Date,Open,High,Low,Close,Volume,OpenInt
2013-05-02,8.1154,8.1154,7.5366,7.8375,6482450,0
2013-05-03,8.1154,8.1154,7.5366,7.8254,5062828,0
2013-05-06,7.8254,8.1046,7.7216,8.0114,1259969,0
2013-05-07,7.9999,8.2663,7.9999,8.2327,2431018,0
2013-05-08,8.347,8.4509,8.1154,8.1864,4653300,0
2013-05-09,8.2327,8.4056,7.9299,8.0922,1712020,0
2013-05-10,7.9766,8.128,7.9299,8.0805,4839003,0
2013-05-13,8.1154,8.1864,7.8494,7.9417,1278775,0
2013-05-14,8.0805,8.0922,7.9058,7.9192,2022524,0
2013-05-15,8.0805,8.0805,7.5366,7.5937,3124655,0
2013-05-16,7.7671,8.162,7.7671,8.1154,5705405,0
2013-05-17,8.2775,8.2775,7.9417,8.0223,5693503,0
2013-05-20,8.0223,8.1046,7.6745,7.989,3127726,0
2013-05-21,7.9766,8.0472,7.7798,7.9999,4058045,0
2013-05-22,8.0339,8.0688,7.791,7.8375,6557320,0
2013-05-23,7.6863,8.1154,7.374,8.0472,3643296,0
2013-05-24,8.0223,8.0472,7.8606,8.0339,1111860,0
2013-05-28,8.004,8.0398,7.5004,7.5928,4457768,0
2013-05-29,7.441,7.8279,7.3588,7.8166,3509459,0
2013-05-30,7.8254,7.9766,7.7575,7.9192,1275930,0
2013-05-31,7.7695,7.9374,7.7216,7.9259,1631333,0
2013-06-03,7.7575,7.9766,7.5937,7.8734,2634394,0
2013-06-04,7.8854,7.8998,7.4766,7.8166,1936079,0
2013-06-05,7.7695,7.9226,7.7222,7.7934,1421351,0
2013-06-06,7.7815,7.8279,7.7096,7.8166,1537639,0
2013-06-07,7.8279,7.8279,7.535,7.5928,2067673,0
2013-06-10,7.5828,7.6863,7.3286,7.6408,3102461,0
2013-06-11,7.4287,7.559,7.2185,7.5236,3874866,0
2013-06-12,7.5458,7.6512,7.2185,7.3356,2082303,0
2013-06-13,7.0423,7.6512,6.8547,7.6048,4593580,0
2013-06-14,7.664,7.851,7.582,7.7222,1464644,0
2013-06-17,7.8279,7.9575,7.6872,7.851,2527518,0
2013-06-18,7.851,7.9092,7.7463,7.8279,1259094,0
2013-06-19,7.8279,7.875,7.664,7.6991,1090418,0
2013-06-20,7.7343,7.8047,7.5004,7.5689,2997826,0
2013-06-21,7.664,7.6752,7.1248,7.5928,2618940,0
2013-06-24,7.4648,7.5236,7.2072,7.371,3699070,0
2013-06-25,7.3949,7.6289,7.3588,7.582,2281557,0
2013-06-26,7.5689,7.8047,7.5112,7.559,3125574,0
2013-06-27,7.6408,7.8166,7.5689,7.6752,2148418,0
2013-06-28,7.7096,7.9226,7.6512,7.8998,19339559,0
2013-07-01,7.8998,7.8998,7.441,7.6168,2582010,0
2013-07-02,7.6048,7.7343,7.488,7.559,2671170,0
2013-07-03,7.5236,7.6048,7.441,7.5689,955097,0
2013-07-05,7.7343,7.9575,7.441,7.9451,2377074,0
2013-07-08,7.9451,8.004,7.8047,7.8854,1929454,0
2013-07-09,7.8854,7.9682,7.6512,7.6991,1617140,0
2013-07-10,7.6752,7.7815,7.5458,7.7695,1575519,0
2013-07-11,7.8047,7.8166,7.6752,7.8166,2289099,0
2013-07-12,7.7815,8.1204,7.7695,8.0631,2305198,0
2013-07-15,8.0863,8.1204,7.9092,7.9682,2046019,0
2013-07-16,7.9575,7.9682,7.851,7.8998,2077953,0
2013-07-17,7.9092,8.004,7.851,7.8998,1827463,0
2013-07-18,7.9451,8.0398,7.8998,7.9575,1351054,0
2013-07-19,7.8629,7.9575,7.7463,7.7695,1460892,0
2013-07-22,7.6991,7.8166,7.6752,7.7815,1650366,0
2013-07-23,7.7343,7.7934,7.5458,7.7695,2984141,0
2013-07-24,7.7343,7.7463,7.5458,7.6408,1631921,0
2013-07-25,7.535,7.6991,7.5236,7.6752,1680048,0
2013-07-26,7.5928,7.6991,7.441,7.5236,2544235,0
2013-07-29,7.4287,7.6289,7.3825,7.5112,2013479,0
2013-07-30,7.559,7.8166,7.4648,7.7815,1809030,0
2013-07-31,7.851,7.9092,7.7222,7.7695,1487418,0
2013-08-01,7.7695,7.9451,7.6991,7.9451,4370814,0
2013-08-02,7.9682,8.0157,7.8629,7.9092,2240722,0
2013-08-05,7.8399,7.8998,7.7575,7.8047,2158108,0
2013-08-06,7.875,8.0631,7.851,7.9806,2232875,0
2013-08-07,8.004,8.1563,7.8047,8.0265,3219874,0
2013-08-08,8.0265,8.1437,8.0265,8.0746,1175504,0
2013-08-09,8.0398,8.1096,7.8279,7.9575,1314724,0
2013-08-12,7.9092,7.9575,7.7934,7.851,1225579,0
2013-08-13,7.851,7.8854,7.6752,7.7934,1159307,0
2013-08-14,7.7695,7.851,7.6408,7.6512,1362179,0
2013-08-15,7.6168,7.6168,7.3825,7.4056,3448811,0
2013-08-16,7.3825,7.6048,7.2653,7.2772,2259844,0
2013-08-19,7.2422,7.371,7.1367,7.1478,2466806,0
2013-08-20,7.1478,7.3009,6.9017,7.1478,2760863,0
2013-08-21,7.101,7.441,7.0669,7.3588,1074569,0
2013-08-22,7.3588,7.3825,7.2653,7.3356,1257817,0
2013-08-23,7.2772,7.6168,7.2653,7.5928,1423609,0
2013-08-26,7.582,7.6289,7.488,7.5236,1150437,0
2013-08-27,7.4526,7.559,7.3248,7.3588,1300157,0
2013-08-28,7.3356,7.4287,7.2422,7.2653,1228284,0
2013-08-29,7.2772,7.4766,7.1954,7.4766,1338846,0
2013-08-30,7.4181,7.5928,7.3949,7.441,1266219,0
2013-09-03,7.4934,7.6016,7.4564,7.5528,1116068,0
2013-09-04,7.5766,7.6016,7.4811,7.5289,1708942,0
2013-09-05,7.5528,7.7216,7.4811,7.5173,2288723,0
2013-09-06,7.5289,7.5411,7.3248,7.4811,1433598,0
2013-09-09,7.4766,7.5236,7.4287,7.5112,1085853,0
2013-09-10,7.5173,7.5289,7.3601,7.3848,1500047,0
2013-09-11,7.371,7.4287,7.2883,7.3356,1663944,0
2013-09-12,7.3588,7.4648,7.3356,7.4287,1603144,0
2013-09-13,7.4327,7.5411,7.3848,7.4934,1320491,0
2013-09-16,7.488,7.535,7.441,7.5004,3004536,0
2013-09-17,7.4934,7.5173,7.4211,7.4934,1211641,0
2013-09-18,7.9259,8.0822,7.7695,7.9132,8057520,0
2013-09-19,7.949,8.0697,7.8775,7.9624,2535573,0
2013-09-20,8.0098,8.0339,7.8174,7.8533,2010739,0
2013-09-23,7.9132,7.9732,7.7087,7.949,1823671,0
2013-09-24,7.9974,8.1906,7.8895,7.9974,3704660,0
2013-09-25,7.9732,8.0472,7.7934,7.8423,1518628,0
2013-09-26,7.8775,8.1544,7.8533,8.0214,1143340,0
2013-09-27,7.9865,8.1062,7.9374,8.0697,1215913,0
2013-09-30,8.0339,8.0472,7.8294,7.9624,1255100,0
2013-10-01,7.9026,8.1062,7.8775,7.9132,735885,0
2013-10-02,7.8895,7.9259,7.8174,7.8294,690612,0
2013-10-03,7.8174,7.8533,7.6975,7.7575,848150,0
2013-10-04,7.7216,7.7934,7.7087,7.7695,457404,0
2013-10-07,7.7087,7.8056,7.6975,7.7336,927733,0
2013-10-08,7.7216,7.7934,7.6726,7.6855,1006672,0
2013-10-09,7.7087,7.8423,7.6495,7.7455,960871,0
2013-10-10,7.8174,8.0472,7.8056,7.949,1267349,0
2013-10-11,7.9132,8.0098,7.8775,7.9374,968205,0
2013-10-14,7.9374,8.0098,7.8775,7.9974,691476,0
2013-10-15,7.9974,8.0214,7.8895,7.9259,716692,0
2013-10-16,7.9732,8.0214,7.9374,7.9865,749049,0
2013-10-17,7.9865,8.0697,7.9624,8.0472,1066714,0
2013-10-18,8.117,8.286,8.058,8.2758,1986463,0
2013-10-21,8.3342,8.3592,8.2019,8.2389,985711,0
2013-10-22,8.2758,8.4438,8.2389,8.4065,1564567,0
2013-10-23,8.3223,8.4305,8.2628,8.3223,1340117,0
2013-10-24,8.3592,8.3704,8.2758,8.299,1179770,0
2013-10-25,8.3935,8.3935,8.1544,8.2389,908279,0
2013-10-28,8.2758,8.3101,8.1906,8.2156,1108151,0
2013-10-29,8.25,8.3101,8.1653,8.2259,736621,0
2013-10-30,8.2259,8.2259,7.9624,8.0472,1189324,0
2013-10-31,8.117,8.1544,7.9259,7.949,1379064,0
2013-11-01,7.9026,8.0697,7.6975,7.9374,1842904,0
2013-11-04,7.9374,7.9865,7.7695,7.8653,830596,0
2013-11-05,7.8895,8.0697,7.7695,8.058,1654818,0
2013-11-06,8.0938,8.1544,7.8423,7.9374,1361662,0
2013-11-07,7.9865,8.0214,7.3363,7.4811,3973192,0
2013-11-08,7.4688,7.5289,7.0713,7.3725,3460182,0
2013-11-11,7.3725,7.3848,7.0713,7.0958,4626344,0
2013-11-12,7.0366,7.3486,7.0125,7.3486,3698249,0
2013-11-13,7.2883,7.5041,7.2281,7.4934,2519901,0
2013-11-14,7.4688,7.589,7.2883,7.3248,2089780,0
2013-11-15,7.3248,7.3363,7.1433,7.3009,2992139,0
2013-11-18,7.2883,7.3009,7.1196,7.1433,2698667,0
2013-11-19,7.1924,7.2764,7.0958,7.0958,1883696,0
2013-11-20,7.1196,7.2042,7.0234,7.0602,1939008,0
2013-11-21,7.0602,7.1433,6.9756,7.0366,2211528,0
2013-11-22,7.0602,7.2646,6.9632,7.2646,6042416,0
2013-11-25,7.2646,7.3363,7.0958,7.1568,1942111,0
2013-11-26,7.1924,7.1924,7.0839,7.1433,1962962,0
2013-11-27,7.2042,7.2281,7.1085,7.2162,1815100,0
2013-11-29,7.2527,7.2764,7.1805,7.2646,980956,0
2013-12-02,7.2407,7.3486,7.1433,7.1568,2543482,0
2013-12-03,7.1433,7.2883,7.1196,7.2527,2270025,0
2013-12-04,7.2162,7.6376,7.1678,7.589,3734975,0
2013-12-05,7.6016,7.6855,7.4564,7.5411,1335349,0
2013-12-06,7.6016,7.6016,7.4211,7.4449,1808075,0
2013-12-09,7.4449,7.6855,7.4327,7.6247,1478558,0
2013-12-10,7.6495,7.7934,7.5766,7.7575,1951601,0
2013-12-11,7.7934,7.8056,7.5411,7.5766,1527624,0
2013-12-12,7.5766,7.7575,7.4087,7.6376,3336160,0
2013-12-13,7.6495,7.7575,7.5411,7.6247,819303,0
2013-12-16,7.6376,7.8895,7.5411,7.7336,1886030,0
2013-12-17,7.7336,7.7934,7.6136,7.7575,612173,0
2013-12-18,8.2389,8.25,7.9974,8.117,3382719,0
2013-12-19,8.117,8.2259,8.0098,8.1653,1781852,0
2013-12-20,8.1544,8.3704,8.0938,8.3463,3823188,0
2013-12-23,8.3833,8.4065,8.3101,8.3592,2171424,0
2013-12-24,8.3592,8.4185,8.3342,8.3704,673245,0
2013-12-26,8.3841,8.482,8.3075,8.3455,872718,0
2013-12-27,8.3841,8.4083,8.3334,8.3953,435430,0
2013-12-30,8.3841,8.4083,8.2586,8.2956,690030,0
2013-12-31,8.3334,8.4083,8.2715,8.3334,884824,0
2014-01-02,8.3334,8.3334,8.1337,8.3075,1427613,0
2014-01-03,8.3334,8.3953,8.2096,8.3075,1188730,0
2014-01-06,8.3214,8.3704,8.2096,8.2715,1428965,0
2014-01-07,8.3214,8.3455,8.1337,8.1462,1305448,0
2014-01-08,8.1596,8.2456,8.0588,8.1337,961725,0
2014-01-09,8.1708,8.1708,7.9706,8.0206,1712962,0
2014-01-10,8.0588,8.2198,8.0588,8.1462,958389,0
2014-01-13,8.1096,8.2826,8.1096,8.1708,1093408,0
2014-01-14,8.2096,8.2456,8.1096,8.1596,824344,0
2014-01-15,8.2198,8.2345,8.0206,8.0472,1571071,0
2014-01-16,8.009,8.0712,7.8727,8.009,1071909,0
2014-01-17,8.0206,8.1213,7.9226,7.9956,1066706,0
2014-01-21,8.0838,8.1213,7.9084,8.0588,2044028,0
2014-01-22,8.0838,8.1096,7.9226,7.9466,925702,0
2014-01-23,7.9226,8.0472,7.8094,7.96,1687646,0
2014-01-24,7.9226,7.9226,7.7471,7.7967,1402531,0
2014-01-27,7.7343,7.8216,7.6472,7.6968,1270631,0
2014-01-28,7.7726,8.0206,7.7343,7.8839,1481165,0
2014-01-29,7.847,7.9226,7.7591,7.8216,1569850,0
2014-01-30,7.8727,8.0332,7.8094,7.9956,2523124,0
2014-01-31,7.9956,8.0588,7.8839,7.9226,996084,0
2014-02-03,7.96,8.0472,7.8216,7.8343,1438747,0
2014-02-04,7.8343,7.8727,7.6848,7.7222,1649024,0
2014-02-05,7.6968,7.7471,7.6224,7.6472,1393244,0
2014-02-06,7.6472,7.6726,7.5466,7.5605,1729071,0
2014-02-07,7.5968,7.7471,7.5466,7.7096,1524579,0
2014-02-10,7.7096,7.8727,7.5968,7.7726,2000980,0
2014-02-11,7.8216,7.9466,7.7726,7.9084,1228297,0
2014-02-12,7.9226,8.0712,7.8591,8.009,1574543,0
2014-02-13,7.9956,8.1213,7.8839,8.0588,1099151,0
2014-02-14,8.0712,8.1096,7.9466,8.0332,572864,0
2014-02-18,8.0332,8.0955,7.9956,8.0838,988937,0
2014-02-19,8.0712,8.1096,7.9466,7.9706,942609,0
2014-02-20,8.0206,8.0472,7.6968,7.7222,1290547,0
2014-02-21,7.7343,7.847,7.6096,7.8094,1733382,0
2014-02-24,7.8343,8.1708,7.8094,8.0588,2386432,0
2014-02-25,8.1596,8.2586,8.0588,8.0955,1116569,0
2014-02-26,8.0955,8.2096,7.9226,7.9956,1312726,0
2014-02-27,8.0206,8.0588,7.8973,7.9341,1425726,0
2014-02-28,7.9706,8.0838,7.8839,7.9706,1559139,0
2014-03-03,7.96,8.0838,7.8839,8.0838,834540,0
2014-03-04,8.1708,8.3704,8.1337,8.3075,2846103,0
2014-03-05,8.3455,8.4194,8.1708,8.2715,1460284,0
2014-03-06,8.2826,8.2826,7.9956,8.0332,2140069,0
2014-03-07,8.1096,8.1096,7.8343,7.9466,1043442,0
2014-03-10,8.0206,8.0838,7.9706,8.0588,1313230,0
2014-03-11,8.1096,8.1708,8.009,8.0206,1317818,0
2014-03-12,8.009,8.1462,8.009,8.1096,804561,0
2014-03-13,8.1462,8.1708,8.0332,8.0838,997906,0
2014-03-14,8.0472,8.1846,8.0472,8.1213,630530,0
2014-03-17,8.1462,8.3584,8.1462,8.3455,2418517,0
2014-03-18,8.3214,8.4713,8.2956,8.4579,2072043,0
2014-03-19,8.4332,8.482,8.2956,8.3953,4640240,0
2014-03-20,8.2956,8.4083,8.1708,8.3953,2339175,0
2014-03-21,8.4579,8.5583,8.3704,8.5583,6115687,0
2014-03-24,8.5443,8.5443,8.4083,8.4579,1434820,0
2014-03-25,8.5069,8.5336,8.2956,8.3075,1887339,0
2014-03-26,8.3841,8.3841,8.2345,8.2456,1835414,0
2014-03-27,8.3806,8.3806,8.1505,8.2148,1140578,0
2014-03-28,8.2396,8.2655,8.1371,8.162,857390,0
2014-03-31,8.2259,8.3041,8.1247,8.2912,1186069,0
2014-04-01,8.3171,8.5336,8.2396,8.5077,1577969,0
2014-04-02,8.5077,8.5336,8.3806,8.4065,750447,0
2014-04-03,8.4314,8.4314,8.2655,8.3041,697705,0
2014-04-04,8.342,8.342,8.1105,8.2525,1251017,0
2014-04-07,8.2525,8.2775,8.1105,8.2148,1070988,0
2014-04-08,8.2148,8.2396,8.0863,8.0987,918077,0
2014-04-09,8.0987,8.1105,8.0214,8.0481,1267597,0
2014-04-10,8.0607,8.2148,7.9956,7.9956,1401630,0
2014-04-11,7.984,8.073,7.9451,7.9582,1130251,0
2014-04-14,8.0214,8.073,7.9451,8.073,1688678,0
2014-04-15,8.0987,8.1505,7.9956,8.0987,891104,0
2014-04-16,8.1371,8.1505,8.0339,8.1105,598086,0
2014-04-17,8.1105,8.162,8.0214,8.1505,668930,0
2014-04-21,8.162,8.2009,7.984,7.9956,846726,0
2014-04-22,7.984,8.0481,7.9058,7.9582,1814782,0
2014-04-23,7.9582,8.0339,7.9317,7.984,1325467,0
2014-04-24,8.0339,8.0339,7.9451,7.9956,793766,0
2014-04-25,7.8294,7.9699,7.7279,7.8799,10587187,0
2014-04-28,7.9058,7.9451,7.8166,7.8294,2510793,0
2014-04-29,7.8942,7.9058,7.791,7.791,1753802,0
2014-04-30,7.791,7.8423,7.7392,7.8166,2077816,0
2014-05-01,7.8942,7.9451,7.791,7.9451,2182657,0
2014-05-02,7.9699,8.0607,7.9451,8.009,2061340,0
2014-05-05,8.0481,8.1371,8.0214,8.1105,2022390,0
2014-05-06,8.1247,8.1751,8.0481,8.162,1917736,0
2014-05-07,8.162,8.2148,8.0863,8.1751,1967340,0
2014-05-08,8.162,8.2259,8.1247,8.1371,1585560,0
2014-05-09,8.1371,8.2009,7.9451,7.9699,2460897,0
2014-05-12,8.0339,8.2009,8.0214,8.2009,1456459,0
2014-05-13,8.2009,8.2148,8.0987,8.1105,1862095,0
2014-05-14,8.1505,8.1898,8.0214,8.0481,2206683,0
2014-05-15,8.0607,8.073,7.8551,7.9058,2184184,0
2014-05-16,7.8799,8.0987,7.8551,8.0607,2290300,0
2014-05-19,8.0607,8.1371,8.0214,8.0987,698976,0
2014-05-20,8.073,8.073,7.9582,7.9956,1229145,0
2014-05-21,8.0214,8.0214,7.9058,7.9582,1548700,0
2014-05-22,7.984,7.9956,7.92,7.9582,1001149,0
2014-05-23,7.9317,8.0339,7.9058,7.9451,1718763,0
2014-05-27,8.009,8.1105,8.009,8.1105,1776577,0
2014-05-28,8.1371,8.2009,8.0481,8.0607,3027818,0
2014-05-29,8.0987,8.1505,8.0863,8.0987,2211480,0
2014-05-30,8.1371,8.2396,8.0339,8.1247,4621682,0
2014-06-02,8.1371,8.2009,8.073,8.1505,1113688,0
2014-06-03,8.1505,8.1751,8.0863,8.1371,2058399,0
2014-06-04,8.1371,8.2396,8.0481,8.2259,2055362,0
2014-06-05,8.2396,8.342,8.1898,8.33,1664841,0
2014-06-06,8.3679,8.3679,8.3041,8.355,1407778,0
2014-06-09,8.355,8.3679,8.33,8.3679,1005706,0
2014-06-10,8.355,8.3679,8.2775,8.3171,840697,0
2014-06-11,8.2912,8.3679,8.2259,8.2525,1267810,0
2014-06-12,8.2655,8.2655,8.162,8.1751,1641413,0
2014-06-13,8.2148,8.2148,8.1247,8.2009,967003,0
2014-06-16,8.2148,8.2396,8.162,8.2009,891743,0
2014-06-17,8.2396,8.3806,8.2259,8.33,1858619,0
2014-06-18,8.33,8.355,8.2009,8.3041,1230862,0
2014-06-19,8.355,8.355,8.2525,8.2775,1050504,0
2014-06-20,8.3041,8.33,8.2396,8.3171,2217674,0
2014-06-23,8.3806,8.3928,8.3041,8.33,2071943,0
2014-06-24,8.342,8.355,8.2655,8.3041,2472087,0
2014-06-25,8.343,8.3575,8.2904,8.3575,1571464,0
2014-06-26,8.3704,8.4109,8.3041,8.397,1677180,0
2014-06-27,8.3575,8.4641,8.3171,8.3704,2127769,0
2014-06-30,8.343,8.397,8.33,8.397,1178304,0
2014-07-01,8.397,8.4482,8.343,8.3575,1205930,0
2014-07-02,8.3704,8.4109,8.33,8.4109,1533922,0
2014-07-03,8.4109,8.4109,8.33,8.3841,611626,0
2014-07-07,8.3575,8.4109,8.343,8.4109,1045342,0
2014-07-08,8.4229,8.4229,8.343,8.397,1873437,0
2014-07-09,8.397,8.4109,8.3704,8.3841,1529535,0
2014-07-10,8.343,8.5176,8.343,8.4641,1733726,0
2014-07-11,8.4758,8.5443,8.4375,8.5176,1629784,0
2014-07-14,8.5691,8.5967,8.5176,8.5833,1651488,0
2014-07-15,8.5967,8.5967,8.4641,8.4758,695872,0
2014-07-16,8.4918,8.5025,8.25,8.2904,2369680,0
2014-07-17,8.2766,8.343,8.25,8.2766,1359620,0
2014-07-18,8.25,8.33,8.2371,8.2904,1173433,0
2014-07-21,8.2904,8.3171,8.2371,8.3041,842064,0
2014-07-22,8.33,8.343,8.1958,8.2113,1220779,0
2014-07-23,8.2371,8.33,8.2113,8.3041,778903,0
2014-07-24,8.3041,8.3171,8.2113,8.2224,956196,0
2014-07-25,8.2224,8.2371,8.1429,8.1578,1012116,0
2014-07-28,8.1846,8.2224,8.1313,8.1704,1184096,0
2014-07-29,8.1704,8.1958,8.1038,8.117,1406260,0
2014-07-30,8.1704,8.1846,8.0647,8.1038,1163154,0
2014-07-31,8.117,8.1313,7.9699,7.9699,1653091,0
2014-08-01,8.0107,8.1313,7.9441,7.9699,2246382,0
2014-08-04,7.984,8.0239,7.8775,8.0239,1492599,0
2014-08-05,7.984,8.1313,7.9441,7.9575,1409308,0
2014-08-06,8.2766,8.4229,8.2638,8.3171,3404217,0
2014-08-07,8.3171,8.3841,8.25,8.3704,1675845,0
2014-08-08,8.3704,8.3841,8.33,8.3841,970922,0
2014-08-11,8.4109,8.4482,8.3704,8.4109,1138057,0
2014-08-12,8.4109,8.4375,8.343,8.3704,879776,0
2014-08-13,8.3841,8.397,8.2371,8.2371,2869610,0
2014-08-14,8.2638,8.3575,8.2371,8.33,948138,0
2014-08-15,8.3575,8.3704,8.2113,8.2638,1373635,0
2014-08-18,8.3041,8.3704,8.2766,8.3704,950382,0
2014-08-19,8.3841,8.4375,8.3704,8.4109,2309319,0
2014-08-20,8.3704,8.397,8.3171,8.3575,738267,0
2014-08-21,8.3704,8.5025,8.3575,8.4482,2158577,0
2014-08-22,8.4641,8.4641,8.3704,8.4109,1055984,0
2014-08-25,8.4229,8.4375,8.3041,8.33,1079247,0
2014-08-26,8.3704,8.4109,8.343,8.397,741989,0
2014-08-27,8.4109,8.4109,8.3041,8.3704,938776,0
2014-08-28,8.33,8.3575,8.2904,8.33,891182,0
2014-08-29,8.33,8.3575,8.2766,8.3575,700846,0
2014-09-02,8.3704,8.4918,8.3704,8.4641,1710537,0
2014-09-03,8.5025,8.5025,8.3841,8.4109,980261,0
2014-09-04,8.4375,8.4641,8.3575,8.3575,450316,0
2014-09-05,8.343,8.4482,8.3171,8.4375,625320,0
2014-09-08,8.4482,8.4482,8.3575,8.4109,387943,0
2014-09-09,8.4229,8.4375,8.33,8.3575,767281,0
2014-09-10,8.3575,8.3704,8.2904,8.3575,666333,0
2014-09-11,8.3575,8.4375,8.343,8.3841,725476,0
2014-09-12,8.397,8.4109,8.2904,8.3041,683695,0
2014-09-15,8.3041,8.3041,8.1958,8.1958,911482,0
2014-09-16,8.1846,8.343,8.1429,8.343,1267622,0
2014-09-17,8.33,8.4109,8.3041,8.3575,1070631,0
2014-09-18,8.3841,8.3841,8.2371,8.25,850084,0
2014-09-19,8.2638,8.3575,8.2113,8.3575,2111275,0
2014-09-22,8.3575,8.3704,8.2371,8.25,877540,0
2014-09-23,8.2371,8.2766,8.117,8.1313,1260347,0
2014-09-24,8.1429,8.2113,8.1313,8.1313,1786465,0
2014-09-25,8.1511,8.1923,8.0955,8.1637,1052729,0
2014-09-26,8.1637,8.1785,8.0822,8.1371,774704,0
2014-09-29,8.0822,8.1371,8.0688,8.0822,691734,0
2014-09-30,8.0955,8.1105,7.9999,7.9999,1584467,0
2014-10-01,8.0273,8.0422,7.9451,7.9716,1118551,0
2014-10-02,7.9865,8.0273,7.8494,7.9451,911074,0
2014-10-03,8.014,8.0688,7.9183,8.0422,1124871,0
2014-10-06,8.0822,8.3575,8.0822,8.2758,2358073,0
2014-10-07,8.2603,8.3704,8.2345,8.3025,1423072,0
2014-10-08,8.3025,8.3704,8.2189,8.33,1585224,0
2014-10-09,8.343,8.4517,8.2189,8.2878,1296458,0
2014-10-10,8.2189,8.385,8.1637,8.2189,1490880,0
2014-10-13,8.2345,8.343,8.1105,8.2603,2256019,0
2014-10-14,8.3025,8.4125,8.2345,8.3161,2231421,0
2014-10-15,8.2345,8.385,8.1237,8.2603,2264838,0
2014-10-16,8.2189,8.4794,8.2189,8.398,1247713,0
2014-10-17,8.4794,8.5069,8.3161,8.33,731896,0
2014-10-20,8.281,8.4944,8.2543,8.4794,1390662,0
2014-10-21,8.4944,8.5069,8.3075,8.398,2049463,0
2014-10-22,8.4185,8.4677,8.3575,8.3704,1112771,0
2014-10-23,8.4185,8.4401,8.2878,8.2956,1686032,0
2014-10-24,8.3161,8.3704,8.281,8.3075,1076114,0
2014-10-27,8.3025,8.3223,8.1785,8.2474,736916,0
2014-10-28,8.2758,8.3781,8.2345,8.3781,1459497,0
2014-10-29,8.343,8.398,8.3075,8.3704,1314878,0
2014-10-30,8.3704,8.5211,8.3223,8.4599,1492398,0
2014-10-31,8.4944,8.5007,8.4125,8.4944,1390041,0
2014-11-03,8.5282,8.5762,8.4873,8.5282,1401087,0
2014-11-04,8.5282,8.5691,8.4873,8.5424,1186309,0
2014-11-05,8.5619,8.6242,8.5149,8.5967,1552575,0
2014-11-06,8.6873,8.7127,8.4873,8.618,1796744,0
2014-11-07,8.6108,8.6721,8.5967,8.6393,1475497,0
2014-11-10,8.6508,8.8025,8.6314,8.7951,1450774,0
2014-11-11,8.7951,8.8225,8.7127,8.7411,1145022,0
2014-11-12,8.7411,8.7695,8.6926,8.7201,753964,0
2014-11-13,8.7475,8.8097,8.7283,8.7347,512659,0
2014-11-14,8.7201,8.8097,8.7127,8.7283,744436,0
2014-11-17,8.7127,8.7411,8.6508,8.6659,1459414,0
2014-11-18,8.7283,8.8161,8.6926,8.7548,1197683,0
2014-11-19,8.7411,8.774,8.6873,8.7009,755511,0
2014-11-20,8.7073,8.7475,8.6792,8.7411,858304,0
2014-11-21,8.8161,8.8161,8.6926,8.7347,800747,0
2014-11-24,8.7548,8.7831,8.7201,8.7622,811657,0
2014-11-25,8.7896,8.9048,8.7548,8.8938,1678891,0
2014-11-26,8.9204,8.926,8.8646,8.8994,642473,0
2014-11-28,8.8938,9.0201,8.8646,8.8938,609680,0
2014-12-01,8.8773,8.974,8.8445,8.9396,1466443,0
2014-12-02,8.9467,9.0775,8.8847,9.0775,1786453,0
2014-12-03,9.0907,9.2282,9.0709,9.1114,1366804,0
2014-12-04,9.0907,9.118,8.9814,9.0568,1426119,0
2014-12-05,9.0163,9.0634,8.9048,8.9332,1873443,0
2014-12-08,8.9396,9.1048,8.8994,8.926,1544905,0
2014-12-09,8.8445,9.1528,8.8445,9.1528,1356544,0
2014-12-10,9.118,9.1528,9.0285,9.0568,849795,0
2014-12-11,9.0775,9.133,9.0285,9.0709,1328824,0
2014-12-12,9.0201,9.0709,8.9396,8.9467,812468,0
2014-12-15,8.9598,8.9814,8.8025,8.8025,1147123,0
2014-12-16,8.774,8.8773,8.5282,8.7411,2358975,0
2014-12-17,8.7831,9.0163,8.7475,8.9674,1492948,0
2014-12-18,9.0163,9.0709,8.8938,8.9956,934792,0
2014-12-19,9.0163,9.3175,8.9551,9.2699,3812596,0
2014-12-22,9.303,9.3593,9.1942,9.236,945215,0
2014-12-23,9.2903,9.2903,9.1453,9.1669,876541,0
2014-12-24,9.1603,9.214,9.0201,9.0568,932841,0
2014-12-26,9.1424,9.1556,9.037,9.1349,619565,0
2014-12-29,9.1697,9.2121,9.1057,9.1274,503278,0
2014-12-30,9.1349,9.1697,9.0276,9.0709,687884,0
2014-12-31,9.0784,9.1914,9.0201,9.0201,971601,0
2015-01-02,9.0426,9.1556,8.9928,9.1274,957170,0
2015-01-05,9.1123,9.1424,8.9429,9.0145,1271069,0
2015-01-06,9.0201,9.1208,8.9786,9.0201,994885,0
2015-01-07,9.0634,9.1274,8.972,9.1274,1141609,0
2015-01-08,9.1556,9.1754,9.0709,9.1057,1712672,0
2015-01-09,9.0916,9.1274,8.8665,8.9076,1727607,0
2015-01-12,8.9003,8.9287,8.8161,8.8783,1271008,0
2015-01-13,8.8948,8.957,8.5905,8.6251,2406966,0
2015-01-14,8.5762,8.7174,8.5478,8.6962,3574403,0
2015-01-15,8.7246,8.7521,8.6687,8.7246,1654722,0
2015-01-16,8.689,8.8729,8.6616,8.8729,1087059,0
2015-01-20,8.9003,8.9159,8.8097,8.8948,972345,0
2015-01-21,8.9003,9.1914,8.8582,9.1848,2246587,0
2015-01-22,9.2262,9.3467,9.1848,9.2816,1238498,0
2015-01-23,9.2622,9.303,9.1349,9.1471,1352895,0
2015-01-26,9.1471,9.234,9.1274,9.2262,2325878,0
2015-01-27,9.2046,9.2398,9.1424,9.1471,1111653,0
2015-01-28,9.1848,9.234,9.1057,9.1556,2260610,0
2015-01-29,9.1754,9.1848,9.1057,9.1208,1430389,0
2015-01-30,9.0916,9.0916,8.9513,9.0069,2338481,0
2015-02-02,9.0069,9.0492,8.8371,8.9223,2859405,0
2015-02-03,8.9287,9.1349,8.9287,9.1123,1290834,0
2015-02-04,9.0784,9.1123,8.9928,9.0784,1230181,0
2015-02-05,9.1123,9.2196,9.0634,9.2121,972174,0
2015-02-06,9.1914,9.1914,9.0634,9.1057,1094137,0
2015-02-09,9.1057,9.1848,9.0634,9.0916,660279,0
2015-02-10,9.1274,9.1274,8.9786,9.0492,659239,0
2015-02-11,9.0492,9.1349,9.0201,9.0916,721773,0
2015-02-12,9.1123,9.2121,9.1123,9.2046,864465,0
2015-02-13,9.2046,9.2748,9.1754,9.2622,878284,0
2015-02-17,9.2622,9.2981,9.1754,9.2121,677911,0
2015-02-18,9.2121,9.2398,9.1208,9.2398,708740,0
2015-02-19,9.2196,9.2534,9.1471,9.2398,656005,0
2015-02-20,9.2196,9.2534,9.1424,9.2466,900242,0
2015-02-23,9.594,10.151,9.551,10.067,7920242,0
2015-02-24,10.074,10.272,9.805,10.208,5252612,0
2015-02-25,10.208,10.349,10.194,10.314,2234173,0
2015-02-26,10.3,10.527,10.279,10.505,2791082,0
2015-02-27,10.527,10.9,10.421,10.674,6632120,0
2015-03-02,10.667,10.717,10.554,10.674,2004107,0
2015-03-03,10.667,10.779,10.61,10.711,2397197,0
2015-03-04,10.724,10.859,10.653,10.852,1244109,0
2015-03-05,10.88,10.88,10.796,10.802,1190882,0
2015-03-06,10.766,10.779,10.314,10.434,3758936,0
2015-03-09,10.463,10.61,10.456,10.61,1369381,0
2015-03-10,10.554,10.61,10.484,10.583,2059733,0
2015-03-11,10.603,10.627,10.52,10.554,1364003,0
2015-03-12,10.597,10.661,10.469,10.554,3419776,0
2015-03-13,10.527,10.59,10.372,10.384,4520492,0
2015-03-16,10.405,10.597,10.393,10.597,6326138,0
2015-03-17,10.59,10.638,10.562,10.627,1727937,0
2015-03-18,10.618,10.915,10.463,10.83,2285794,0
2015-03-19,10.844,10.95,10.774,10.807,1601529,0
2015-03-20,10.864,10.957,10.69,10.943,4334913,0
2015-03-23,10.957,11.028,10.864,10.9,2169157,0
2015-03-24,10.952,10.995,10.814,10.871,1898658,0
2015-03-25,10.894,11.03,10.879,10.923,3157587,0
2015-03-26,10.908,11.002,10.829,10.959,1822066,0
2015-03-27,10.952,11.018,10.886,10.9,1077473,0
2015-03-30,10.929,11.11,10.871,10.995,1557944,0
2015-03-31,10.987,11.03,10.871,10.886,877828,0
2015-04-01,10.923,11.125,10.85,11.008,2780527,0
2015-04-02,11.053,11.11,10.965,11.067,844279,0
2015-04-06,11.102,11.176,11.074,11.132,782700,0
2015-04-07,11.038,11.987,11.018,11.466,11586149,0
2015-04-08,11.241,11.56,11.221,11.56,30092895,0
2015-04-09,11.597,11.719,11.516,11.684,6761154,0
2015-04-10,11.684,11.967,11.58,11.856,14050779,0
2015-04-13,11.913,12.044,11.872,11.942,6917561,0
2015-04-14,12.025,12.096,11.971,11.996,4592376,0
2015-04-15,12.002,12.241,11.987,12.044,6142534,0
2015-04-16,12.054,12.27,11.951,12.219,2946649,0
2015-04-17,12.197,12.197,11.996,12.109,4357803,0
2015-04-20,12.212,12.291,12.109,12.133,3024131,0
2015-04-21,12.219,12.32,12.146,12.311,4779160,0
2015-04-22,12.291,12.329,12.182,12.283,2696572,0
2015-04-23,12.349,12.357,12.247,12.32,2584057,0
2015-04-24,12.378,12.493,12.335,12.429,2803584,0
2015-04-27,12.493,12.523,12.422,12.464,2713839,0
2015-04-28,12.45,12.581,12.429,12.544,5159692,0
2015-04-29,12.509,12.647,12.349,12.385,3895002,0
2015-04-30,12.357,12.443,12.175,12.341,9631538,0
2015-05-01,12.329,12.394,12.241,12.27,3377390,0
2015-05-04,12.311,12.479,12.225,12.45,4051567,0
2015-05-05,12.4,12.435,12.007,12.074,4659476,0
2015-05-06,12.081,12.081,11.951,12.002,3665061,0
2015-05-07,12.002,12.212,11.806,12.074,3009242,0
2015-05-08,12.311,12.659,12.225,12.329,4459972,0
2015-05-11,12.329,12.357,12.175,12.277,2719777,0
2015-05-12,12.225,12.241,12.096,12.146,2691958,0
2015-05-13,12.212,12.233,12.074,12.103,1948537,0
2015-05-14,12.19,12.306,12.081,12.096,2482027,0
2015-05-15,12.493,12.581,12.429,12.488,4259131,0
2015-05-18,12.493,12.669,12.458,12.639,2225099,0
2015-05-19,12.659,12.973,12.61,12.878,2845142,0
2015-05-20,12.892,12.914,12.747,12.777,2962499,0
2015-05-21,12.813,12.859,12.71,12.784,1621397,0
2015-05-22,12.754,12.978,12.71,12.924,1986148,0
2015-05-26,12.873,12.895,12.62,12.71,2248750,0
2015-05-27,12.732,12.903,12.703,12.873,2351033,0
2015-05-28,12.85,12.911,12.724,12.784,1555501,0
2015-05-29,12.769,12.843,12.65,12.679,1931658,0
2015-06-01,12.732,12.821,12.65,12.703,1932601,0
2015-06-02,12.657,12.695,12.613,12.635,2029077,0
2015-06-03,12.643,12.754,12.553,12.679,3597725,0
2015-06-04,12.679,12.724,12.553,12.576,3162471,0
2015-06-05,12.523,12.703,12.488,12.509,4650670,0
2015-06-08,12.531,12.553,12.33,12.345,2326815,0
2015-06-09,12.45,12.458,12.248,12.361,2072827,0
2015-06-10,11.888,11.959,11.788,11.84,25331302,0
2015-06-11,11.884,11.943,11.84,11.922,5574735,0
2015-06-12,11.892,11.981,11.875,11.901,3785011,0
2015-06-15,11.871,11.959,11.803,11.943,3505964,0
2015-06-16,11.952,12.003,11.901,11.943,3104888,0
2015-06-17,11.938,11.959,11.825,11.93,3096949,0
2015-06-18,11.959,12.197,11.938,12.062,4088946,0
2015-06-19,12.078,12.086,11.913,11.981,6305703,0
2015-06-22,12.003,12.07,11.854,11.981,5421342,0
2015-06-23,11.959,12.033,11.833,11.892,3684201,0
2015-06-24,11.901,11.93,11.743,11.75,4595104,0
2015-06-25,11.767,11.795,11.409,11.447,7194775,0
2015-06-26,11.439,11.579,11.379,11.52,5122251,0
2015-06-29,11.491,11.558,11.342,11.401,4404320,0
2015-06-30,11.439,11.528,11.304,11.327,3430338,0
2015-07-01,11.334,11.476,11.284,11.453,2565901,0
2015-07-02,11.504,11.596,11.29,11.372,2636402,0
2015-07-06,11.365,11.481,11.342,11.416,1842725,0
2015-07-07,11.416,11.535,11.267,11.504,3207543,0
2015-07-08,11.476,11.565,11.284,11.327,2322778,0
2015-07-09,11.416,11.528,11.103,11.231,4207480,0
2015-07-10,11.297,11.781,11.297,11.513,4878589,0
2015-07-13,11.542,11.691,11.386,11.504,1836939,0
2015-07-14,11.558,11.685,11.461,11.55,1767349,0
2015-07-15,11.528,11.55,11.453,11.542,1781045,0
2015-07-16,11.685,11.75,11.558,11.609,2522308,0
2015-07-17,11.625,11.781,11.579,11.699,1887259,0
2015-07-20,11.685,11.825,11.587,11.602,1538384,0
2015-07-21,11.609,11.743,11.572,11.691,2919620,0
2015-07-22,11.662,11.795,11.646,11.757,1260817,0
2015-07-23,11.788,11.847,11.655,11.714,2202496,0
2015-07-24,11.728,11.743,11.447,11.469,2277573,0
2015-07-27,11.447,11.469,11.334,11.386,1811239,0
2015-07-28,11.401,11.476,11.267,11.432,1626513,0
2015-07-29,11.432,11.677,11.342,11.669,1891564,0
2015-07-30,11.631,11.75,11.535,11.699,2247298,0
2015-07-31,11.767,11.854,11.565,11.662,6699247,0
2015-08-03,11.669,11.75,11.572,11.699,1670962,0
2015-08-04,11.699,11.75,11.5,11.535,3493183,0
2015-08-05,11.565,11.572,11.09,11.313,6065273,0
2015-08-06,11.254,11.26,10.606,10.859,8918178,0
2015-08-07,10.805,10.881,10.695,10.748,4285786,0
2015-08-10,10.963,11.178,10.805,10.896,3393350,0
2015-08-11,10.865,10.902,10.748,10.755,2212392,0
2015-08-12,10.755,10.859,10.517,10.852,3116458,0
2015-08-13,10.83,10.932,10.748,10.805,1572558,0
2015-08-14,10.793,10.911,10.784,10.911,1295665,0
2015-08-17,10.919,11.223,10.902,11.201,2781037,0
2015-08-18,11.193,11.334,10.993,11.029,2121231,0
2015-08-19,11.029,11.237,10.963,11.201,3384607,0
2015-08-20,11.09,11.29,11.029,11.037,3277778,0
2015-08-21,10.776,10.926,10.526,10.711,4585147,0
2015-08-24,10.175,10.635,9.938,10.323,6416760,0
2015-08-25,10.487,10.539,10.257,10.272,4766648,0
2015-08-26,10.443,10.479,10.25,10.466,3422280,0
2015-08-27,10.562,10.701,10.34,10.576,2369331,0
2015-08-28,10.547,10.865,10.517,10.621,3159915,0
2015-08-31,10.599,10.628,10.435,10.526,2996712,0
2015-09-01,10.375,10.666,10.34,10.585,3549828,0
2015-09-02,10.658,10.666,10.472,10.562,1734146,0
2015-09-03,10.547,10.621,10.458,10.508,2309998,0
2015-09-04,10.413,10.502,10.331,10.427,1236062,0
2015-09-08,10.606,10.606,10.405,10.421,3776131,0
2015-09-09,10.45,10.569,10.204,10.25,2804180,0
2015-09-10,10.226,10.413,10.213,10.369,1984038,0
2015-09-11,10.309,10.585,10.294,10.585,2488807,0
2015-09-14,10.585,10.666,10.495,10.526,1806935,0
2015-09-15,10.531,10.614,10.435,10.591,1948341,0
2015-09-16,10.599,10.732,10.576,10.695,1388636,0
2015-09-17,10.695,11.103,10.651,10.993,2195453,0
2015-09-18,10.844,10.986,10.74,10.776,7440993,0
2015-09-21,10.902,11.149,10.701,10.732,2639497,0
2015-09-22,10.68,10.986,10.658,10.805,3887936,0
2015-09-23,10.836,10.963,10.815,10.948,2684839,0
2015-09-24,10.932,11.016,10.718,10.776,3276975,0
2015-09-25,10.83,10.83,10.331,10.331,4293187,0
2015-09-28,10.34,10.346,9.729,9.811,8063148,0
2015-09-29,9.803,9.841,9.4098,9.527,6026927,0
2015-09-30,9.633,9.824,9.4758,9.736,6323194,0
2015-10-01,9.766,9.866,9.506,9.551,4337294,0
2015-10-02,9.52,9.921,9.4739,9.866,6680416,0
2015-10-05,9.946,10.145,9.915,10.068,3442079,0
2015-10-06,10.091,10.176,9.946,9.951,2840205,0
2015-10-07,10.014,10.167,10.014,10.052,2535258,0
2015-10-08,10.052,10.16,9.969,10.022,2967170,0
2015-10-09,10.052,10.068,9.907,10.014,2718824,0
2015-10-12,10.014,10.068,9.946,9.959,1503032,0
2015-10-13,9.884,9.99,9.69,9.714,1981315,0
2015-10-14,9.744,9.775,9.546,9.559,2898625,0
2015-10-15,9.551,9.827,9.506,9.805,2224079,0
2015-10-16,9.837,10.022,9.775,9.999,2053885,0
2015-10-19,10.091,10.176,9.969,10.014,2096856,0
2015-10-20,9.975,10.091,9.937,10.006,1571374,0
2015-10-21,10.045,10.136,9.846,9.853,1741148,0
2015-10-22,9.889,9.937,9.637,9.653,2643529,0
2015-10-23,9.668,9.714,9.436,9.559,3611729,0
2015-10-26,9.575,9.659,9.515,9.559,2200322,0
2015-10-27,9.546,9.568,9.0813,9.2729,4654314,0
2015-10-28,9.2729,9.4836,9.2046,9.4593,3221488,0
2015-10-29,9.4049,9.436,9.2593,9.3214,1788662,0
2015-10-30,9.4127,9.4282,9.2593,9.3437,2467103,0
2015-11-02,9.335,9.575,9.2505,9.559,3747439,0
2015-11-03,9.668,9.837,9.4904,9.559,4184365,0
2015-11-04,9.546,9.591,9.2437,9.3292,5116985,0
2015-11-05,9.3292,9.3962,9.1735,9.3962,3977430,0
2015-11-06,9.3437,10.075,9.2816,9.898,9506602,0
2015-11-09,9.837,10.022,9.76,9.889,5628803,0
2015-11-10,9.889,10.068,9.827,10.022,3700913,0
2015-11-11,10.022,10.052,9.753,9.79,2955616,0
2015-11-12,9.76,9.79,9.3962,9.4049,2914332,0
2015-11-13,9.3962,9.436,9.2505,9.2981,2843711,0
2015-11-16,9.2981,9.4836,9.267,9.4282,1960935,0
2015-11-17,9.4438,9.4739,9.1048,9.1123,4781278,0
2015-11-18,9.1434,9.2816,9.1358,9.1895,3457112,0
2015-11-19,9.182,9.2282,9.0201,9.0813,2835921,0
2015-11-20,9.1208,9.2282,9.0125,9.0662,3503717,0
2015-11-23,9.0737,9.1593,8.9814,8.9975,3817104,0
2015-11-24,9.005,9.1358,8.9039,9.1358,3777768,0
2015-11-25,9.1593,9.2981,9.0502,9.2981,3055578,0
2015-11-27,9.3515,9.559,9.3437,9.559,1694024,0
2015-11-30,9.551,9.889,9.551,9.797,6466732,0
2015-12-01,9.837,9.951,9.568,9.621,3665991,0
2015-12-02,9.606,9.628,9.436,9.4661,2932438,0
2015-12-03,9.4661,9.52,9.3214,9.4224,3909962,0
2015-12-04,9.4224,9.4904,9.2046,9.2729,4261347,0
2015-12-07,9.236,9.2437,8.936,9.0125,4695337,0
2015-12-08,8.957,9.005,8.8344,8.957,3633605,0
2015-12-09,9.0201,9.1048,8.9204,9.0125,4717665,0
2015-12-10,9.0276,9.1048,8.9429,8.989,2115422,0
2015-12-11,8.9429,8.9429,8.4429,8.5123,5346904,0
2015-12-14,8.5274,8.5655,8.0107,8.0339,7194439,0
2015-12-15,8.0265,8.6659,7.9724,8.5344,4634061,0
2015-12-16,8.6117,9.3127,8.6046,9.2816,10778062,0
2015-12-17,9.3039,9.722,9.267,9.4224,7485042,0
2015-12-18,9.4127,9.659,9.3739,9.591,10060545,0
2015-12-21,9.628,10.136,9.628,10.022,9497388,0
2015-12-22,10.022,10.276,9.959,10.022,4293826,0
2015-12-23,10.075,10.191,9.983,10.068,5432715,0
2015-12-24,10.145,10.153,9.975,9.99,3247741,0
2015-12-28,9.975,9.975,9.675,9.729,4152617,0
2015-12-29,9.818,9.85,9.593,9.722,4344851,0
2015-12-30,9.736,9.777,9.4894,9.577,2793624,0
2015-12-31,9.537,9.818,9.4243,9.722,3825328,0
2016-01-04,9.729,9.873,9.515,9.689,4487667,0
2016-01-05,9.713,9.832,9.57,9.736,2909421,0
2016-01-06,9.818,9.992,9.673,9.792,5180599,0
2016-01-07,9.704,9.736,9.4001,9.4098,5152604,0
2016-01-08,9.537,9.593,9.1942,9.2253,3371159,0
2016-01-11,9.2719,9.4496,9.1208,9.369,3663265,0
2016-01-12,9.4243,9.585,8.9048,9.1132,4534061,0
2016-01-13,9.0728,9.1377,8.162,8.3695,9150613,0
2016-01-14,8.3781,8.4579,7.2506,8.306,9008248,0
2016-01-15,7.9699,8.1864,7.9142,8.1381,5303249,0
2016-01-19,8.4185,8.4185,7.8023,7.9383,6605233,0
2016-01-20,7.8742,8.0498,7.2666,7.9624,8803808,0
2016-01-21,7.9865,8.2697,7.9299,8.0739,6148649,0
2016-01-22,8.306,8.8326,8.2543,8.4739,5031315,0
2016-01-25,8.4491,8.4661,8.0265,8.1221,6468361,0
2016-01-26,8.1704,8.6019,8.1538,8.514,4010845,0
2016-01-27,8.5541,9.0097,8.4856,8.6019,5714667,0
2016-01-28,8.673,8.8417,8.522,8.5851,2568832,0
2016-01-29,8.7622,9.1132,8.673,9.1048,5148696,0
2016-02-01,9.0578,9.1443,8.8903,9.0181,3364706,0
2016-02-02,8.9369,8.9758,8.5451,8.6019,3790515,0
2016-02-03,8.6419,8.7026,8.2096,8.594,2992320,0
2016-02-04,8.5541,8.7384,8.4739,8.5051,3627341,0
2016-02-05,8.434,8.522,8.1933,8.4661,4220284,0
2016-02-08,8.3695,8.3859,7.9981,8.1778,5148958,0
2016-02-09,8.0498,8.1304,7.7703,8.0181,3842391,0
2016-02-10,8.0498,8.1538,7.9383,8.0023,2103556,0
2016-02-11,7.8742,7.9451,7.7431,7.8822,2071573,0
2016-02-12,7.9299,8.1304,7.9142,8.1138,1667895,0
2016-02-16,8.1933,8.5619,8.1743,8.522,2579730,0
2016-02-17,8.5451,8.7767,8.538,8.721,2432977,0
2016-02-18,8.753,8.7767,8.498,8.658,1805748,0
2016-02-19,8.673,8.7622,8.5033,8.721,1578734,0
2016-02-22,8.7942,8.9369,8.786,8.8738,1746596,0
2016-02-23,8.8491,8.9852,8.8417,8.8573,1897636,0
2016-02-24,9.0097,9.267,8.7301,9.2573,3484940,0
2016-02-25,9.2719,9.4409,9.0652,9.2408,4088096,0
2016-02-26,9.3039,9.546,9.2806,9.336,2946705,0
2016-02-29,9.3302,9.4292,9.234,9.3612,3214611,0
2016-03-01,9.4243,9.4544,8.2345,8.3214,12000719,0
2016-03-02,8.6019,8.957,8.2904,8.8252,6350328,0
2016-03-03,8.8252,9.0803,8.7695,8.9541,2775407,0
2016-03-04,8.9937,9.1377,8.9608,9.0181,2884176,0
2016-03-07,9.0012,9.2719,8.881,9.1622,2706671,0
2016-03-08,9.1208,9.1292,8.7695,8.8097,3347244,0
2016-03-09,8.881,8.9777,8.7063,8.9369,2173040,0
2016-03-10,8.9369,8.9852,8.7448,8.881,1648133,0
2016-03-11,8.9541,9.2767,8.9139,9.2408,2346773,0
2016-03-14,9.1697,9.1763,8.9975,9.1208,2464436,0
2016-03-15,9.0652,9.1208,8.9139,8.9777,1757693,0
2016-03-16,8.9457,9.2894,8.9387,9.2719,2225681,0
2016-03-17,9.2083,9.336,9.0813,9.2894,2613671,0
2016-03-18,9.3535,9.3933,9.2719,9.3768,2792292,0
2016-03-21,9.3224,9.4175,9.2544,9.3224,2785669,0
2016-03-22,9.2719,9.3263,9.1697,9.2573,2992585,0
2016-03-23,9.2894,9.4816,9.2369,9.2408,2600965,0
2016-03-24,9.2083,9.233,9.0247,9.2018,2531071,0
2016-03-28,9.2083,9.4409,9.2083,9.3612,2563353,0
2016-03-29,9.369,9.593,9.2083,9.515,4622070,0
2016-03-30,9.593,9.689,9.4894,9.505,6632448,0
2016-03-31,9.505,9.704,9.4962,9.671,3484981,0
2016-04-01,9.613,9.847,9.573,9.639,3025649,0
2016-04-04,9.647,9.722,9.515,9.521,2137847,0
2016-04-05,9.4807,9.613,9.4477,9.4884,2117419,0
2016-04-06,9.4962,9.697,9.4962,9.613,2554832,0
2016-04-07,9.579,9.895,9.579,9.722,3111413,0
2016-04-08,9.795,9.895,9.588,9.654,3866541,0
2016-04-11,9.688,9.862,9.613,9.688,3006016,0
2016-04-12,9.688,9.771,9.613,9.654,2420263,0
2016-04-13,9.713,9.871,9.688,9.871,1856698,0
2016-04-14,9.854,9.871,9.713,9.847,1997512,0
2016-04-15,9.838,9.953,9.78,9.895,1752029,0
2016-04-18,9.88,9.947,9.822,9.895,3567005,0
2016-04-19,9.928,10.062,9.904,10.004,2417313,0
2016-04-20,9.996,10.161,9.92,10.079,5223067,0
2016-04-21,10.096,10.161,9.953,9.972,4700533,0
2016-04-22,9.972,10.028,9.871,9.979,2865694,0
2016-04-25,9.979,10.046,9.871,10.021,2732641,0
2016-04-26,10.079,10.228,10.028,10.221,2073590,0
2016-04-27,10.278,10.361,10.221,10.294,2317330,0
2016-04-28,10.245,10.253,10.021,10.079,2717029,0
2016-04-29,10.096,10.179,9.923,10.062,2664341,0
2016-05-02,10.129,10.179,9.987,10.121,1923761,0
2016-05-03,10.071,10.136,9.947,10.046,3352366,0
2016-05-04,10.104,10.266,9.914,10.228,4909870,0
2016-05-05,10.245,10.644,10.179,10.569,6023544,0
2016-05-06,10.561,10.735,10.52,10.611,3403634,0
2016-05-09,10.662,11.035,10.658,10.993,6543244,0
2016-05-10,11.035,11.035,10.885,11.018,2794303,0
2016-05-11,10.968,11.109,10.935,10.977,2818429,0
2016-05-12,11.044,11.209,10.986,11.119,2378111,0
2016-05-13,11.068,11.16,11.018,11.094,2246075,0
2016-05-16,11.077,11.168,11.027,11.134,2489908,0
2016-05-17,11.119,11.352,11.06,11.143,3267188,0
2016-05-18,11.06,11.285,10.919,11.127,5441879,0
2016-05-19,11.085,11.134,10.776,10.943,5259695,0
2016-05-20,10.986,11.101,10.924,11.085,2463408,0
2016-05-23,11.127,11.168,10.953,10.977,3419367,0
2016-05-24,11.035,11.201,10.953,11.143,2913918,0
2016-05-25,11.127,11.227,11.074,11.227,1555013,0
2016-05-26,11.185,11.326,11.168,11.259,1371401,0
2016-05-27,11.243,11.326,11.214,11.267,1390640,0
2016-05-31,11.259,11.343,11.185,11.293,3117253,0
2016-06-01,11.227,11.461,11.193,11.443,2308948,0
2016-06-02,11.417,11.434,11.277,11.377,2145174,0
2016-06-03,11.392,11.501,11.301,11.401,2260574,0
2016-06-06,11.401,11.508,11.384,11.426,1911132,0
2016-06-07,11.434,11.622,11.414,11.493,2254778,0
2016-06-08,11.501,11.551,11.472,11.527,2164786,0
2016-06-09,11.517,11.583,11.443,11.559,1829275,0
2016-06-10,11.517,11.564,11.401,11.443,2220089,0
2016-06-13,11.392,11.392,11.152,11.185,2840270,0
2016-06-14,11.143,11.209,10.96,11.044,3264393,0
2016-06-15,11.044,11.233,10.993,11.143,2552873,0
2016-06-16,11.119,11.14,10.871,11.068,3217842,0
2016-06-17,11.094,11.253,11.06,11.119,3995707,0
2016-06-20,11.243,11.272,11.134,11.168,2412363,0
2016-06-21,11.168,11.209,11.035,11.143,1935412,0
2016-06-22,11.201,11.201,10.96,10.968,2127809,0
2016-06-23,11.094,11.201,11.027,11.119,2711400,0
2016-06-24,10.853,11.267,10.644,10.868,6305994,0
2016-06-27,10.829,10.861,10.461,10.62,4104810,0
2016-06-28,10.977,11.068,10.75,11.035,3420528,0
2016-06-29,11.101,11.205,11.06,11.177,2648103,0
2016-06-30,11.185,11.508,11.127,11.508,4937155,0
2016-07-01,11.501,11.608,11.488,11.542,4004163,0
2016-07-05,11.655,11.662,11.112,11.224,5434512,0
2016-07-06,11.147,11.266,10.949,11.216,4291415,0
2016-07-07,11.19,11.241,10.974,11.052,2916297,0
2016-07-08,11.147,11.241,11.052,11.156,3614202,0
2016-07-11,11.172,11.311,11.103,11.301,1757449,0
2016-07-12,11.301,11.447,11.301,11.396,2423611,0
2016-07-13,11.396,11.473,11.315,11.405,1785607,0
2016-07-14,11.421,11.465,11.181,11.206,2522961,0
2016-07-15,11.233,11.285,11.181,11.266,1217251,0
2016-07-18,11.259,11.396,11.246,11.396,1153252,0
2016-07-19,11.396,11.526,11.379,11.508,1779661,0
2016-07-20,11.526,11.611,11.47,11.585,1207449,0
2016-07-21,11.526,11.629,11.447,11.526,2435173,0
2016-07-22,11.491,11.62,11.466,11.602,2701029,0
2016-07-25,11.568,11.636,11.52,11.602,3161522,0
2016-07-26,11.629,11.655,11.542,11.611,2200472,0
2016-07-27,11.629,11.629,11.473,11.577,2262627,0
2016-07-28,11.568,11.697,11.516,11.662,2903664,0
2016-07-29,11.697,11.757,11.629,11.757,2077325,0
2016-08-01,11.767,11.826,11.688,11.741,2595223,0
2016-08-02,11.93,12.006,11.843,11.965,3282288,0
2016-08-03,11.965,12.179,11.93,12.136,3411530,0
2016-08-04,12.17,12.179,11.876,12.04,2873005,0
2016-08-05,12.06,12.256,12.025,12.24,2921333,0
2016-08-08,12.256,12.274,12.196,12.24,2406465,0
2016-08-09,12.256,12.807,12.247,12.738,4639780,0
2016-08-10,12.738,12.764,12.376,12.455,5958540,0
2016-08-11,12.136,12.205,12.085,12.136,20365880,0
2016-08-12,12.162,12.247,12.153,12.153,3996277,0
2016-08-15,12.205,12.235,12.136,12.153,5387265,0
2016-08-16,12.136,12.17,11.981,11.999,4487402,0
2016-08-17,12.04,12.075,11.861,12.025,3171180,0
2016-08-18,12.04,12.205,12.025,12.11,2232798,0
2016-08-19,12.11,12.127,11.951,12.067,2606333,0
2016-08-22,12.06,12.136,12.033,12.067,1181493,0
2016-08-23,12.144,12.179,12.085,12.17,2219400,0
2016-08-24,12.179,12.231,12.127,12.136,1581244,0
2016-08-25,12.127,12.179,12.101,12.17,1520867,0
2016-08-26,12.17,12.205,11.843,11.99,4085351,0
2016-08-29,12.015,12.341,12.015,12.162,3162951,0
2016-08-30,12.162,12.256,12.067,12.256,1818754,0
2016-08-31,12.265,12.385,12.187,12.341,5005860,0
2016-09-01,12.368,12.401,12.153,12.281,2292223,0
2016-09-02,12.334,12.45,12.3,12.428,1699727,0
2016-09-06,12.428,12.458,12.368,12.394,1856953,0
2016-09-07,12.368,12.566,12.368,12.566,2367197,0
2016-09-08,12.557,12.66,12.463,12.48,2571263,0
2016-09-09,12.42,12.428,12.11,12.127,4686736,0
2016-09-12,12.05,12.356,11.886,12.291,4211000,0
2016-09-13,12.196,12.316,12.153,12.24,3572369,0
2016-09-14,12.281,12.466,12.272,12.394,2913393,0
2016-09-15,12.41,12.463,12.316,12.36,3594213,0
2016-09-16,12.326,12.398,12.256,12.351,5024870,0
2016-09-19,12.394,12.6,12.394,12.557,3285783,0
2016-09-20,12.6,12.6,12.402,12.48,2257512,0
2016-09-21,12.523,12.557,12.3,12.455,3885295,0
2016-09-22,12.531,12.561,12.36,12.428,3484804,0
2016-09-23,12.368,12.463,12.256,12.265,2949461,0
2016-09-26,12.3,12.471,12.265,12.316,4932563,0
2016-09-27,12.351,12.471,12.3,12.402,3600862,0
2016-09-28,12.463,12.471,12.179,12.316,4467532,0
2016-09-29,12.361,12.45,12.183,12.245,3422223,0
2016-09-30,12.273,12.342,12.201,12.273,2498148,0
2016-10-03,12.299,12.316,12.145,12.156,2346542,0
2016-10-04,12.166,12.183,11.818,11.936,3269588,0
2016-10-05,11.952,12.05,11.926,11.978,2164934,0
2016-10-06,12.076,12.218,11.926,12.201,4208182,0
2016-10-07,12.245,12.335,12.103,12.13,2450363,0
2016-10-10,12.174,12.339,12.17,12.254,1710694,0
2016-10-11,12.263,12.326,12.112,12.166,1518621,0
2016-10-12,12.174,12.326,12.103,12.263,2028461,0
2016-10-13,12.192,12.424,12.148,12.378,2935503,0
2016-10-14,12.441,12.441,12.263,12.263,1083389,0
2016-10-17,12.28,12.342,12.183,12.201,1647107,0
2016-10-18,12.307,12.388,12.245,12.273,1397154,0
2016-10-19,12.335,12.476,12.29,12.414,1330370,0
2016-10-20,12.441,12.482,12.307,12.405,1589908,0
2016-10-21,12.316,12.45,12.28,12.316,2193099,0
2016-10-24,12.37,12.476,12.263,12.432,2454244,0
2016-10-25,12.441,12.556,12.405,12.529,1586805,0
2016-10-26,12.441,12.521,12.361,12.414,1385686,0
2016-10-27,12.414,12.486,12.321,12.335,2079666,0
2016-10-28,12.414,12.432,12.295,12.37,1865011,0
2016-10-31,12.424,12.45,12.352,12.405,1722049,0
2016-11-01,12.397,12.441,12.112,12.29,5114562,0
2016-11-02,12.335,12.432,12.112,12.228,2659393,0
2016-11-03,12.263,12.408,12.254,12.335,1874890,0
2016-11-04,12.352,12.525,12.307,12.467,3114657,0
2016-11-07,12.548,12.681,12.529,12.663,2949626,0
2016-11-08,12.654,12.685,12.575,12.627,1979918,0
2016-11-09,12.397,12.689,12.352,12.645,4214568,0
2016-11-10,12.673,12.744,12.556,12.637,4074161,0
2016-11-11,12.637,12.708,12.539,12.637,3395453,0
2016-11-14,12.708,12.72,12.539,12.565,3311413,0
2016-11-15,12.556,12.806,12.521,12.796,3659487,0
2016-11-16,12.796,12.858,12.744,12.752,3397025,0
2016-11-17,12.787,12.868,12.708,12.841,5313201,0
2016-11-18,12.885,13.054,12.872,13.045,2703541,0
2016-11-21,13.063,13.401,13.063,13.392,4311638,0
2016-11-22,13.445,13.631,13.445,13.614,3046415,0
2016-11-23,13.614,13.614,13.436,13.499,3442229,0
2016-11-25,13.551,13.641,13.471,13.587,1076012,0
2016-11-28,13.622,13.684,13.605,13.622,1920977,0
2016-11-29,13.622,13.818,13.622,13.747,2326578,0
2016-11-30,13.774,13.8,13.561,13.729,3482495,0
2016-12-01,13.774,13.774,13.533,13.641,2485468,0
2016-12-02,13.658,13.809,13.601,13.667,2192517,0
2016-12-05,13.738,14.05,13.729,14.041,2654488,0
2016-12-06,14.021,14.218,14.01,14.201,2286668,0
2016-12-07,14.209,14.325,14.139,14.289,3383930,0
2016-12-08,14.289,14.467,14.245,14.379,3127275,0
2016-12-09,14.414,14.45,14.093,14.281,3603970,0
2016-12-12,14.289,14.414,14.057,14.147,3133273,0
2016-12-13,14.174,14.388,14.076,14.174,2690363,0
2016-12-14,14.191,14.227,13.917,14.031,2769848,0
2016-12-15,13.987,14.129,13.924,13.987,3028432,0
2016-12-16,14.041,14.263,14.041,14.183,3811550,0
2016-12-19,14.263,14.379,14.218,14.369,3540327,0
2016-12-20,14.369,14.52,14.352,14.52,3102369,0
2016-12-21,14.52,14.601,14.471,14.539,2480669,0
2016-12-22,14.546,14.556,14.311,14.45,3527048,0
2016-12-23,14.441,14.472,14.325,14.467,2209273,0
2016-12-27,14.484,14.484,14.281,14.281,3006502,0
2016-12-28,14.389,14.436,14.153,14.244,3723543,0
2016-12-29,14.198,14.381,14.104,14.298,2265091,0
2016-12-30,14.454,14.481,14.289,14.381,2090808,0
2017-01-03,14.399,14.582,14.253,14.463,3121884,0
2017-01-04,14.537,14.619,14.426,14.573,2365046,0
2017-01-05,14.573,14.637,14.5,14.601,1656947,0
2017-01-06,14.637,14.701,14.527,14.601,1295573,0
2017-01-09,14.656,14.71,14.564,14.601,1363402,0
2017-01-10,14.628,14.757,14.564,14.72,2564057,0
2017-01-11,14.72,14.811,14.678,14.747,1555336,0
2017-01-12,14.728,14.774,14.537,14.656,1710879,0
2017-01-13,14.656,14.792,14.545,14.664,1400624,0
2017-01-17,14.683,14.738,14.55,14.573,1625244,0
2017-01-18,14.609,14.628,14.463,14.545,2194106,0
2017-01-19,14.545,14.555,14.473,14.527,946842,0
2017-01-20,14.545,14.637,14.545,14.637,1300613,0
2017-01-23,14.673,14.774,14.619,14.728,2072549,0
2017-01-24,14.728,14.82,14.673,14.784,2606234,0
2017-01-25,14.784,14.857,14.757,14.829,1808794,0
2017-01-26,14.829,14.939,14.784,14.866,1902755,0
2017-01-27,14.921,14.921,14.816,14.884,1648797,0
2017-01-30,14.811,14.93,14.298,14.326,11753226,0
2017-01-31,13.777,14.016,13.75,13.859,58159459,0
2017-02-01,13.996,14.217,13.952,14.188,14700812,0
2017-02-02,14.262,14.513,14.235,14.409,10454136,0
2017-02-03,14.545,14.559,14.426,14.436,7294939,0
2017-02-06,14.481,14.591,14.413,14.436,5786651,0
2017-02-07,14.49,14.564,14.409,14.436,5459814,0
2017-02-08,14.446,14.454,14.317,14.326,6868757,0
2017-02-09,14.409,14.473,14.317,14.454,6409982,0
2017-02-10,14.527,14.628,14.49,14.545,6558059,0
2017-02-13,14.637,14.774,14.605,14.71,4823863,0
2017-02-14,14.728,14.939,14.619,14.939,5337077,0
2017-02-15,14.911,14.911,14.738,14.866,4557105,0
2017-02-16,14.884,14.943,14.838,14.857,6005431,0
2017-02-17,14.857,14.866,14.701,14.802,3775029,0
2017-02-21,15.094,15.14,14.866,15.103,5844084,0
2017-02-22,15.123,15.351,15.113,15.25,5388034,0
2017-02-23,15.268,15.341,15.103,15.241,4271275,0
2017-02-24,15.204,15.309,15.159,15.26,3450629,0
2017-02-27,15.324,15.392,15.26,15.341,5149827,0
2017-02-28,15.324,15.432,15.231,15.432,10335419,0
2017-03-01,15.432,15.469,15.378,15.442,4755541,0
2017-03-02,15.497,15.524,15.405,15.442,4611024,0
2017-03-03,15.488,15.553,15.324,15.553,3833663,0
2017-03-06,15.553,15.57,15.424,15.553,3568818,0
2017-03-07,15.553,15.634,15.461,15.553,3749342,0
2017-03-08,15.561,15.588,15.287,15.378,4472945,0
2017-03-09,15.351,15.479,15.103,15.241,4742187,0
2017-03-10,15.268,15.369,15.177,15.278,4267803,0
2017-03-13,15.314,15.378,15.231,15.26,2939333,0
2017-03-14,15.296,15.305,15.076,15.13,3034588,0
2017-03-15,15.186,15.452,15.159,15.388,5794044,0
2017-03-16,15.479,15.553,15.388,15.497,3948778,0
2017-03-17,15.516,15.662,15.516,15.625,6464738,0
2017-03-20,15.644,15.735,15.588,15.689,4000979,0
2017-03-21,15.753,15.781,15.58,15.652,5072156,0
2017-03-22,15.652,15.699,15.524,15.634,6525744,0
2017-03-23,15.672,15.775,15.531,15.672,5719338,0
2017-03-24,15.691,15.785,15.578,15.625,3161807,0
2017-03-27,15.55,15.644,15.493,15.644,3212807,0
2017-03-28,15.644,15.874,15.625,15.86,2980106,0
2017-03-29,15.86,15.945,15.841,15.879,2726145,0
2017-03-30,15.879,16.03,15.86,16.03,1986373,0
2017-03-31,16.001,16.105,15.973,15.983,2468215,0
2017-04-03,16.001,16.058,15.898,16.058,2294059,0
2017-04-04,16.058,16.162,15.992,16.142,2335715,0
2017-04-05,16.17,16.274,15.973,15.992,3424439,0
2017-04-06,15.964,16.134,15.869,16.096,2785942,0
2017-04-07,16.096,16.17,15.973,15.992,2121887,0
2017-04-10,16.039,16.195,16.02,16.134,2020779,0
2017-04-11,16.152,16.241,16.119,16.236,2513526,0
2017-04-12,16.246,16.359,16.17,16.265,2764754,0
2017-04-13,16.293,16.415,16.246,16.397,4047521,0
2017-04-17,16.378,16.674,16.369,16.66,3607275,0
2017-04-18,16.66,16.736,16.547,16.698,3242917,0
2017-04-19,16.773,16.81,16.688,16.707,3363477,0
2017-04-20,16.773,16.802,14.467,15.428,31500234,0
2017-04-21,15.775,15.992,15.342,15.38,16462869,0
2017-04-24,15.418,15.418,14.825,15.314,10701601,0
2017-04-25,15.342,15.653,15.305,15.568,6297303,0
2017-04-26,15.644,15.889,15.587,15.823,4537232,0
2017-04-27,15.898,15.992,15.795,15.907,4550394,0
2017-04-28,15.964,16.001,15.606,15.691,4331026,0
2017-05-01,15.926,16.17,15.7,16.058,7236757,0
2017-05-02,16.001,16.076,15.766,15.954,6413862,0
2017-05-03,15.945,16.001,15.691,15.737,3895190,0
2017-05-04,15.747,15.803,15.597,15.747,2740955,0
2017-05-05,15.729,15.813,15.691,15.747,2094327,0
2017-05-08,15.729,15.762,15.484,15.484,3643931,0
2017-05-09,15.484,15.531,15.216,15.258,4500859,0
2017-05-10,15.248,15.399,15.248,15.305,2869614,0
2017-05-11,15.342,15.39,15.051,15.22,4594018,0
2017-05-12,15.22,15.276,15.117,15.155,2669424,0
2017-05-15,15.211,15.239,15.069,15.145,3979400,0
2017-05-16,15.173,15.267,15.089,15.107,3756029,0
2017-05-17,15.061,15.117,14.919,14.938,4473326,0
2017-05-18,15.003,15.003,14.834,14.9,4032606,0
2017-05-19,14.91,15.201,14.891,15.117,2697937,0
2017-05-22,15.173,15.399,15.155,15.314,2340242,0
2017-05-23,15.37,15.441,15.305,15.37,2370802,0
2017-05-24,15.436,15.517,15.39,15.484,1831032,0
2017-05-25,15.512,15.663,15.484,15.55,2385894,0
2017-05-26,15.55,15.597,15.408,15.578,1722104,0
2017-05-30,15.578,15.597,15.126,15.163,3818074,0
2017-05-31,15.163,15.296,15.018,15.145,2652722,0
2017-06-01,15.135,15.456,15.079,15.333,2481776,0
2017-06-02,15.38,15.522,15.38,15.428,1836226,0
2017-06-05,15.39,15.426,15.192,15.201,2093713,0
2017-06-06,15.201,15.201,14.919,15.061,3347998,0
2017-06-07,15.079,15.117,15.003,15.069,1951327,0
2017-06-08,15.079,15.342,15.069,15.277,1493118,0
2017-06-09,15.267,15.408,15.267,15.37,1881914,0
2017-06-12,15.399,15.606,15.39,15.531,2191116,0
2017-06-13,15.531,15.681,15.493,15.672,2291537,0
2017-06-14,15.597,15.7,15.423,15.7,5790937,0
2017-06-15,15.625,15.757,15.54,15.7,2331966,0
2017-06-16,15.568,15.813,15.568,15.747,5410507,0
2017-06-19,15.803,15.945,15.762,15.917,2669330,0
2017-06-20,15.729,15.766,15.107,15.163,8307077,0
2017-06-21,15.248,15.342,15.069,15.089,4355235,0
2017-06-22,15.55,15.851,15.446,15.785,5587476,0
2017-06-23,15.823,15.954,15.531,15.615,34729926,0
2017-06-26,15.719,15.79,15.305,15.474,7231180,0
2017-06-27,15.531,15.568,15.258,15.314,7695729,0
2017-06-28,15.352,15.408,15.155,15.324,9986350,0
2017-06-29,15.469,15.528,15.295,15.43,5645207,0
2017-06-30,15.469,15.498,15.071,15.11,6782622,0
2017-07-03,15.159,15.382,15.149,15.363,2205474,0
2017-07-05,15.343,15.43,15.071,15.12,4274749,0
2017-07-06,15.091,15.149,14.819,14.858,5108201,0
2017-07-07,14.858,14.945,14.605,14.896,4390115,0
2017-07-10,14.896,14.945,14.819,14.887,3600562,0
2017-07-11,14.896,15.032,14.887,14.964,2726196,0
2017-07-12,15.013,15.159,14.974,15.023,2222509,0
2017-07-13,15.052,15.095,14.819,14.916,3783443,0
2017-07-14,14.945,15.139,14.945,15.071,5134797,0
2017-07-17,15.178,15.389,15.129,15.265,2845611,0
2017-07-18,15.207,15.236,15.071,15.197,3183634,0
2017-07-19,15.178,15.348,15.168,15.275,2280868,0
2017-07-20,15.353,15.596,15.314,15.46,2891310,0
2017-07-21,15.489,15.566,15.401,15.498,1731244,0
2017-07-24,15.498,15.644,15.45,15.489,2182786,0
2017-07-25,15.528,15.605,15.45,15.46,2100643,0
2017-07-26,15.498,15.566,15.411,15.537,1946650,0
2017-07-27,15.566,15.809,15.469,15.761,3070659,0
2017-07-28,15.819,15.819,15.489,15.576,3040111,0
2017-07-31,16.169,16.508,16.062,16.508,9202895,0
2017-08-01,16.518,16.737,16.499,16.654,5394538,0
2017-08-02,16.673,16.741,16.431,16.576,3913077,0
2017-08-03,16.576,16.586,16.256,16.304,2914841,0
2017-08-04,16.353,16.411,16.042,16.343,2906596,0
2017-08-07,16.392,16.421,16.139,16.266,2723593,0
2017-08-08,16.285,16.285,16.149,16.178,2461451,0
2017-08-09,16.081,16.227,15.984,16.207,1880589,0
2017-08-10,16.13,16.227,15.994,16.023,2640136,0
2017-08-11,15.955,16.101,15.838,16.081,2237993,0
2017-08-14,16.12,16.251,16.071,16.11,2144863,0
2017-08-15,16.12,16.227,16.081,16.217,1942665,0
2017-08-16,16.246,16.372,16.207,16.353,1927920,0
2017-08-17,16.353,16.363,16.149,16.149,1713322,0
2017-08-18,16.159,16.169,16.042,16.071,1965783,0
2017-08-21,16.12,16.164,15.994,16.12,1981156,0
2017-08-22,16.12,16.222,16.096,16.178,2090385,0
2017-08-23,16.169,16.188,16.042,16.091,2561209,0
2017-08-24,16.101,16.149,15.994,16.052,2250022,0
2017-08-25,16.178,16.178,16.003,16.139,1769115,0
2017-08-28,16.169,16.324,16.023,16.081,2832228,0
2017-08-29,16.023,16.11,15.945,16.003,2222842,0
2017-08-30,16.003,16.062,15.843,15.897,2396533,0
2017-08-31,15.945,16.081,15.906,16.003,1959460,0
2017-09-01,16.013,16.188,15.994,16.178,2226798,0
2017-09-05,16.188,16.266,15.819,15.926,3519344,0
2017-09-06,15.965,16,15.892,15.955,1693284,0
2017-09-07,15.994,15.994,15.819,15.887,1719551,0
2017-09-08,15.906,15.906,15.799,15.887,1626871,0
2017-09-11,15.926,16.037,15.906,15.994,1825592,0
2017-09-12,16.013,16.062,15.916,16.042,2175609,0
2017-09-13,16.042,16.062,15.906,15.984,2260468,0
2017-09-14,15.974,16.033,15.926,15.974,1729932,0
2017-09-15,16.071,16.12,15.994,16.052,2888662,0
2017-09-18,16.12,16.217,16.071,16.198,2551156,0
2017-09-19,16.169,16.363,16.169,16.304,2721090,0
2017-09-20,16.353,16.372,16.198,16.266,2342546,0
2017-09-21,16.314,16.324,16.188,16.295,1809791,0
2017-09-22,16.324,16.421,16.3,16.402,3054752,0
2017-09-25,16.46,16.465,16.314,16.421,3783597,0
2017-09-26,16.46,16.644,16.421,16.586,5010779,0
2017-09-27,16.615,16.741,16.547,16.722,6480215,0
2017-09-28,16.741,16.795,16.605,16.79,6046923,0
2017-09-29,16.78,16.83,16.65,16.73,5240616,0
2017-10-02,16.73,16.98,16.68,16.94,3610648,0
2017-10-03,16.93,17.03,16.84,16.94,2825041,0
2017-10-04,16.94,17.04,16.91,17.03,2160601,0
2017-10-05,17.05,17.3,17.03,17.27,3749883,0
2017-10-06,17.24,17.24,16.98,17.18,2463666,0
2017-10-09,17.19,17.215,17.13,17.17,2037115,0
2017-10-10,17.21,17.21,17.11,17.14,1366582,0
2017-10-11,17.14,17.195,17.09,17.12,1761820,0
2017-10-12,17.13,17.18,17.1,17.16,1293223,0
2017-10-13,17.2,17.23,17.1462,17.21,1538961,0
2017-10-16,17.23,17.26,17.11,17.14,2115883,0
2017-10-17,17.17,17.185,17.11,17.12,1298727,0
2017-10-18,17.14,17.2,17.08,17.16,1380338,0
2017-10-19,17.13,17.28,17.07,17.25,1661633,0
2017-10-20,17.32,17.5,17.29,17.49,2207042,0
2017-10-23,17.5,17.5,17.315,17.4,1809069,0
2017-10-24,17.45,17.5,17.275,17.44,2042088,0
2017-10-25,17.47,17.48,17.02,17.2,2901914,0
2017-10-26,17.23,17.28,17.02,17.06,2657523,0
2017-10-27,17.61,17.89,17.42,17.89,4968570,0
2017-10-30,17.87,17.91,17.325,17.44,4063308,0
2017-10-31,17.53,17.73,17.47,17.63,2510052,0
2017-11-01,17.76,17.84,17.62,17.71,2305954,0
2017-11-02,17.79,17.79,17.405,17.51,2072474,0
2017-11-03,17.5,17.61,17.46,17.5,1430625,0
2017-11-06,17.51,17.52,17.3226,17.35,1942550,0
2017-11-07,17.35,17.56,17.35,17.54,2175147,0
2017-11-08,17.56,17.58,17.38,17.43,2315039,0
2017-11-09,17.43,17.4662,17.31,17.36,1734418,0
2017-11-10,17.35,17.3792,17.22,17.27,1383263,0
