Date,Open,High,Low,Close,Volume,OpenInt
2014-06-16,35.851,38.409,35.851,37.852,563734,0
2014-06-17,37.852,37.852,36.083,37.248,197404,0
2014-06-18,37.945,37.945,36.546,37.431,27485,0
2014-06-19,36.938,37.248,35.998,36.4,14146,0
2014-06-20,36.517,37.248,34.686,35.663,91554,0
2014-06-23,35.896,36.045,35.152,35.383,77024,0
2014-06-24,35.291,35.3,34.92,34.92,90052,0
2014-06-25,34.733,35.383,34.034,34.219,551186,0
2014-06-26,33.988,34.509,33.056,34.452,160989,0
2014-06-27,34.174,35.171,33.68,34.386,1859559,0
2014-06-30,34.267,37.431,33.931,36.083,2354185,0
2014-07-01,35.616,37.19,35.616,36.381,2329644,0
2014-07-02,36.715,37.712,36.651,37.301,2340005,0
2014-07-03,37.525,40.515,37.47,40.273,3777376,0
2014-07-07,39.399,39.835,39.256,39.462,2373839,0
2014-07-08,38.559,39.816,37.078,38.103,3170715,0
2014-07-09,37.963,39.285,37.795,38.867,1532558,0
2014-07-10,38.001,39.155,37.926,38.652,1245711,0
2014-07-11,38.197,38.858,38.093,38.754,750672,0
2014-07-14,39.155,41.092,39.1,39.619,964684,0
2014-07-15,39.629,41.092,39.222,40.496,1371812,0
2014-07-16,40.496,41.13,40.216,40.625,1205174,0
2014-07-17,40.226,40.625,40.04,40.254,552738,0
2014-07-18,39.768,40.021,38.178,39.1,1119418,0
2014-07-21,38.188,39.063,37.73,38.886,1211873,0
2014-07-22,38.876,38.876,38.083,38.215,723820,0
2014-07-23,38.028,38.083,37.105,37.292,843443,0
2014-07-24,37.171,37.394,36.289,37.19,986255,0
2014-07-25,36.361,37.153,35.896,36.426,1316371,0
2014-07-28,36.316,36.409,35.588,35.655,1205110,0
2014-07-29,35.198,35.337,34.287,34.566,2923613,0
2014-07-30,32.433,32.59,31.044,31.063,4657976,0
2014-07-31,30.28,30.55,28.924,30.226,2774835,0
2014-08-01,30.727,31.344,30.375,31.193,2468440,0
2014-08-04,30.822,31.613,30.822,31.325,1305119,0
2014-08-05,31.52,31.816,30.96,31.054,776400,0
2014-08-06,30.802,31.119,30.718,30.931,1164941,0
2014-08-07,30.913,31.054,30.011,30.178,847465,0
2014-08-08,30.03,30.597,30.03,30.206,800985,0
2014-08-11,30.439,31.277,30.439,30.99,662489,0
2014-08-12,31.1,31.548,31.027,31.137,661526,0
2014-08-13,31.379,31.779,31.305,31.716,905468,0
2014-08-14,31.658,32.201,31.044,31.146,878711,0
2014-08-15,31.175,31.305,30.02,30.066,1194497,0
2014-08-18,30.522,30.822,30.123,30.636,1021405,0
2014-08-19,30.773,31.129,30.737,30.903,851921,0
2014-08-20,30.913,31.009,30.683,30.812,530696,0
2014-08-21,31.027,31.344,30.086,30.468,1135187,0
2014-08-22,30.468,30.617,30.096,30.42,574358,0
2014-08-25,30.607,30.701,30.355,30.654,385308,0
2014-08-26,30.54,30.96,30.54,30.701,413871,0
2014-08-27,30.96,31.063,30.54,30.693,622622,0
2014-08-28,30.693,30.931,30.54,30.701,469257,0
2014-08-29,30.894,31.091,30.693,30.921,432207,0
2014-09-02,31.009,31.334,30.394,30.587,680492,0
2014-09-03,30.597,31.261,30.54,30.87,774161,0
2014-09-04,30.568,31.009,30.319,30.459,830279,0
2014-09-05,30.496,30.894,30.449,30.54,716341,0
2014-09-08,30.394,30.94,30.384,30.737,648410,0
2014-09-09,30.727,31.37,30.727,30.861,1058731,0
2014-09-10,30.822,30.95,29.612,30.236,1008852,0
2014-09-11,30.254,30.365,30.03,30.216,860462,0
2014-09-12,30.236,30.514,29.815,29.852,894498,0
2014-09-15,29.861,30.001,28.694,28.958,1228698,0
2014-09-16,29.245,29.461,28.537,28.545,1333124,0
2014-09-17,28.929,29.18,27.77,27.827,1710727,0
2014-09-18,28.096,28.266,27.761,28.133,1298522,0
2014-09-19,28.357,28.694,28.295,28.61,1761655,0
2014-09-22,28.545,28.871,28.322,28.555,1479819,0
2014-09-23,28.386,28.519,27.808,27.808,1408235,0
2014-09-24,27.78,27.855,26.977,27.108,1805326,0
2014-09-25,27.07,28.649,26.736,28.462,1577508,0
2014-09-26,28.462,28.751,28.19,28.601,632662,0
2014-09-29,29.057,30.186,28.881,30.104,877916,0
2014-09-30,29.815,31.399,29.628,30.71,1600921,0
2014-10-01,30.871,31.263,30.608,30.888,1236651,0
2014-10-02,30.942,30.982,29.544,29.62,412365,0
2014-10-03,30.794,30.794,28.2,28.62,1160221,0
2014-10-06,28.751,29.861,28.415,29.611,716204,0
2014-10-07,29.805,30.862,29.33,29.815,812327,0
2014-10-08,29.703,31.205,29.135,30.664,596945,0
2014-10-09,30.196,30.272,27.957,28.043,1156773,0
2014-10-10,28.003,28.331,27.557,27.92,734799,0
2014-10-13,27.865,28.266,27.604,27.835,373126,0
2014-10-14,27.835,28.582,27.575,27.929,715715,0
2014-10-15,27.855,28.891,27.453,27.835,1234166,0
2014-10-16,27.651,27.986,27.238,27.715,912091,0
2014-10-17,27.705,27.994,26.874,27.286,1153889,0
2014-10-20,27.267,27.557,27.034,27.164,649657,0
2014-10-21,27.184,27.47,26.612,27.138,876259,0
2014-10-22,27.089,27.994,26.81,26.845,771431,0
2014-10-23,27.024,27.409,26.603,26.903,815659,0
2014-10-24,27.043,27.911,26.81,27.156,879889,0
2014-10-27,26.792,27.687,26.65,27.621,764782,0
2014-10-28,27.528,28.395,27.267,28.304,1159060,0
2014-10-29,28.163,29.395,25.243,26.493,2294903,0
2014-10-30,26.213,26.473,25.718,25.998,959091,0
2014-10-31,26.101,26.688,26.046,26.622,871186,0
2014-11-03,26.679,27.089,26.409,26.632,518263,0
2014-11-04,26.531,26.67,26.118,26.157,377814,0
2014-11-05,26.147,26.223,25.645,25.737,1017721,0
2014-11-06,25.886,26.241,25.718,26.223,328382,0
2014-11-07,26.287,26.287,25.951,26.101,391202,0
2014-11-10,25.728,25.988,23.955,24.431,2596486,0
2014-11-11,24.261,24.261,22.984,23.384,1751940,0
2014-11-12,23.264,24.216,23.208,24.134,638253,0
2014-11-13,24.115,24.134,23.517,23.57,274304,0
2014-11-14,23.47,24.085,23.441,24.036,433850,0
2014-11-17,24.095,24.421,23.803,24.134,419723,0
2014-11-18,23.992,24.477,23.907,24.134,453283,0
2014-11-19,24.002,24.45,23.917,24.197,264209,0
2014-11-20,24.019,24.242,23.722,23.984,347414,0
2014-11-21,23.776,24.261,23.451,23.74,690605,0
2014-11-24,23.74,23.823,23.561,23.645,526273,0
2014-11-25,23.618,23.833,23.47,23.636,396231,0
2014-11-26,23.535,23.675,23.002,23.412,522315,0
2014-11-28,23.347,23.412,22.629,23.002,5181937,0
2014-12-01,22.853,23.412,22.629,22.87,1203814,0
2014-12-02,22.836,23.05,22.526,22.974,424961,0
2014-12-03,22.919,23.04,22.516,22.713,3380132,0
2014-12-04,22.498,22.797,22.117,22.126,445057,0
2014-12-05,22.06,22.395,21.593,21.724,629492,0
2014-12-08,21.651,22.395,21.584,22.18,518237,0
2014-12-09,22.032,22.732,21.873,22.584,509760,0
2014-12-10,22.472,22.545,21.883,21.968,514958,0
2014-12-11,21.893,21.929,21.509,21.574,405422,0
2014-12-12,21.556,21.651,20.942,21.004,611099,0
2014-12-15,20.923,21.212,20.294,20.294,773266,0
2014-12-16,20.153,20.932,20.005,20.428,758183,0
2014-12-17,20.313,21.39,20.303,21.247,537958,0
2014-12-18,21.306,21.408,20.825,21.062,550330,0
2014-12-19,20.977,21.071,20.359,20.987,1286782,0
2014-12-22,20.8,21.062,20.519,20.622,487842,0
2014-12-23,20.622,21.071,20.622,20.913,468502,0
2014-12-24,20.903,21.089,20.744,20.977,215128,0
2014-12-26,21.062,21.156,20.865,20.968,215588,0
2014-12-29,20.923,21.098,20.744,21.062,588637,0
2014-12-30,20.977,21.267,20.781,20.987,1068447,0
2014-12-31,20.95,21.062,20.63,20.875,393889,0
2015-01-02,20.809,21.098,20.773,21.098,341515,0
2015-01-05,21.033,21.661,20.923,21.491,684278,0
2015-01-06,21.521,22.157,21.229,21.848,680293,0
2015-01-07,21.866,21.987,21.54,21.82,352204,0
2015-01-08,21.857,22.428,21.679,22.251,721539,0
2015-01-09,22.27,22.477,21.763,21.793,279710,0
2015-01-12,21.783,21.876,20.594,20.8,507649,0
2015-01-13,20.835,20.893,20.051,20.34,974563,0
2015-01-14,20.144,20.22,19.752,19.986,552098,0
2015-01-15,19.929,20.125,19.189,19.798,873916,0
2015-01-16,19.78,20.153,19.526,20.135,847235,0
2015-01-20,20.135,20.584,19.836,20.418,966403,0
2015-01-21,20.398,20.547,20.125,20.418,578579,0
2015-01-22,20.437,20.499,19.986,20.257,532933,0
2015-01-23,20.192,20.239,17.879,18.114,1935013,0
2015-01-26,17.879,18.525,17.795,18.486,1084371,0
2015-01-27,18.637,18.656,17.644,17.692,1186567,0
2015-01-28,17.158,17.355,16.334,16.832,2059972,0
2015-01-29,16.822,16.914,15.996,16.035,1557301,0
2015-01-30,15.913,16.287,15.641,16.026,2044575,0
2015-02-02,16.026,16.183,15.855,15.933,873614,0
2015-02-03,16.053,16.381,15.765,15.774,1092710,0
2015-02-04,15.668,16.053,15.539,15.577,801762,0
2015-02-05,15.745,16.213,15.668,16.183,784873,0
2015-02-06,16.193,16.363,16.1,16.287,500722,0
2015-02-09,16.306,16.447,16.166,16.213,509639,0
2015-02-10,16.213,16.381,16.063,16.193,497557,0
2015-02-11,16.175,16.381,16.091,16.242,271444,0
2015-02-12,16.353,16.596,16.035,16.119,353209,0
2015-02-13,16.11,16.567,15.97,16.457,400047,0
2015-02-17,16.334,16.486,15.381,15.819,1283279,0
2015-02-18,15.837,16.129,15.65,16.082,439097,0
2015-02-19,15.952,16.427,15.952,16.269,312135,0
2015-02-20,16.242,16.371,15.923,16.334,399778,0
2015-02-23,16.363,17.017,16.1,16.914,541542,0
2015-02-24,16.851,17.861,16.851,17.644,632087,0
2015-02-25,18.037,18.037,17.309,17.381,580944,0
2015-02-26,17.39,17.44,17.27,17.355,320451,0
2015-02-27,17.364,17.449,17.131,17.373,336588,0
2015-03-02,17.319,17.467,17.233,17.28,318563,0
2015-03-03,17.253,17.261,16.99,17.223,228614,0
2015-03-04,17.177,17.569,17.113,17.187,379136,0
2015-03-05,17.177,17.319,16.86,17.187,257671,0
2015-03-06,16.878,17.035,15.875,15.923,662767,0
2015-03-09,15.996,16.242,15.559,15.595,389284,0
2015-03-10,15.819,15.819,15.258,15.391,476884,0
2015-03-11,15.361,15.491,15.166,15.166,371977,0
2015-03-12,15.202,15.287,15.06,15.08,338221,0
2015-03-13,15.042,15.184,14.986,15.042,211028,0
2015-03-16,15.033,15.108,14.666,14.771,401633,0
2015-03-17,14.761,14.911,14.563,14.628,396846,0
2015-03-18,14.573,14.732,14.467,14.647,545012,0
2015-03-19,14.582,14.712,14.346,14.356,357599,0
2015-03-20,14.366,14.375,13.915,13.989,705945,0
2015-03-23,13.989,14.685,13.567,14.451,845600,0
2015-03-24,14.423,14.432,14.102,14.225,422587,0
2015-03-25,14.225,14.309,14.047,14.225,328349,0
2015-03-26,14.656,14.666,13.755,14.11,672331,0
2015-03-27,14.084,14.385,14.028,14.234,455241,0
2015-03-30,14.273,14.647,14.273,14.563,401951,0
2015-03-31,14.451,14.544,13.924,14.009,606597,0
2015-04-01,14.009,14.413,13.83,14.394,415779,0
2015-04-02,14.3,14.517,13.924,14.019,320265,0
2015-04-06,14.009,14.196,13.858,14.093,571178,0
2015-04-07,14.139,14.458,14.102,14.451,266250,0
2015-04-08,14.451,14.647,14.243,14.404,374083,0
2015-04-09,14.413,14.891,14.404,14.881,276455,0
2015-04-10,14.911,14.911,14.432,14.487,444604,0
2015-04-13,14.497,14.497,14.129,14.366,425139,0
2015-04-14,14.385,14.413,14.102,14.139,357278,0
2015-04-15,14.139,14.537,14.102,14.29,614722,0
2015-04-16,14.327,14.451,14.119,14.375,489616,0
2015-04-17,14.477,14.573,14.187,14.394,467791,0
2015-04-20,14.319,14.647,14.273,14.591,336776,0
2015-04-21,14.591,14.781,14.441,14.591,241043,0
2015-04-22,14.95,14.95,14.477,14.497,323387,0
2015-04-23,14.554,14.611,14.187,14.263,569371,0
2015-04-24,14.29,14.467,14.253,14.404,448754,0
2015-04-27,14.423,14.742,14.394,14.712,303458,0
2015-04-28,14.712,15.652,14.621,15.616,609045,0
2015-04-29,15.616,15.739,15.128,15.502,508318,0
2015-04-30,15.522,15.768,15.268,15.711,598621,0
2015-05-01,16.453,18.389,16.077,17.976,1259889,0
2015-05-04,18.059,18.248,17.374,17.665,1013019,0
2015-05-05,17.712,18.466,17.6,18.193,841557,0
2015-05-06,18.295,18.323,17.731,18.05,477881,0
2015-05-07,17.976,17.995,16.161,16.332,712997,0
2015-05-08,16.228,16.603,15.777,16.218,493532,0
2015-05-11,16.134,16.247,15.889,15.908,292609,0
2015-05-12,15.859,15.899,15.382,15.588,315650,0
2015-05-13,15.57,15.859,15.512,15.721,152527,0
2015-05-14,15.739,15.859,15.561,15.661,182523,0
2015-05-15,15.606,15.748,15.278,15.644,263120,0
2015-05-18,15.616,15.869,15.541,15.739,341712,0
2015-05-19,15.73,15.859,15.457,15.541,367065,0
2015-05-20,15.597,15.804,15.532,15.681,304414,0
2015-05-21,15.652,16.077,15.652,16.02,246979,0
2015-05-22,16.039,16.17,15.859,16.124,283994,0
2015-05-26,16.01,16.039,15.437,15.483,257605,0
2015-05-27,15.483,15.483,15.042,15.118,284421,0
2015-05-28,15.137,15.382,15.137,15.297,241374,0
2015-05-29,15.297,15.73,15.22,15.502,381425,0
2015-06-01,15.512,16,15.512,15.879,424288,0
2015-06-02,15.85,16.161,15.758,16.077,400242,0
2015-06-03,16.096,16.238,16,16.152,220920,0
2015-06-04,16.077,16.483,15.701,16.359,501086,0
2015-06-05,16.256,16.642,16.114,16.424,407590,0
2015-06-08,16.359,16.453,16.096,16.339,305267,0
2015-06-09,16.283,16.556,16.105,16.275,152511,0
2015-06-10,16.256,16.349,15.492,16.238,660874,0
2015-06-11,16.265,16.322,15.927,16.068,717198,0
2015-06-12,15.991,16.323,15.991,16.257,232833,0
2015-06-15,16.17,16.17,15.858,15.916,232303,0
2015-06-16,15.83,15.85,15.569,15.767,240990,0
2015-06-17,15.767,15.964,15.52,15.709,281135,0
2015-06-18,15.679,15.719,15.225,15.255,266307,0
2015-06-19,15.331,15.474,15.114,15.245,347022,0
2015-06-22,15.217,15.341,14.945,15.124,391514,0
2015-06-23,15.105,15.285,14.716,15.066,539501,0
2015-06-24,15.001,15.245,14.886,15.19,452104,0
2015-06-25,15.217,15.265,14.868,15.162,591612,0
2015-06-26,15.124,15.632,14.965,15.5,3384858,0
2015-06-29,15.444,15.444,15.162,15.304,554116,0
2015-06-30,15.341,15.474,15.294,15.349,521410,0
2015-07-01,15.322,15.434,14.094,14.111,905164,0
2015-07-02,14.161,14.641,13.941,14.198,557292,0
2015-07-06,14.048,14.121,13.603,14,552844,0
2015-07-07,13.96,14.161,13.575,13.97,488121,0
2015-07-08,13.897,13.941,13.263,13.282,586739,0
2015-07-09,13.387,13.509,12.981,13.027,654747,0
2015-07-10,13.112,13.263,12.573,12.679,398294,0
2015-07-13,12.697,13.017,12.621,12.783,489390,0
2015-07-14,12.8,13.301,12.8,12.914,494465,0
2015-07-15,12.914,13.008,12.716,12.791,376025,0
2015-07-16,12.641,12.764,12.348,12.366,545428,0
2015-07-17,12.339,12.348,12.038,12.047,505280,0
2015-07-20,12.121,12.422,11.886,12.273,554116,0
2015-07-21,12.243,12.329,11.886,11.961,365667,0
2015-07-22,11.921,11.921,11.365,11.442,373188,0
2015-07-23,11.461,11.518,11.139,11.235,337809,0
2015-07-24,11.215,11.299,10.8,10.979,469688,0
2015-07-27,10.885,11.358,10.875,11.129,376153,0
2015-07-28,11.139,11.423,10.77,11.329,527632,0
2015-07-29,11.309,11.688,11.084,11.498,833132,0
2015-07-30,14.039,14.161,12.093,12.528,2329911,0
2015-07-31,12.754,13.292,12.471,13.263,1766685,0
2015-08-03,13.245,13.347,11.913,11.921,1027621,0
2015-08-04,11.97,12.188,11.82,11.941,1061832,0
2015-08-05,11.989,12.329,11.574,11.8,1298901,0
2015-08-06,11.8,12.537,11.678,12.49,1113888,0
2015-08-07,12.452,12.641,12.063,12.168,708982,0
2015-08-10,12.217,13.017,12.056,12.953,718624,0
2015-08-11,12.81,13.132,12.631,12.99,660177,0
2015-08-12,12.764,13.301,12.764,13.037,594367,0
2015-08-13,13.076,13.122,12.837,12.953,310372,0
2015-08-14,12.924,13.207,12.924,13.188,398717,0
2015-08-17,13.066,13.387,12.999,13.066,459309,0
2015-08-18,13.047,13.047,12.716,12.867,277959,0
2015-08-19,12.292,12.329,5.6643,7.1935,19188519,0
2015-08-20,7.2783,7.4107,6.1268,6.1929,6160197,0
2015-08-21,6.1361,7.0235,6.1268,6.8821,2881377,0
2015-08-24,6.6931,7.3446,6.4666,6.5139,2533105,0
2015-08-25,6.7215,6.8725,5.8057,5.8152,2297813,0
2015-08-26,5.9285,6.6648,5.8152,6.4855,2225782,0
2015-08-27,6.6553,6.7497,5.9946,6.1646,1535442,0
2015-08-28,6.2306,6.7497,6.1646,6.6837,1181004,0
2015-08-31,6.6083,6.627,6.3249,6.4383,746271,0
2015-09-01,6.259,6.3911,5.8718,5.8812,1306954,0
2015-09-02,5.9379,5.9661,5.4282,5.702,1379939,0
2015-09-03,5.7397,6.2212,5.7397,6.0606,1003572,0
2015-09-04,6.3249,6.7121,6.0606,6.5798,1477076,0
2015-09-08,6.6553,6.6553,6.1738,6.2493,1180475,0
2015-09-09,6.3156,6.5704,6.0795,6.2493,859615,0
2015-09-10,6.2306,6.2967,5.9661,6.2871,1042628,0
2015-09-11,6.1079,6.2778,5.9002,6.004,727099,0
2015-09-14,5.9373,6.0231,5.6509,5.7369,822809,0
2015-09-15,5.6889,6.0135,5.6796,5.9848,536702,0
2015-09-16,5.9756,6.1375,5.899,6.0709,457960,0
2015-09-17,6.0518,6.1664,5.9467,5.9945,506424,0
2015-09-18,5.8896,5.918,5.6796,5.7653,730935,0
2015-09-21,5.7653,5.9848,5.708,5.8227,465463,0
2015-09-22,5.7653,5.8514,5.6317,5.775,617998,0
2015-09-23,5.8704,6.1758,5.8608,6.1091,875295,0
2015-09-24,6.0231,6.5672,6.004,6.338,1083031,0
2015-09-25,6.3571,6.4527,6.0803,6.2141,1298646,0
2015-09-28,6.1853,6.1951,6.0231,6.1091,536543,0
2015-09-29,6.1186,6.1567,5.7941,5.8608,757438,0
2015-09-30,5.9086,5.9945,5.6796,5.8416,629732,0
2015-10-01,5.899,6.3191,5.8514,6.1853,848897,0
2015-10-02,6.1375,6.6627,6.0135,6.615,698142,0
2015-10-05,6.6816,7.073,6.4622,7.0635,932447,0
2015-10-06,7.0444,7.3689,6.9204,7.1113,810553,0
2015-10-07,7.1781,7.455,7.0158,7.1971,774200,0
2015-10-08,7.1971,7.5408,7.1781,7.4453,534292,0
2015-10-09,7.4741,7.7603,7.4167,7.5505,494692,0
2015-10-12,7.5599,7.5884,6.93,7.3212,701968,0
2015-10-13,7.2161,7.4835,7.1495,7.3786,446919,0
2015-10-14,7.4167,7.5505,7.3308,7.4741,449013,0
2015-10-15,7.455,7.7221,7.3212,7.6458,510196,0
2015-10-16,7.6648,7.875,7.579,7.8653,500977,0
2015-10-19,7.7794,7.8272,7.1971,7.5599,692171,0
2015-10-20,7.5121,7.8939,7.4167,7.875,562746,0
2015-10-21,7.8844,7.8939,7.4741,7.6076,620932,0
2015-10-22,7.684,7.7603,7.1208,7.1589,1300739,0
2015-10-23,7.1208,7.7126,7.1208,7.5121,671636,0
2015-10-26,7.4741,7.5314,7.1971,7.3212,414967,0
2015-10-27,7.2735,7.5981,7.1589,7.3689,723181,0
2015-10-28,7.3689,7.7603,7.3022,7.6173,691123,0
2015-10-29,8.6289,10.242,8.5621,9.545,3797457,0
2015-10-30,9.2689,9.2689,8.5811,8.8007,1646980,0
2015-11-02,8.7817,9.689,8.6575,9.535,793716,0
2015-11-03,9.535,9.938,9.535,9.679,683054,0
2015-11-04,9.669,9.879,9.507,9.641,426414,0
2015-11-05,9.613,9.736,9.2019,9.3931,475624,0
2015-11-06,9.3549,9.928,9.2116,9.879,452368,0
2015-11-09,9.879,9.948,9.307,9.43,351705,0
2015-11-10,9.43,9.4801,9.0204,9.1827,375051,0
2015-11-11,9.1924,9.2212,8.7148,9.0012,646913,0
2015-11-12,8.8962,8.9153,8.5049,8.5526,576826,0
2015-11-13,8.5718,9.43,8.5621,9.3451,734390,0
2015-11-16,9.3832,9.699,9.2689,9.497,716370,0
2015-11-17,9.497,9.669,9.1924,9.565,691645,0
2015-11-18,9.65,9.928,9.621,9.908,566979,0
2015-11-19,9.841,10.192,9.822,10.09,475311,0
2015-11-20,10.167,10.3,9.928,10.138,545607,0
2015-11-23,10.11,10.73,10.04,10.212,626694,0
2015-11-24,10.242,11.187,10.212,11.177,728313,0
2015-11-25,11.112,11.206,10.625,10.967,864087,0
2015-11-27,10.776,10.891,10.148,10.167,402186,0
2015-11-30,10.222,11.273,10.192,10.7,727580,0
2015-12-01,11.95,12.417,10.824,11.368,1139887,0
2015-12-02,11.197,11.331,10.844,11.301,556034,0
2015-12-03,11.301,11.589,11.167,11.311,562314,0
2015-12-04,10.212,10.547,9.679,10.1,1598686,0
2015-12-07,10.1,10.184,9.2019,9.3931,815372,0
2015-12-08,9.2874,9.641,8.9534,9.0775,617387,0
2015-12-09,9.1924,9.4701,8.9534,9.0872,396529,0
2015-12-10,9.0872,9.3167,9.0394,9.1827,315861,0
2015-12-11,9.0681,9.0681,8.61,8.7246,453938,0
2015-12-14,8.6575,9.0681,8.5621,8.9153,410054,0
2015-12-15,8.9923,9.1366,8.8768,9.1269,403746,0
2015-12-16,9.1366,9.4152,9.1366,9.3283,461350,0
2015-12-17,9.3578,9.492,9.05,9.1558,444193,0
2015-12-18,9.1077,9.2903,8.6556,8.7616,888284,0
2015-12-21,8.8192,8.9347,8.4345,8.521,619709,0
2015-12-22,8.5594,9.2135,8.5018,9.1749,560447,0
2015-12-23,9.2622,9.579,9.0115,9.52,539959,0
2015-12-24,9.4542,9.804,9.3971,9.762,205907,0
2015-12-28,9.685,9.733,8.7423,9.0788,451425,0
2015-12-29,9.1366,9.617,8.9923,9.502,584427,0
2015-12-30,9.484,9.589,9.2622,9.2903,303555,0
2015-12-31,9.2622,9.55,9.2426,9.4152,325333,0
2016-01-04,9.1655,9.3002,8.848,9.1558,597071,0
2016-01-05,9.2232,9.2232,8.6076,8.6461,596211,0
2016-01-06,8.4634,8.6364,8.3383,8.4153,617857,0
2016-01-07,8.3191,8.3479,7.9343,7.9439,474603,0
2016-01-08,7.992,8.3373,7.8381,8.1267,623764,0
2016-01-11,8.396,8.6509,8.0017,8.0305,839828,0
2016-01-12,8.1747,8.3576,7.5016,7.54,596508,0
2016-01-13,7.6362,7.8767,7.2611,7.2996,592706,0
2016-01-14,7.4728,7.7419,7.3093,7.665,442460,0
2016-01-15,7.3959,7.6362,7.1554,7.6265,414162,0
2016-01-19,7.7036,7.7901,6.5688,6.7706,508973,0
2016-01-20,6.559,7.0592,6.285,6.9918,504693,0
2016-01-21,6.9439,7.5593,6.9245,7.4149,427150,0
2016-01-22,7.6458,7.8671,7.0016,7.1362,712312,0
2016-01-25,7.0303,7.1841,6.4149,6.636,462778,0
2016-01-26,6.8091,6.915,6.6265,6.7706,715537,0
2016-01-27,6.7611,6.7706,6.2104,6.2897,734374,0
2016-01-28,6.4917,7.0592,6.3475,6.7321,1468557,0
2016-01-29,6.7804,7.0735,6.5688,6.7321,801069,0
2016-02-01,6.6937,6.9966,6.2611,6.8959,931395,0
2016-02-02,7.2516,7.2516,6.3475,6.7033,1178676,0
2016-02-03,6.636,6.9439,5.6648,6.8764,2563061,0
2016-02-04,6.7611,7.6171,6.5782,6.6648,801592,0
2016-02-05,6.559,7.0399,6.4485,6.5782,650392,0
2016-02-08,6.4629,6.9631,6.3859,6.6456,602156,0
2016-02-09,6.4821,6.6648,6.1166,6.184,514107,0
2016-02-10,6.2224,6.5688,6.1263,6.3089,509076,0
2016-02-11,6.155,6.155,5.655,5.7705,529644,0
2016-02-12,5.9244,6.3955,5.8474,6.2032,496144,0
2016-02-16,6.2704,6.4244,6.0301,6.2512,789222,0
2016-02-17,6.3283,6.5688,6.2032,6.2129,874624,0
2016-02-18,6.2224,6.7321,6.0205,6.6456,481295,0
2016-02-19,6.6072,6.6456,6.2512,6.6265,550915,0
2016-02-22,6.7321,6.9534,6.3859,6.7513,897767,0
2016-02-23,6.6167,6.8091,6.434,6.5494,493956,0
2016-02-24,6.3859,6.886,6.2803,6.7419,632910,0
2016-02-25,6.7706,6.8091,6.4052,6.7127,660700,0
2016-02-26,6.7804,6.9918,6.6456,6.7804,538720,0
2016-02-29,6.7898,7.2803,6.6937,7.1841,781973,0
2016-03-01,7.2611,7.3573,6.5688,6.8188,785577,0
2016-03-02,6.8188,7.5689,6.7694,7.4631,770632,0
2016-03-03,7.4824,7.7901,7.4728,7.7709,525285,0
2016-03-04,7.8188,8.271,7.665,8.0882,707061,0
2016-03-07,8.0882,8.4729,7.7997,8.0978,1035513,0
2016-03-08,7.992,8.4634,7.8094,8.3191,802534,0
2016-03-09,8.4248,8.5884,8.1556,8.4729,390882,0
2016-03-10,8.4153,8.7133,8.1652,8.6654,490258,0
2016-03-11,8.6364,8.848,8.3864,8.6364,481912,0
2016-03-14,8.5691,8.7423,8.4538,8.5979,495984,0
2016-03-15,8.4817,8.7046,8.3556,8.5786,383020,0
2016-03-16,8.6173,8.8693,8.4817,8.5592,543634,0
2016-03-17,8.5689,9.3244,8.5302,9.1894,500478,0
2016-03-18,9.441,9.567,9.0826,9.538,930342,0
2016-03-21,9.49,9.674,9.0342,9.2377,435560,0
2016-03-22,9.1311,9.3635,9.1215,9.2866,201066,0
2016-03-23,9.2281,9.2296,8.6949,8.8306,435095,0
2016-03-24,8.6853,9.2962,8.3847,9.267,323188,0
2016-03-28,9.2572,9.431,8.8791,9.0536,231246,0
2016-03-29,8.9371,9.3244,8.7821,9.1408,509168,0
2016-03-30,9.267,9.528,9.1311,9.49,433871,0
2016-03-31,9.499,9.645,9.0536,9.2088,489151,0
2016-04-01,9.0536,9.694,8.976,9.674,546203,0
2016-04-04,9.714,9.927,9.3635,9.431,446958,0
2016-04-05,9.3342,9.4612,9.1505,9.3441,451008,0
2016-04-06,9.3635,9.403,9.0148,9.2088,399856,0
2016-04-07,9.1505,9.3539,8.9955,9.1117,231032,0
2016-04-08,9.2182,9.3664,9.1117,9.17,324168,0
2016-04-11,9.2377,9.858,9.1879,9.684,466900,0
2016-04-12,9.694,10.886,9.645,10.585,690237,0
2016-04-13,10.634,10.944,10.508,10.634,471971,0
2016-04-14,10.654,10.748,10.527,10.654,274941,0
2016-04-15,10.595,10.895,10.489,10.759,326582,0
2016-04-18,10.634,10.992,10.508,10.75,231411,0
2016-04-19,10.809,11.429,10.809,11.255,601786,0
2016-04-20,11.146,11.37,10.693,11.031,494507,0
2016-04-21,11.031,11.345,10.847,11.127,363611,0
2016-04-22,11.186,11.544,11.09,11.37,612149,0
2016-04-25,11.012,11.012,9.2962,10.161,1730686,0
2016-04-26,10.177,10.604,9.965,10.499,445526,0
2016-04-27,10.459,10.915,10.315,10.345,503227,0
2016-04-28,10.362,10.556,10.091,10.205,673648,0
2016-04-29,10.295,10.449,9.829,9.937,437636,0
2016-05-02,9.937,10.195,9.635,9.878,510642,0
2016-05-03,10.518,13.502,10.41,13.308,3353186,0
2016-05-04,13.232,13.773,12.776,12.794,1636878,0
2016-05-05,13.163,13.591,12.902,13.154,1254473,0
2016-05-06,13.125,14.443,13.125,13.957,691076,0
2016-05-09,13.823,13.823,12.804,12.833,715147,0
2016-05-10,12.961,13.455,12.873,13.328,765318,0
2016-05-11,13.357,13.872,13.135,13.407,518735,0
2016-05-12,13.492,13.725,12.61,13.057,463033,0
2016-05-13,13.008,13.223,12.581,12.64,551481,0
2016-05-16,12.804,13.416,12.688,13.115,342733,0
2016-05-17,13.125,13.357,12.66,12.804,376932,0
2016-05-18,12.679,12.961,12.426,12.446,306720,0
2016-05-19,12.272,12.747,12.272,12.407,394202,0
2016-05-20,12.476,12.873,12.34,12.833,418563,0
2016-05-23,12.747,12.912,12.398,12.476,482238,0
2016-05-24,12.738,12.843,12.426,12.466,560505,0
2016-05-25,12.515,12.708,12.426,12.553,393582,0
2016-05-26,12.708,12.804,12.388,12.476,460145,0
2016-05-27,12.456,12.64,12.292,12.456,285200,0
2016-05-31,12.6,12.728,12.33,12.563,685949,0
2016-06-01,12.581,12.645,12.061,12.571,481045,0
2016-06-02,12.486,12.941,12.205,12.843,736636,0
2016-06-03,12.931,13.377,12.902,12.931,402441,0
2016-06-06,12.99,13.446,12.96,13.308,512482,0
2016-06-07,13.338,13.482,13.145,13.241,365100,0
2016-06-08,13.357,13.482,12.999,13.183,348794,0
2016-06-09,13.037,13.067,12.61,12.941,345077,0
2016-06-10,12.814,12.853,12.32,12.515,399517,0
2016-06-13,12.515,12.776,11.951,11.971,484917,0
2016-06-14,11.971,12.294,11.734,12.254,594215,0
2016-06-15,12.312,12.449,12.059,12.078,329869,0
2016-06-16,12.011,12.117,11.64,12.078,472006,0
2016-06-17,12.146,12.809,12.117,12.429,518942,0
2016-06-20,12.546,13.004,12.546,12.907,464417,0
2016-06-21,12.878,12.887,12.342,12.692,312580,0
2016-06-22,12.789,12.937,12.644,12.917,417622,0
2016-06-23,13.082,13.415,12.937,13.355,557910,0
2016-06-24,12.819,12.957,12.575,12.742,1395722,0
2016-06-27,12.527,12.527,11.465,11.679,586516,0
2016-06-28,11.835,12.107,11.727,12.107,521193,0
2016-06-29,12.059,12.819,12.059,12.614,442632,0
2016-06-30,12.664,13.272,12.479,13.248,594386,0
2016-07-01,13.142,13.667,13.142,13.658,481975,0
2016-07-05,13.55,13.56,12.342,12.634,554248,0
2016-07-06,12.419,13.092,12.186,12.799,339868,0
2016-07-07,12.819,13.19,12.604,12.858,489084,0
2016-07-08,12.976,13.491,12.976,13.258,536107,0
2016-07-11,13.355,13.883,13.18,13.814,420587,0
2016-07-12,13.999,14.428,13.892,14.272,478011,0
2016-07-13,14.204,14.476,14.096,14.437,498109,0
2016-07-14,14.574,15.004,14.544,14.594,498834,0
2016-07-15,14.661,14.661,14.224,14.476,234873,0
2016-07-18,14.37,14.955,14.32,14.779,489535,0
2016-07-19,14.584,14.838,14.447,14.564,307672,0
2016-07-20,14.37,14.866,14.305,14.633,226395,0
2016-07-21,14.661,15.15,14.614,14.866,288436,0
2016-07-22,14.799,15.004,14.624,14.809,246642,0
2016-07-25,14.105,14.759,14.087,14.7,480430,0
2016-07-26,14.661,14.799,14.115,14.408,557889,0
2016-07-27,14.311,14.681,14.019,14.115,426462,0
2016-07-28,14.078,14.204,13.555,13.619,523864,0
2016-07-29,13.649,13.649,12.907,13.425,507091,0
2016-08-01,13.365,13.445,12.752,13.142,868844,0
2016-08-02,13.939,14.564,13.311,14.058,1351396,0
2016-08-03,14.262,15.56,13.999,15.431,912479,0
2016-08-04,14.809,14.809,12.479,12.585,5757309,0
2016-08-05,12.585,12.585,11.869,11.941,4543901,0
2016-08-08,12.031,12.41,11.951,12.312,2128764,0
2016-08-09,12.274,12.41,11.988,12.127,2093183,0
2016-08-10,12.556,12.566,11.591,11.61,1060863,0
2016-08-11,11.796,12.011,11.64,11.718,1431690,0
2016-08-12,11.669,11.806,11.572,11.64,892121,0
2016-08-15,11.669,11.903,11.552,11.874,1059894,0
2016-08-16,11.913,12.117,11.713,12.011,946486,0
2016-08-17,12.001,12.001,11.746,11.874,532076,0
2016-08-18,11.864,11.981,11.708,11.874,825666,0
2016-08-19,11.816,11.991,11.737,11.903,411853,0
2016-08-22,11.746,12.107,11.64,11.921,1009030,0
2016-08-23,12.001,12.229,12.001,12.136,761051,0
2016-08-24,12.078,12.156,11.679,11.806,1303578,0
2016-08-25,11.708,12.088,11.708,12.041,799469,0
2016-08-26,12.107,12.186,11.669,11.756,508236,0
2016-08-29,11.756,12.168,11.737,12.088,567493,0
2016-08-30,11.971,12.166,11.874,11.971,365824,0
2016-08-31,11.756,12.127,11.64,11.991,951786,0
2016-09-01,12.068,12.068,11.435,11.63,629510,0
2016-09-02,11.718,11.961,11.6,11.921,547416,0
2016-09-06,11.864,11.913,10.724,10.947,1451162,0
2016-09-07,10.87,11.337,10.87,11.231,1070028,0
2016-09-08,11.171,11.231,10.947,11.105,808663,0
2016-09-09,10.986,11.006,10.11,10.45,878567,0
2016-09-12,10.285,11.036,10.285,10.812,792550,0
2016-09-13,11.075,11.298,10.656,10.89,737389,0
2016-09-14,10.86,11.233,10.751,11.125,1217685,0
2016-09-15,11.046,11.625,11.046,11.615,1471249,0
2016-09-16,11.497,11.615,11.007,11.35,931141,0
2016-09-19,11.469,11.752,11.379,11.469,445815,0
2016-09-20,11.517,11.655,11.449,11.479,320163,0
2016-09-21,11.665,11.851,11.517,11.792,582914,0
2016-09-22,11.9,12.321,11.792,12.273,661487,0
2016-09-23,12.194,12.331,12.164,12.283,422190,0
2016-09-26,12.194,12.331,11.918,11.968,394681,0
2016-09-27,11.88,12.253,11.782,12.144,434411,0
2016-09-28,12.263,12.537,12.164,12.498,510526,0
2016-09-29,12.429,12.9,12.293,12.764,1028672,0
2016-09-30,12.754,13.272,12.754,13.116,824858,0
2016-10-03,13.136,13.253,12.836,13.253,529825,0
2016-10-04,13.215,13.312,12.675,12.694,371750,0
2016-10-05,12.754,13.17,12.704,13.027,327276,0
2016-10-06,12.871,13.057,12.557,12.811,1053387,0
2016-10-07,12.724,12.9,12.596,12.881,315161,0
2016-10-10,13.008,13.46,13.008,13.136,464202,0
2016-10-11,12.999,13.251,12.831,12.871,1697477,0
2016-10-12,12.831,13.037,12.704,12.95,418751,0
2016-10-13,12.655,12.881,12.331,12.39,1379581,0
2016-10-14,12.489,12.764,12.453,12.605,254146,0
2016-10-17,12.655,12.92,12.596,12.764,327983,0
2016-10-18,12.9,12.989,12.811,12.861,971767,0
2016-10-19,12.754,13.175,12.518,12.91,981172,0
2016-10-20,12.801,13.136,12.508,13.126,604334,0
2016-10-21,13.008,13.577,12.635,13.508,1282673,0
2016-10-24,13.508,13.508,12.93,13.371,1500948,0
2016-10-25,13.381,13.421,13.096,13.253,804022,0
2016-10-26,13.086,13.322,12.861,12.871,551001,0
2016-10-27,13.037,13.096,12.831,13.008,1164553,0
2016-10-28,12.93,13.253,12.871,12.96,378227,0
2016-10-31,12.95,12.999,12.498,12.685,706232,0
2016-11-01,13.833,14.029,11.938,12.233,1807445,0
2016-11-02,12.174,12.253,11.645,11.703,851909,0
2016-11-03,11.802,12.134,11.772,11.86,714300,0
2016-11-04,11.831,12.139,11.772,11.802,610874,0
2016-11-07,12.086,12.263,11.958,12.018,390509,0
2016-11-08,12.028,12.194,11.86,12.028,419466,0
2016-11-09,12.038,12.489,11.998,12.41,468450,0
2016-11-10,12.665,12.92,12.439,12.596,742836,0
2016-11-11,12.596,13.185,12.537,13.136,683604,0
2016-11-14,13.215,13.567,13.185,13.518,611161,0
2016-11-15,13.45,13.657,13.351,13.46,456741,0
2016-11-16,13.401,13.617,13.263,13.391,391544,0
2016-11-17,13.597,13.685,13.401,13.567,584949,0
2016-11-18,13.577,13.939,13.518,13.891,459339,0
2016-11-21,14.019,14.126,13.675,13.91,344390,0
2016-11-22,14.019,14.352,13.91,14.215,694483,0
2016-11-23,14.205,14.332,14.001,14.235,271226,0
2016-11-25,14.264,14.264,13.597,13.753,268197,0
2016-11-28,13.733,13.92,13.45,13.46,298476,0
2016-11-29,13.421,13.743,13.272,13.577,289489,0
2016-11-30,13.627,14.024,13.519,13.617,524985,0
2016-12-01,13.733,13.882,13.411,13.508,251078,0
2016-12-02,13.498,13.723,13.354,13.617,325387,0
2016-12-05,13.733,14.126,13.714,14.106,462170,0
2016-12-06,14.088,14.445,13.91,14.293,351444,0
2016-12-07,14.283,14.529,14.146,14.332,633866,0
2016-12-08,14.431,15.107,14.392,15.088,527744,0
2016-12-09,14.951,15.167,14.725,15.117,436874,0
2016-12-12,15.038,15.57,15.028,15.334,532151,0
2016-12-13,15.363,15.57,15.127,15.304,454141,0
2016-12-14,15.206,15.348,14.909,15.116,387872,0
2016-12-15,15.018,15.411,14.815,15.176,445601,0
2016-12-16,15.234,15.481,15.032,15.431,836129,0
2016-12-19,15.431,15.896,15.214,15.748,522224,0
2016-12-20,15.787,15.974,15.628,15.835,417620,0
2016-12-21,15.738,16.132,15.628,15.678,580725,0
2016-12-22,15.758,15.865,15.224,15.678,413979,0
2016-12-23,15.618,15.648,15.324,15.628,266879,0
2016-12-27,15.628,15.875,15.628,15.708,150997,0
2016-12-28,15.806,15.875,15.186,15.264,225627,0
2016-12-29,15.294,15.571,15.097,15.324,358620,0
2016-12-30,15.284,15.383,14.939,15.234,357822,0
2017-01-03,15.471,15.698,15.196,15.531,405505,0
2017-01-04,15.648,16.319,15.648,16.25,668731,0
2017-01-05,16.21,16.279,15.855,16.142,297092,0
2017-01-06,16.2,16.24,15.648,15.845,199294,0
2017-01-09,15.738,15.915,15.401,15.441,297697,0
2017-01-10,15.481,15.728,15.249,15.451,321052,0
2017-01-11,15.481,15.955,15.224,15.935,289456,0
2017-01-12,15.855,16.132,15.521,16.023,761995,0
2017-01-13,16.062,16.477,15.964,16.033,223136,0
2017-01-17,15.915,16.061,15.461,15.471,206471,0
2017-01-18,15.511,15.541,15.274,15.343,159924,0
2017-01-19,15.401,15.561,15.116,15.284,382630,0
2017-01-20,15.284,15.471,15.206,15.383,260286,0
2017-01-23,15.334,16.18,15.274,16.132,469212,0
2017-01-24,16.2,16.525,16.142,16.2,441906,0
2017-01-25,16.26,16.52,16.072,16.19,364971,0
2017-01-26,16.151,16.279,15.796,15.815,297477,0
2017-01-27,16.338,17.127,16.25,16.881,1208571,0
2017-01-30,17.058,17.058,15.983,16.535,681677,0
2017-01-31,15.077,15.521,13.126,13.372,1750245,0
2017-02-01,13.392,13.47,12.87,13.343,1807086,0
2017-02-02,13.372,13.717,13.156,13.372,1140211,0
2017-02-03,13.382,13.649,13.313,13.579,497076,0
2017-02-06,13.53,13.707,13.257,13.609,502548,0
2017-02-07,13.579,13.663,13.027,13.096,441207,0
2017-02-08,13.076,13.185,12.683,12.752,492064,0
2017-02-09,12.85,13.175,12.84,13.057,422219,0
2017-02-10,13.215,13.283,12.978,13.116,374064,0
2017-02-13,13.264,13.452,12.944,12.959,272302,0
2017-02-14,12.889,13.123,12.79,12.909,315695,0
2017-02-15,12.83,13.037,12.775,12.939,294540,0
2017-02-16,12.969,13.059,12.771,12.909,247747,0
2017-02-17,12.85,12.889,12.515,12.623,571228,0
2017-02-21,12.613,12.899,12.613,12.702,241757,0
2017-02-22,12.613,12.744,12.317,12.367,308854,0
2017-02-23,12.416,12.421,12.052,12.18,343134,0
2017-02-24,11.884,12.307,11.884,12.13,552037,0
2017-02-27,12.978,13.244,12.722,12.8,873619,0
2017-02-28,12.8,13.126,12.623,13.067,994600,0
2017-03-01,13.313,13.52,13.047,13.195,405397,0
2017-03-02,13.225,13.258,12.959,12.959,336751,0
2017-03-03,13.027,13.382,12.969,13.264,315093,0
2017-03-06,13.106,13.254,12.969,13.195,358123,0
2017-03-07,13.156,13.244,12.889,13.007,229776,0
2017-03-08,12.988,13.175,12.594,12.722,441830,0
2017-03-09,12.702,12.949,12.515,12.87,319867,0
2017-03-10,12.949,13.017,12.771,12.959,222904,0
2017-03-13,12.959,13.185,12.909,13.116,279905,0
2017-03-14,12.959,13.106,12.702,13.067,225416,0
2017-03-15,13.116,13.454,12.978,13.424,412724,0
2017-03-16,13.444,13.602,13.235,13.265,307574,0
2017-03-17,13.354,13.562,12.928,13.106,523432,0
2017-03-20,13.126,13.354,12.928,13.274,227185,0
2017-03-21,13.274,13.274,12.591,12.621,262006,0
2017-03-22,12.531,12.73,12.313,12.512,1048716,0
2017-03-23,12.522,12.601,12.373,12.581,412288,0
2017-03-24,12.611,12.71,12.265,12.333,620107,0
2017-03-27,12.047,12.403,12.047,12.373,265586,0
2017-03-28,12.373,12.923,12.295,12.859,427696,0
2017-03-29,12.829,12.968,12.71,12.799,199683,0
2017-03-30,12.799,13.037,12.799,13.007,230394,0
2017-03-31,12.958,13.364,12.938,13.324,465533,0
2017-04-03,13.324,13.334,12.453,12.463,488775,0
2017-04-04,12.463,13.235,12.413,12.879,689540,0
2017-04-05,12.978,13.076,12.313,12.333,707839,0
2017-04-06,12.333,12.928,12.256,12.789,495368,0
2017-04-07,12.789,12.968,12.551,12.819,459899,0
2017-04-10,12.829,13.106,12.671,12.779,299478,0
2017-04-11,12.789,13.226,12.69,13.216,238802,0
2017-04-12,13.146,13.186,12.423,12.483,304597,0
2017-04-13,12.483,12.641,12.255,12.393,224124,0
2017-04-17,12.423,12.72,12.275,12.671,289769,0
2017-04-18,12.541,12.641,12.295,12.601,211060,0
2017-04-19,12.611,12.898,12.493,12.551,599163,0
2017-04-20,12.69,12.859,12.591,12.769,228944,0
2017-04-21,12.73,12.73,12.086,12.383,528261,0
2017-04-24,12.74,13.126,12.74,13.017,390411,0
2017-04-25,13.206,13.374,12.918,12.928,356809,0
2017-04-26,12.849,13.206,12.839,13.196,374055,0
2017-04-27,13.166,13.255,12.898,13.076,342354,0
2017-04-28,13.086,13.25,12.958,13.126,388196,0
2017-05-01,13.116,13.294,12.998,13.086,345796,0
2017-05-02,12.086,12.631,11.769,12.066,1475097,0
2017-05-03,12.076,13.226,12.057,12.928,863162,0
2017-05-04,12.968,13.201,12.541,13.126,445932,0
2017-05-05,13.106,13.444,13.017,13.186,458441,0
2017-05-08,13.206,13.226,12.918,12.998,272366,0
2017-05-09,13.017,13.096,12.571,12.7,339417,0
2017-05-10,12.73,13.245,12.69,13.156,343117,0
2017-05-11,13.146,13.206,12.888,12.978,229549,0
2017-05-12,12.968,13.047,12.581,12.671,364393,0
2017-05-15,12.799,13.076,12.7,12.988,320732,0
2017-05-16,13.037,13.166,12.859,13.136,234866,0
2017-05-17,12.908,12.978,12.74,12.839,395572,0
2017-05-18,12.769,12.769,12.522,12.681,460605,0
2017-05-19,12.69,13.096,12.571,13.047,396663,0
2017-05-22,13.156,13.314,12.943,13.037,540599,0
2017-05-23,13.047,13.176,12.859,13.136,346461,0
2017-05-24,13.106,13.304,13.017,13.126,282933,0
2017-05-25,13.096,14.741,12.403,14.623,2579563,0
2017-05-26,15.246,16.063,14.959,15.9,1753520,0
2017-05-30,15.197,17.436,15.197,17.019,2329890,0
2017-05-31,16.989,17.237,16.158,17.227,1073922,0
2017-06-01,16.613,16.96,16.207,16.336,1606096,0
2017-06-02,16.455,17.317,16.455,16.663,902482,0
2017-06-05,16.673,16.771,16.425,16.653,698951,0
2017-06-06,16.623,16.901,16.366,16.811,503604,0
2017-06-07,16.811,16.841,16.227,16.316,758307,0
2017-06-08,16.277,16.683,16.02,16.505,750278,0
2017-06-09,16.583,16.936,16.524,16.911,710384,0
2017-06-12,16.96,17.079,16.514,16.623,846452,0
2017-06-13,16.771,16.821,16.326,16.395,528368,0
2017-06-14,16.346,16.574,16.196,16.236,650159,0
2017-06-15,16.097,16.515,15.952,16.216,585009,0
2017-06-16,16.117,16.505,15.808,16.216,863782,0
2017-06-19,16.216,16.465,15.739,15.958,792809,0
2017-06-20,15.858,16.067,15.48,15.57,494675,0
2017-06-21,15.659,15.659,14.873,14.983,901763,0
2017-06-22,15.062,15.221,14.804,14.993,1023497,0
2017-06-23,15.052,15.142,14.883,15.092,776259,0
2017-06-26,15.022,15.281,14.873,15.082,679574,0
2017-06-27,15.172,15.679,15.022,15.46,848114,0
2017-06-28,15.56,15.689,15.301,15.44,462089,0
2017-06-29,15.639,15.813,15.391,15.689,348151,0
2017-06-30,15.759,15.868,15.46,15.639,256701,0
2017-07-03,15.739,16.176,15.649,15.908,145926,0
2017-07-05,15.878,15.878,15.142,15.59,491103,0
2017-07-06,15.58,15.59,15.042,15.092,367443,0
2017-07-07,15.152,15.719,15.082,15.619,362759,0
2017-07-10,15.5,15.669,15.221,15.59,306962,0
2017-07-11,15.56,15.818,15.415,15.53,276339,0
2017-07-12,15.629,15.888,15.56,15.689,490697,0
2017-07-13,15.719,15.773,15.44,15.639,268137,0
2017-07-14,15.53,15.759,15.162,15.182,622769,0
2017-07-17,15.221,15.888,15.132,15.321,661177,0
2017-07-18,15.231,15.311,14.774,14.933,447151,0
2017-07-19,15.052,15.301,14.684,14.794,786702,0
2017-07-20,14.535,14.794,14.187,14.794,858449,0
2017-07-21,14.903,14.903,14.386,14.525,804328,0
2017-07-24,14.973,16.833,14.973,15.838,1985476,0
2017-07-25,16.117,16.336,15.679,15.818,929359,0
2017-07-26,15.838,15.908,15.59,15.749,417977,0
2017-07-27,15.808,15.808,15.361,15.629,479759,0
2017-07-28,15.649,15.759,14.704,14.764,782359,0
2017-07-31,14.883,15.087,14.774,14.833,385575,0
2017-08-01,14.873,14.893,14.445,14.843,444668,0
2017-08-02,14.804,14.923,14.475,14.664,342285,0
2017-08-03,14.625,14.853,13.65,14.028,861774,0
2017-08-04,13.938,14.107,13.679,13.719,713901,0
2017-08-07,13.679,13.888,13.411,13.789,752060,0
2017-08-08,13.749,13.908,13.222,13.381,566289,0
2017-08-09,13.311,13.391,13.102,13.242,580544,0
2017-08-10,13.162,13.351,12.933,13.172,831625,0
2017-08-11,12.615,13.311,12.615,13.281,652016,0
2017-08-14,13.411,13.65,13.122,13.61,758515,0
2017-08-15,13.63,13.63,13.311,13.421,509316,0
2017-08-16,13.54,13.6,13.281,13.371,419255,0
2017-08-17,13.689,13.699,13.194,13.431,831866,0
2017-08-18,13.281,14.067,13.102,13.829,584761,0
2017-08-21,13.819,13.839,13.49,13.56,521640,0
2017-08-22,13.669,13.689,13.336,13.48,345663,0
2017-08-23,13.411,13.719,13.371,13.441,434012,0
2017-08-24,13.441,13.799,13.401,13.729,387458,0
2017-08-25,13.809,13.844,13.57,13.59,329248,0
2017-08-28,13.59,13.59,13.401,13.5,218490,0
2017-08-29,13.381,13.729,13.271,13.61,364825,0
2017-08-30,13.57,13.669,13.431,13.58,210651,0
2017-08-31,13.679,13.898,13.58,13.65,228007,0
2017-09-01,13.689,13.809,13.63,13.789,227358,0
2017-09-05,13.789,14.097,13.5,13.799,518633,0
2017-09-06,13.819,13.888,13.351,13.65,397397,0
2017-09-07,13.689,13.739,13.56,13.57,413407,0
2017-09-08,13.59,13.958,13.262,13.898,670302,0
2017-09-11,14.057,14.266,13.719,13.759,517700,0
2017-09-12,13.829,13.928,13.57,13.59,204233,0
2017-09-13,13.61,13.809,13.401,13.56,351300,0
2017-09-14,13.58,13.81,13.4,13.75,555601,0
2017-09-15,13.78,13.78,13.515,13.59,561008,0
2017-09-18,13.65,13.73,13.44,13.69,420432,0
2017-09-19,13.73,13.82,13.65,13.69,145069,0
2017-09-20,13.62,13.735,13.51,13.67,276219,0
2017-09-21,13.61,13.68,13.46,13.52,252077,0
2017-09-22,13.45,13.64,13.4201,13.55,245230,0
2017-09-25,13.55,13.62,13.43,13.57,288849,0
2017-09-26,13.65,13.78,13.52,13.63,227938,0
2017-09-27,13.71,13.85,13.49,13.7,313234,0
2017-09-28,13.7,14.19,13.58,13.71,744269,0
2017-09-29,13.67,13.945,13.6101,13.7,571984,0
2017-10-02,13.6,13.87,13.46,13.67,307122,0
2017-10-03,13.69,14.11,13.675,14.1,284352,0
2017-10-04,14.12,14.13,13.9008,14.01,280184,0
2017-10-05,14.01,14.17,13.9,14.01,368058,0
2017-10-06,13.93,14.09,13.87,13.89,307367,0
2017-10-09,13.83,13.9,13.63,13.88,278652,0
2017-10-10,13.88,14.44,13.85,14.2,512079,0
2017-10-11,14.16,14.2,13.92,14,391085,0
2017-10-12,13.95,13.95,13.73,13.74,281546,0
2017-10-13,13.78,14.4,13.73,14.28,438522,0
2017-10-16,14.3,14.45,13.77,13.89,503576,0
2017-10-17,13.89,14.02,13.81,13.94,355201,0
2017-10-18,13.93,13.94,13.47,13.85,618407,0
2017-10-19,13.82,14.105,13.75,14.09,703003,0
2017-10-20,14.15,14.15,13.31,14.04,1732102,0
2017-10-23,13.92,14.16,13.8,13.99,1169548,0
2017-10-24,14.07,14.12,13.95,14.09,492693,0
2017-10-25,14.11,14.23,14,14.19,634987,0
2017-10-26,14.23,14.52,14.075,14.15,400684,0
2017-10-27,14.13,14.31,14.09,14.31,307213,0
2017-10-30,14.26,14.35,14.12,14.21,476868,0
2017-10-31,14.38,14.44,14,14.37,763024,0
2017-11-01,14.5,14.635,14.2,14.23,592605,0
2017-11-02,14.61,15.57,14.41,15.4,1132114,0
2017-11-03,15.6,17.125,15.585,16.86,2193742,0
2017-11-06,16.9,17.18,16.62,16.67,631492,0
2017-11-07,16.79,17.29,16.64,17.08,793537,0
2017-11-08,16.88,16.97,16.88,16.88,461952,0
2017-11-09,16.84,17.07,16.73,16.86,392135,0
2017-11-10,16.87,17.03,16.62,16.76,303427,0
