Date,Open,High,Low,Close,Volume,OpenInt
2015-06-23,12.267,12.485,12.047,12.485,70059,0
2015-06-24,12.319,12.529,12.319,12.529,62843,0
2015-06-25,12.205,12.87,11.828,12.224,363479,0
2015-06-26,12.224,13.186,11.696,13.054,15316459,0
2015-06-29,12.59,12.922,12.021,12.381,9265680,0
2015-06-30,12.285,12.381,11.759,12.257,6713581,0
2015-07-01,12.17,12.239,11.504,11.67,3042998,0
2015-07-02,11.504,11.549,10.392,10.866,4832481,0
2015-07-06,10.197,10.62,9.419,10.322,7510484,0
2015-07-07,10.111,10.462,9.944,10.023,7395552,0
2015-07-08,9.944,10.015,9.4985,9.901,5583130,0
2015-07-09,9.953,10.917,9.752,10.567,5105600,0
2015-07-10,11.005,11.856,10.803,11.714,3630210,0
2015-07-13,11.794,12.292,11.408,11.996,3597454,0
2015-07-14,11.784,11.828,11.18,11.567,4190204,0
2015-07-15,11.567,11.766,11.469,11.574,2732211,0
2015-07-16,11.609,12.18,11.6,12.03,2295660,0
2015-07-17,12.021,12.257,11.951,12.195,1821325,0
2015-07-20,12.214,12.476,12.18,12.416,2922590,0
2015-07-21,12.187,12.337,11.574,11.664,3015608,0
2015-07-22,11.687,12.056,11.145,11.206,2829456,0
2015-07-23,11.321,11.687,10.996,11.434,2696491,0
2015-07-24,11.635,12.426,11.408,11.951,3294091,0
2015-07-27,11.88,12.257,11.847,11.944,2674693,0
2015-07-28,12.047,12.074,11.539,11.664,2230376,0
2015-07-29,11.258,12.099,11.215,11.696,2711611,0
2015-07-30,11.513,11.706,11.066,11.241,3300254,0
2015-07-31,11.346,11.521,10.986,11.082,3916113,0
2015-08-03,11.249,11.504,10.611,10.986,3096123,0
2015-08-04,11.206,11.443,10.645,10.786,1608468,0
2015-08-05,10.796,10.971,10.54,10.584,1767114,0
2015-08-06,10.576,10.584,10.278,10.505,2022095,0
2015-08-07,10.479,11.249,10.479,11.225,1048991,0
2015-08-10,11.346,11.539,11.153,11.364,1461465,0
2015-08-11,11.302,11.354,10.9,11.302,2243852,0
2015-08-12,11.215,11.916,10.672,11.618,2242018,0
2015-08-13,11.626,12.047,11.443,11.811,1622165,0
2015-08-14,11.759,11.759,11.235,11.425,1438982,0
2015-08-17,11.417,11.976,11.391,11.838,2054612,0
2015-08-18,11.784,11.934,11.549,11.828,1146118,0
2015-08-19,11.741,11.794,11.235,11.549,1074100,0
2015-08-20,11.417,11.434,11.031,11.18,1055041,0
2015-08-21,11.153,11.557,10.986,11.197,1807858,0
2015-08-24,10.549,11.197,10.383,10.796,1613362,0
2015-08-25,11.082,11.11,10.593,10.602,1276343,0
2015-08-26,10.829,11.041,10.549,10.866,1457472,0
2015-08-27,10.953,11.18,10.374,10.557,1710617,0
2015-08-28,10.505,11.041,10.496,11.022,1650925,0
2015-08-31,11.082,12.187,11.014,11.486,1895284,0
2015-09-01,11.137,11.6,11.059,11.145,2694666,0
2015-09-02,11.145,11.838,11.145,11.75,1429446,0
2015-09-03,11.828,12.102,11.721,11.988,1237074,0
2015-09-04,11.721,12.095,11.721,11.953,1162469,0
2015-09-08,12.2,12.404,12.015,12.112,2472117,0
2015-09-09,12.2,12.263,11.652,11.677,1490642,0
2015-09-10,11.856,11.856,11.465,11.677,1299727,0
2015-09-11,11.632,11.731,11.474,11.624,1112544,0
2015-09-14,11.642,11.856,11.588,11.783,1053941,0
2015-09-15,11.802,12.086,11.642,11.793,1960811,0
2015-09-16,11.863,11.935,11.731,11.9,1260626,0
2015-09-17,11.926,12.37,11.668,12.191,1322992,0
2015-09-18,12.191,12.191,11.616,11.677,2346573,0
2015-09-21,11.793,11.863,11.571,11.677,1265473,0
2015-09-22,11.571,11.811,11.518,11.793,989141,0
2015-09-23,11.828,12.306,11.759,11.988,942323,0
2015-09-24,11.945,12.289,11.802,12.273,1247605,0
2015-09-25,12.326,12.653,12.21,12.424,1899054,0
2015-09-28,12.379,12.476,12.219,12.282,1513463,0
2015-09-29,12.37,12.734,12.21,12.709,1278545,0
2015-09-30,12.894,13.088,12.548,13.07,1495936,0
2015-10-01,13.133,13.193,12.289,12.938,1560061,0
2015-10-02,12.991,13.745,12.581,13.682,1722684,0
2015-10-05,13.709,14.02,12.955,13.213,4464457,0
2015-10-06,13.266,13.391,12.742,12.778,1633427,0
2015-10-07,12.841,13.311,12.787,13.257,2091339,0
2015-10-08,13.807,14.197,13.238,13.488,3296833,0
2015-10-09,13.488,13.488,12.768,13.407,1346387,0
2015-10-12,13.452,13.55,13.328,13.363,779743,0
2015-10-13,13.372,13.604,13.193,13.55,1159648,0
2015-10-14,13.612,13.612,13.328,13.363,634240,0
2015-10-15,13.604,13.604,13.07,13.193,1553526,0
2015-10-16,13.284,13.344,13.141,13.337,981138,0
2015-10-19,13.354,13.514,13.213,13.301,973733,0
2015-10-20,13.328,13.461,12.947,12.955,1072074,0
2015-10-21,13.026,13.149,12.857,13.124,798346,0
2015-10-22,13.096,13.648,13.017,13.531,1292406,0
2015-10-23,13.585,13.629,13.311,13.344,829449,0
2015-10-26,13.363,13.673,13.275,13.311,816036,0
2015-10-27,13.435,13.461,12.831,12.866,1064195,0
2015-10-28,12.928,13.079,12.751,12.866,1807430,0
2015-10-29,13.337,14.056,12.538,13.949,3467117,0
2015-10-30,13.949,14.081,13.771,14.037,1101047,0
2015-11-02,14.099,14.712,13.905,14.641,1060413,0
2015-11-03,14.589,14.598,14.278,14.393,727025,0
2015-11-04,14.446,14.507,14.188,14.278,867392,0
2015-11-05,14.57,15.218,14.57,14.961,1817011,0
2015-11-06,14.872,15.192,14.622,15.04,1200221,0
2015-11-09,15.023,15.272,14.925,15.05,1514587,0
2015-11-10,14.977,15.494,14.934,15.272,1436885,0
2015-11-11,15.272,15.29,14.934,15.014,736360,0
2015-11-12,14.845,15.165,14.774,14.801,554243,0
2015-11-13,14.694,15.173,14.552,14.606,463973,0
2015-11-16,14.552,14.835,14.454,14.811,568893,0
2015-11-17,14.818,15.235,14.57,15.103,540383,0
2015-11-18,15.103,15.182,14.712,14.997,565512,0
2015-11-19,14.774,14.916,14.454,14.872,676641,0
2015-11-20,14.872,15.209,14.845,15.085,467693,0
2015-11-23,15.076,15.298,14.791,14.863,713597,0
2015-11-24,14.703,15.644,14.703,15.529,790455,0
2015-11-25,15.519,15.644,15.37,15.44,373366,0
2015-11-27,15.412,15.509,15.192,15.281,282531,0
2015-11-30,15.281,15.379,15.103,15.156,636173,0
2015-12-01,15.201,15.893,15.119,15.75,1874083,0
2015-12-02,15.652,15.974,15.545,15.785,730247,0
2015-12-03,15.687,16.027,15.248,15.517,1234120,0
2015-12-04,15.482,15.875,15.429,15.652,864746,0
2015-12-07,15.498,15.875,15.213,15.31,806784,0
2015-12-08,15.222,15.286,14.836,14.881,987720,0
2015-12-09,14.748,15.052,14.72,15.025,687173,0
2015-12-10,15.052,15.625,14.881,15.132,756079,0
2015-12-11,14.944,15.399,14.801,15.294,1053374,0
2015-12-14,15.31,15.678,14.909,15.06,1009689,0
2015-12-15,15.222,15.687,15.115,15.31,973076,0
2015-12-16,15.399,15.571,15.132,15.347,1093580,0
2015-12-17,15.384,15.482,14.558,15.025,1448501,0
2015-12-18,15.017,15.088,14.479,14.819,4252586,0
2015-12-21,14.828,15.06,14.621,14.783,1227709,0
2015-12-22,14.783,14.873,14.551,14.685,823420,0
2015-12-23,14.72,14.783,14.265,14.551,1380488,0
2015-12-24,14.504,14.693,14.443,14.514,419261,0
2015-12-28,14.524,14.703,14.479,14.63,1036205,0
2015-12-29,14.658,14.828,14.587,14.774,1045713,0
2015-12-30,14.649,14.855,14.451,14.64,1035108,0
2015-12-31,14.551,14.658,14.344,14.587,862475,0
2016-01-04,14.39,14.408,13.656,13.977,1455194,0
2016-01-05,13.95,14.676,13.906,14.63,1606780,0
2016-01-06,14.371,15.017,14.273,14.989,1805861,0
2016-01-07,14.711,14.748,14.273,14.451,814877,0
2016-01-08,14.504,14.676,14.327,14.46,813073,0
2016-01-11,14.488,14.551,14.299,14.47,949235,0
2016-01-12,14.514,14.577,13.95,14.524,1315678,0
2016-01-13,14.514,14.873,13.87,14.112,2503553,0
2016-01-14,14.13,14.542,13.701,14.094,1917565,0
2016-01-15,13.879,13.879,13.509,13.672,1310819,0
2016-01-19,13.701,13.701,12.768,12.984,1847760,0
2016-01-20,12.849,13.006,11.99,12.778,2183929,0
2016-01-21,12.778,12.919,12.5,12.76,1409936,0
2016-01-22,12.974,13.135,12.713,12.822,845204,0
2016-01-25,12.867,12.984,12.545,12.599,1086314,0
2016-01-26,12.554,13.109,12.535,12.966,1114545,0
2016-01-27,12.966,13.252,12.545,12.948,1095132,0
2016-01-28,12.948,13.064,12.661,13.01,647801,0
2016-01-29,13.064,13.316,12.984,13.287,854891,0
2016-02-01,13.207,13.458,13.091,13.333,677585,0
2016-02-02,13.188,13.27,12.857,13.242,640961,0
2016-02-03,13.306,13.445,13.064,13.333,646348,0
2016-02-04,13.242,13.494,13.153,13.387,866827,0
2016-02-05,13.287,13.561,13.227,13.431,1301741,0
2016-02-08,13.252,13.485,13.109,13.35,1028975,0
2016-02-09,13.188,13.557,12.822,13.27,1339577,0
2016-02-10,13.135,13.261,12.708,13.064,1091718,0
2016-02-11,12.885,13.181,12.608,12.857,913016,0
2016-02-12,12.885,13.153,12.57,13.054,1700522,0
2016-02-16,13.227,13.923,13.227,13.735,1992421,0
2016-02-17,13.387,13.422,11.882,12.751,2540616,0
2016-02-18,12.617,12.895,12.142,12.805,1556889,0
2016-02-19,12.688,12.805,12.464,12.563,932127,0
2016-02-22,12.698,13.341,12.608,13.316,1004042,0
2016-02-23,13.296,13.387,13.019,13.316,816263,0
2016-02-24,13.227,13.301,12.857,13.054,1011900,0
2016-02-25,13.119,13.378,12.966,13.207,811773,0
2016-02-26,13.279,13.296,12.723,13.038,1422197,0
2016-02-29,13.073,13.735,13.054,13.664,1682267,0
2016-03-01,13.602,13.798,13.466,13.602,1520864,0
2016-03-02,13.602,13.717,13.521,13.583,1748203,0
2016-03-03,13.583,13.717,13.529,13.637,1602780,0
2016-03-04,13.691,14.211,13.593,14.147,1545120,0
2016-03-07,14.102,14.143,13.561,13.888,1372511,0
2016-03-08,13.888,14.04,13.727,13.879,1425444,0
2016-03-09,13.924,14.132,13.77,14.024,1249492,0
2016-03-10,14.051,14.421,13.806,13.852,1846296,0
2016-03-11,13.861,13.896,13.462,13.562,1250001,0
2016-03-14,13.499,13.861,13.436,13.789,1261477,0
2016-03-15,13.654,13.743,12.993,13.065,1412756,0
2016-03-16,13.028,13.689,13.019,13.634,1108182,0
2016-03-17,13.607,13.67,13.344,13.553,812454,0
2016-03-18,13.553,13.879,13.499,13.679,1010005,0
2016-03-21,13.617,13.761,13.499,13.526,771373,0
2016-03-22,13.534,14.159,13.49,14.024,1034429,0
2016-03-23,14.024,14.169,13.77,13.789,766159,0
2016-03-24,13.77,13.924,13.715,13.924,675535,0
2016-03-28,13.924,13.942,13.607,13.644,455404,0
2016-03-29,13.662,14.06,13.571,14.024,896304,0
2016-03-30,14.032,14.169,13.896,13.934,561390,0
2016-03-31,13.896,14.105,13.679,13.699,1031924,0
2016-04-01,13.544,13.824,13.372,13.752,1146192,0
2016-04-04,13.824,14.286,13.654,13.824,1368825,0
2016-04-05,13.689,13.896,13.634,13.734,1603757,0
2016-04-06,13.761,14.024,13.689,13.978,699801,0
2016-04-07,13.951,14.086,13.607,13.743,2024681,0
2016-04-08,13.843,14.032,13.797,13.978,603464,0
2016-04-11,13.888,14.105,13.852,13.915,1558688,0
2016-04-12,13.96,14.096,13.654,13.67,1901752,0
2016-04-13,13.699,14.232,13.67,14.186,1830679,0
2016-04-14,14.169,14.177,13.814,13.978,768267,0
2016-04-15,14.024,14.219,13.906,14.069,1181754,0
2016-04-18,13.97,14.132,13.942,14.005,614738,0
2016-04-19,14.086,14.132,13.987,14.024,1209035,0
2016-04-20,14.005,14.132,13.997,14.051,1035588,0
2016-04-21,14.051,14.159,13.978,14.014,1165915,0
2016-04-22,14.024,14.327,14.005,14.268,1756749,0
2016-04-25,14.223,15.299,14.142,15.191,2639552,0
2016-04-26,15.191,15.218,14.675,14.829,1226878,0
2016-04-27,14.973,15.922,14.973,15.887,2072133,0
2016-04-28,15.742,16.032,15.164,15.209,1500221,0
2016-04-29,15.2,15.299,14.812,15.244,1288949,0
2016-05-02,15.2,15.299,15.1,15.218,787251,0
2016-05-03,15.191,15.191,14.594,14.639,1094001,0
2016-05-04,14.667,14.829,14.585,14.72,829264,0
2016-05-05,14.748,14.748,14.467,14.566,778617,0
2016-05-06,14.485,14.684,14.404,14.594,1180943,0
2016-05-09,14.629,14.648,14.299,14.323,1220464,0
2016-05-10,14.34,14.358,14.205,14.259,1052837,0
2016-05-11,14.268,14.404,14.149,14.24,959745,0
2016-05-12,14.278,14.323,13.814,13.97,1022505,0
2016-05-13,13.951,14.214,13.942,14.142,669116,0
2016-05-16,14.042,14.603,13.951,14.457,1019042,0
2016-05-17,14.386,14.535,14.286,14.431,932176,0
2016-05-18,14.404,14.485,14.124,14.278,670796,0
2016-05-19,14.205,14.91,14.205,14.448,1361311,0
2016-05-20,14.477,14.783,14.286,14.585,900934,0
2016-05-23,14.729,14.825,14.223,14.24,821484,0
2016-05-24,14.304,14.44,14.096,14.404,1255014,0
2016-05-25,14.55,14.675,14.259,14.323,564412,0
2016-05-26,14.278,14.413,13.987,14.005,884936,0
2016-05-27,13.997,14.205,13.888,14.124,1063016,0
2016-05-31,14.069,14.186,13.915,14.132,807406,0
2016-06-01,14.142,14.24,13.934,14.105,1206481,0
2016-06-02,14.105,14.296,13.922,14.215,1359902,0
2016-06-03,14.142,14.27,13.821,13.886,890160,0
2016-06-06,13.904,14.132,13.821,14.013,1318101,0
2016-06-07,14.096,14.16,13.894,14.06,810430,0
2016-06-08,14.086,14.241,13.95,14.132,1261871,0
2016-06-09,14.032,14.182,13.922,14.115,1007534,0
2016-06-10,14.06,14.16,13.867,14.096,841104,0
2016-06-13,13.986,13.996,13.758,13.968,1247210,0
2016-06-14,13.95,14.06,13.73,13.785,1052699,0
2016-06-15,13.785,13.958,13.776,13.849,1342234,0
2016-06-16,13.831,13.968,13.657,13.803,1147180,0
2016-06-17,13.776,13.881,13.749,13.812,1222658,0
2016-06-20,13.886,13.958,13.712,13.849,2055374,0
2016-06-21,13.867,13.867,13.639,13.739,1553202,0
2016-06-22,13.703,13.854,13.557,13.574,1448915,0
2016-06-23,13.703,13.766,13.383,13.393,1537386,0
2016-06-24,12.999,13.393,12.89,12.981,12578091,0
2016-06-27,12.953,12.99,12.378,12.45,1760084,0
2016-06-28,12.395,12.395,11.939,12.203,2513274,0
2016-06-29,12.378,12.561,12.122,12.523,2334275,0
2016-06-30,12.57,12.643,12.381,12.623,1417482,0
2016-07-01,12.551,12.597,12.404,12.523,1607892,0
2016-07-05,12.386,12.404,12.13,12.193,1579263,0
2016-07-06,12.185,12.532,12.102,12.497,5799675,0
2016-07-07,12.487,12.743,12.203,12.233,1924640,0
2016-07-08,12.349,12.693,12.349,12.623,2103314,0
2016-07-11,12.561,12.798,12.561,12.77,906295,0
2016-07-12,12.89,13.109,12.835,12.981,1534297,0
2016-07-13,13.063,13.081,12.89,12.916,749822,0
2016-07-14,12.916,12.99,12.743,12.845,1149873,0
2016-07-15,12.925,12.945,12.762,12.815,909340,0
2016-07-18,12.815,12.972,12.807,12.815,742071,0
2016-07-19,12.845,12.935,12.845,12.87,425745,0
2016-07-20,12.935,13.017,12.835,12.907,543383,0
2016-07-21,12.99,13.109,12.88,12.962,818673,0
2016-07-22,12.945,13.045,12.87,12.999,568123,0
2016-07-25,13.008,13.09,12.88,12.99,568118,0
2016-07-26,12.99,13.183,12.99,13.127,925416,0
2016-07-27,13.154,13.154,11.581,11.894,2285770,0
2016-07-28,11.719,12.012,11.623,11.646,1916291,0
2016-07-29,11.61,11.747,11.297,11.664,1726508,0
2016-08-01,11.61,11.701,11.243,11.436,1526090,0
2016-08-02,11.426,11.482,11.007,11.024,1105863,0
2016-08-03,10.988,11.061,10.869,10.978,1117610,0
2016-08-04,11.024,11.061,10.911,11.015,1375103,0
2016-08-05,11.116,11.417,11.097,11.216,1941932,0
2016-08-08,11.226,11.226,10.923,10.942,1261843,0
2016-08-09,10.923,10.969,10.695,10.759,1270127,0
2016-08-10,10.842,10.942,10.549,10.632,1162942,0
2016-08-11,10.705,10.814,10.53,10.64,1548005,0
2016-08-12,10.632,10.695,10.53,10.65,811173,0
2016-08-15,10.713,11.152,10.713,11.107,2044675,0
2016-08-16,11.061,11.235,11.043,11.061,1529732,0
2016-08-17,11.043,11.116,10.951,11.088,1260720,0
2016-08-18,11.134,11.198,10.933,11.097,1176167,0
2016-08-19,11.071,11.078,10.923,11.043,675360,0
2016-08-22,11.043,11.171,10.988,11.152,567631,0
2016-08-23,11.152,11.277,11.097,11.161,562506,0
2016-08-24,11.152,11.152,10.938,10.951,585375,0
2016-08-25,10.961,11.024,10.923,10.988,653452,0
2016-08-26,10.988,11.088,10.797,10.906,1142310,0
2016-08-29,10.906,11.015,10.64,10.667,1182758,0
2016-08-30,10.75,10.897,10.69,10.852,1084469,0
2016-08-31,10.852,10.951,10.801,10.906,1020824,0
2016-09-01,10.915,11.017,10.813,10.906,1015374,0
2016-09-02,10.915,11.119,10.897,11.109,577614,0
2016-09-06,11.109,11.211,11.008,11.035,644272,0
2016-09-07,11.035,11.211,11.035,11.192,892628,0
2016-09-08,11.175,11.211,10.998,11.109,676497,0
2016-09-09,11.081,11.1,10.581,10.59,1051670,0
2016-09-12,10.609,10.813,10.535,10.758,938820,0
2016-09-13,10.72,10.831,10.646,10.813,982484,0
2016-09-14,10.785,10.822,10.674,10.748,758560,0
2016-09-15,10.748,10.753,10.636,10.73,734208,0
2016-09-16,10.73,10.795,10.517,10.553,1466867,0
2016-09-19,10.618,10.702,10.507,10.609,726502,0
2016-09-20,10.692,10.73,10.424,10.433,595883,0
2016-09-21,10.443,10.618,10.424,10.47,1191930,0
2016-09-22,10.47,10.762,10.47,10.702,890901,0
2016-09-23,10.72,10.897,10.572,10.887,868332,0
2016-09-26,10.766,10.79,10.702,10.748,695838,0
2016-09-27,10.748,10.887,10.73,10.851,698542,0
2016-09-28,10.851,11.025,10.822,11.008,752566,0
2016-09-29,11.008,11.073,10.736,10.748,532648,0
2016-09-30,10.859,10.859,10.646,10.785,844544,0
2016-10-03,10.804,10.989,10.73,10.923,661526,0
2016-10-04,10.897,11.48,10.851,10.97,1450615,0
2016-10-05,10.97,11.081,10.943,10.998,586386,0
2016-10-06,11.008,11.044,10.785,10.97,513954,0
2016-10-07,11.017,11.035,10.739,10.758,628115,0
2016-10-10,10.656,10.785,10.609,10.656,596221,0
2016-10-11,10.59,10.636,10.238,10.322,1337015,0
2016-10-12,10.341,10.405,10.22,10.248,732772,0
2016-10-13,10.192,10.234,10.025,10.034,891992,0
2016-10-14,10.063,10.081,9.84,9.988,1138523,0
2016-10-17,9.932,10.017,9.896,9.923,796526,0
2016-10-18,10.007,10.007,9.859,9.859,454553,0
2016-10-19,9.923,10.034,9.812,9.961,765288,0
2016-10-20,9.85,9.881,9.516,9.599,1095581,0
2016-10-21,9.4602,9.693,9.4141,9.663,1290230,0
2016-10-24,9.701,9.85,9.663,9.729,690647,0
2016-10-25,9.646,9.719,9.254,9.2655,997965,0
2016-10-26,9.2376,9.2752,9.1268,9.1732,903577,0
2016-10-27,9.1268,9.1732,7.4866,7.6069,5378795,0
2016-10-28,7.5144,7.7552,7.2107,7.2734,3432044,0
2016-10-31,7.3013,7.3939,7.1716,7.1994,1986840,0
2016-11-01,7.5052,7.5884,6.9862,7.0326,2486971,0
2016-11-02,6.9956,7.2318,6.9956,6.9956,2261120,0
2016-11-03,6.9584,7.1345,6.7639,6.9214,2555438,0
2016-11-04,6.8751,7.4866,6.8751,7.3013,3352696,0
2016-11-07,7.5052,7.7368,7.4217,7.709,3671660,0
2016-11-08,7.644,7.8572,7.5977,7.6256,2345445,0
2016-11-09,7.4217,8.1073,7.3846,7.9963,1959130,0
2016-11-10,8.1167,8.3668,8.0518,8.2835,1756949,0
2016-11-11,8.3575,8.7514,8.3113,8.691,1784711,0
2016-11-14,8.7838,9.0712,8.691,8.9967,2494958,0
2016-11-15,9.025,9.0524,8.7049,8.8671,1605714,0
2016-11-16,8.8671,8.9967,8.8116,8.8671,1186728,0
2016-11-17,8.895,8.9967,8.5429,8.5429,1263203,0
2016-11-18,8.6077,8.8671,8.3946,8.8208,1578405,0
2016-11-21,8.8116,8.9413,8.7188,8.756,731485,0
2016-11-22,8.8023,8.9505,8.7095,8.9505,619106,0
2016-11-23,8.932,9.025,8.8393,8.9694,516277,0
2016-11-25,9.0062,9.0891,8.9042,9.0712,473410,0
2016-11-28,9.0524,9.1268,8.932,8.9599,883853,0
2016-11-29,9.0062,9.0334,8.8023,8.8671,688015,0
2016-11-30,8.9227,8.9505,8.7838,8.8393,1241798,0
2016-12-01,8.7734,9.009,8.698,8.7263,1272396,0
2016-12-02,8.6886,9.0467,8.6321,8.6886,835623,0
2016-12-05,8.7922,9.1221,8.7828,8.9807,1486824,0
2016-12-06,8.9807,9.1032,8.665,9.075,995027,0
2016-12-07,9.0278,9.367,9.0278,9.2914,876954,0
2016-12-08,9.1597,9.584,9.1126,9.4524,1900463,0
2016-12-09,9.517,9.707,9.4877,9.65,1102826,0
2016-12-12,9.612,9.621,9.4053,9.527,1788427,0
2016-12-13,9.547,9.616,9.202,9.4426,1168728,0
2016-12-14,9.4141,9.4612,9.1315,9.1405,942511,0
2016-12-15,9.1315,9.584,9.1315,9.4426,1242305,0
2016-12-16,9.4524,9.621,9.3964,9.527,3898436,0
2016-12-19,9.603,9.659,9.3484,9.47,1451244,0
2016-12-20,9.47,9.641,9.3955,9.4229,926336,0
2016-12-21,9.4053,9.4053,9.1126,9.2443,792180,0
2016-12-22,9.2261,9.3385,9.0844,9.2068,696682,0
2016-12-23,9.179,9.3385,9.0467,9.3011,362901,0
2016-12-27,9.3287,9.3857,9.2818,9.3011,496388,0
2016-12-28,9.2636,9.3758,9.1838,9.2165,555448,0
2016-12-29,9.2636,9.367,9.1501,9.1972,442396,0
2016-12-30,9.2347,9.2818,9.1221,9.1501,593755,0
2017-01-03,9.1221,9.2866,9.1032,9.2732,817654,0
2017-01-04,9.3582,9.626,9.3011,9.4524,1071679,0
2017-01-05,9.4053,9.4141,9.1405,9.2636,829011,0
2017-01-06,9.2818,9.3287,9.1315,9.1501,563507,0
2017-01-09,9.1972,9.2068,8.9902,9.1126,564521,0
2017-01-10,9.1126,9.1405,8.9618,9.0655,788179,0
2017-01-11,9.0844,9.2165,8.9713,9.1694,753179,0
2017-01-12,9.179,9.2732,9.0655,9.2261,833260,0
2017-01-13,9.2443,9.4229,9.1694,9.179,450499,0
2017-01-17,9.1126,9.2818,9.0278,9.1221,489757,0
2017-01-18,9.0938,9.1315,8.8488,9.0467,536614,0
2017-01-19,9.0561,9.1315,8.9807,8.9996,421490,0
2017-01-20,9.0278,9.179,8.9618,9.1597,746719,0
2017-01-23,9.0655,9.1876,8.9053,8.9524,494268,0
2017-01-24,8.943,9.0467,8.9053,8.9618,905838,0
2017-01-25,9.009,9.2068,8.9902,9.0373,1237577,0
2017-01-26,9.075,9.1597,9.042,9.1126,564937,0
2017-01-27,9.179,9.179,9.0561,9.1501,422866,0
2017-01-30,9.0938,9.2347,8.9618,9.0373,1042608,0
2017-01-31,9.009,9.0985,8.9713,9.0655,881014,0
2017-02-01,9.1972,9.3107,9.0373,9.1694,1554330,0
2017-02-02,9.2261,9.2261,9.075,9.0844,1049064,0
2017-02-03,9.0938,9.4141,9.0655,9.4141,2572684,0
2017-02-06,9.3857,9.4141,9.1597,9.2443,1028352,0
2017-02-07,9.2914,9.2914,8.7074,8.7545,1597110,0
2017-02-08,8.698,8.698,8.1608,8.1985,2830293,0
2017-02-09,8.9147,9.1126,8.4624,8.5283,4373241,0
2017-02-10,8.5001,8.6132,8.3258,8.4247,2163973,0
2017-02-13,8.3117,8.3117,7.8216,7.897,2833931,0
2017-02-14,7.8594,8.387,7.765,8.274,2419237,0
2017-02-15,8.2551,8.387,8.175,8.2457,1122861,0
2017-02-16,8.274,8.4341,8.274,8.274,1421136,0
2017-02-17,8.2928,8.3305,8.1702,8.3117,875511,0
2017-02-21,8.3305,8.5095,8.3022,8.5095,1242128,0
2017-02-22,8.5189,8.6038,8.3305,8.4436,902433,0
2017-02-23,8.4907,8.5944,8.3352,8.5754,1038462,0
2017-02-24,8.4907,8.5754,8.4153,8.5754,1046830,0
2017-02-27,8.5944,8.6792,8.3682,8.4247,1428581,0
2017-02-28,8.4059,8.4133,8.1702,8.2174,1734613,0
2017-03-01,8.4247,8.4624,8.1514,8.208,1728982,0
2017-03-02,8.2457,8.274,7.9818,7.9912,1050338,0
2017-03-03,7.963,8.0101,7.7368,7.765,1933015,0
2017-03-06,7.7368,7.7933,7.5766,7.6897,1378126,0
2017-03-07,7.6897,7.6897,7.3975,7.6332,2063712,0
2017-03-08,7.6908,7.8543,7.6332,7.6811,2341018,0
2017-03-09,7.71,7.7196,7.5466,7.6139,1021703,0
2017-03-10,7.6235,7.7629,7.5754,7.6043,923838,0
2017-03-13,7.5947,7.7773,7.5947,7.6716,749375,0
2017-03-14,7.6428,7.7869,7.6043,7.6908,588933,0
2017-03-15,7.7485,7.835,7.6811,7.7773,1086990,0
2017-03-16,7.7965,7.8927,7.71,7.8062,820723,0
2017-03-17,7.835,7.8735,7.7581,7.7869,1801534,0
2017-03-20,7.7965,7.7965,7.6716,7.7485,741405,0
2017-03-21,7.7869,7.8639,7.6524,7.7773,1148139,0
2017-03-22,7.7677,7.8062,7.6524,7.8062,1163613,0
2017-03-23,7.7965,7.9984,7.7869,7.835,773701,0
2017-03-24,7.8446,8.0273,7.8254,7.8639,871312,0
2017-03-27,7.7965,7.8888,7.7677,7.835,904214,0
2017-03-28,7.835,7.8975,7.7773,7.835,931473,0
2017-03-29,7.835,8.0273,7.8254,7.8927,888273,0
2017-03-30,7.8831,8.1331,7.8831,8.1138,1133953,0
2017-03-31,8.085,8.1427,7.8975,8.0561,1415312,0
2017-04-03,8.0561,8.085,7.8446,7.9407,905240,0
2017-04-04,7.9216,8.0946,7.8543,8.0946,1446415,0
2017-04-05,8.1138,8.1619,7.7965,7.8446,1263540,0
2017-04-06,7.835,7.912,7.8062,7.9023,916766,0
2017-04-07,7.8927,7.8927,7.6716,7.6716,1265385,0
2017-04-10,7.6908,7.8446,7.662,7.7292,997755,0
2017-04-11,7.7004,7.9216,7.7004,7.8831,569453,0
2017-04-12,7.8735,7.9023,7.7196,7.7869,596831,0
2017-04-13,7.7581,7.7965,7.662,7.71,621193,0
2017-04-17,7.7581,7.9407,7.7388,7.8639,966399,0
2017-04-18,7.8158,7.912,7.7677,7.912,538353,0
2017-04-19,7.9407,8.1042,7.8831,8.0946,773135,0
2017-04-20,8.085,8.455,8.0753,8.4215,1036863,0
2017-04-21,8.4215,8.5849,8.3061,8.5656,1171318,0
2017-04-24,8.6137,8.6233,8.2868,8.3638,2008393,0
2017-04-25,8.5079,9.1599,8.4598,8.5464,1666175,0
2017-04-26,8.6906,8.729,8.4791,8.6137,1376847,0
2017-04-27,8.6618,8.6618,8.3061,8.3061,1127788,0
2017-04-28,8.2868,8.3157,8.008,8.0369,1915860,0
2017-05-01,8.0561,8.1345,7.8543,7.8735,1112948,0
2017-05-02,7.8927,8.0273,7.8062,7.9599,790486,0
2017-05-03,7.9407,8.556,7.9407,8.5079,1635294,0
2017-05-04,8.4887,8.4887,8.0465,8.0753,891821,0
2017-05-05,8.0946,8.1715,7.835,7.9311,1450034,0
2017-05-08,7.9311,8.0657,7.9023,7.9216,952384,0
2017-05-09,7.9311,8.0225,7.8831,7.9696,677583,0
2017-05-10,7.9503,8.0273,7.7965,7.8158,781699,0
2017-05-11,7.7869,7.8832,7.6908,7.71,697388,0
2017-05-12,7.7292,7.8062,7.4504,7.4889,1016154,0
2017-05-15,7.4985,7.7292,7.489,7.6524,1488521,0
2017-05-16,7.6332,7.7196,7.3928,7.4312,939127,0
2017-05-17,7.3447,7.3543,7.1333,7.1812,830473,0
2017-05-18,7.1716,7.2774,7.1236,7.2486,973885,0
2017-05-19,7.2197,7.2293,7.0755,7.1333,796129,0
2017-05-22,7.1429,7.3832,7.1429,7.3832,1404380,0
2017-05-23,7.3928,7.4312,7.263,7.4216,755817,0
2017-05-24,7.4216,7.4745,7.2774,7.2966,577881,0
2017-05-25,7.3543,7.3668,7.1333,7.1621,712533,0
2017-05-26,7.1716,7.5322,7.1621,7.5177,996752,0
2017-05-30,7.4697,7.5995,7.4408,7.537,740587,0
2017-05-31,7.537,7.5754,7.1716,7.5466,1937589,0
2017-06-01,7.5466,7.8017,7.478,7.7331,817257,0
2017-06-02,7.7331,7.8017,7.4877,7.5172,839714,0
2017-06-05,7.4975,7.7429,7.4681,7.684,941987,0
2017-06-06,7.6251,7.7821,7.5172,7.7625,960593,0
2017-06-07,7.7821,7.8312,7.6742,7.8017,797984,0
2017-06-08,7.8214,8.1845,7.7134,8.1452,1293478,0
2017-06-09,8.1943,8.4838,8.0863,8.3513,1552411,0
2017-06-12,8.3807,9.0677,8.3562,8.5378,1505551,0
2017-06-13,8.5672,8.7144,8.3807,8.5476,858701,0
2017-06-14,8.5378,8.6261,8.366,8.6163,578102,0
2017-06-15,8.5476,8.8224,8.4445,8.5868,866081,0
2017-06-16,8.4887,8.6653,8.4004,8.6653,1062210,0
2017-06-19,8.734,8.7929,8.5574,8.7242,830022,0
2017-06-20,8.685,8.7144,8.3513,8.3513,704301,0
2017-06-21,8.3513,8.3611,8.156,8.1943,1000363,0
2017-06-22,8.2139,8.3807,8.1648,8.2139,1376834,0
2017-06-23,8.2434,8.4396,8.1256,8.4102,1645412,0
2017-06-26,8.4298,8.6359,8.3611,8.577,650411,0
2017-06-27,8.577,8.7775,8.5672,8.685,954453,0
2017-06-28,8.7635,8.9303,8.6899,8.7635,1081665,0
2017-06-29,8.7831,8.8911,8.6359,8.6752,826570,0
2017-06-30,8.6653,8.7046,8.3513,8.5574,959739,0
2017-07-03,8.577,8.8125,8.577,8.7438,1188842,0
2017-07-05,8.7046,8.7537,8.4445,8.4789,609594,0
2017-07-06,8.4494,8.4789,8.2532,8.2924,678263,0
2017-07-07,8.2924,8.4298,8.1943,8.3807,604397,0
2017-07-10,8.3611,8.4102,8.2434,8.3513,631608,0
2017-07-11,8.3513,8.4396,8.2139,8.3513,597268,0
2017-07-12,8.3415,8.4936,8.3317,8.4102,660206,0
2017-07-13,8.4004,8.4985,8.2826,8.4789,446661,0
2017-07-14,8.4298,8.6653,8.4298,8.6261,467719,0
2017-07-17,8.6261,8.7635,8.5378,8.7046,831147,0
2017-07-18,8.6555,8.685,8.4593,8.5966,453083,0
2017-07-19,8.6457,8.7537,8.6457,8.685,725758,0
2017-07-20,8.6653,8.8224,8.6555,8.7537,563783,0
2017-07-21,8.842,8.842,8.6114,8.6555,1921646,0
2017-07-24,8.6555,8.6653,8.5279,8.6065,519426,0
2017-07-25,8.6359,9.0137,8.6223,8.9303,1295786,0
2017-07-26,8.9107,8.9597,8.8322,8.8714,616747,0
2017-07-27,8.9205,9.1069,8.8322,9.0873,769598,0
2017-07-28,9.0873,9.156,8.9597,9.0481,650236,0
2017-07-31,9.0873,9.1266,8.7144,8.8027,1045227,0
2017-08-01,8.8616,9.0579,8.7929,8.9205,780310,0
2017-08-02,8.8616,8.9009,8.2875,8.3121,1444474,0
2017-08-03,8.1845,8.7929,7.998,8.1943,1160630,0
2017-08-04,8.2532,8.8322,8.1845,8.7929,1384786,0
2017-08-07,8.7438,8.8812,8.6065,8.8322,774199,0
2017-08-08,8.7929,8.8224,8.4494,8.5181,1069875,0
2017-08-09,8.4593,8.5868,8.3611,8.4887,685702,0
2017-08-10,8.4789,8.4887,8.2088,8.2532,776611,0
2017-08-11,8.2041,8.3415,8.0863,8.1158,967895,0
2017-08-14,8.1943,8.4396,8.1648,8.2826,850608,0
2017-08-15,8.3219,8.3955,8.0863,8.1158,693581,0
2017-08-16,8.106,8.2335,8.0324,8.0765,559087,0
2017-08-17,8.0078,8.2237,7.9686,7.9882,525986,0
2017-08-18,7.949,8.1207,7.949,8.0275,843576,0
2017-08-21,8.0471,8.0667,7.9784,7.998,779404,0
2017-08-22,7.998,8.1943,7.998,8.0863,623624,0
2017-08-23,8.0471,8.0962,7.9097,7.9293,578065,0
2017-08-24,7.9686,8.2875,7.9391,8.1256,876771,0
2017-08-25,8.1256,8.3219,8.0962,8.2532,935227,0
2017-08-28,8.2826,8.4887,8.2826,8.4396,1016305,0
2017-08-29,8.3709,8.5427,8.3415,8.42,1482521,0
2017-08-30,8.41,8.8,8.37,8.69,1142286,0
2017-08-31,8.72,8.85,8.49,8.49,1519440,0
2017-09-01,8.54,8.95,8.52,8.74,1743340,0
2017-09-05,8.74,9,8.74,8.8,1457020,0
2017-09-06,8.84,8.985,8.84,8.87,945070,0
2017-09-07,8.85,8.91,8.49,8.56,813340,0
2017-09-08,8.54,8.56,8.21,8.37,784853,0
2017-09-11,8.44,8.59,8.27,8.31,554215,0
2017-09-12,8.36,8.43,8.28,8.39,567016,0
2017-09-13,8.41,8.49,8.37,8.39,848175,0
2017-09-14,8.39,8.48,8.285,8.33,508091,0
2017-09-15,8.37,8.435,8.28,8.41,1471622,0
2017-09-18,8.41,8.57,8.34,8.44,696632,0
2017-09-19,8.47,8.47,8.29,8.35,607613,0
2017-09-20,8.41,8.48,8.275,8.3,931067,0
2017-09-21,8.3,8.31,7.94,7.95,1350156,0
2017-09-22,7.97,8.08,7.94,8.05,1197205,0
2017-09-25,8.06,8.49,8.06,8.38,1657809,0
2017-09-26,8.41,8.62,8.34,8.58,1967468,0
2017-09-27,8.61,8.86,8.45,8.86,1322949,0
2017-09-28,8.84,8.99,8.76,8.98,1176453,0
2017-09-29,8.95,9,8.87,9,768980,0
2017-10-02,9,9.23,8.93,9.2,831644,0
2017-10-03,9.18,9.33,9.1,9.33,870295,0
2017-10-04,9.27,9.34,9.141,9.27,827384,0
2017-10-05,9.27,9.93,9.2534,9.77,1947610,0
2017-10-06,9.76,9.8011,9.35,9.46,1290194,0
2017-10-09,9.46,9.57,9.26,9.39,1061499,0
2017-10-10,9.48,9.57,9.42,9.48,636923,0
2017-10-11,9.49,9.57,9.425,9.54,616396,0
2017-10-12,9.49,9.5,9.35,9.48,589174,0
2017-10-13,9.53,9.53,9.39,9.4,693231,0
2017-10-16,9.45,9.56,9.29,9.46,563137,0
2017-10-17,9.53,9.56,9.37,9.42,440395,0
2017-10-18,9.49,9.6,9.42,9.57,632005,0
2017-10-19,9.5,9.57,9.31,9.45,523482,0
2017-10-20,9.56,9.73,9.546,9.65,542291,0
2017-10-23,9.63,9.63,9.37,9.41,826020,0
2017-10-24,9.42,9.42,8.72,8.72,1365223,0
2017-10-25,8.74,8.74,8.43,8.63,1086493,0
2017-10-26,8.68,8.96,8.65,8.9,681200,0
2017-10-27,8.85,8.89,8.57,8.85,633317,0
2017-10-30,8.8,8.82,8.672,8.75,422784,0
2017-10-31,8.81,8.81,8.7,8.7,903799,0
2017-11-01,8.76,8.82,8.6,8.61,845074,0
2017-11-02,8.61,8.95,8.42,8.8,1057114,0
2017-11-03,8.84,9.86,8.84,9.77,1961200,0
2017-11-06,9.75,9.875,9.425,9.47,1188897,0
2017-11-07,9.47,9.82,9.44,9.69,1216696,0
2017-11-08,9.61,9.96,9.41,9.8,883491,0
2017-11-09,9.75,10.16,9.73,9.99,1163066,0
2017-11-10,9.95,10.21,9.88,10.18,1034273,0
