732,0
2016-01-12,9.809,9.852,9.3228,9.701,5116995,0
2016-01-13,9.674,9.752,8.704,9.1597,8150946,0
2016-01-14,9.1769,9.548,8.8565,9.498,4556417,0
2016-01-15,9.0167,9.4315,9.0167,9.2767,5052225,0
2016-01-19,9.405,9.555,9.1509,9.3522,5721846,0
2016-01-20,9.1012,9.4315,8.4513,9.2605,5028376,0
2016-01-21,9.295,9.687,8.915,9.0081,6411744,0
2016-01-22,9.2355,10.02,9.1769,9.615,8072104,0
2016-01-25,9.515,9.852,9.405,9.708,3943645,0
2016-01-26,9.708,9.978,9.515,9.867,2212942,0
2016-01-27,9.607,10.079,9.59,9.775,1863629,0
2016-01-28,9.86,9.968,9.4931,9.766,1853792,0
2016-01-29,9.876,10.029,9.65,9.733,1868507,0
2016-02-01,9.665,9.708,9.361,9.515,2416410,0
2016-02-02,9.3522,9.361,9.0167,9.126,1858760,0
2016-02-03,9.1932,9.3786,8.8392,9.2767,2493845,0
2016-02-04,9.1846,9.532,9.1846,9.405,3187390,0
2016-02-05,9.3698,9.3874,9.2106,9.2605,2592939,0
2016-02-08,9.0675,9.1183,8.3372,8.5698,2591069,0
2016-02-09,8.3755,8.5263,7.7598,7.8863,5796242,0
2016-02-10,7.9453,8.3502,7.7934,8.1225,2477564,0
2016-02-11,7.9116,8.0297,7.7428,7.8524,3838516,0
2016-02-12,7.9875,8.2486,7.7345,8.2486,2563431,0
2016-02-16,8.3843,8.6274,8.0929,8.3843,1541002,0
2016-02-17,8.5018,8.8897,8.5018,8.8226,2995232,0
2016-02-18,8.8731,8.9668,8.636,8.8984,1970970,0
2016-02-19,8.7973,9.0373,8.5786,8.9489,1750613,0
2016-02-22,9.0675,9.1846,8.8984,9.1096,1811285,0
2016-02-23,9.0675,9.1597,8.8731,9.0335,1282673,0
2016-02-24,8.8645,9.1932,8.7371,9.1509,2115520,0
2016-02-25,9.4706,10.165,9.3962,9.752,3532525,0
2016-02-26,9.885,9.894,9.3698,9.4217,2205274,0
2016-02-29,9.4129,9.4794,9.0749,9.2201,2638067,0
2016-03-01,9.2767,9.3091,8.8984,9.0749,4399871,0
2016-03-02,9.0749,9.2767,8.9753,9.2114,1856645,0
2016-03-03,9.2355,9.953,9.2355,9.687,10147800,0
2016-03-04,9.739,9.789,9.2701,9.3473,6005327,0
2016-03-07,9.313,9.5,9.3042,9.4148,4366044,0
2016-03-08,9.3385,9.407,8.8696,8.887,2744398,0
2016-03-09,8.9045,9.2701,8.7738,8.9461,1862351,0
2016-03-10,9.0147,9.4657,8.8026,9.407,3356915,0
2016-03-11,9.559,9.917,9.4334,9.679,2405074,0
2016-03-14,9.628,9.833,9.4412,9.679,1266609,0
2016-03-15,9.517,9.679,9.3218,9.526,1560979,0
2016-03-16,9.3806,9.864,9.3806,9.654,1487552,0
2016-03-17,9.705,10.028,9.593,9.926,1839382,0
2016-03-18,10.002,10.019,9.729,9.926,1796082,0
2016-03-21,9.864,10.223,9.864,10.172,2592043,0
2016-03-22,10.13,10.172,10.028,10.172,1974178,0
2016-03-23,10.095,10.165,9.687,9.755,2256169,0
2016-03-24,9.696,9.696,9.3982,9.544,1077054,0
2016-03-28,9.535,9.568,9.4148,9.4491,641950,0
2016-03-29,9.3894,9.78,9.2701,9.729,1215681,0
2016-03-30,9.772,9.841,9.568,9.602,1221567,0
2016-03-31,9.602,9.739,9.4824,9.66,1292391,0
2016-04-01,9.551,10.01,9.4491,9.993,1151952,0
2016-04-04,9.976,10.054,9.799,9.841,945369,0
2016-04-05,9.748,9.799,9.568,9.636,1196718,0
2016-04-06,10.019,10.636,9.917,10.121,4481677,0
2016-04-07,10.01,10.095,9.864,10.028,1956593,0
2016-04-08,10.165,10.25,10.078,10.112,2041630,0
2016-04-11,10.147,10.309,9.926,10.13,1135661,0
2016-04-12,10.165,10.262,10.028,10.241,1299422,0
2016-04-13,10.36,10.454,10.283,10.41,1413474,0
2016-04-14,10.419,10.761,10.352,10.632,2205130,0
2016-04-15,10.597,10.668,10.513,10.521,1512834,0
2016-04-18,10.454,10.718,10.402,10.668,981618,0
2016-04-19,10.725,10.854,10.668,10.845,1720700,0
2016-04-20,10.862,10.972,10.708,10.938,2578621,0
2016-04-21,10.981,11.006,10.836,10.854,1064382,0
2016-04-22,10.896,11.151,10.814,10.981,1392894,0
2016-04-25,10.905,10.905,10.547,10.761,1963152,0
2016-04-26,10.786,10.87,10.675,10.794,1105529,0
2016-04-27,10.776,10.93,10.718,10.826,977010,0
2016-04-28,10.718,10.786,10.445,10.445,1505748,0
2016-04-29,10.41,10.589,10.343,10.589,1004867,0
2016-05-02,10.565,10.675,10.428,10.538,1315158,0
2016-05-03,10.376,10.462,10.157,10.394,964195,0
2016-05-04,10.301,10.428,10.198,10.259,897068,0
2016-05-05,10.324,10.324,10.019,10.13,1240959,0
2016-05-06,10.095,10.274,9.976,10.231,2731860,0
2016-05-09,10.862,11.049,10.564,10.998,4450550,0
2016-05-10,11.041,11.602,10.687,10.913,2059264,0
2016-05-11,10.896,10.902,10.538,10.547,1759109,0
2016-05-12,10.547,10.633,10.161,10.401,1880014,0
2016-05-13,10.341,10.565,10.041,10.066,1644219,0
2016-05-16,10.066,10.264,10.032,10.041,831241,0
2016-05-17,10.014,10.186,9.895,10.032,1379258,0
2016-05-18,9.998,10.28,9.998,10.144,1222492,0
2016-05-19,10.032,10.083,9.741,9.93,2420753,0
2016-05-20,9.971,10.153,9.86,10.006,951913,0
2016-05-23,10.006,10.144,9.904,10.118,1123396,0
2016-05-24,10.161,10.299,10.05,10.256,1043812,0
2016-05-25,10.289,10.551,10.169,10.503,776670,0
2016-05-26,10.513,10.565,10.315,10.461,726928,0
2016-05-27,10.469,10.74,10.427,10.692,1265694,0
2016-05-31,10.668,10.796,10.597,10.735,2462622,0
2016-06-01,10.469,10.624,10.186,10.444,1927453,0
2016-06-02,10.35,10.602,10.247,10.565,2011580,0
2016-06-03,11.166,11.175,9.826,10.204,6984038,0
2016-06-06,10.315,10.332,10.11,10.135,3686304,0
2016-06-07,10.153,10.676,10.153,10.53,3868887,0
2016-06-08,10.513,10.735,10.453,10.692,3219001,0
2016-06-09,10.573,10.71,10.565,10.701,2815624,0
2016-06-10,10.589,10.589,10.384,10.401,3379454,0
2016-06-13,10.299,10.453,9.895,9.971,3705427,0
2016-06-14,9.911,10.014,9.2249,9.508,9951462,0
2016-06-15,9.526,9.852,9.5,9.706,3564069,0
2016-06-16,9.551,9.75,9.4912,9.698,3072770,0
2016-06-17,9.741,9.947,9.573,9.646,3486248,0
2016-06-20,9.792,9.809,9.629,9.655,2542461,0
2016-06-21,9.714,9.714,9.4735,9.526,2003651,0
2016-06-22,9.577,9.577,9.3375,9.3463,2257906,0
2016-06-23,9.4824,9.551,9.3287,9.4227,2124532,0
2016-06-24,9.0628,9.3708,9.0279,9.2249,5711540,0
2016-06-27,9.0279,9.1049,8.5471,8.616,3204293,0
2016-06-28,8.7529,8.8522,8.5559,8.65,6512089,0
2016-06-29,8.779,8.8392,8.616,8.6937,2909598,0
2016-06-30,8.7024,8.779,8.5384,8.7616,2996134,0
2016-07-01,8.7362,8.9508,8.7362,8.7529,1822087,0
2016-07-05,8.711,8.7964,8.393,8.5045,2108366,0
2016-07-06,8.4706,8.779,8.3241,8.6674,2412560,0
2016-07-07,8.6849,8.7877,8.5646,8.711,1912274,0
2016-07-08,8.7964,9.1318,8.7877,8.9931,2368287,0
2016-07-11,9.0534,9.4227,9.0534,9.406,2339724,0
2016-07-12,9.4824,9.642,9.4559,9.544,1892050,0
2016-07-13,9.56,9.603,9.4138,9.56,1036097,0
2016-07-14,9.646,9.723,9.508,9.671,5229465,0
2016-07-15,9.714,9.756,9.564,9.637,4725444,0
2016-07-18,9.655,9.92,9.611,9.852,3415024,0
2016-07-19,9.783,9.854,9.698,9.809,1381676,0
2016-07-20,9.868,9.92,9.765,9.86,1173836,0
2016-07-21,9.868,9.989,9.852,9.877,1521777,0
2016-07-22,9.911,9.955,9.836,9.886,1476037,0
2016-07-25,9.904,9.971,9.852,9.911,2052805,0
2016-07-26,9.904,9.976,9.801,9.817,1353352,0
2016-07-27,9.895,9.998,9.817,9.947,1799581,0
2016-07-28,9.904,10.118,9.852,10.118,957737,0
2016-07-29,10.1,10.256,10.024,10.178,2139418,0
2016-08-01,10.144,10.272,10.075,10.161,1404157,0
2016-08-02,10.11,10.161,9.895,10.006,1517909,0
2016-08-03,9.998,10.332,9.98,10.289,1723046,0
2016-08-04,10.161,10.35,10.032,10.204,3204189,0
2016-08-05,10.195,10.427,10.195,10.323,1793366,0
2016-08-08,10.359,10.469,10.252,10.299,1860820,0
2016-08-09,10.332,10.427,10.247,10.289,2539578,0
2016-08-10,10.289,10.354,10.212,10.323,1560612,0
2016-08-11,10.237,10.445,10.177,10.35,1277213,0
2016-08-12,10.323,10.47,10.299,10.299,1091606,0
2016-08-15,10.402,10.523,10.341,10.515,1915587,0
2016-08-16,10.515,10.532,10.384,10.479,1244102,0
2016-08-17,10.47,10.54,10.419,10.532,1474553,0
2016-08-18,10.515,10.67,10.515,10.644,1614069,0
2016-08-19,10.6,10.61,10.375,10.462,1283409,0
2016-08-22,10.419,10.428,10.212,10.228,2240350,0
2016-08-23,10.332,10.54,10.307,10.515,2680645,0
2016-08-24,10.479,10.549,10.366,10.402,2185136,0
2016-08-25,10.359,10.402,10.289,10.359,1488989,0
2016-08-26,10.41,10.523,10.289,10.341,1700783,0
2016-08-29,10.394,10.47,10.341,10.437,894683,0
2016-08-30,10.394,10.592,10.394,10.592,909383,0
2016-08-31,10.618,10.869,10.574,10.757,4043882,0
2016-09-01,10.782,10.824,10.67,10.739,1491912,0
2016-09-02,10.817,10.947,10.782,10.947,1218531,0
2016-09-06,10.938,11.145,10.912,11.076,2498583,0
2016-09-07,11.102,11.379,11.093,11.345,4689991,0
2016-09-08,11.311,11.326,11.137,11.145,1469658,0
2016-09-09,11.068,11.093,10.515,10.558,1590851,0
2016-09-12,10.454,10.774,10.35,10.729,1679524,0
2016-09-13,10.61,10.739,10.402,10.445,1647630,0
2016-09-14,10.479,10.558,10.38,10.523,1874264,0
2016-09-15,10.515,10.687,10.428,10.662,1866608,0
2016-09-16,10.54,10.6,10.47,10.523,2165318,0
2016-09-19,10.618,10.739,10.523,10.714,2720131,0
2016-09-20,10.714,10.886,10.687,10.782,2512358,0
2016-09-21,10.824,10.912,10.67,10.817,2191982,0
2016-09-22,10.869,10.937,10.782,10.877,1629077,0
2016-09-23,10.791,10.912,10.695,10.739,803628,0
2016-09-26,10.721,10.9,10.635,10.869,1927611,0
2016-09-27,10.817,10.991,10.739,10.964,2454746,0
2016-09-28,11.007,11.216,10.791,11.216,2692815,0
2016-09-29,11.181,11.25,10.955,10.955,1798354,0
2016-09-30,11.076,11.225,10.921,11.188,2806313,0
2016-10-03,11.111,11.188,10.959,11.102,1674610,0
2016-10-04,11.076,11.188,11.007,11.068,1676550,0
2016-10-05,11.076,11.228,11.043,11.181,2238085,0
2016-10-06,11.102,11.315,11.059,11.268,1829384,0
2016-10-07,11.276,11.302,10.981,11.043,2592387,0
2016-10-10,11.093,11.155,11.012,11.086,2148562,0
2016-10-11,11.068,11.164,10.999,11.016,1761711,0
2016-10-12,11.007,11.137,10.93,11.068,1116801,0
2016-10-13,10.991,11.137,10.955,11.102,1027969,0
2016-10-14,11.086,11.145,10.938,11.043,2421996,0
2016-10-17,11.076,11.423,11.076,11.379,3606417,0
2016-10-18,11.509,11.924,11.466,11.812,4716172,0
2016-10-19,11.829,11.942,11.812,11.837,3061982,0
2016-10-20,11.856,11.959,11.765,11.924,3495054,0
2016-10-21,11.967,12.244,11.924,12.167,5374083,0
2016-10-24,12.244,12.375,12.192,12.229,3182276,0
2016-10-25,12.176,12.367,12.089,12.296,3180576,0
2016-10-26,12.244,12.401,12.176,12.324,5282348,0
2016-10-27,12.367,12.367,11.882,11.899,3021645,0
2016-10-28,11.847,12.02,11.699,11.778,3639736,0
2016-10-31,11.812,11.951,11.64,11.856,2505142,0
2016-11-01,11.865,11.882,11.631,11.778,2431765,0
2016-11-02,11.778,11.847,11.627,11.786,1935142,0
2016-11-03,11.837,11.899,11.752,11.856,1804104,0
2016-11-04,11.873,12.124,11.794,12.046,2252936,0
2016-11-07,12.244,12.288,12.124,12.288,3066079,0
2016-11-08,12.288,12.314,11.942,12.219,4601486,0
2016-11-09,12.061,12.088,11.723,11.776,5680035,0
2016-11-10,11.914,11.94,11.539,11.8,3988828,0
2016-11-11,11.8,12.08,11.791,12.027,1949478,0
2016-11-14,12.053,12.123,11.766,11.827,2367300,0
2016-11-15,11.835,12.167,11.81,12.097,3529406,0
2016-11-16,12.01,12.292,11.935,12.253,2072288,0
2016-11-17,12.289,12.402,12.229,12.376,2220333,0
2016-11-18,12.428,12.428,12.272,12.315,1607558,0
2016-11-21,12.34,12.576,12.34,12.559,2821741,0
2016-11-22,12.638,12.89,12.62,12.829,1652695,0
2016-11-23,12.811,12.811,12.655,12.716,2144749,0
2016-11-25,12.734,13.021,12.734,13.021,858892,0
2016-11-28,13.012,13.073,12.938,13.048,4677648,0
2016-11-29,12.995,13.151,12.968,12.968,2159244,0
2016-11-30,12.968,13.029,12.706,12.864,1718756,0
2016-12-01,12.872,12.907,12.663,12.725,1474661,0
2016-12-02,12.768,12.968,12.716,12.75,1337612,0
2016-12-05,12.855,13.073,12.855,13.073,1082381,0
2016-12-06,12.916,12.951,12.716,12.925,2358664,0
2016-12-07,12.951,13.151,12.869,13.125,2508886,0
2016-12-08,13.073,13.108,13.021,13.073,1660302,0
2016-12-09,13.099,13.256,13.055,13.178,1843944,0
2016-12-12,13.144,13.221,12.942,13.064,861866,0
2016-12-13,13.082,13.168,12.734,12.786,2621722,0
2016-12-14,12.768,12.855,12.576,12.663,2755180,0
2016-12-15,12.681,12.711,12.524,12.567,1337735,0
2016-12-16,12.645,13.016,12.638,12.907,3001281,0
2016-12-19,12.907,12.995,12.85,12.942,1062505,0
2016-12-20,12.925,13.029,12.907,12.934,992166,0
2016-12-21,12.978,13.264,12.978,13.099,2467037,0
2016-12-22,13.055,13.073,12.725,12.795,2345572,0
2016-12-23,12.811,13.178,12.811,13.091,3510488,0
2016-12-27,13.134,13.168,12.981,13.021,2326497,0
2016-12-28,13.073,13.108,12.864,12.907,2706818,0
2016-12-29,12.847,12.995,12.62,12.978,3139104,0
2016-12-30,13.048,13.055,12.85,13.003,2833889,0
2017-01-03,13.117,13.84,13.055,13.823,7466794,0
2017-01-04,13.692,13.979,13.64,13.945,4902497,0
2017-01-05,13.883,14.018,13.701,13.823,2923155,0
2017-01-06,13.787,13.897,13.683,13.849,2193282,0
2017-01-09,13.806,14.01,13.657,13.674,3926632,0
2017-01-10,13.692,13.954,13.561,13.806,25014415,0
2017-01-11,13.58,13.824,13.58,13.58,53710383,0
2017-01-12,13.645,13.917,13.505,13.56,11413796,0
2017-01-13,13.73,14.031,13.58,13.759,8335017,0
2017-01-17,13.702,13.796,13.345,13.401,9878368,0
2017-01-18,13.345,13.401,12.959,13.259,7557550,0
2017-01-19,13.194,13.208,12.968,13.091,5701783,0
2017-01-20,13.081,13.1,12.893,12.997,3725973,0
2017-01-23,13.006,13.306,12.874,13.279,5373673,0
2017-01-24,13.353,13.692,13.345,13.636,5146578,0
2017-01-25,13.636,13.673,13.306,13.372,3922230,0
2017-01-26,13.316,13.401,13.175,13.279,3021731,0
2017-01-27,13.298,13.392,13.203,13.298,2594927,0
2017-01-30,13.165,13.203,12.959,13.025,2556248,0
2017-01-31,12.968,13.128,12.893,13.091,3800103,0
2017-02-01,13.015,13.345,12.978,13.298,2588395,0
2017-02-02,13.298,13.466,13.241,13.353,2996658,0
2017-02-03,13.448,13.58,13.419,13.486,1864921,0
2017-02-06,13.448,13.589,13.353,13.589,2090622,0
2017-02-07,13.589,13.767,13.523,13.72,3032434,0
2017-02-08,13.645,13.73,13.523,13.692,2175362,0
2017-02-09,13.767,13.767,13.58,13.617,2599597,0
2017-02-10,13.599,13.636,13.448,13.636,2863360,0
2017-02-13,13.589,13.725,13.56,13.636,2014953,0
2017-02-14,13.56,13.702,13.486,13.533,2200900,0
2017-02-15,13.457,13.513,13.259,13.495,2954853,0
2017-02-16,13.439,13.495,13.325,13.382,1584619,0
2017-02-17,13.363,13.392,13.232,13.298,2976061,0
2017-02-21,13.259,13.401,13.175,13.382,2227813,0
2017-02-22,13.372,13.429,13.241,13.419,3589251,0
2017-02-23,13.401,13.401,13.052,13.372,3913830,0
2017-02-24,13.372,13.419,13.279,13.419,3114861,0
2017-02-27,13.335,13.58,13.269,13.58,2753284,0
2017-02-28,13.58,13.824,13.486,13.806,12938594,0
2017-03-01,13.241,13.335,12.62,13.316,12382893,0
2017-03-02,13.175,13.392,12.902,12.931,5592317,0
2017-03-03,12.865,13.006,12.648,12.997,6207945,0
2017-03-06,12.902,13.044,12.827,13.034,3328949,0
2017-03-07,13.044,13.072,12.912,12.921,3135661,0
2017-03-08,12.931,12.978,12.657,12.667,3380080,0
2017-03-09,12.667,12.704,12.065,12.206,5589246,0
2017-03-10,12.235,12.47,12.235,12.329,3281930,0
2017-03-13,12.32,12.545,12.282,12.376,2345181,0
2017-03-14,12.32,12.404,12.235,12.347,1447568,0
2017-03-15,12.367,12.601,12.329,12.489,2795309,0
2017-03-16,12.479,12.601,12.347,12.347,2505528,0
2017-03-17,12.347,12.46,12.29,12.32,4217587,0
2017-03-20,12.3,12.39,12.206,12.216,2049655,0
2017-03-21,12.226,12.367,12.132,12.132,2963561,0
2017-03-22,12.132,12.334,12.037,12.282,2775991,0
2017-03-23,12.282,12.32,12.159,12.159,2101726,0
2017-03-24,12.216,12.347,12.169,12.243,1806910,0
2017-03-27,12.141,12.273,12.132,12.179,1784281,0
2017-03-28,12.103,12.357,12.094,12.3,2727771,0
2017-03-29,12.29,12.454,12.262,12.358,1320310,0
2017-03-30,12.406,12.569,12.396,12.483,2053169,0
2017-03-31,12.406,12.521,12.378,12.396,3001027,0
2017-04-03,12.435,12.55,12.387,12.454,2755517,0
2017-04-04,12.464,12.589,12.358,12.579,3269146,0
2017-04-05,12.589,12.8,12.502,12.512,14454623,0
2017-04-06,12.242,12.29,12.027,12.147,12601599,0
2017-04-07,12.195,12.272,12.022,12.214,6537376,0
2017-04-10,12.262,12.396,12.204,12.3,3632760,0
2017-04-11,12.282,12.396,12.229,12.33,3648353,0
2017-04-12,12.339,12.454,12.262,12.262,2729209,0
2017-04-13,12.262,12.406,12.242,12.368,2124692,0
2017-04-17,12.435,12.608,12.391,12.56,3519874,0
2017-04-18,12.531,12.627,12.512,12.608,1693700,0
2017-04-19,12.579,12.751,12.492,12.541,4208641,0
2017-04-20,12.521,12.675,12.492,12.617,2666219,0
2017-04-21,12.579,12.627,12.521,12.531,1606181,0
2017-04-24,12.637,12.637,12.507,12.55,3434166,0
2017-04-25,12.56,12.646,12.55,12.56,2356653,0
2017-04-26,12.55,12.589,12.483,12.502,2320994,0
2017-04-27,12.492,12.646,12.483,12.617,2610329,0
2017-04-28,12.608,12.637,12.492,12.55,2824649,0
2017-05-01,12.569,12.713,12.55,12.685,2507865,0
2017-05-02,12.617,12.68,12.449,12.579,2485789,0
2017-05-03,12.608,12.608,12.378,12.406,1958266,0
2017-05-04,12.464,12.464,12.08,12.358,3596067,0
2017-05-05,12.32,12.637,12.31,12.627,2472907,0
2017-05-08,12.598,12.617,12.368,12.55,5768949,0
2017-05-09,12.521,12.675,12.521,12.617,3808028,0
2017-05-10,12.31,12.751,12.089,12.387,4531148,0
2017-05-11,12.339,12.637,12.339,12.56,3487265,0
2017-05-12,12.579,12.685,12.512,12.617,2413765,0
2017-05-15,12.665,12.925,12.665,12.809,5918872,0
2017-05-16,12.781,12.92,12.781,12.905,3094514,0
2017-05-17,12.877,12.963,12.675,12.944,5888740,0
2017-05-18,12.934,13.069,12.857,12.915,5042481,0
2017-05-19,12.944,13.021,12.871,12.925,2674951,0
2017-05-22,12.953,13.203,12.934,13.174,3059437,0
2017-05-23,13.203,13.308,13.155,13.308,2752175,0
2017-05-24,13.328,13.53,13.27,13.51,3413726,0
2017-05-25,13.549,13.669,13.453,13.568,3392512,0
2017-05-26,13.568,13.597,13.462,13.52,1755769,0
2017-05-30,13.51,13.539,13.381,13.443,2269950,0
2017-05-31,13.443,13.578,13.376,13.568,6069814,0
2017-06-01,13.558,13.76,13.52,13.712,4144241,0
2017-06-02,13.751,13.909,13.683,13.817,5421743,0
2017-06-05,13.827,13.847,13.587,13.597,2739788,0
2017-06-06,13.673,13.683,13.404,13.424,5533027,0
2017-06-07,13.443,13.53,13.409,13.472,3394030,0
2017-06-08,13.472,13.578,13.429,13.549,1964446,0
2017-06-09,13.539,13.71,13.501,13.626,2002312,0
2017-06-12,13.587,13.683,13.568,13.635,3402547,0
2017-06-13,13.645,13.721,13.616,13.683,2318696,0
2017-06-14,13.616,13.698,13.51,13.607,4443804,0
2017-06-15,13.539,13.626,13.501,13.626,2300736,0
2017-06-16,13.673,13.809,13.635,13.809,6275747,0
2017-06-19,13.817,13.923,13.809,13.923,2326428,0
2017-06-20,13.856,13.938,13.721,13.799,2887272,0
2017-06-21,13.809,13.875,13.658,13.76,2712271,0
2017-06-22,13.769,13.923,13.76,13.913,2956913,0
2017-06-23,13.943,13.952,13.837,13.923,8527374,0
2017-06-26,13.971,14.029,13.817,13.837,3122254,0
2017-06-27,13.865,13.913,13.673,13.683,2390436,0
2017-06-28,13.693,13.771,13.605,13.683,2823862,0
2017-06-29,13.703,13.801,13.527,13.673,1746484,0
2017-06-30,13.762,13.82,13.693,13.791,1861900,0
2017-07-03,13.791,13.923,13.791,13.899,877774,0
2017-07-05,13.899,14.026,13.899,13.967,2308336,0
2017-07-06,13.918,13.967,13.752,13.752,4112394,0
2017-07-07,13.84,14.085,13.801,14.085,2390184,0
2017-07-10,14.065,14.133,14.036,14.055,3075942,0
2017-07-11,14.104,14.222,14.026,14.192,3550634,0
2017-07-12,14.271,14.31,14.192,14.3,3108452,0
2017-07-13,14.3,14.339,14.251,14.29,2555820,0
2017-07-14,14.29,14.368,14.261,14.31,3063794,0
2017-07-17,14.349,14.408,14.28,14.378,2152633,0
2017-07-18,14.28,14.408,14.271,14.388,2565552,0
2017-07-19,14.388,14.417,14.339,14.388,3207427,0
2017-07-20,14.388,14.417,14.192,14.202,4252692,0
2017-07-21,14.212,14.29,14.026,14.036,5168268,0
2017-07-24,14.065,14.261,14.05,14.261,2745717,0
2017-07-25,14.3,14.408,14.28,14.388,2738240,0
2017-07-26,14.359,14.427,14.31,14.349,1991913,0
2017-07-27,14.349,14.398,14.182,14.28,4241161,0
2017-07-28,14.212,14.359,14.212,14.349,1516990,0
2017-07-31,14.388,14.398,14.231,14.329,1804240,0
2017-08-01,14.378,14.398,14.29,14.319,1383754,0
2017-08-02,14.319,14.408,14.192,14.31,5277569,0
2017-08-03,14.31,14.398,14.222,14.3,3009827,0
2017-08-04,14.31,14.31,14.163,14.251,2833322,0
2017-08-07,14.192,14.329,14.143,14.173,3319045,0
2017-08-08,14.104,14.3,14.104,14.153,3748177,0
2017-08-09,14.085,14.094,13.37,13.566,6437304,0
2017-08-10,13.448,13.458,13.027,13.233,4960188,0
2017-08-11,13.076,13.399,13.076,13.36,3873290,0
2017-08-14,13.439,13.439,13.023,13.067,3177078,0
2017-08-15,13.018,13.037,12.871,12.939,3318220,0
2017-08-16,12.949,13.067,12.92,12.998,3740318,0
2017-08-17,12.949,13.047,12.939,13.018,2875879,0
2017-08-18,12.998,13.024,12.763,12.783,2615330,0
2017-08-21,12.802,12.851,12.734,12.851,1862435,0
2017-08-22,12.881,12.881,12.685,12.704,3780004,0
2017-08-23,12.665,12.783,12.646,12.763,1871745,0
2017-08-24,12.793,12.822,12.665,12.675,1563242,0
2017-08-25,12.704,12.724,12.646,12.695,1006098,0
2017-08-28,12.734,12.734,12.582,12.675,1727197,0
2017-08-29,12.548,12.607,12.46,12.499,2203210,0
2017-08-30,12.499,12.832,12.499,12.724,4886682,0
2017-08-31,12.773,12.969,12.753,12.832,4861332,0
2017-09-01,12.822,13.018,12.783,12.91,1751138,0
2017-09-05,12.92,12.979,12.802,12.832,3009388,0
2017-09-06,12.851,12.89,12.763,12.773,3135620,0
2017-09-07,12.822,12.822,12.763,12.812,1999265,0
2017-09-08,12.773,12.92,12.773,12.851,3133209,0
2017-09-11,12.91,12.993,12.91,12.93,2455322,0
2017-09-12,12.959,12.979,12.89,12.91,2912476,0
2017-09-13,12.861,12.881,12.646,12.646,3405343,0
2017-09-14,12.636,12.729,12.587,12.675,2549725,0
2017-09-15,12.636,12.704,12.499,12.636,3166872,0
2017-09-18,12.656,12.714,12.577,12.665,1843323,0
2017-09-19,12.656,12.744,12.636,12.636,1964028,0
2017-09-20,12.626,12.714,12.597,12.665,4914244,0
2017-09-21,12.695,12.734,12.626,12.626,2090839,0
2017-09-22,12.626,12.69,12.597,12.616,2940293,0
2017-09-25,12.616,12.685,12.616,12.636,3748531,0
2017-09-26,12.626,12.749,12.597,12.597,5184347,0
2017-09-27,12.656,12.695,12.43,12.45,3816155,0
2017-09-28,12.47,12.56,12.37,12.55,3318343,0
2017-09-29,12.55,12.73,12.5,12.56,3758777,0
2017-10-02,12.59,12.675,12.57,12.57,2356683,0
2017-10-03,12.59,12.7666,12.59,12.63,2303331,0
2017-10-04,12.65,12.715,12.62,12.65,1922581,0
2017-10-05,12.65,12.77,12.65,12.71,1686581,0
2017-10-06,12.67,12.69,12.54,12.55,1468661,0
2017-10-09,12.56,12.63,12.465,12.48,1563088,0
2017-10-10,12.5,12.61,12.39,12.4,2233169,0
2017-10-11,12.42,12.48,12.38,12.42,2406746,0
2017-10-12,12.41,12.515,12.4,12.42,2565702,0
2017-10-13,12.47,12.62,12.45,12.51,1852550,0
2017-10-16,12.59,12.6589,12.51,12.54,1865202,0
2017-10-17,12.54,12.71,12.54,12.56,1826400,0
2017-10-18,12.49,12.66,12.49,12.53,1848512,0
2017-10-19,12.5,12.63,12.48,12.5,1417711,0
2017-10-20,12.5,12.595,12.46,12.5,1710735,0
2017-10-23,12.44,12.56,12.44,12.51,1970338,0
2017-10-24,12.52,12.63,12.52,12.58,1939795,0
2017-10-25,12.57,12.6,12.44,12.54,2266237,0
2017-10-26,12.59,12.61,12.41,12.44,2118714,0
2017-10-27,12.46,12.495,12.35,12.48,1691277,0
2017-10-30,12.53,12.55,12.45,12.47,2263880,0
2017-10-31,12.49,12.52,12.125,12.28,4543337,0
2017-11-01,12.26,12.52,12.26,12.34,2032632,0
2017-11-02,12.37,12.4667,12.295,12.37,1848533,0
2017-11-03,12.35,12.44,12.34,12.38,2137277,0
2017-11-06,12.4,12.49,12.32,12.42,2034155,0
2017-11-07,12.4,12.55,12.335,12.36,3369771,0
2017-11-08,12.34,12.48,12.31,12.35,1902295,0
2017-11-09,12.3,12.75,12.28,12.71,3365592,0
2017-11-10,12.54,12.705,12.51,12.57,3187513,0
