Date,Open,High,Low,Close,Volume,OpenInt
2014-07-29,7.4062,7.5631,7.2711,7.3532,6435907,0
2014-07-30,7.2914,7.3201,7.1177,7.1226,452618,0
2014-07-31,7.0563,7.1934,6.9172,7.0484,218019,0
2014-08-01,7.1805,7.1805,6.9539,7.0731,148903,0
2014-08-04,7.3042,7.3201,7.0563,7.2013,142459,0
2014-08-05,7.1434,7.1672,7.0152,7.0899,56634,0
2014-08-06,7.2013,7.2825,7.1187,7.2825,90901,0
2014-08-07,7.3042,7.3042,7.2013,7.2453,48398,0
2014-08-08,7.1597,7.2825,7.1394,7.2622,49438,0
2014-08-11,7.3696,7.3696,7.2013,7.3003,44633,0
2014-08-12,7.2013,7.2622,7.1597,7.2216,55617,0
2014-08-13,7.1642,7.2785,7.0563,7.0771,62477,0
2014-08-14,7.184,7.3042,7.184,7.2666,23411,0
2014-08-15,7.2374,7.3042,7.2013,7.2013,62328,0
2014-08-18,7.2953,7.3042,7.2048,7.3003,18590,0
2014-08-19,7.1756,7.3443,7.1756,7.2622,32607,0
2014-08-20,7.3443,7.3656,7.2013,7.2048,56183,0
2014-08-21,7.2409,7.3656,7.2216,7.2745,42619,0
2014-08-22,7.2745,7.3894,7.0805,7.3532,57078,0
2014-08-25,7.3532,7.3656,7.1023,7.1716,151081,0
2014-08-26,7.2127,7.3201,7.2013,7.3042,43085,0
2014-08-27,7.2048,7.3245,7.2048,7.2825,58444,0
2014-08-28,7.1756,7.3042,7.1756,7.2711,55114,0
2014-08-29,7.2013,7.3003,7.1642,7.2127,66060,0
2014-09-02,7.3077,7.3077,7.2067,7.2622,82245,0
2014-09-03,7.1805,7.3003,7.1068,7.1879,84526,0
2014-09-04,7.1177,7.2013,7.1023,7.1879,62819,0
2014-09-05,7.1434,7.1968,7.0979,7.1597,36215,0
2014-09-08,7.0731,7.1756,7.032,7.1558,39937,0
2014-09-09,7.184,7.184,7.1107,7.1672,45551,0
2014-09-10,7.0771,7.1271,6.9954,7.0771,59608,0
2014-09-11,7.0484,7.184,6.9954,7.0365,59297,0
2014-09-12,7.1756,7.1756,6.9004,6.9954,59068,0
2014-09-15,6.942,6.9954,6.7886,6.8583,120814,0
2014-09-16,6.8628,6.8717,6.7886,6.8425,63257,0
2014-09-17,6.8514,7.0365,6.7886,6.8192,142148,0
2014-09-18,6.888,6.8925,6.7886,6.847,93200,0
2014-09-19,6.8019,6.8717,6.7886,6.8628,301489,0
2014-09-22,6.9251,6.9251,6.5832,6.7114,158252,0
2014-09-23,6.4896,7.0365,6.4896,7.0365,227066,0
2014-09-24,6.9331,7.3003,6.9331,7.1558,114857,0
2014-09-25,7.1177,7.3003,7.04,7.1177,81598,0
2014-09-26,7.0281,7.2864,7.0281,7.1513,62200,0
2014-09-29,7.2216,7.3696,7.1968,7.2978,113049,0
2014-09-30,7.2548,7.3042,7.0979,7.1474,672195,0
2014-10-01,7.1597,7.2825,6.942,7.032,74199,0
2014-10-02,6.8192,7.1968,6.8192,7.04,48693,0
2014-10-03,7.1226,7.2785,6.9504,7.1474,27357,0
2014-10-06,7.1513,7.2666,6.8019,6.9128,89733,0
2014-10-07,6.9128,7.1474,6.8301,6.8514,89268,0
2014-10-08,6.8093,7.0899,6.5639,7.0855,56722,0
2014-10-09,7.0934,7.0934,6.9172,7.0899,46832,0
2014-10-10,7.0281,7.0805,6.8257,7.0771,32477,0
2014-10-13,7.0647,7.0934,6.7886,7.0281,78460,0
2014-10-14,7.0771,7.0771,6.8054,7.0484,87052,0
2014-10-15,6.9954,7.0934,6.8801,7.0118,140147,0
2014-10-16,6.9657,7.032,6.7603,6.7975,171899,0
2014-10-17,6.8143,6.9613,6.7886,6.8257,26884,0
2014-10-20,6.9128,6.9128,6.7925,6.8717,19343,0
2014-10-21,6.9286,6.9781,6.7114,6.8672,78216,0
2014-10-22,6.8717,6.8964,6.6525,6.7886,47525,0
2014-10-23,6.8143,7.0934,6.7198,7.0855,77733,0
2014-10-24,7.04,7.04,6.7069,6.7396,49891,0
2014-10-27,6.7029,6.7029,6.5639,6.6485,38986,0
2014-10-28,6.6856,6.6856,6.5421,6.6416,66494,0
2014-10-29,6.6247,6.6569,6.5178,6.645,49727,0
2014-10-30,6.6351,6.6856,6.3778,6.5792,57312,0
2014-10-31,6.6742,6.8514,6.645,6.6668,81845,0
2014-11-03,6.6668,6.6668,6.4352,6.5263,46130,0
2014-11-04,6.5302,6.5832,6.3486,6.4223,29753,0
2014-11-05,6.4436,6.5792,6.4273,6.5263,30093,0
2014-11-06,6.5832,6.8925,6.3778,6.8054,52865,0
2014-11-07,6.8143,6.888,6.6856,6.8549,28860,0
2014-11-10,6.8301,6.8301,6.5545,6.7198,26834,0
2014-11-11,6.6619,6.748,6.5421,6.6292,29715,0
2014-11-12,6.7925,6.888,6.6371,6.8717,55330,0
2014-11-13,6.7554,6.847,6.5564,6.7267,46476,0
2014-11-14,6.7821,6.8549,6.5421,6.6826,73188,0
2014-11-17,6.888,7.2453,6.7158,7.2082,99717,0
2014-11-18,7.184,7.2914,6.9573,7.0608,39190,0
2014-11-19,6.9989,6.9989,6.5639,6.8801,83902,0
2014-11-20,7.0024,7.0024,6.505,6.6247,65769,0
2014-11-21,6.4802,6.694,6.4189,6.4931,50139,0
2014-11-24,6.5302,6.6247,6.119,6.1556,122220,0
2014-11-25,6.1808,6.306,5.8458,5.9052,142711,0
2014-11-26,6.3397,6.3397,5.8255,5.9052,70929,0
2014-11-28,5.9007,6.1962,5.8596,5.8596,12180,0
2014-12-01,5.9259,6.1927,5.4612,5.6201,87252,0
2014-12-02,5.5033,5.8458,5.5033,5.6201,55641,0
2014-12-03,5.6572,5.7884,5.5201,5.6572,72467,0
2014-12-04,5.7463,5.8502,5.6919,5.7428,76973,0
2014-12-05,5.7121,5.8458,5.6572,5.8423,44587,0
2014-12-08,5.7755,5.8552,5.6458,5.7755,105175,0
2014-12-09,5.8131,5.9596,5.6894,5.8131,55316,0
2014-12-10,5.6953,5.8334,5.6953,5.7913,58693,0
2014-12-11,5.7913,5.9616,5.7795,5.8755,65078,0
2014-12-12,5.8552,6.2184,5.8215,6.1605,72582,0
2014-12-15,6.2184,6.2184,6.0531,6.1269,47395,0
2014-12-16,6.1051,6.3689,6.1051,6.2273,39939,0
2014-12-17,6.1714,6.2813,6.0512,6.2813,75841,0
2014-12-18,6.1313,6.2724,6.1313,6.2689,47971,0
2014-12-19,6.2432,6.3733,5.7795,5.9769,151416,0
2014-12-22,5.9769,6.162,5.8794,5.9631,54409,0
2014-12-23,6.0051,6.0635,5.7166,5.7839,76555,0
2014-12-24,5.8002,5.8755,5.6349,5.8002,112495,0
2014-12-26,5.8131,5.8715,5.7092,5.7507,94223,0
2014-12-29,5.8131,5.8596,5.6671,5.8131,98016,0
2014-12-30,5.8334,5.9126,5.7329,5.8171,103489,0
2014-12-31,5.7626,6.0007,5.7626,5.8923,69489,0
2015-01-02,5.8255,5.8794,5.7428,5.8794,71536,0
2015-01-05,5.8215,5.9091,5.729,5.8552,43449,0
2015-01-06,5.917,6.0972,5.7626,5.9259,52188,0
2015-01-07,5.917,6.165,5.917,6.0264,36114,0
2015-01-08,6.022,6.2724,5.9126,6.2145,28527,0
2015-01-09,6.1976,6.2313,6.0695,6.1427,16963,0
2015-01-12,6.1764,6.1764,5.6874,5.8002,43283,0
2015-01-13,5.7755,6.0853,5.7755,6.0853,37218,0
2015-01-14,5.9799,6.2649,5.9799,6.1976,45637,0
2015-01-15,5.9928,6.1348,5.9091,5.9799,15805,0
2015-01-16,5.9725,6.2358,5.9007,6.2273,16351,0
2015-01-20,6.1684,6.2516,6.1472,6.2476,16613,0
2015-01-21,6.2145,6.2689,6.1051,6.2605,56292,0
2015-01-22,6.2724,6.2724,6.2095,6.2689,17688,0
2015-01-23,6.2318,6.31,6.1348,6.31,21582,0
2015-01-26,6.2724,6.3139,6.2318,6.2605,65165,0
2015-01-27,6.2516,6.2763,6.2432,6.2763,8034,0
2015-01-28,6.2358,6.3139,6.2318,6.2813,35476,0
2015-01-29,6.2813,6.3139,6.2318,6.3139,21816,0
2015-01-30,6.3139,6.4401,6.2941,6.4278,20964,0
2015-02-02,6.4278,6.4817,6.3649,6.4817,24843,0
2015-02-03,6.6698,6.6698,6.3773,6.4025,28288,0
2015-02-04,6.2763,6.3946,6.2016,6.2051,37709,0
2015-02-05,6.2224,6.2724,6.1224,6.2318,53384,0
2015-02-06,6.306,6.306,6.0635,6.0635,39644,0
2015-02-09,6.114,6.1605,6.0007,6.0264,26735,0
2015-02-10,6.0427,6.0635,5.8171,5.8839,33847,0
2015-02-11,5.9383,5.9675,5.8379,5.8626,25767,0
2015-02-12,5.9052,5.9052,5.5914,5.6745,24274,0
2015-02-13,5.6166,5.6874,5.5241,5.6122,75680,0
2015-02-17,5.6458,5.9675,5.4404,5.8794,80958,0
2015-02-18,5.8755,6.2649,5.8755,6.1764,41976,0
2015-02-19,6.4639,6.4639,6.0804,6.2145,40808,0
2015-02-20,6.2392,6.3733,6.1897,6.357,33277,0
2015-02-23,6.2689,6.4401,6.2689,6.31,79006,0
2015-02-24,6.3605,6.3986,6.2813,6.2857,42148,0
2015-02-25,6.4357,6.4357,6.0804,6.0972,115441,0
2015-02-26,5.9819,6.1932,5.9611,6.0126,68410,0
2015-02-27,6.064,6.064,5.965,5.9819,33294,0
2015-03-02,6.017,6.2273,5.9611,6.1368,34510,0
2015-03-03,5.9819,6.1368,5.9819,6.1061,28917,0
2015-03-04,6.068,6.068,5.965,6.0299,25185,0
2015-03-05,6.1704,6.1704,5.9611,5.9952,28450,0
2015-03-06,5.97,6.0086,5.9611,5.9744,24718,0
2015-03-09,5.9858,6.0898,5.9353,5.9611,15623,0
2015-03-10,5.9908,6.0422,5.9611,5.9858,9559,0
2015-03-11,6.0556,6.1239,5.9819,6.0764,16787,0
2015-03-12,6.1061,6.2659,6.0126,6.2575,49669,0
2015-03-13,6.2362,6.2397,6.0338,6.1061,20055,0
2015-03-16,6.2699,6.3214,6.068,6.1496,34746,0
2015-03-17,6.0729,6.2016,6.0472,6.1887,31247,0
2015-03-18,6.1971,6.4416,6.1536,6.3986,84178,0
2015-03-19,6.3347,6.4629,6.1496,6.458,30079,0
2015-03-20,6.4505,6.6005,6.2828,6.403,70885,0
2015-03-23,6.3045,6.4119,6.2224,6.3347,28917,0
2015-03-24,6.5698,6.5921,6.1155,6.1932,29848,0
2015-03-25,6.2016,6.214,6.0378,6.068,25185,0
2015-03-26,6.1496,6.3006,6.064,6.2318,20752,0
2015-03-27,6.5827,6.6045,6.1328,6.6045,44304,0
2015-03-30,6.647,6.7163,5.5835,6.4545,308733,0
2015-03-31,6.2699,6.3303,6.0254,6.3258,79515,0
2015-04-01,6.4505,6.4505,6.111,6.3684,40339,0
2015-04-02,6.3006,6.3733,6.0299,6.1239,67620,0
2015-04-06,6.111,6.3511,6.0596,6.3511,61095,0
2015-04-07,6.2526,6.3431,6.0942,6.1536,69200,0
2015-04-08,6.2778,6.2778,5.9057,5.9264,40576,0
2015-04-09,5.9611,6.0472,5.9611,6.0299,63067,0
2015-04-10,6.0556,6.0982,5.8586,6.021,37074,0
2015-04-13,5.9908,6.0764,5.8923,5.9908,24718,0
2015-04-14,5.8794,5.9443,5.532,5.6825,113790,0
2015-04-15,5.6775,6.167,5.5107,5.9952,164257,0
2015-04-16,5.9225,5.9225,5.7042,5.7894,40061,0
2015-04-17,5.8923,5.8923,5.3004,5.3093,70418,0
2015-04-20,5.3271,5.4033,5.2534,5.2578,61808,0
2015-04-21,5.2578,5.8626,5.2578,5.5236,137256,0
2015-04-22,5.4459,5.9131,5.4459,5.5617,108969,0
2015-04-23,5.5538,5.9096,5.5538,5.5924,41740,0
2015-04-24,5.7087,5.8022,5.5756,5.5756,53399,0
2015-04-27,5.6528,5.6528,5.3687,5.382,50602,0
2015-04-28,5.4206,5.4206,5.1465,5.2103,48735,0
2015-04-29,5.1895,5.5191,5.1895,5.4206,84643,0
2015-04-30,5.3613,5.5493,5.3177,5.3613,36375,0
2015-05-01,5.4503,5.4548,5.3613,5.4548,38476,0
2015-05-04,5.4677,5.481,5.3613,5.4206,51532,0
2015-05-05,5.5107,5.5538,5.2831,5.3687,110760,0
2015-05-06,5.2534,5.5355,5.2534,5.3905,59970,0
2015-05-07,5.4419,5.4419,5.3177,5.3474,44276,0
2015-05-08,5.288,5.3429,5.1979,5.3048,60626,0
2015-05-11,5.2534,5.3222,5.1,5.1752,84643,0
2015-05-12,5.1752,5.2959,5.0811,5.1979,135930,0
2015-05-13,5.2148,5.6825,5.2103,5.5459,173485,0
2015-05-14,5.4503,5.6216,5.4117,5.5018,57129,0
2015-05-15,5.5617,5.7473,5.5617,5.5879,72841,0
2015-05-18,5.6349,5.9992,5.6349,5.7552,78761,0
2015-05-19,5.729,5.8453,5.6864,5.7121,135480,0
2015-05-20,5.6948,5.8878,5.6948,5.7512,47801,0
2015-05-21,5.824,5.9789,5.7978,5.8492,170454,0
2015-05-22,5.8878,5.9819,5.8111,5.8967,95605,0
2015-05-26,5.8453,6.0254,5.8453,6.0254,103128,0
2015-05-27,6.068,6.3085,5.965,6.2224,116593,0
2015-05-28,6.2056,6.2056,6.0126,6.0299,109604,0
2015-05-29,6.0036,6.1135,6.0036,6.0878,38196,0
2015-06-01,6.1358,6.2719,6.0036,6.2719,87763,0
2015-06-02,6.4669,6.4669,6.1531,6.2016,33530,0
2015-06-03,6.1892,6.2897,6.0259,6.0611,78210,0
2015-06-04,6.1581,6.259,6.0432,6.2546,39105,0
2015-06-05,6.1793,6.3511,6.1486,6.3466,23645,0
2015-06-08,6.2679,6.4486,6.2407,6.4258,58432,0
2015-06-09,6.3778,6.5352,6.2897,6.5352,68739,0
2015-06-10,6.3644,6.5243,6.3644,6.4302,74043,0
2015-06-11,6.457,6.6148,6.457,6.6148,30331,0
2015-06-12,6.5975,6.7292,6.4486,6.7292,110044,0
2015-06-15,6.8351,6.9365,6.4258,6.5352,94352,0
2015-06-16,6.5312,6.7252,6.4654,6.6856,78210,0
2015-06-17,6.5352,6.5931,6.4882,6.5277,66615,0
2015-06-18,6.5842,6.8925,6.5584,6.7123,75253,0
2015-06-19,6.7836,6.8262,6.5535,6.6638,136185,0
2015-06-22,6.5792,6.646,6.3298,6.4085,65478,0
2015-06-23,6.5401,6.6495,6.2976,6.3907,202243,0
2015-06-24,6.4258,6.4258,6.1581,6.4001,62065,0
2015-06-25,6.4258,6.4258,6.2501,6.4085,27052,0
2015-06-26,6.4001,7.033,6.4001,6.9756,362404,0
2015-06-29,6.8836,7.0152,6.6985,6.8658,160966,0
2015-06-30,6.9623,7.081,6.6911,6.9316,132433,0
2015-07-01,6.8702,7.0152,6.7208,6.888,49561,0
2015-07-02,6.84,7.1434,6.7341,7.1206,61839,0
2015-07-06,7.1612,7.3498,6.8925,7.1914,89578,0
2015-07-07,7.2577,7.2929,6.9756,7.2879,52518,0
2015-07-08,7.2617,7.279,7.086,7.2394,83894,0
2015-07-09,7.1612,7.283,6.9098,7.0375,75253,0
2015-07-10,7.0286,7.1518,6.9232,7.0419,62522,0
2015-07-13,7.0548,7.1691,6.9756,7.1038,93443,0
2015-07-14,7.1088,7.2577,7.1038,7.2181,77612,0
2015-07-15,7.235,7.4725,7.1959,7.2929,73128,0
2015-07-16,7.3676,7.4339,7.1563,7.3715,117314,0
2015-07-17,7.3983,7.6136,7.2181,7.4913,94124,0
2015-07-20,7.4913,7.5829,7.2226,7.4255,79802,0
2015-07-21,7.4814,7.4864,7.1434,7.2577,43655,0
2015-07-22,7.3141,7.4062,7.1612,7.3404,75482,0
2015-07-23,7.3141,7.3325,7.0464,7.1122,40238,0
2015-07-24,7.1434,7.2132,7.0766,7.134,35009,0
2015-07-27,7.0989,7.2929,6.6985,6.7688,75023,0
2015-07-28,6.8212,7.129,6.7688,7.1206,80485,0
2015-07-29,7.0726,7.4062,7.0726,7.3676,33197,0
2015-07-30,7.3854,7.3854,7.0637,7.129,88218,0
2015-07-31,7.0904,7.2973,6.9499,6.9801,65708,0
2015-08-03,6.941,7.0548,6.7688,6.8752,122497,0
2015-08-04,6.888,6.9365,6.6495,6.6856,45243,0
2015-08-05,6.9667,6.9667,6.6495,6.9009,67527,0
2015-08-06,6.8182,6.9499,6.6817,6.7787,63875,0
2015-08-07,6.7554,6.941,6.6683,6.7123,60477,0
2015-08-10,6.7292,6.8262,6.4045,6.4609,57975,0
2015-08-11,6.4609,6.7168,6.4609,6.7168,36838,0
2015-08-12,6.6772,6.8133,6.5842,6.6421,50471,0
2015-08-13,6.7514,7.178,6.7252,7.0152,43423,0
2015-08-14,7.0598,7.4156,6.9667,7.2483,76844,0
2015-08-17,7.2666,7.4552,7.1256,7.3889,74801,0
2015-08-18,7.4255,7.4765,7.0637,7.129,78210,0
2015-08-19,7.1652,7.3285,7.1256,7.3057,29784,0
2015-08-20,7.2879,7.3889,7.1389,7.235,42972,0
2015-08-21,7.1691,7.283,7.0989,7.1959,61158,0
2015-08-24,6.941,7.3498,6.9148,6.9578,124863,0
2015-08-25,7.2394,7.2394,6.7381,6.8133,56609,0
2015-08-26,6.9148,7.0464,6.6985,6.9365,51835,0
2015-08-27,6.9103,7.0593,6.7128,6.9469,49980,0
2015-08-28,6.9469,6.992,6.744,6.9593,60200,0
2015-08-31,6.992,7.0459,6.7707,6.9781,53978,0
2015-09-01,7.0226,7.3423,6.8202,7.0543,62863,0
2015-09-02,7.1983,7.3062,7.0182,7.1711,50198,0
2015-09-03,7.2305,7.2305,6.843,6.843,21548,0
2015-09-04,6.8296,7.1711,6.7925,6.8697,39095,0
2015-09-08,6.9197,7.0766,6.6723,6.9103,32431,0
2015-09-09,7.0004,7.1043,6.9375,7.041,33096,0
2015-09-10,7.1132,7.1538,6.7851,6.8559,31730,0
2015-09-11,6.9103,7.1939,6.7925,7.1756,33318,0
2015-09-14,7.2028,7.3656,6.9964,7.3334,42649,0
2015-09-15,7.3557,7.5047,7.2978,7.3151,31986,0
2015-09-16,7.3513,7.4097,7.0909,7.4097,37759,0
2015-09-17,7.4196,7.6398,7.2077,7.5047,80634,0
2015-09-18,7.5448,7.6086,7.3607,7.6037,79521,0
2015-09-21,7.6304,7.9461,7.081,7.2389,148161,0
2015-09-22,7.2028,7.2028,7.0632,7.0632,53532,0
2015-09-23,7.1132,7.5225,7.0909,7.5086,41315,0
2015-09-24,7.7432,7.7769,7.0994,7.617,133803,0
2015-09-25,7.5636,7.6398,7.1404,7.2345,60418,0
2015-09-28,7.2429,7.7036,7.2429,7.5086,71342,0
2015-09-29,7.5324,7.6304,7.3656,7.4047,72639,0
2015-09-30,7.4408,7.7432,7.3334,7.4502,78414,0
2015-10-01,7.5636,7.5725,7.2117,7.3513,69307,0
2015-10-02,7.4047,7.5636,7.1488,7.4819,58422,0
2015-10-05,7.4245,7.6304,7.3968,7.4918,61928,0
2015-10-06,7.5368,7.5448,7.0093,7.1444,60200,0
2015-10-07,7.1216,7.3023,7.0048,7.1488,66860,0
2015-10-08,7.1404,7.5992,7.1132,7.2305,103736,0
2015-10-09,7.1667,7.2711,7.1404,7.2256,47315,0
2015-10-12,7.2934,7.5131,7.1538,7.4408,56605,0
2015-10-13,7.5903,7.6086,7.3557,7.428,57308,0
2015-10-14,7.3785,7.6492,7.2166,7.4646,68640,0
2015-10-15,7.3062,7.6304,7.3062,7.617,82855,0
2015-10-16,7.6353,7.7076,7.5448,7.6853,56646,0
2015-10-19,7.6492,7.6853,7.5225,7.666,37096,0
2015-10-20,7.6215,7.6804,7.5225,7.6576,39254,0
2015-10-21,7.6982,7.6982,7.4245,7.4408,30875,0
2015-10-22,7.5002,7.6853,7.1632,7.6353,44427,0
2015-10-23,7.6398,7.6804,7.3062,7.374,49535,0
2015-10-26,7.3834,7.477,7.1711,7.4329,37317,0
2015-10-27,7.275,7.5814,7.275,7.4685,49311,0
2015-10-28,7.4458,7.6982,7.4458,7.6982,44203,0
2015-10-29,7.4819,7.7209,7.4685,7.617,48866,0
2015-10-30,7.6893,7.7833,7.4869,7.6353,75744,0
2015-11-02,7.6259,7.8333,7.5586,7.6937,81026,0
2015-11-03,7.7883,7.8778,7.7026,7.716,57531,0
2015-11-04,7.8778,7.8778,7.6893,7.7927,41685,0
2015-11-05,7.8828,7.9229,7.5368,7.5903,52865,0
2015-11-06,7.5324,7.7571,7.5047,7.7432,39095,0
2015-11-09,7.7299,7.7927,7.6804,7.7254,29337,0
2015-11-10,7.7526,7.9229,7.6893,7.8422,58422,0
2015-11-11,7.8828,7.9055,7.7254,7.7254,49980,0
2015-11-12,7.9689,7.9689,7.6536,7.7883,63750,0
2015-11-13,7.7571,7.9996,7.6086,7.954,93293,0
2015-11-16,7.8333,8.0313,7.761,8.0139,83744,0
2015-11-17,8.0501,8.0501,7.9194,7.959,45316,0
2015-11-18,8.0095,8.103,7.9689,8.103,58198,0
2015-11-19,8.1263,8.1703,8.0263,8.1664,85078,0
2015-11-20,8.1941,8.2559,8.1703,8.2253,74857,0
2015-11-23,8.2703,8.5489,8.2253,8.445,243008,0
2015-11-24,8.5039,8.6662,8.2926,8.585,115948,0
2015-11-25,8.6504,8.6548,8.2832,8.4579,96969,0
2015-11-27,8.5078,8.6692,8.3658,8.6598,70602,0
2015-11-30,8.8206,9.1552,8.1822,8.2876,202653,0
2015-12-01,8.0214,8.4712,7.8239,8.3064,245251,0
2015-12-02,8.2604,8.49,8.104,8.3891,62637,0
2015-12-03,8.3613,8.4712,8.1777,8.343,46456,0
2015-12-04,8.343,8.4628,8.2832,8.4257,39877,0
2015-12-07,8.4945,8.6137,8.3386,8.5078,100238,0
2015-12-08,8.4801,8.5544,8.2381,8.4069,57801,0
2015-12-09,8.4118,8.5682,8.3658,8.5588,33774,0
2015-12-10,8.5722,8.6326,8.5222,8.6281,43578,0
2015-12-11,8.5682,8.6825,8.3613,8.3985,71693,0
2015-12-14,8.3569,8.5682,8.3524,8.4851,94391,0
2015-12-15,8.5128,8.9211,8.5128,8.9077,84550,0
2015-12-16,8.9255,8.9622,8.5177,8.6365,82804,0
2015-12-17,8.5959,8.6088,8.3524,8.4628,88252,0
2015-12-18,8.4207,8.4628,8.1278,8.4485,137498,0
2015-12-21,8.6281,8.6281,8.2554,8.4534,131616,0
2015-12-22,8.5222,8.9572,8.4257,8.9077,76512,0
2015-12-23,8.834,9.0725,8.7746,9.0547,220305,0
2015-12-24,8.8251,9.1784,8.7929,9.1646,57286,0
2015-12-28,9.2749,10.096,9.2749,9.793,254637,0
2015-12-29,9.767,10.34,9.767,9.904,162443,0
2015-12-30,9.972,10.229,9.4031,9.4675,78600,0
2015-12-31,9.4585,9.892,9.4071,9.508,62857,0
2016-01-04,9.321,9.512,9.1552,9.4902,81576,0
2016-01-05,9.55,9.692,9.1418,9.633,76171,0
2016-01-06,9.637,9.985,9.623,9.623,61889,0
2016-01-07,9.55,9.948,9.2329,9.2838,53718,0
2016-01-08,9.265,9.56,9.1374,9.1829,40622,0
2016-01-11,9.0676,9.637,9.0676,9.4625,73940,0
2016-01-12,9.678,9.678,9.2279,9.586,64524,0
2016-01-13,9.536,9.623,9.4308,9.582,57614,0
2016-01-14,9.554,9.623,9.2799,9.3893,62984,0
2016-01-15,9.1646,9.591,8.5039,9.577,91748,0
2016-01-19,9.554,9.591,9.362,9.4437,120503,0
2016-01-20,9.3759,9.412,8.54,9.1047,120220,0
2016-01-21,9.0958,9.1596,8.8894,9.1141,47731,0
2016-01-22,9.1829,11.009,9.1829,11.001,386409,0
2016-01-25,11.028,11.207,10.678,10.963,113857,0
2016-01-26,10.967,11.734,10.967,11.569,266946,0
2016-01-27,11.474,11.776,11.228,11.381,196183,0
2016-01-28,11.468,12.198,11.418,11.858,175482,0
2016-01-29,11.913,12.452,11.913,12.41,157480,0
2016-02-01,12.533,12.675,12,12.34,179014,0
2016-02-02,12.4,12.4,11.927,12.216,101756,0
2016-02-03,11.973,11.973,11.276,11.734,225096,0
2016-02-04,11.877,12.058,10.973,11.018,132762,0
2016-02-05,10.927,11.474,10.785,11.387,84530,0
2016-02-08,11.321,11.478,11.016,11.441,181283,0
2016-02-09,11.474,11.496,11.371,11.486,173827,0
2016-02-10,11.84,12.074,11.803,11.899,309533,0
2016-02-11,11.905,12.033,11.888,11.978,124952,0
2016-02-12,11.978,12.119,11.629,12.046,185825,0
2016-02-16,12.07,12.211,11.367,11.505,215312,0
2016-02-17,11.5,11.697,11.252,11.298,82934,0
2016-02-18,11.358,11.759,11.184,11.715,168104,0
2016-02-19,11.715,11.849,11.527,11.675,211374,0
2016-02-22,11.734,12.119,11.679,12.074,341080,0
2016-02-23,12.07,12.07,11.633,11.748,250232,0
2016-02-24,11.657,11.743,11.597,11.743,154033,0
2016-02-25,11.796,11.949,11.677,11.94,113162,0
2016-02-26,11.954,11.977,11.424,11.456,111378,0
2016-02-29,11.349,11.351,11.163,11.275,157476,0
2016-03-01,11.424,11.768,11.081,11.191,138830,0
2016-03-02,11.237,11.286,10.953,11.103,69660,0
2016-03-03,11.013,11.652,10.963,11.6,203253,0
2016-03-04,11.6,11.782,11.466,11.642,190311,0
2016-03-07,11.442,11.507,10.385,10.493,279007,0
2016-03-08,10.325,11.037,10.325,10.93,85132,0
2016-03-09,11.032,11.525,11.032,11.494,96276,0
2016-03-10,11.592,11.657,11.177,11.302,82045,0
2016-03-11,11.28,11.311,10.981,11.13,64061,0
2016-03-14,11.022,11.191,10.842,10.87,59537,0
2016-03-15,10.739,11.018,10.283,10.493,126276,0
2016-03-16,10.427,11.163,10.427,11.098,109691,0
2016-03-17,11.173,11.288,10.939,11.056,63340,0
2016-03-18,11.093,11.195,10.712,11.098,258169,0
2016-03-21,10.953,11.256,10.739,11.158,107387,0
2016-03-22,11.115,11.27,11.115,11.173,43696,0
2016-03-23,11.103,11.707,11.016,11.363,136815,0
2016-03-24,10.65,10.83,9.077,9.672,1036450,0
2016-03-28,9.589,9.859,9.3333,9.53,449264,0
2016-03-29,9.4734,9.552,8.8632,8.9146,302558,0
2016-03-30,8.2673,8.4207,8.2396,8.2906,2621905,0
2016-03-31,8.2856,8.5281,8.2673,8.3792,480652,0
2016-04-01,8.3277,8.6118,8.2906,8.4489,304261,0
2016-04-04,8.542,8.6731,8.4584,8.6118,590732,0
2016-04-05,8.6583,8.8815,8.4069,8.8305,491692,0
2016-04-06,8.7004,8.9844,8.7004,8.9701,361872,0
2016-04-07,9.3101,9.653,8.9983,9.413,752448,0
2016-04-08,9.417,9.655,9.3002,9.315,424283,0
2016-04-11,9.315,9.757,9.315,9.692,215502,0
2016-04-12,9.762,9.85,9.627,9.73,223491,0
2016-04-13,9.771,9.916,9.4962,9.725,218571,0
2016-04-14,9.706,9.817,9.4397,9.799,211798,0
2016-04-15,9.757,9.976,9.682,9.924,173944,0
2016-04-18,9.779,10.176,9.692,10.064,137624,0
2016-04-19,10.106,10.539,10.032,10.46,204481,0
2016-04-20,10.46,10.632,10.19,10.581,199951,0
2016-04-21,10.581,10.581,10.404,10.512,176086,0
2016-04-22,10.624,10.684,10.488,10.646,127179,0
2016-04-25,10.64,10.688,10.33,10.427,166943,0
2016-04-26,10.674,11.275,10.609,11.07,283182,0
2016-04-27,11.218,11.428,10.953,11.232,141303,0
2016-04-28,11.163,11.53,11.04,11.47,124160,0
2016-04-29,11.525,12.034,11.288,12,230091,0
2016-05-02,12.103,12.243,11.507,11.604,332018,0
2016-05-03,11.619,11.782,11.153,11.53,160483,0
2016-05-04,11.545,12.382,11.498,12.042,202354,0
2016-05-05,12.587,13.588,12.028,13.192,528108,0
2016-05-06,13.267,14.375,13.02,14.244,331159,0
2016-05-09,14.199,14.487,13.826,14.301,264798,0
2016-05-10,14.296,14.807,14.199,14.459,319373,0
2016-05-11,14.556,14.64,14.137,14.199,241551,0
2016-05-12,14.207,14.532,14.207,14.342,162119,0
2016-05-13,14.231,14.293,13.817,14.058,226023,0
2016-05-16,13.993,14.408,13.993,14.263,249181,0
2016-05-17,14.323,14.566,14.263,14.408,347860,0
2016-05-18,14.287,14.522,13.896,13.927,215178,0
2016-05-19,13.896,14.058,13.211,13.877,195825,0
2016-05-20,13.928,14.063,13.914,13.966,212871,0
2016-05-23,13.966,14.17,13.788,13.966,266253,0
2016-05-24,13.97,14.514,13.97,14.323,214790,0
2016-05-25,14.361,14.361,13.975,14.132,174001,0
2016-05-26,14.305,14.52,14.191,14.214,95843,0
2016-05-27,14.148,14.289,14.051,14.247,266708,0
2016-05-31,14.209,14.299,14.035,14.176,250307,0
2016-06-01,14.196,14.483,14.196,14.461,307031,0
2016-06-02,14.478,14.516,14.255,14.43,167894,0
2016-06-03,14.507,14.614,14.37,14.563,232360,0
2016-06-06,14.525,14.959,14.493,14.881,487572,0
2016-06-07,14.94,15.144,14.845,14.978,400454,0
2016-06-08,15.039,16.027,15.039,15.952,239167,0
2016-06-09,15.976,16.787,15.741,16.188,510126,0
2016-06-10,15.642,16.357,15.18,16.173,386370,0
2016-06-13,16.231,16.555,15.688,15.89,404808,0
2016-06-14,15.877,16.695,15.849,16.409,255960,0
2016-06-15,16.419,16.419,16.009,16.178,193990,0
2016-06-16,16.183,16.456,16.069,16.395,161628,0
2016-06-17,16.357,16.48,16.074,16.292,316916,0
2016-06-20,16.183,16.452,16.154,16.292,338286,0
2016-06-21,16.349,16.376,16.173,16.258,112348,0
2016-06-22,16.221,16.419,15.49,15.651,232099,0
2016-06-23,15.665,15.994,15.435,15.467,237009,0
2016-06-24,14.859,15.528,14.478,15.086,623559,0
2016-06-27,14.949,15.232,14.487,14.609,508269,0
2016-06-28,14.647,15.613,14.483,15.374,624252,0
2016-06-29,15.35,15.75,14.972,15.199,209375,0
2016-06-30,15.217,15.651,15.166,15.572,223354,0
2016-07-01,15.637,16.344,15.383,15.627,384107,0
2016-07-05,15.642,15.684,15.255,15.401,343499,0
2016-07-06,15.435,15.661,15.17,15.415,197627,0
2016-07-07,15.207,15.396,14.869,15.071,287607,0
2016-07-08,15.033,15.443,14.718,15.374,183158,0
2016-07-11,15.232,15.333,13.343,13.469,1223615,0
2016-07-12,13.583,13.856,12.989,13.469,796675,0
2016-07-13,13.517,13.554,12.96,13.131,598684,0
2016-07-14,13.182,13.225,12.673,12.824,527752,0
2016-07-15,12.904,13.984,12.895,13.3,964955,0
2016-07-18,13.3,13.37,12.979,13.093,597695,0
2016-07-19,13.055,13.055,12.27,12.759,1342261,0
2016-07-20,12.683,12.735,11.895,12.046,1212639,0
2016-07-21,12.913,12.957,11.905,12.113,1476166,0
2016-07-22,12.084,12.084,11.415,11.566,914807,0
2016-07-25,11.5,11.632,11.246,11.468,675630,0
2016-07-26,11.468,11.646,11.166,11.185,529571,0
2016-07-27,11.072,11.806,10.633,11.355,1232762,0
2016-07-28,11.82,12.381,11.528,11.553,1021831,0
2016-07-29,11.424,11.891,11.383,11.68,360737,0
2016-08-01,11.608,11.707,11.264,11.566,271667,0
2016-08-02,11.434,11.613,11.395,11.492,432000,0
2016-08-03,11.581,11.939,11.453,11.618,327660,0
2016-08-04,11.604,11.779,11.468,11.721,341887,0
2016-08-05,11.694,11.765,11.496,11.665,195611,0
2016-08-08,11.661,11.943,11.424,11.825,407898,0
2016-08-09,11.811,11.939,11.698,11.891,306306,0
2016-08-10,11.967,12.052,11.779,11.953,445568,0
2016-08-11,12.42,13.309,12.42,13.239,699855,0
2016-08-12,13.305,13.621,12.131,12.264,1080829,0
2016-08-15,12.349,12.664,12.287,12.339,545620,0
2016-08-16,12.319,12.452,12.179,12.202,404394,0
2016-08-17,12.254,12.311,12.061,12.117,567831,0
2016-08-18,12.131,12.262,12.042,12.259,225376,0
2016-08-19,12.117,12.287,11.981,12.274,381769,0
2016-08-22,12.254,12.509,12.155,12.475,298434,0
2016-08-23,12.537,13.418,12.353,13.196,1079265,0
2016-08-24,13.291,13.865,12.984,13.493,571597,0
2016-08-25,13.475,13.614,13.065,13.552,400850,0
2016-08-26,13.56,13.824,13.499,13.804,412149,0
2016-08-29,13.905,13.99,13.447,13.933,313220,0
2016-08-30,13.99,14.038,13.709,13.891,280493,0
2016-08-31,13.862,13.905,13.594,13.833,435463,0
2016-09-01,13.837,13.905,13.552,13.862,282701,0
2016-09-02,13.847,14.206,13.847,14.182,191521,0
2016-09-06,14.21,14.234,13.952,14.138,294705,0
2016-09-07,14.192,14.539,13.99,14.534,229672,0
2016-09-08,14.534,14.63,14.368,14.549,117090,0
2016-09-09,14.544,14.544,14.047,14.096,253507,0
2016-09-12,13.948,14.196,13.79,14.129,151172,0
2016-09-13,14.124,14.273,13.919,13.996,281671,0
2016-09-14,13.938,14.047,13.742,13.919,160998,0
2016-09-15,13.933,13.957,13.155,13.194,281858,0
2016-09-16,13.155,13.194,12.873,12.974,260050,0
2016-09-19,13.051,13.737,13.046,13.604,204732,0
2016-09-20,13.691,13.871,13.56,13.814,205225,0
2016-09-21,13.919,14.453,13.852,14.392,142073,0
2016-09-22,14.439,14.441,13.932,14.101,279901,0
2016-09-23,14.087,14.172,13.942,14.077,96076,0
2016-09-26,14.124,14.152,13.986,14.02,104043,0
2016-09-27,14.105,14.53,14.047,14.348,239454,0
2016-09-28,14.363,14.413,14.115,14.339,184085,0
2016-09-29,14.287,14.287,13.957,14.215,140521,0
2016-09-30,14.277,14.277,13.869,13.905,226841,0
2016-10-03,13.824,13.824,12.917,13.137,404467,0
2016-10-04,13.228,13.228,12.898,12.941,231735,0
2016-10-05,13.004,13.069,12.626,12.764,448892,0
2016-10-06,12.697,12.931,12.45,12.483,171030,0
2016-10-07,12.501,12.588,12.215,12.258,306807,0
2016-10-10,12.311,12.606,12.244,12.487,268595,0
2016-10-11,12.487,12.487,11.915,12.063,320492,0
2016-10-12,12.101,12.477,12.101,12.382,197676,0
2016-10-13,12.34,12.43,12.173,12.202,161642,0
2016-10-14,12.215,12.249,12.04,12.125,131659,0
2016-10-17,12.168,12.359,12.073,12.287,128735,0
2016-10-18,12.335,12.645,12.192,12.455,122045,0
2016-10-19,12.382,12.717,12.335,12.597,200299,0
2016-10-20,12.526,12.573,12.215,12.311,154502,0
2016-10-21,12.192,12.455,12.192,12.43,161895,0
2016-10-24,12.526,12.55,12.363,12.526,133301,0
2016-10-25,12.526,12.693,12.455,12.501,134779,0
2016-10-26,12.501,12.501,12.095,12.168,249589,0
2016-10-27,12.145,12.192,11.596,11.763,215833,0
2016-10-28,11.692,11.763,11.571,11.643,186544,0
2016-10-31,11.692,11.692,11.5,11.548,277296,0
2016-11-01,11.548,11.738,11.476,11.643,179767,0
2016-11-02,11.596,11.787,11.5,11.715,174930,0
2016-11-03,11.738,12.168,11.596,12.145,195413,0
2016-11-04,12.073,12.215,11.787,11.905,237795,0
2016-11-07,11.905,12.073,11.834,12.024,136460,0
2016-11-08,12.048,12.382,12.048,12.192,182307,0
2016-11-09,12,12.264,11.734,12.24,219848,0
2016-11-10,12.287,12.287,10.999,11.715,780150,0
2016-11-11,11.715,12.741,11.715,12.717,248908,0
2016-11-14,12.764,12.903,11.858,12.359,426572,0
2016-11-15,12.86,13.325,12.526,12.883,397486,0
2016-11-16,13.004,13.03,12.573,12.741,185292,0
2016-11-17,12.788,13.099,12.622,12.741,214304,0
2016-11-18,12.741,12.883,12.597,12.788,162952,0
2016-11-21,12.741,12.946,12.048,12.215,567849,0
2016-11-22,12.311,12.693,12.287,12.406,225680,0
2016-11-23,12.215,12.477,11.977,12.073,171050,0
2016-11-25,12.048,12.311,12.048,12.192,78527,0
2016-11-28,12.192,12.764,12.192,12.455,178341,0
2016-11-29,12.484,12.848,12.412,12.654,232376,0
2016-11-30,12.533,12.727,12.242,12.339,218959,0
2016-12-01,12.387,12.387,11.977,12.17,166571,0
2016-12-02,12.121,12.291,11.903,11.952,141010,0
2016-12-05,11.952,12.097,11.783,11.903,322271,0
2016-12-06,11.88,12.339,11.856,12.218,265601,0
2016-12-07,12.339,12.46,12.218,12.315,183483,0
2016-12-08,12.315,13.113,12.23,13.065,312394,0
2016-12-09,13.089,13.887,13.016,13.428,467938,0
2016-12-12,13.307,13.525,13.041,13.477,261909,0
2016-12-13,13.645,14.178,13.501,14.009,311131,0
2016-12-14,14.081,14.203,13.816,14.081,302101,0
2016-12-15,14.13,14.638,13.936,14.348,413531,0
2016-12-16,14.348,14.649,14.19,14.322,524705,0
2016-12-19,14.275,15.122,14.13,14.638,333998,0
2016-12-20,14.469,15.678,14.469,15.17,466279,0
2016-12-21,15.219,15.702,15.219,15.364,276423,0
2016-12-22,15.533,15.533,14.662,14.855,242719,0
2016-12-23,14.831,15.049,14.516,14.758,267949,0
2016-12-27,14.687,15.022,14.54,14.758,291133,0
2016-12-28,14.758,14.904,14.671,14.784,235486,0
2016-12-29,14.784,14.928,14.662,14.784,221558,0
2016-12-30,14.807,14.831,14.54,14.662,462816,0
2017-01-03,14.784,14.904,14.299,14.348,492070,0
2017-01-04,14.372,14.758,14.178,14.71,394095,0
2017-01-05,14.71,14.734,13.985,14.057,276001,0
2017-01-06,13.96,14.166,13.791,13.96,282853,0
2017-01-09,13.936,14.105,13.695,13.96,199959,0
2017-01-10,14.033,14.033,13.839,13.863,164306,0
2017-01-11,13.985,14.512,13.985,14.444,188894,0
2017-01-12,14.444,14.71,14.13,14.493,188894,0
2017-01-13,14.516,14.54,14.251,14.322,109452,0
2017-01-17,14.348,14.42,13.96,13.985,128246,0
2017-01-18,13.985,14.348,13.742,14.081,446273,0
2017-01-19,14.105,14.348,13.985,14.251,257894,0
2017-01-20,14.396,14.396,14.105,14.178,223233,0
2017-01-23,14.251,14.396,14.105,14.226,109800,0
2017-01-24,14.251,14.396,14.105,14.348,158907,0
2017-01-25,14.396,14.566,14.275,14.54,187134,0
2017-01-26,14.566,14.59,14.275,14.469,189606,0
2017-01-27,14.348,14.444,13.21,13.332,875921,0
2017-01-30,13.355,13.38,12.727,12.968,332454,0
2017-01-31,13.138,13.138,12.46,12.46,545061,0
2017-02-01,12.702,13.451,12.605,13.041,435338,0
2017-02-02,13.089,13.113,12.339,12.412,387162,0
2017-02-03,12.364,12.92,12.267,12.848,377324,0
2017-02-06,12.848,12.871,12.605,12.751,167565,0
2017-02-07,13.234,13.477,12.727,12.992,307332,0
2017-02-08,12.945,13.026,12.63,12.677,184855,0
2017-02-09,12.702,12.992,12.644,12.92,212859,0
2017-02-10,12.945,12.945,12.677,12.774,203225,0
2017-02-13,12.702,12.727,12.46,12.533,173461,0
2017-02-14,12.533,12.702,12.387,12.484,187290,0
2017-02-15,12.46,12.484,12.194,12.387,203128,0
2017-02-16,12.315,12.364,12.049,12.097,359755,0
2017-02-17,12.049,12.097,11.856,12.024,353210,0
2017-02-21,12.074,12.339,11.928,12.146,263127,0
2017-02-22,12.097,12.242,12.049,12.194,178985,0
2017-02-23,12.242,12.46,12.194,12.339,172204,0
2017-02-24,12.387,13.501,12.194,13.186,1462790,0
2017-02-27,13.315,13.457,12.877,13.242,570783,0
2017-02-28,13.192,13.413,13.119,13.242,261085,0
2017-03-01,13.265,14.025,13.217,13.879,382513,0
2017-03-02,13.903,14.148,13.732,14.002,337352,0
2017-03-03,14.221,14.369,12.8,13.584,517413,0
2017-03-06,13.634,13.818,13.34,13.487,229125,0
2017-03-07,13.461,13.756,13.34,13.364,237391,0
2017-03-08,13.315,13.364,12.8,12.85,202293,0
2017-03-09,12.751,13.903,12.677,13.683,414299,0
2017-03-10,13.658,13.707,12.923,13.461,331810,0
2017-03-13,13.695,13.879,13.315,13.364,301695,0
2017-03-14,13.29,13.756,13.269,13.634,109384,0
2017-03-15,13.658,13.977,13.315,13.903,238044,0
2017-03-16,13.903,13.903,13.487,13.658,217767,0
2017-03-17,13.756,14.247,13.756,14.247,215851,0
2017-03-20,14.394,14.59,13.977,14.099,126743,0
2017-03-21,14.099,14.32,13.906,14.148,203839,0
2017-03-22,14.221,14.492,14.053,14.369,308349,0
2017-03-23,14.418,15.031,14.32,14.614,259587,0
2017-03-24,14.663,15.031,14.47,14.614,270713,0
2017-03-27,14.59,15.595,14.59,15.3,310246,0
2017-03-28,15.227,16.183,15.081,16.11,362582,0
2017-03-29,16.208,16.502,15.742,15.84,381664,0
2017-03-30,15.203,15.595,14.617,15.497,330135,0
2017-03-31,15.546,15.791,15.522,15.669,183176,0
2017-04-03,15.768,16.515,15.497,16.208,459268,0
2017-04-04,16.183,16.478,15.252,15.449,377003,0
2017-04-05,15.497,15.522,15.154,15.227,193073,0
2017-04-06,15.203,15.252,14.982,15.104,195583,0
2017-04-07,15.007,15.227,14.982,15.081,124397,0
2017-04-10,15.179,16.16,14.737,16.11,632973,0
2017-04-11,16.208,17.165,16.16,16.772,385443,0
2017-04-12,16.895,18.478,16.429,18.367,906804,0
2017-04-13,18.978,18.978,17.189,17.361,715145,0
2017-04-17,17.68,18.586,17.68,18.097,341525,0
2017-04-18,17.728,18.145,17.728,17.803,217838,0
2017-04-19,17.9,18.001,17.361,17.532,210028,0
2017-04-20,17.655,17.803,17.434,17.484,159080,0
2017-04-21,17.484,18.121,17.361,17.925,269034,0
2017-04-24,18.048,18.145,17.645,17.753,240272,0
2017-04-25,17.753,17.882,17.655,17.68,251951,0
2017-04-26,17.68,17.753,17.607,17.68,131016,0
2017-04-27,17.704,17.753,17.361,17.496,172849,0
2017-04-28,17.607,17.68,17.434,17.607,204833,0
2017-05-01,17.458,17.458,17.238,17.312,176391,0
2017-05-02,17.262,17.361,16.674,16.821,213914,0
2017-05-03,16.698,16.884,16.135,16.16,203839,0
2017-05-04,16.037,16.183,15.35,16.11,220434,0
2017-05-05,15.497,16.086,15.449,15.449,277411,0
2017-05-08,15.522,16.257,13.903,16.208,446245,0
2017-05-09,16.379,16.429,15.768,15.877,208668,0
2017-05-10,15.866,16.649,15.693,16.625,178084,0
2017-05-11,16.601,17.018,16.379,16.92,226098,0
2017-05-12,17.042,17.042,16.698,16.993,184710,0
2017-05-15,17.066,17.248,16.846,17.165,216356,0
2017-05-16,17.165,17.876,17.139,17.826,220450,0
2017-05-17,17.777,18.145,17.468,18.072,312240,0
2017-05-18,18.121,18.709,17.925,18.66,268031,0
2017-05-19,18.832,18.923,18.636,18.759,259915,0
2017-05-22,18.881,20.109,18.734,20.107,436669,0
2017-05-23,20.279,20.45,19.764,19.861,324002,0
2017-05-24,19.861,20.132,19.567,19.617,159541,0
2017-05-25,20.39,21.751,20.291,21.454,341434,0
2017-05-26,21.578,22.567,21.578,21.677,348607,0
2017-05-30,21.38,22.147,21.305,21.875,184378,0
2017-05-31,21.8,22.147,21.281,21.701,286235,0
2017-06-01,21.429,22.37,21.429,22.147,189834,0
2017-06-02,21.825,22.79,21.825,22.048,121378,0
2017-06-05,22.073,22.196,21.429,21.429,142540,0
2017-06-06,21.182,21.974,20.662,20.811,222586,0
2017-06-07,20.613,21.404,20.588,21.207,107149,0
2017-06-08,21.009,21.231,20.786,21.009,113463,0
2017-06-09,20.811,21.009,20.639,20.811,142552,0
2017-06-12,20.811,22.271,20.811,21.899,231796,0
2017-06-13,22.023,22.073,21.429,21.602,114861,0
2017-06-14,21.602,22.063,21.431,21.875,105128,0
2017-06-15,21.602,22.193,21.602,21.949,138864,0
2017-06-16,21.8,23.285,21.726,23.161,443127,0
2017-06-19,23.409,23.409,22.419,22.765,160393,0
2017-06-20,22.815,22.815,22.319,22.716,79048,0
2017-06-21,22.468,23.359,22.468,22.716,103989,0
2017-06-22,21.776,22.518,21.132,22.221,170090,0
2017-06-23,22.419,22.567,21.726,22.419,329367,0
2017-06-26,22.518,22.617,21.528,21.627,285229,0
2017-06-27,21.776,21.776,21.33,21.578,175435,0
2017-06-28,21.528,21.776,21.182,21.776,193217,0
2017-06-29,21.627,21.677,19.054,19.549,445481,0
2017-06-30,19.4,19.598,18.559,18.608,284620,0
2017-07-03,18.41,18.608,17.717,18.262,250063,0
2017-07-05,17.816,18.41,17.223,18.262,261697,0
2017-07-06,18.361,18.361,16.431,17.223,367144,0
2017-07-07,17.569,20.093,17.519,19.598,512296,0
2017-07-10,19.648,19.963,19.103,19.549,286855,0
2017-07-11,19.499,20.39,19.202,19.747,236862,0
2017-07-12,19.747,20.192,19.45,20.043,130652,0
2017-07-13,20.192,20.192,19.549,19.796,116706,0
2017-07-14,19.796,19.945,19.499,19.747,72532,0
2017-07-17,19.747,20.043,19.598,19.945,112900,0
2017-07-18,19.994,20.885,19.747,20.291,210929,0
2017-07-19,20.439,21.132,20.39,21.033,191131,0
2017-07-20,21.182,21.182,20.192,20.34,154586,0
2017-07-21,20.538,20.736,19.796,20.241,169817,0
2017-07-24,20.241,20.885,19.846,20.637,137034,0
2017-07-25,20.687,20.934,20.39,20.835,282677,0
2017-07-26,20.637,20.934,20.538,20.736,126515,0
2017-07-27,20.786,20.934,20.637,20.786,211614,0
2017-07-28,20.835,21.083,20.637,20.637,191076,0
2017-07-31,20.538,20.934,20.093,20.588,161120,0
2017-08-01,20.637,20.786,19.499,19.648,104307,0
2017-08-02,19.747,19.796,18.608,18.757,179932,0
2017-08-03,18.806,19.549,18.559,19.054,265405,0
2017-08-04,19.648,20.786,18.658,20.538,214785,0
2017-08-07,20.291,20.885,19.351,20.39,198377,0
2017-08-08,20.142,20.786,17.618,17.717,237844,0
2017-08-09,17.668,17.965,16.975,17.074,269940,0
2017-08-10,17.047,17.717,17.047,17.322,153911,0
2017-08-11,17.272,18.014,17.148,17.965,135206,0
2017-08-14,18.113,18.212,17.569,17.618,124105,0
2017-08-15,17.569,17.915,17.272,17.618,127924,0
2017-08-16,17.569,17.717,17.371,17.47,56145,0
2017-08-17,17.371,17.47,17.124,17.173,119842,0
2017-08-18,16.975,17.371,16.535,16.926,141618,0
2017-08-21,16.777,17.47,16.777,17.322,80381,0
2017-08-22,17.322,17.47,17.173,17.371,110609,0
2017-08-23,17.272,18.113,17.223,18.064,92489,0
2017-08-24,18.064,18.064,16.975,17.47,158522,0
2017-08-25,17.45,17.45,16.95,17,95128,0
2017-08-28,17.1,17.1,16.15,16.3,137941,0
2017-08-29,16.25,16.45,16.15,16.25,95389,0
2017-08-30,16.3,16.6177,16.05,16.15,113472,0
2017-08-31,16.2,16.2,15.8,15.85,94414,0
2017-09-01,15.7,15.8,15.45,15.65,92710,0
2017-09-05,15.55,15.85,15.3,15.7,95842,0
2017-09-06,15.65,15.65,14.55,14.65,192949,0
2017-09-07,14.5,15.345,14.5,15.2,85685,0
2017-09-08,15.1,15.55,14.65,15.35,214389,0
2017-09-11,15.4,15.7383,15.3,15.55,161310,0
2017-09-12,15.6,16.1,15.35,15.75,218215,0
2017-09-13,15.7,16.25,15.65,16,372471,0
2017-09-14,16.1,16.65,15.95,16.5,225951,0
2017-09-15,16.55,17.15,16.4,16.5,355922,0
2017-09-18,16.6,16.95,16.4,16.9,169227,0
2017-09-19,16.85,17.1,16.35,16.5,145327,0
2017-09-20,16.45,16.8,16.35,16.55,163999,0
2017-09-21,16.65,16.65,15.6,15.7,133896,0
2017-09-22,15.8,16.1,15.6,15.8,99273,0
2017-09-25,15.85,16,15.65,15.95,176644,0
2017-09-26,16.05,16.15,15.85,16,188198,0
2017-09-27,15.2,15.6,14.65,15.3,230312,0
2017-09-28,15.3,15.5,14.85,15.1,91058,0
2017-09-29,15.15,15.15,14.9,15.05,71186,0
2017-10-02,14.85,15.15,14.7,14.85,98017,0
2017-10-03,14.95,14.95,14.4,14.5,107470,0
2017-10-04,14.5,14.5836,14.3,14.4,105252,0
2017-10-05,14.3,14.65,13.9,14,215709,0
2017-10-06,14,14.2,13.75,14.1,132705,0
2017-10-09,14.05,14.95,14,14.5,102960,0
2017-10-10,14.6,14.9,14.3,14.4,88807,0
2017-10-11,14.5,14.7,14.35,14.7,63107,0
2017-10-12,14.75,15.1,14.4,14.85,94146,0
2017-10-13,14.97,15.3,14.55,14.6,89421,0
2017-10-16,14.7,14.85,14.3,14.45,49952,0
2017-10-17,14.35,14.7134,14.1,14.2,70430,0
2017-10-18,14.1,14.35,13.8,14.1,140635,0
2017-10-19,14.3,14.3,13.8,14,105438,0
2017-10-20,14.1,14.2,13.95,14.05,79582,0
2017-10-23,13.9,14.1,13.6,13.65,116539,0
2017-10-24,13.55,14.15,13.5,13.9,132443,0
2017-10-25,13.8,14.1,13.8,13.825,132195,0
2017-10-26,13.9,14.3,13.8,14.15,112777,0
2017-10-27,14.2,14.65,14.15,14.2,165363,0
2017-10-30,14.2,14.2,13.65,13.75,105431,0
2017-10-31,13.75,14.1,13.7,14,117325,0
2017-11-01,15.3,15.3,14.505,14.7,181369,0
2017-11-02,14.65,15.1,14.6,15.05,95803,0
2017-11-03,15.2,15.2,13.55,13.6,312715,0
2017-11-06,13.6,13.78,12.4,12.85,332849,0
2017-11-07,12.25,12.3,11.5375,12.1,387520,0
2017-11-08,12.1,12.9,11.95,12.8,232919,0
2017-11-09,12.65,12.65,12.375,12.45,90403,0
2017-11-10,12.5,12.6,12,12.05,107994,0
