Date,Open,High,Low,Close,Volume,OpenInt
2014-06-06,10.783,10.909,10.307,10.421,300396,0
2014-06-09,10.561,10.561,10.177,10.216,315594,0
2014-06-10,10.117,10.177,9.941,10.029,407688,0
2014-06-11,10.029,10.358,9.881,9.947,209995,0
2014-06-12,9.775,9.969,9.628,9.846,406979,0
2014-06-13,9.7,10.323,9.7,10.177,136085,0
2014-06-16,10.177,10.545,9.892,10.378,144122,0
2014-06-17,10.428,10.768,10.062,10.619,197414,0
2014-06-18,10.593,10.79,10.207,10.737,128898,0
2014-06-19,10.83,10.919,10.631,10.777,303559,0
2014-06-20,11.031,11.349,10.771,11.279,590712,0
2014-06-23,11.397,11.558,11.031,11.126,205312,0
2014-06-24,11.167,11.322,11.067,11.095,265928,0
2014-06-25,10.82,11.328,10.777,11.301,151458,0
2014-06-26,10.937,11.332,10.937,11.219,97665,0
2014-06-27,11.073,11.38,10.985,11.361,403575,0
2014-06-30,11.374,11.722,11.215,11.68,283547,0
2014-07-01,11.781,11.918,11.668,11.692,499857,0
2014-07-02,11.893,11.918,11.545,11.686,262582,0
2014-07-03,11.732,11.886,11.416,11.739,55216,0
2014-07-07,11.716,11.889,11.412,11.521,227365,0
2014-07-08,11.532,11.763,10.972,11.279,200584,0
2014-07-09,11.29,11.386,10.985,11.21,114444,0
2014-07-10,10.996,11.21,10.631,10.93,208548,0
2014-07-11,10.889,10.913,10.654,10.737,158233,0
2014-07-14,10.855,10.937,10.637,10.748,204439,0
2014-07-15,10.696,10.913,10.323,10.378,127653,0
2014-07-16,10.455,10.881,10.142,10.428,174434,0
2014-07-17,10.346,10.476,10.086,10.3,184845,0
2014-07-18,10.3,10.8,10.201,10.624,167335,0
2014-07-21,10.499,10.723,10.323,10.465,130193,0
2014-07-22,10.588,10.619,10.378,10.536,128576,0
2014-07-23,10.435,10.607,10.352,10.442,100159,0
2014-07-24,10.593,10.619,10.352,10.378,100648,0
2014-07-25,10.323,10.455,10.323,10.428,176174,0
2014-07-28,10.401,10.614,10.389,10.505,135612,0
2014-07-29,10.499,10.593,10.265,10.319,379456,0
2014-07-30,10.352,10.548,10.207,10.223,98411,0
2014-07-31,10.207,10.518,10.042,10.062,200991,0
2014-08-01,10.093,10.212,9.674,9.821,178349,0
2014-08-04,9.898,10.194,9.4981,9.621,203312,0
2014-08-05,9.574,9.826,8.8912,9.1203,267300,0
2014-08-06,9.2964,9.2964,8.8607,8.9622,81938,0
2014-08-07,9.0261,9.0972,8.6542,8.9845,190412,0
2014-08-08,8.978,9.0907,8.6184,9.0205,106044,0
2014-08-11,9.0433,9.2857,8.8155,8.9845,135179,0
2014-08-12,8.9678,9.1913,8.8607,9.103,104582,0
2014-08-13,9.3752,9.3967,8.9556,9.2508,102530,0
2014-08-14,9.4386,9.898,9.4208,9.534,154901,0
2014-08-15,9.611,9.985,9.555,9.964,176673,0
2014-08-18,10.093,10.323,9.915,10.235,134226,0
2014-08-19,10.216,10.472,10.216,10.389,389701,0
2014-08-20,10.334,10.561,10.329,10.401,66774,0
2014-08-21,10.371,10.561,10.265,10.323,123775,0
2014-08-22,10.275,10.523,10.253,10.371,121406,0
2014-08-25,10.329,10.455,10.177,10.323,91140,0
2014-08-26,10.3,10.472,10.235,10.334,97076,0
2014-08-27,10.212,10.401,10.212,10.329,130021,0
2014-08-28,10.281,10.465,10.269,10.389,141169,0
2014-08-29,10.448,10.465,10.3,10.307,126276,0
2014-09-02,10.352,10.448,10.212,10.307,191704,0
2014-09-03,10.323,10.465,10.145,10.216,110715,0
2014-09-04,10.46,10.46,10.223,10.235,62338,0
2014-09-05,10.17,10.334,10.154,10.24,63424,0
2014-09-08,10.24,10.428,10.194,10.401,79209,0
2014-09-09,10.358,10.442,10.142,10.183,50431,0
2014-09-10,10.151,10.378,10.151,10.307,107383,0
2014-09-11,10.329,10.352,9.864,10.048,98037,0
2014-09-12,9.985,10.093,9.669,9.788,74088,0
2014-09-15,9.762,9.91,9.3908,9.3967,50753,0
2014-09-16,9.3448,9.4386,9.1099,9.1203,287407,0
2014-09-17,9.1309,9.4674,8.7069,8.9257,592629,0
2014-09-18,8.9427,9.1693,8.8024,9.0015,385259,0
2014-09-19,9.0261,9.3448,8.8607,9.0261,709040,0
2014-09-22,8.9191,9.0727,8.8024,8.9313,261828,0
2014-09-23,8.8607,8.9957,8.6768,8.7489,279743,0
2014-09-24,8.7531,8.7961,8.6121,8.6604,135315,0
2014-09-25,8.6713,8.6713,8.384,8.5593,118211,0
2014-09-26,8.5476,8.6832,8.3945,8.4415,374655,0
2014-09-29,8.3708,8.553,8.2594,8.4352,212986,0
2014-09-30,8.4121,8.4884,8.2647,8.4352,321170,0
2014-10-01,8.4061,8.4646,8.2292,8.3175,170021,0
2014-10-02,8.4477,8.4646,8.2587,8.341,80984,0
2014-10-03,8.3175,8.4592,8.2881,8.3115,102844,0
2014-10-06,8.2819,8.3236,8.1998,8.2587,64964,0
2014-10-07,8.2116,8.3175,8.1408,8.1762,63482,0
2014-10-08,8.1702,8.2176,7.9698,8.1645,128792,0
2014-10-09,8.1348,8.1585,7.9816,8.0701,121729,0
2014-10-10,8.0109,8.1112,7.9048,7.9225,199386,0
2014-10-13,7.9048,8.3359,7.9048,8.2707,243787,0
2014-10-14,8.3175,8.8183,8.2587,8.6413,259544,0
2014-10-15,8.5593,8.6121,8.477,8.5593,236591,0
2014-10-16,8.3472,8.6413,8.1408,8.4884,163250,0
2014-10-17,9.1425,9.4109,8.5072,8.6604,356370,0
2014-10-20,8.6832,8.9023,8.536,8.725,246371,0
2014-10-21,8.7368,8.9313,8.589,8.665,420292,0
2014-10-22,8.7657,8.7657,8.5242,8.6413,785027,0
2014-10-23,8.695,8.7684,8.3236,8.3708,455203,0
2014-10-24,8.3945,8.6832,7.9698,8.3236,500947,0
2014-10-27,8.3824,8.3824,8.0876,8.2413,312806,0
2014-10-28,8.3175,8.6121,8.2116,8.5476,533394,0
2014-10-29,8.3761,8.6014,8.3064,8.5242,456987,0
2014-10-30,8.5242,8.8783,8.5242,8.7531,165818,0
2014-10-31,9.1099,9.4337,8.8238,9.1625,1069397,0
2014-11-03,9.2324,9.4981,9.0545,9.2508,646598,0
2014-11-04,9.1261,9.3967,9.0015,9.3624,475938,0
2014-11-05,9.3486,9.4575,9.332,9.3967,121300,0
2014-11-06,9.3202,9.4337,9.2905,9.38,749566,0
2014-11-07,9.38,9.4456,9.2075,9.3752,191694,0
2014-11-10,9.408,9.4268,9.213,9.408,173000,0
2014-11-11,9.3556,9.4268,9.2964,9.3202,280516,0
2014-11-12,9.2605,9.4208,9.2227,9.3967,150129,0
2014-11-13,9.3556,9.3556,9.2789,9.3099,157522,0
2014-11-14,9.2721,9.38,9.2721,9.332,93897,0
2014-11-17,9.3486,9.3624,9.0727,9.1366,169023,0
2014-11-18,9.1425,9.2605,9.103,9.1366,136853,0
2014-11-19,9.1625,9.2575,9.1137,9.1137,126555,0
2014-11-20,9.1137,9.2857,9.1137,9.1693,131140,0
2014-11-21,9.2605,9.2605,9.1425,9.1856,151415,0
2014-11-24,9.2605,9.2605,9.1856,9.2324,299789,0
2014-11-25,9.2391,9.2391,9.1299,9.1557,241899,0
2014-11-26,9.4139,9.539,9.2905,9.4921,483560,0
2014-11-28,9.55,9.669,9.4981,9.539,112989,0
2014-12-01,9.722,9.851,9.545,9.628,280681,0
2014-12-02,9.694,9.833,9.628,9.793,392432,0
2014-12-03,9.851,10.493,9.851,10.442,288565,0
2014-12-04,10.465,10.619,10.323,10.593,199743,0
2014-12-05,10.671,10.884,10.614,10.719,307106,0
2014-12-08,10.796,10.896,10.737,10.814,282022,0
2014-12-09,10.771,10.796,10.406,10.499,328449,0
2014-12-10,10.53,10.909,10.53,10.842,596926,0
2014-12-11,10.782,10.921,10.165,10.573,908047,0
2014-12-12,11.431,11.431,10.582,10.635,219122,0
2014-12-15,10.652,10.904,10.494,10.834,365461,0
2014-12-16,10.852,10.912,10.262,10.424,246466,0
2014-12-17,10.409,10.618,10.306,10.609,306520,0
2014-12-18,10.566,10.912,10.384,10.678,380222,0
2014-12-19,10.652,10.756,9.818,9.932,1760297,0
2014-12-22,10.06,10.375,9.974,10.356,368621,0
2014-12-23,10.401,10.921,10.401,10.635,284188,0
2014-12-24,10.599,10.668,10.494,10.609,119860,0
2014-12-26,10.582,11.093,10.582,11.077,238406,0
2014-12-29,11.16,11.335,11.152,11.177,171758,0
2014-12-30,11.107,11.177,10.986,10.994,208329,0
2014-12-31,11.073,11.073,10.783,10.8,312749,0
2015-01-02,10.819,10.88,10.478,10.502,162693,0
2015-01-05,10.644,10.644,10.214,10.266,194408,0
2015-01-06,10.336,10.442,10.073,10.161,234844,0
2015-01-07,10.259,10.432,10.206,10.399,129247,0
2015-01-08,10.492,10.512,10.345,10.432,154699,0
2015-01-09,10.46,10.8,10.25,10.259,124921,0
2015-01-12,10.25,10.39,10.17,10.363,223887,0
2015-01-13,10.399,10.565,10.091,10.231,283373,0
2015-01-14,10.143,10.353,10.143,10.152,206571,0
2015-01-15,10.161,10.214,9.96,10.073,152022,0
2015-01-16,10.021,10.143,9.74,9.811,191815,0
2015-01-20,9.855,10.188,9.766,9.803,174352,0
2015-01-21,9.776,9.907,9.74,9.846,147864,0
2015-01-22,9.898,10.283,9.811,10.197,540178,0
2015-01-23,10.222,10.652,10.214,10.548,224455,0
2015-01-26,10.556,11.001,10.319,10.986,159677,0
2015-01-27,10.826,10.914,10.512,10.748,166320,0
2015-01-28,11.064,11.721,10.976,11.43,391614,0
2015-01-29,11.633,12.368,11.563,12.089,316302,0
2015-01-30,11.965,12.491,11.713,11.807,1037337,0
2015-02-02,11.886,12.306,11.668,12.246,240714,0
2015-02-03,12.395,13.034,12.22,12.946,229652,0
2015-02-04,12.931,13.079,12.482,12.86,352280,0
2015-02-05,12.86,12.956,12.501,12.782,171333,0
2015-02-06,12.719,12.719,12.053,12.081,166088,0
2015-02-09,12.063,12.089,11.633,11.668,91240,0
2015-02-10,11.606,11.685,11.299,11.379,123645,0
2015-02-11,11.519,11.546,11.248,11.449,112606,0
2015-02-12,11.677,11.677,11.319,11.563,92082,0
2015-02-13,11.633,12.027,11.476,11.791,164286,0
2015-02-17,11.861,11.895,11.493,11.519,115458,0
2015-02-18,11.459,11.957,11.352,11.931,177296,0
2015-02-19,11.853,11.905,11.555,11.633,189924,0
2015-02-20,11.659,11.659,11.388,11.519,307526,0
2015-02-23,11.423,11.659,11.423,11.536,205733,0
2015-02-24,11.563,11.596,11.43,11.501,87787,0
2015-02-25,11.467,11.528,11.397,11.397,70971,0
2015-02-26,11.43,11.485,11.168,11.204,155892,0
2015-02-27,11.168,11.328,11.126,11.133,172669,0
2015-03-02,11.143,11.869,11.143,11.835,247608,0
2015-03-03,12.01,12.089,11.659,11.886,183453,0
2015-03-04,11.895,11.939,11.737,11.747,129342,0
2015-03-05,11.728,11.827,11.221,11.328,146235,0
2015-03-06,11.299,11.361,10.748,10.774,177631,0
2015-03-09,10.88,10.914,10.581,10.696,158107,0
2015-03-10,10.687,10.767,10.512,10.722,151601,0
2015-03-11,10.74,10.888,10.609,10.862,103541,0
2015-03-12,10.941,11.476,10.914,11.449,82193,0
2015-03-13,11.407,11.476,11.081,11.299,78883,0
2015-03-16,11.257,11.501,11.239,11.449,86305,0
2015-03-17,11.388,11.459,10.774,11.195,136759,0
2015-03-18,11.195,11.343,10.687,11.299,133907,0
2015-03-19,11.29,11.853,11.214,11.572,139615,0
2015-03-20,11.616,11.939,11.388,11.923,443960,0
2015-03-23,11.886,12.597,11.886,12.58,167127,0
2015-03-24,12.527,12.693,12.448,12.518,114501,0
2015-03-25,12.474,12.605,12.22,12.342,93952,0
2015-03-26,12.282,12.282,11.756,12.212,137717,0
2015-03-27,12.131,12.283,11.99,12.123,48892,0
2015-03-30,12.104,12.246,12.017,12.229,79672,0
2015-03-31,12.175,12.194,11.874,12.017,105851,0
2015-04-01,11.981,12.416,11.849,12.406,108559,0
2015-04-02,12.363,12.716,12.229,12.628,112848,0
2015-04-06,12.628,12.699,12.336,12.504,62517,0
2015-04-07,12.336,12.538,12.033,12.113,61183,0
2015-04-08,12.113,12.397,12.051,12.37,90842,0
2015-04-09,12.336,12.433,11.892,11.928,58237,0
2015-04-10,11.944,12.194,11.882,11.936,62517,0
2015-04-13,11.944,12.079,11.697,11.795,82718,0
2015-04-14,11.768,12.149,11.679,11.901,89714,0
2015-04-15,12.007,12.131,11.715,11.768,80895,0
2015-04-16,11.812,11.99,11.654,11.83,140363,0
2015-04-17,11.822,11.944,11.707,11.874,85087,0
2015-04-20,11.99,12.051,11.77,12.025,102931,0
2015-04-21,12.025,12.194,11.874,12.079,71303,0
2015-04-22,11.981,12.06,11.802,11.865,64392,0
2015-04-23,11.856,12.061,11.768,11.936,61726,0
2015-04-24,11.981,12.088,11.865,11.963,50443,0
2015-04-27,11.963,12.22,11.865,11.882,59696,0
2015-04-28,11.874,12.104,11.768,11.92,92875,0
2015-04-29,11.802,11.839,11.529,11.565,118153,0
2015-04-30,11.529,11.556,10.953,11.069,154038,0
2015-05-01,11.059,11.236,10.989,11.103,119053,0
2015-05-04,11.085,11.369,10.882,11.28,108895,0
2015-05-05,11.183,11.289,10.989,11.122,173559,0
2015-05-06,11.051,11.051,10.891,11.015,105816,0
2015-05-07,10.98,11.148,10.891,10.989,118268,0
2015-05-08,11.131,11.246,10.696,10.722,64098,0
2015-05-11,10.722,10.855,10.598,10.678,138240,0
2015-05-12,10.659,11.059,10.519,10.997,110511,0
2015-05-13,11.254,11.598,10.917,11.485,103029,0
2015-05-14,11.565,12.363,11.52,12.194,149975,0
2015-05-15,12.22,12.22,11.849,12.104,63270,0
2015-05-18,12.007,12.007,11.485,11.537,108580,0
2015-05-19,11.707,11.741,11.36,11.423,90391,0
2015-05-20,11.459,11.565,11.423,11.511,56762,0
2015-05-21,11.459,11.565,11.36,11.43,85652,0
2015-05-22,11.387,11.591,11.387,11.423,76286,0
2015-05-26,11.387,11.463,11.122,11.298,164680,0
2015-05-27,11.343,11.67,11.246,11.574,80009,0
2015-05-28,11.635,11.802,11.439,11.715,64863,0
2015-05-29,11.707,11.768,11.511,11.556,88247,0
2015-06-01,11.556,11.582,11.343,11.476,44802,0
2015-06-02,11.449,11.574,11.326,11.476,52398,0
2015-06-03,11.529,11.741,11.485,11.688,59357,0
2015-06-04,11.679,11.679,11.406,11.494,59921,0
2015-06-05,11.326,11.387,10.846,10.917,156069,0
2015-06-08,10.934,11.051,10.855,10.934,70756,0
2015-06-09,10.882,11.023,10.855,10.934,65950,0
2015-06-10,11.015,11.122,10.91,10.953,105386,0
2015-06-11,10.953,11.023,10.855,10.864,597037,0
2015-06-12,10.855,11.459,10.846,11.387,85425,0
2015-06-15,11.298,11.556,11.069,11.439,87006,0
2015-06-16,11.476,11.731,11.369,11.635,82604,0
2015-06-17,11.697,11.697,11.131,11.574,101111,0
2015-06-18,11.574,12.113,11.574,11.911,171980,0
2015-06-19,11.972,12.104,11.768,12.088,250183,0
2015-06-22,12.079,12.291,12.07,12.149,121085,0
2015-06-23,12.159,12.159,11.67,11.76,66673,0
2015-06-24,11.768,11.865,11.36,11.43,84409,0
2015-06-25,11.52,11.679,11.369,11.618,103821,0
2015-06-26,11.68,11.805,11.447,11.698,458141,0
2015-06-29,11.635,11.716,11.403,11.447,118939,0
2015-06-30,11.573,11.573,11.268,11.366,138979,0
2015-07-01,11.421,11.825,11.384,11.805,107345,0
2015-07-02,11.779,11.878,11.087,11.196,89065,0
2015-07-06,11.196,11.294,11.079,11.241,63203,0
2015-07-07,11.231,11.437,11.168,11.412,71676,0
2015-07-08,11.356,11.519,11.034,11.447,120610,0
2015-07-09,11.644,12.093,11.582,11.995,134990,0
2015-07-10,12.084,12.245,11.663,12.201,109131,0
2015-07-13,12.003,12.327,11.931,12.012,85050,0
2015-07-14,12.038,12.336,11.939,12.291,77466,0
2015-07-15,12.273,12.273,11.985,12.067,38534,0
2015-07-16,12.174,12.327,12.084,12.307,61196,0
2015-07-17,12.298,12.417,12.129,12.37,57185,0
2015-07-20,12.38,12.388,12.03,12.264,64876,0
2015-07-21,12.298,12.497,11.959,12.101,70003,0
2015-07-22,12.057,12.291,11.976,11.995,55736,0
2015-07-23,12.101,12.101,11.573,11.618,62982,0
2015-07-24,11.582,11.671,11.331,11.465,78363,0
2015-07-27,11.457,12.057,11.457,11.815,69779,0
2015-07-28,11.949,11.949,11.375,11.5,77918,0
2015-07-29,11.447,11.51,11.303,11.339,101103,0
2015-07-30,11.331,11.421,11.152,11.177,94639,0
2015-07-31,11.268,11.663,11.152,11.644,86837,0
2015-08-03,11.598,11.635,11.303,11.394,52448,0
2015-08-04,11.51,11.51,11.25,11.323,59192,0
2015-08-05,11.323,11.447,11.096,11.168,57963,0
2015-08-06,11.142,11.142,10.625,10.864,94057,0
2015-08-07,10.864,11.241,10.649,11.044,110578,0
2015-08-10,10.622,10.675,10.173,10.443,227288,0
2015-08-11,10.317,10.317,9.895,10.119,154235,0
2015-08-12,9.941,10.666,9.714,9.913,445434,0
2015-08-13,9.3575,9.699,9.329,9.671,7570710,0
2015-08-14,9.671,10.102,9.59,10.057,673948,0
2015-08-17,10.04,10.299,9.931,10.299,435624,0
2015-08-18,10.333,10.703,10.245,10.542,764351,0
2015-08-19,10.486,10.901,10.28,10.773,450563,0
2015-08-20,10.739,10.925,10.542,10.837,765799,0
2015-08-21,10.694,10.935,10.694,10.792,563034,0
2015-08-24,10.405,10.64,9.975,10.414,743091,0
2015-08-25,10.811,10.811,10.183,10.443,1467058,0
2015-08-26,10.594,10.649,10.03,10.333,474081,0
2015-08-27,10.398,10.515,10.102,10.29,474639,0
2015-08-28,10.217,10.453,10.03,10.154,564373,0
2015-08-31,10.102,10.262,9.921,10.057,2486784,0
2015-09-01,9.959,10.03,9.652,9.752,428156,0
2015-09-02,9.788,9.95,9.4634,9.941,505629,0
2015-09-03,9.878,10.271,9.878,10.03,413332,0
2015-09-04,9.895,9.993,9.652,9.814,414893,0
2015-09-08,9.941,9.975,9.823,9.878,327721,0
2015-09-09,9.95,9.993,9.714,9.769,367516,0
2015-09-10,9.769,10.183,9.752,10.092,322800,0
2015-09-11,9.993,10.02,9.652,9.903,309886,0
2015-09-14,9.967,10.299,9.967,10.262,326160,0
2015-09-15,10.173,10.389,10.119,10.245,583770,0
2015-09-16,10.245,10.542,10.21,10.405,280013,0
2015-09-17,10.443,10.739,10.398,10.64,274549,0
2015-09-18,10.479,10.845,10.479,10.792,800912,0
2015-09-21,10.845,10.954,10.631,10.694,238324,0
2015-09-22,10.657,10.72,10.405,10.433,201760,0
2015-09-23,10.479,10.585,10.371,10.486,158956,0
2015-09-24,10.55,10.684,10.479,10.666,254457,0
2015-09-25,10.756,10.864,10.604,10.756,303309,0
2015-09-28,10.702,10.729,10.219,10.274,206887,0
2015-09-29,10.257,10.438,10.193,10.219,215676,0
2015-09-30,10.247,10.365,10.12,10.32,527477,0
2015-10-01,10.346,10.428,9.939,10.011,363603,0
2015-10-02,9.91,10.048,9.794,10.029,354803,0
2015-10-05,10.082,10.293,10.074,10.13,274254,0
2015-10-06,10.146,10.293,9.965,10.193,329287,0
2015-10-07,10.219,10.375,10.164,10.365,194779,0
2015-10-08,10.312,10.438,10.257,10.41,212817,0
2015-10-09,10.458,10.548,10.193,10.394,205338,0
2015-10-12,10.356,10.556,10.228,10.548,278840,0
2015-10-13,10.458,10.539,10.039,10.082,182570,0
2015-10-14,10.019,10.203,9.919,10.029,269238,0
2015-10-15,10.102,10.656,9.866,10.356,288045,0
2015-10-16,10.402,10.539,10.184,10.458,237782,0
2015-10-19,10.475,10.773,10.438,10.739,311580,0
2015-10-20,10.656,10.783,10.491,10.766,221482,0
2015-10-21,10.747,10.893,10.674,10.766,281226,0
2015-10-22,10.82,10.893,10.683,10.866,294643,0
2015-10-23,10.802,10.893,10.448,10.612,210947,0
2015-10-26,10.612,10.612,10.092,10.384,247682,0
2015-10-27,10.356,10.475,10.247,10.458,224363,0
2015-10-28,10.458,10.739,10.312,10.592,234262,0
2015-10-29,10.583,10.583,10.203,10.428,168053,0
2015-10-30,10.41,10.41,10.057,10.293,287605,0
2015-11-02,10.293,10.556,10.116,10.475,240226,0
2015-11-03,10.438,10.602,10.12,10.337,281115,0
2015-11-04,10.329,10.465,10.131,10.41,172894,0
2015-11-05,10.41,10.458,10.139,10.402,143858,0
2015-11-06,10.092,10.164,9.637,9.847,619972,0
2015-11-09,9.847,9.847,9.593,9.656,481001,0
2015-11-10,9.656,9.819,9.547,9.747,375589,0
2015-11-11,9.747,9.747,9.547,9.637,255601,0
2015-11-12,9.538,9.892,9.52,9.784,199837,0
2015-11-13,9.719,9.948,9.3565,9.4386,374159,0
2015-11-16,9.4099,9.4386,9.2838,9.3467,415955,0
2015-11-17,9.4006,9.593,9.3918,9.4486,201048,0
2015-11-18,9.4386,9.511,9.3752,9.4486,318069,0
2015-11-19,9.4006,9.555,9.3752,9.4822,260218,0
2015-11-20,9.538,9.738,9.4921,9.665,397586,0
2015-11-23,9.674,9.819,9.62,9.802,251419,0
2015-11-24,9.729,9.847,9.384,9.802,380541,0
2015-11-25,9.819,9.929,9.756,9.857,161453,0
2015-11-27,9.875,10.074,9.693,10.039,49492,0
2015-11-30,10.082,10.184,10.065,10.146,341825,0
2015-12-01,10.193,10.247,10.039,10.174,175510,0
2015-12-02,10.139,10.146,9.756,9.764,302656,0
2015-12-03,9.756,9.992,9.53,9.538,177322,0
2015-12-04,9.538,9.802,9.52,9.583,130328,0
2015-12-07,9.573,9.892,9.4921,9.538,167615,0
2015-12-08,9.538,9.892,9.502,9.547,152938,0
2015-12-09,9.4733,9.693,9.4733,9.637,213806,0
2015-12-10,9.674,9.837,9.547,9.583,117351,0
2015-12-11,9.4644,9.875,9.4644,9.784,306742,0
2015-12-14,9.756,9.857,9.53,9.593,227386,0
2015-12-15,9.656,10.102,9.656,10.092,266379,0
2015-12-16,10.102,10.346,10.029,10.337,229644,0
2015-12-17,10.346,10.418,10.203,10.329,771088,0
2015-12-18,10.283,10.384,9.847,9.884,934631,0
2015-12-21,9.992,10.384,9.774,9.9,180041,0
2015-12-22,9.9,9.948,9.729,9.837,149610,0
2015-12-23,9.837,10.029,9.802,9.919,168492,0
2015-12-24,9.875,9.965,9.738,9.91,73078,0
2015-12-28,9.847,10.146,9.683,10.112,164685,0
2015-12-29,10.12,10.35,10.112,10.341,114168,0
2015-12-30,10.36,10.58,10.213,10.332,223040,0
2015-12-31,10.296,10.36,10,10.102,165220,0
2016-01-04,9.971,10.526,9.711,9.872,163043,0
2016-01-05,9.872,10.277,9.872,10.047,145003,0
2016-01-06,9.926,10.156,9.926,10.073,159367,0
2016-01-07,9.936,10.028,9.798,9.955,234004,0
2016-01-08,9.964,10.038,9.815,9.833,195144,0
2016-01-11,9.824,10.175,9.521,9.63,250339,0
2016-01-12,9.696,9.789,9.4179,9.4278,374342,0
2016-01-13,9.4822,9.63,9.3129,9.4278,221880,0
2016-01-14,9.622,9.833,9.4287,9.723,266042,0
2016-01-15,9.556,10.102,9.531,9.807,526745,0
2016-01-19,9.898,9.898,9.502,9.706,193494,0
2016-01-20,9.585,9.585,9.2247,9.4278,255769,0
2016-01-21,9.512,9.622,9.2808,9.4377,113673,0
2016-01-22,9.4921,9.668,9.4822,9.565,146317,0
2016-01-25,9.512,9.612,9.4089,9.4921,142162,0
2016-01-26,9.556,9.713,9.4327,9.686,282153,0
2016-01-27,9.706,9.706,9.3476,9.3908,143738,0
2016-01-28,9.4089,9.4644,9.1979,9.2344,162807,0
2016-01-29,9.2441,9.595,9.0773,9.4644,291639,0
2016-02-01,9.382,9.741,9.382,9.706,216486,0
2016-02-02,9.64,9.706,9.1557,9.668,100999,0
2016-02-03,9.713,10,9.3546,9.907,187515,0
2016-02-04,9.889,10.102,9.658,10.038,200494,0
2016-02-05,10.028,10.028,9.815,9.815,205411,0
2016-02-08,9.789,9.789,9.1048,9.502,265822,0
2016-02-09,9.4278,9.595,9.1607,9.3079,234157,0
2016-02-10,9.3079,9.512,8.8838,8.9481,413063,0
2016-02-11,8.8008,9.1607,8.4133,9.0867,678089,0
2016-02-12,9.1702,10.028,9.05,9.1607,316986,0
2016-02-16,9.2344,9.64,9.1511,9.556,254147,0
2016-02-17,9.605,9.916,9.561,9.677,316438,0
2016-02-18,9.696,9.881,9.547,9.853,234014,0
2016-02-19,9.853,10.194,9.853,10.165,446649,0
2016-02-22,10.277,10.453,10.147,10.204,305019,0
2016-02-23,10.204,10.414,10.204,10.249,167431,0
2016-02-24,10.259,10.398,10.175,10.332,356023,0
2016-02-25,10.341,10.59,10.341,10.58,247846,0
2016-02-26,10.61,10.656,10.48,10.517,325639,0
2016-02-29,10.471,10.6,10.423,10.507,610225,0
2016-03-01,10.673,10.921,10.636,10.905,263889,0
2016-03-02,10.921,10.996,10.695,10.941,94840,0
2016-03-03,10.885,10.987,10.731,10.96,204868,0
2016-03-04,10.978,11.023,10.766,10.821,110616,0
2016-03-07,10.839,11.071,10.747,11.071,92987,0
2016-03-08,11.015,11.117,10.868,10.885,135621,0
2016-03-09,10.905,11.023,10.905,10.951,136878,0
2016-03-10,10.969,11.163,10.701,10.858,122773,0
2016-03-11,10.931,11.043,10.895,11.015,76496,0
2016-03-14,10.978,11.18,10.951,11.015,137945,0
2016-03-15,10.895,10.978,10.803,10.877,90650,0
2016-03-16,10.931,11.19,10.839,11.015,204578,0
2016-03-17,11.079,11.117,10.969,11.079,152584,0
2016-03-18,11.144,11.144,10.951,11.033,245923,0
2016-03-21,11.043,11.274,10.848,10.877,128160,0
2016-03-22,10.619,10.868,10.571,10.794,8030869,0
2016-03-23,10.794,11.005,10.729,10.987,963854,0
2016-03-24,11.015,11.061,10.921,11.023,606734,0
2016-03-28,11.033,11.476,10.969,11.458,393197,0
2016-03-29,11.402,11.784,11.261,11.784,778425,0
2016-03-30,11.879,11.926,11.767,11.803,323896,0
2016-03-31,11.748,11.926,11.644,11.879,247740,0
2016-04-01,11.832,11.897,11.715,11.841,406860,0
2016-04-04,11.869,11.934,11.664,11.887,516760,0
2016-04-05,11.832,11.832,11.635,11.738,242737,0
2016-04-06,11.738,11.776,11.664,11.757,485005,0
2016-04-07,11.701,11.879,11.659,11.851,426028,0
2016-04-08,11.907,11.953,11.823,11.907,369506,0
2016-04-11,11.934,11.963,11.776,11.832,306060,0
2016-04-12,11.879,11.972,11.832,11.897,465686,0
2016-04-13,11.907,12.135,11.827,12.131,700380,0
2016-04-14,12.112,12.112,11.907,12.056,525132,0
2016-04-15,12.056,12.215,11.953,12.14,543629,0
2016-04-18,12.159,12.201,11.922,12.159,387899,0
2016-04-19,12.159,12.224,12.056,12.084,228667,0
2016-04-20,12.047,12.093,11.996,12.037,438087,0
2016-04-21,11.897,12.056,11.823,11.897,344620,0
2016-04-22,11.879,12.112,11.879,12.028,647078,0
2016-04-25,12.019,12.159,11.926,12.122,825077,0
2016-04-26,12.14,12.253,12.019,12.233,581267,0
2016-04-27,12.243,12.318,12.169,12.29,243035,0
2016-04-28,12.233,12.374,12.187,12.206,210316,0
2016-04-29,12.131,12.233,11.869,11.897,1367503,0
2016-05-02,11.907,12.365,11.887,12.337,574966,0
2016-05-03,12.29,12.392,12.173,12.346,400704,0
2016-05-04,12.318,12.674,12.318,12.618,612420,0
2016-05-05,12.635,12.635,12.356,12.412,654580,0
2016-05-06,12.412,12.524,12.224,12.524,818924,0
2016-05-09,12.487,12.808,12.487,12.72,299702,0
2016-05-10,12.692,12.692,12.431,12.618,405770,0
2016-05-11,12.627,12.664,12.272,12.318,298976,0
2016-05-12,12.253,12.72,12.001,12.524,598690,0
2016-05-13,12.477,12.514,12.272,12.449,393815,0
2016-05-16,12.487,12.589,12.298,12.422,354977,0
2016-05-17,12.402,12.72,12.224,12.224,363333,0
2016-05-18,12.215,12.402,12.019,12.084,339262,0
2016-05-19,12.103,12.149,11.757,11.757,467333,0
2016-05-20,11.823,12.178,11.719,12.178,588461,0
2016-05-23,12.149,12.233,12.028,12.084,662906,0
2016-05-24,12.103,12.496,12.071,12.431,1539287,0
2016-05-25,12.431,12.431,12.183,12.281,813409,0
2016-05-26,12.272,12.383,12.253,12.328,344489,0
2016-05-27,12.29,12.412,12.262,12.379,338489,0
2016-05-31,12.422,12.551,12.308,12.524,849842,0
2016-06-01,12.506,12.795,12.487,12.598,503777,0
2016-06-02,12.571,12.664,12.392,12.496,345885,0
2016-06-03,12.551,12.823,12.542,12.777,297619,0
2016-06-06,12.787,12.844,12.589,12.654,297340,0
2016-06-07,12.618,12.851,12.616,12.72,604076,0
2016-06-08,12.748,13.019,12.683,12.992,200736,0
2016-06-09,13.019,13.076,12.795,12.935,243119,0
2016-06-10,12.851,13.066,12.767,13.001,207162,0
2016-06-13,12.982,13.051,12.711,12.798,180779,0
2016-06-14,12.803,12.813,12.645,12.729,212834,0
2016-06-15,12.748,12.833,12.711,12.758,219766,0
2016-06-16,12.72,12.813,12.645,12.795,178312,0
2016-06-17,12.767,12.851,12.581,12.707,434556,0
2016-06-20,12.711,12.954,12.683,12.702,355959,0
2016-06-21,12.711,12.987,12.533,12.635,384557,0
2016-06-22,12.581,12.645,12.467,12.506,1074713,0
2016-06-23,12.561,12.608,12.346,12.487,301134,0
2016-06-24,12.224,12.767,12.169,12.533,608572,0
2016-06-27,12.477,12.487,12.14,12.328,417754,0
2016-06-28,12.403,12.725,12.403,12.697,375897,0
2016-06-29,12.754,12.895,12.707,12.83,289374,0
2016-06-30,12.82,13.066,12.734,13.056,352477,0
2016-07-01,13.104,13.266,13.01,13.266,353782,0
2016-07-05,13.218,13.683,13.182,13.549,369726,0
2016-07-06,13.531,13.787,13.474,13.701,384237,0
2016-07-07,13.739,13.824,13.36,13.455,396674,0
2016-07-08,13.455,13.653,13.445,13.626,637426,0
2016-07-11,13.644,13.901,13.483,13.862,364440,0
2016-07-12,13.805,13.929,13.72,13.777,275915,0
2016-07-13,13.787,13.957,13.673,13.824,402714,0
2016-07-14,13.824,13.824,13.578,13.635,222014,0
2016-07-15,13.72,13.73,13.522,13.644,318449,0
2016-07-18,13.692,13.98,13.663,13.663,243014,0
2016-07-19,13.683,13.805,13.54,13.644,410597,0
2016-07-20,13.673,13.929,13.616,13.787,476594,0
2016-07-21,13.777,13.872,13.626,13.658,416045,0
2016-07-22,13.626,13.986,13.626,13.882,148802,0
2016-07-25,13.909,13.966,13.777,13.815,85888,0
2016-07-26,13.739,13.815,13.616,13.663,199510,0
2016-07-27,13.683,13.73,13.455,13.549,145726,0
2016-07-28,13.502,13.748,13.455,13.653,152614,0
2016-07-29,13.626,13.864,13.626,13.692,452073,0
2016-08-01,13.663,13.735,13.531,13.683,194838,0
2016-08-02,13.644,13.726,13.332,13.332,370116,0
2016-08-03,13.332,13.37,13.133,13.37,271201,0
2016-08-04,13.427,13.787,13.312,13.351,163164,0
2016-08-05,13.37,13.616,13.322,13.502,330672,0
2016-08-08,13.522,13.787,13.437,13.72,282242,0
2016-08-09,13.758,14.128,13.626,14.09,279712,0
2016-08-10,14.128,14.25,13.986,14.051,222249,0
2016-08-11,14.09,14.267,13.882,14.061,295108,0
2016-08-12,14.118,14.393,14.118,14.299,160948,0
2016-08-15,14.327,14.563,14.317,14.327,512128,0
2016-08-16,14.345,14.35,13.834,13.872,184911,0
2016-08-17,13.843,13.986,13.73,13.934,117913,0
2016-08-18,13.966,14.014,13.862,13.909,69875,0
2016-08-19,13.891,14.109,13.683,13.739,190461,0
2016-08-22,13.644,13.901,13.644,13.824,184878,0
2016-08-23,13.834,14.09,13.834,14.042,201832,0
2016-08-24,14.109,14.195,13.984,14.146,250817,0
2016-08-25,14.165,14.412,14.09,14.345,218962,0
2016-08-26,14.364,14.364,14.109,14.195,258999,0
2016-08-29,14.299,14.393,14.137,14.28,242774,0
2016-08-30,14.345,14.345,14.137,14.27,130999,0
2016-08-31,14.213,14.213,13.986,14.08,229253,0
2016-09-01,14.118,14.127,13.882,14.014,196628,0
2016-09-02,14.033,14.459,14.033,14.449,279295,0
2016-09-06,14.715,14.857,14.532,14.715,585877,0
2016-09-07,14.782,15.042,14.734,15.019,415533,0
2016-09-08,14.924,14.961,14.592,14.677,172733,0
2016-09-09,14.563,14.563,14.042,14.042,346216,0
2016-09-12,14.09,14.28,14.001,14.165,199663,0
2016-09-13,14.146,14.175,13.559,13.559,225584,0
2016-09-14,13.673,13.692,13.475,13.559,183671,0
2016-09-15,13.512,13.568,13.341,13.465,293392,0
2016-09-16,13.512,13.966,13.483,13.777,532324,0
2016-09-19,13.862,13.919,13.644,13.758,219699,0
2016-09-20,13.843,13.947,13.663,13.739,427521,0
2016-09-21,13.711,13.947,13.493,13.939,160199,0
2016-09-22,14.042,14.26,13.976,14.208,222022,0
2016-09-23,14.1,14.431,14.004,14.327,252530,0
2016-09-26,14.327,14.403,14.237,14.327,121934,0
2016-09-27,14.355,14.355,14.118,14.175,183117,0
2016-09-28,14.185,14.492,14.175,14.434,152619,0
2016-09-29,14.3,14.366,14.097,14.117,349995,0
2016-09-30,14.213,14.319,14.041,14.165,464246,0
2016-10-03,14.223,14.41,13.926,14.079,249847,0
2016-10-04,14.079,14.079,13.638,13.849,523878,0
2016-10-05,13.993,13.993,13.236,13.341,404180,0
2016-10-06,13.408,13.408,13.063,13.236,315719,0
2016-10-07,13.265,13.418,13.063,13.093,170162,0
2016-10-10,13.169,13.341,13.019,13.303,160876,0
2016-10-11,13.265,13.303,12.958,12.967,192823,0
2016-10-12,13.006,13.505,13.006,13.418,350942,0
2016-10-13,13.294,13.629,13.265,13.466,209101,0
2016-10-14,13.495,13.911,13.437,13.456,217076,0
2016-10-17,13.571,13.687,13.485,13.542,262821,0
2016-10-18,13.677,13.84,13.6,13.725,145588,0
2016-10-19,13.735,13.907,13.648,13.84,145896,0
2016-10-20,13.792,13.888,13.735,13.782,149485,0
2016-10-21,13.705,13.856,13.657,13.677,106449,0
2016-10-24,13.638,13.84,13.533,13.648,193060,0
2016-10-25,13.619,13.705,13.542,13.6,284742,0
2016-10-26,13.562,13.6,13.504,13.533,281623,0
2016-10-27,13.533,13.6,13.17,13.294,300985,0
2016-10-28,13.322,13.638,13.197,13.226,213819,0
2016-10-31,13.236,13.504,13.083,13.495,240000,0
2016-11-01,13.39,13.456,13.006,13.101,367322,0
2016-11-02,13.073,13.159,12.804,12.891,343545,0
2016-11-03,12.938,13.159,12.585,12.632,304275,0
2016-11-04,12.709,12.92,12.527,12.833,273674,0
2016-11-07,12.958,13.188,12.92,13.179,184069,0
2016-11-08,13.179,13.179,12.747,12.786,371820,0
2016-11-09,12.44,12.9,12.173,12.862,310808,0
2016-11-10,12.881,13.002,12.392,12.824,503089,0
2016-11-11,12.891,13.159,12.804,12.987,594996,0
2016-11-14,13.034,13.408,12.92,13.408,366914,0
2016-11-15,13.149,13.226,12.891,12.996,4302791,0
2016-11-16,13.016,13.169,12.92,13.053,1029656,0
2016-11-17,13.053,13.226,13.016,13.053,864365,0
2016-11-18,13.093,13.265,13.006,13.179,766174,0
2016-11-21,13.265,13.562,13.169,13.294,354627,0
2016-11-22,13.418,13.715,13.38,13.715,470887,0
2016-11-23,13.638,13.705,13.509,13.619,265323,0
2016-11-25,13.696,13.854,13.657,13.725,381538,0
2016-11-28,13.715,13.888,13.552,13.638,425021,0
2016-11-29,13.705,13.974,13.638,13.849,347761,0
2016-11-30,13.763,13.83,13.466,13.562,537369,0
2016-12-01,13.581,13.696,13.312,13.514,441116,0
2016-12-02,13.677,14.117,13.677,13.964,551820,0
2016-12-05,14.213,14.223,13.696,14.05,696559,0
2016-12-06,14.165,14.256,14.022,14.185,955265,0
2016-12-07,14.261,14.539,14.242,14.444,624789,0
2016-12-08,14.424,14.788,14.376,14.645,597452,0
2016-12-09,14.664,14.855,14.415,14.539,700855,0
2016-12-12,14.616,14.616,14.338,14.51,1097942,0
2016-12-13,14.588,14.75,14.472,14.52,772504,0
2016-12-14,14.568,14.588,14.05,14.07,599001,0
2016-12-15,13.993,14.376,13.954,14.271,967410,0
2016-12-16,14.338,14.76,14.319,14.597,2694248,0
2016-12-19,14.75,14.913,14.645,14.865,385136,0
2016-12-20,14.894,15.01,14.664,14.769,505374,0
2016-12-21,14.76,15.019,14.482,14.492,402875,0
2016-12-22,14.53,14.558,14.338,14.444,295899,0
2016-12-23,14.51,14.568,14.354,14.52,221506,0
2016-12-27,14.578,14.578,14.424,14.548,234974,0
2016-12-28,14.568,14.655,14.451,14.558,518413,0
2016-12-29,14.655,14.782,14.558,14.772,336208,0
2016-12-30,14.801,14.947,14.713,14.849,526282,0
2017-01-03,14.645,14.898,14.626,14.811,450584,0
2017-01-04,14.849,15.222,14.782,15.159,698926,0
2017-01-05,15.13,15.208,14.927,15.092,308366,0
2017-01-06,15.092,15.169,14.975,15.082,630422,0
2017-01-09,15.062,15.102,14.898,14.917,348662,0
2017-01-10,14.888,15.043,14.83,14.965,275221,0
2017-01-11,14.985,15.159,14.908,15.034,411851,0
2017-01-12,15.112,15.112,14.82,14.975,192546,0
2017-01-13,15.005,15.034,14.878,14.97,161119,0
2017-01-17,15.024,15.14,14.908,15.102,224379,0
2017-01-18,15.121,15.199,14.965,15.005,340349,0
2017-01-19,15.005,15.005,14.888,14.955,280264,0
2017-01-20,14.955,15.057,14.922,14.965,145825,0
2017-01-23,14.927,15.062,14.927,14.995,235774,0
2017-01-24,15.043,15.199,14.965,15.13,319496,0
2017-01-25,15.199,15.199,14.947,14.975,276404,0
2017-01-26,14.995,15.072,14.888,14.908,149364,0
2017-01-27,14.937,14.937,14.548,14.927,1030111,0
2017-01-30,14.878,14.878,14.626,14.704,258018,0
2017-01-31,14.636,14.898,14.617,14.68,269604,0
2017-02-01,14.723,14.888,14.52,14.53,314982,0
2017-02-02,14.539,14.628,14.451,14.501,514468,0
2017-02-03,14.636,14.811,14.558,14.743,672666,0
2017-02-06,14.743,14.789,14.598,14.636,711856,0
2017-02-07,14.723,14.995,14.675,14.908,720268,0
2017-02-08,14.878,15.169,14.548,14.965,1187566,0
2017-02-09,14.985,15.159,14.743,14.849,713861,0
2017-02-10,14.869,15.034,14.812,14.927,440030,0
2017-02-13,15.005,15.043,14.811,14.947,451871,0
2017-02-14,14.927,14.947,14.655,14.869,321115,0
2017-02-15,14.733,14.898,14.598,14.869,391411,0
2017-02-16,14.927,15.052,14.898,14.955,353693,0
2017-02-17,15.005,15.024,14.811,14.869,374235,0
2017-02-21,14.947,15.179,14.908,15.149,893067,0
2017-02-22,15.072,15.305,15.024,15.286,592230,0
2017-02-23,15.363,15.441,15.034,15.295,580300,0
2017-02-24,15.286,15.315,15.14,15.256,207981,0
2017-02-27,15.266,15.421,15.199,15.305,474943,0
2017-02-28,15.305,15.412,15.227,15.295,712426,0
2017-03-01,15.276,15.334,15.082,15.256,582972,0
2017-03-02,15.237,15.324,15.092,15.237,177800,0
2017-03-03,15.266,15.266,14.83,15.159,245870,0
2017-03-06,15.169,15.169,14.937,15.052,348504,0
2017-03-07,15.062,15.082,14.917,14.927,167184,0
2017-03-08,14.888,14.888,14.501,14.51,167265,0
2017-03-09,14.501,14.68,14.394,14.423,367960,0
2017-03-10,14.491,14.558,14.258,14.404,337548,0
2017-03-13,14.461,14.588,14.258,14.461,344831,0
2017-03-14,14.413,14.608,14.307,14.481,2132062,0
2017-03-15,14.598,15.14,14.598,15.024,2721626,0
2017-03-16,15.024,15.276,14.995,15.237,1818155,0
2017-03-17,15.199,15.441,15.121,15.392,1184771,0
2017-03-20,15.412,15.509,15.159,15.247,284200,0
2017-03-21,15.353,15.353,15.092,15.179,365079,0
2017-03-22,15.217,15.382,15.169,15.382,347129,0
2017-03-23,15.392,15.509,15.286,15.363,590202,0
2017-03-24,15.392,15.571,15.344,15.489,463886,0
2017-03-27,15.469,15.556,15.382,15.441,466766,0
2017-03-28,15.441,15.606,15.266,15.586,497775,0
2017-03-29,15.64,16.013,15.556,16.013,521855,0
2017-03-30,16.159,16.425,16.023,16.317,1070706,0
2017-03-31,16.375,16.64,16.336,16.493,628891,0
2017-04-03,16.503,16.571,16.257,16.463,449450,0
2017-04-04,16.463,16.65,16.375,16.552,621202,0
2017-04-05,16.679,16.816,16.552,16.699,1059540,0
2017-04-06,16.719,16.959,16.65,16.905,428334,0
2017-04-07,16.885,17.258,16.865,17.169,871438,0
2017-04-10,17.248,17.248,17.033,17.169,675618,0
2017-04-11,17.169,17.365,17.169,17.267,444595,0
2017-04-12,17.239,17.307,17.081,17.14,430480,0
2017-04-13,17.248,17.492,16.963,16.993,478332,0
2017-04-17,16.993,17.179,16.963,17.121,382249,0
2017-04-18,17.101,17.229,17.091,17.229,246068,0
2017-04-19,17.258,17.398,17.15,17.248,333329,0
2017-04-20,17.346,17.483,17.225,17.425,475188,0
2017-04-21,17.503,17.523,17.239,17.483,414377,0
2017-04-24,17.641,17.641,17.111,17.327,296144,0
2017-04-25,17.287,17.523,17.287,17.425,690150,0
2017-04-26,17.425,17.533,17.307,17.463,427754,0
2017-04-27,17.493,17.562,17.463,17.533,330565,0
2017-04-28,17.463,17.483,16.659,16.689,1135824,0
2017-05-01,16.356,16.802,16.327,16.777,1032903,0
2017-05-02,16.797,16.885,16.425,16.513,388714,0
2017-05-03,15.689,16.611,14.953,16.267,926045,0
2017-05-04,16.238,16.346,15.944,16.257,668588,0
2017-05-05,16.277,16.729,16.277,16.65,725230,0
2017-05-08,16.699,16.92,16.659,16.807,853734,0
2017-05-09,16.817,16.856,16.532,16.767,546274,0
2017-05-10,16.767,17.219,16.719,17.052,597709,0
2017-05-11,17.003,17.42,16.875,17.356,750824,0
2017-05-12,17.327,17.601,17.15,17.473,1591330,0
2017-05-15,17.454,17.709,17.395,17.523,443604,0
2017-05-16,17.719,17.748,17.444,17.699,615871,0
2017-05-17,17.581,18.091,17.513,17.895,675893,0
2017-05-18,17.827,18.179,17.709,18.101,565132,0
2017-05-19,18.101,18.297,17.983,18.081,714754,0
2017-05-22,18.121,18.189,17.915,18.062,559040,0
2017-05-23,18.131,18.199,18.043,18.111,369135,0
2017-05-24,18.071,18.395,18.013,18.101,661714,0
2017-05-25,18.081,18.169,17.935,18.003,362954,0
2017-05-26,17.973,18.091,17.782,17.993,359726,0
2017-05-30,17.954,17.973,17.709,17.748,592313,0
2017-05-31,17.767,17.993,17.493,17.895,1610647,0
2017-06-01,17.856,18.121,17.669,18.111,868553,0
2017-06-02,18.179,18.503,18.179,18.395,769587,0
2017-06-05,18.435,18.435,17.949,18.179,386494,0
2017-06-06,18.101,18.258,17.817,17.837,437959,0
2017-06-07,17.827,17.954,17.699,17.875,344015,0
2017-06-08,17.895,17.978,17.641,17.875,387043,0
2017-06-09,17.885,18.307,17.837,18.179,2490791,0
2017-06-12,18.239,18.562,18.141,18.553,1545568,0
2017-06-13,18.553,18.621,18.366,18.571,628264,0
2017-06-14,18.66,18.827,18.553,18.651,851361,0
2017-06-15,18.553,18.777,18.493,18.641,408420,0
2017-06-16,18.483,18.964,18.435,18.955,1101191,0
2017-06-19,19.111,19.111,18.847,19.053,486684,0
2017-06-20,18.837,19.053,18.768,18.905,524405,0
2017-06-21,18.935,19.121,18.837,18.915,388478,0
2017-06-22,18.955,19.121,18.866,19.081,523074,0
2017-06-23,19.101,19.474,19.081,19.219,1847466,0
2017-06-26,19.277,19.287,19.013,19.121,1417280,0
2017-06-27,19.141,19.189,18.557,18.621,721236,0
2017-06-28,18.616,19.032,18.547,18.893,558008,0
2017-06-29,18.755,18.863,18.235,18.289,406556,0
2017-06-30,18.358,18.487,18.21,18.358,720058,0
2017-07-03,18.398,18.695,18.358,18.665,389787,0
2017-07-05,18.685,18.715,18.319,18.368,561508,0
2017-07-06,18.141,18.334,17.923,17.952,329865,0
2017-07-07,17.982,18.121,17.928,18.061,321975,0
2017-07-10,18.042,18.061,17.735,17.749,258086,0
2017-07-11,17.735,17.873,17.706,17.853,352360,0
2017-07-12,17.982,18.141,17.918,18.051,217630,0
2017-07-13,18.042,18.051,17.844,17.952,252216,0
2017-07-14,18.042,18.22,18.012,18.081,351181,0
2017-07-17,18.071,18.19,17.972,18.051,276803,0
2017-07-18,18.042,18.15,17.923,18.002,215953,0
2017-07-19,18.012,18.22,17.933,18.012,368590,0
2017-07-20,18.121,18.269,18.022,18.121,406063,0
2017-07-21,18.269,18.309,18.042,18.15,513637,0
2017-07-24,18.2,18.25,18.027,18.101,401405,0
2017-07-25,18.101,18.141,17.982,18.111,463642,0
2017-07-26,18.071,18.279,18.032,18.16,306957,0
2017-07-27,18.16,18.16,17.903,17.943,475221,0
2017-07-28,17.913,18.08,17.72,17.883,483637,0
2017-07-31,17.893,18.071,17.754,18.061,357100,0
2017-08-01,18.121,18.16,17.824,18.071,319383,0
2017-08-02,17.893,18.141,17.824,17.893,369838,0
2017-08-03,17.725,18.299,17.636,18.17,432590,0
2017-08-04,18.21,18.25,17.844,18.012,450628,0
2017-08-07,17.962,18.012,17.774,17.943,279812,0
2017-08-08,17.933,18.081,17.893,18.012,225195,0
2017-08-09,18.002,18.002,17.794,17.982,324985,0
2017-08-10,17.972,17.987,17.764,17.764,271098,0
2017-08-11,17.794,17.923,17.636,17.824,449797,0
2017-08-14,17.903,18.339,17.893,18.299,409120,0
2017-08-15,18.2,18.408,18.081,18.309,523518,0
2017-08-16,18.319,18.953,18.319,18.745,502012,0
2017-08-17,18.715,18.834,18.616,18.685,428322,0
2017-08-18,18.566,18.784,18.487,18.675,494270,0
2017-08-21,18.675,19.23,18.655,19.17,846186,0
2017-08-22,19.2,19.299,18.844,18.992,694352,0
2017-08-23,19.022,19.309,18.923,19.101,388429,0
2017-08-24,19.141,19.299,18.972,19.141,721856,0
2017-08-25,19.21,19.269,18.814,19.012,531585,0
2017-08-28,19.032,19.16,18.606,18.745,779732,0
2017-08-29,18.735,19.032,18.725,18.863,505368,0
2017-08-30,18.794,18.992,18.755,18.962,434509,0
2017-08-31,18.982,19.388,18.972,19.101,931794,0
2017-09-01,19.141,19.25,19.061,19.21,432713,0
2017-09-05,19.24,19.408,19.081,19.121,566399,0
2017-09-06,19.151,19.309,19.042,19.101,732323,0
2017-09-07,19.18,19.2,18.893,19.091,667120,0
2017-09-08,19.091,19.408,19.042,19.269,333629,0
2017-09-11,19.359,19.626,19.289,19.487,612455,0
2017-09-12,19.507,19.527,19.071,19.131,335439,0
2017-09-13,19.131,19.25,18.982,19.081,351339,0
2017-09-14,19.071,19.359,18.933,19.319,465079,0
2017-09-15,19.378,19.448,19.141,19.398,1656546,0
2017-09-18,19.458,19.547,19.25,19.319,636584,0
2017-09-19,19.368,19.368,18.923,19.061,490747,0
2017-09-20,19.061,19.112,18.745,18.863,413970,0
2017-09-21,18.903,19.032,18.794,18.844,608195,0
2017-09-22,18.962,18.962,18.586,18.655,255250,0
2017-09-25,18.527,18.888,18.517,18.745,346976,0
2017-09-26,18.794,18.794,18.586,18.631,518987,0
2017-09-27,18.655,18.745,18.378,18.705,452708,0
2017-09-28,18.76,18.95,18.66,18.95,314871,0
2017-09-29,19.02,19.1,18.77,19.04,382555,0
2017-10-02,19.15,19.32,18.99,19.3,635616,0
2017-10-03,19.35,19.505,19.19,19.5,410827,0
2017-10-04,19.46,19.55,19.11,19.18,414516,0
2017-10-05,19.28,19.28,18.94,18.97,350305,0
2017-10-06,18.95,19.4,18.68,18.73,548964,0
2017-10-09,18.73,19.01,18.73,18.89,332647,0
2017-10-10,18.92,18.99,18.68,18.87,241944,0
2017-10-11,18.92,18.99,18.76,18.77,462932,0
2017-10-12,18.76,18.95,18.7,18.94,262150,0
2017-10-13,19.04,19.1304,18.81,19.04,456641,0
2017-10-16,18.96,19.07,18.885,19.045,320737,0
2017-10-17,19.03,19.17,18.99,19.16,266171,0
2017-10-18,19.17,19.47,19.11,19.46,282760,0
2017-10-19,19.42,19.47,19.1445,19.23,378900,0
2017-10-20,19.34,19.39,19.16,19.29,347014,0
2017-10-23,19.21,19.25,19.09,19.11,339476,0
2017-10-24,19.12,19.165,18.79,18.79,296459,0
2017-10-25,18.76,19,18.63,18.89,249436,0
2017-10-26,18.92,18.995,18.8,18.95,277803,0
2017-10-27,18.99,19.4714,18.885,19.31,360328,0
2017-10-30,19.31,19.31,18.99,19.1,379201,0
2017-10-31,19.11,19.11,18.56,18.9,488538,0
2017-11-01,18.93,19.18,18.82,19.11,387050,0
2017-11-02,19.01,19.42,18.95,19.21,283102,0
2017-11-03,19.17,19.42,18.97,19.36,247842,0
2017-11-06,19.38,19.68,19.38,19.55,245372,0
2017-11-07,19.61,19.76,19.35,19.63,230504,0
2017-11-08,19.51,19.71,19.34,19.51,361514,0
2017-11-09,19.21,19.335,18.53,18.77,809683,0
2017-11-10,18.61,18.83,18.59,18.65,422969,0
