Date,Open,High,Low,Close,Volume,OpenInt
2014-07-18,25.404,26.23,25.207,25.274,21408226,0
2014-07-21,25.207,25.535,25.191,25.207,2133267,0
2014-07-22,25.244,25.657,25.207,25.229,836012,0
2014-07-23,25.207,25.297,25.207,25.244,1011713,0
2014-07-24,25.229,25.778,25.214,25.702,995523,0
2014-07-25,25.435,25.809,25.435,25.473,492314,0
2014-07-28,25.649,25.649,24.747,24.816,1043498,0
2014-07-29,24.717,25.045,23.877,24.175,792164,0
2014-07-30,24.328,24.603,23.586,23.755,1443100,0
2014-07-31,23.869,23.869,22.914,23.487,603761,0
2014-08-01,23.411,23.51,22.157,23.09,1124041,0
2014-08-04,23.494,23.494,23.067,23.159,288475,0
2014-08-05,23.067,23.327,22.922,23.136,170671,0
2014-08-06,23.036,23.243,22.793,22.914,457184,0
2014-08-07,23.105,24.244,23.105,24.082,1109228,0
2014-08-08,24.526,25.351,23.685,24.709,508401,0
2014-08-11,25.266,25.412,24.678,25.099,112261,0
2014-08-12,24.808,24.808,24.228,24.572,229152,0
2014-08-13,24.794,24.794,24.221,24.473,205189,0
2014-08-14,24.336,25.037,23.709,23.931,158514,0
2014-08-15,23.931,24.228,23.678,23.748,188340,0
2014-08-18,23.549,23.733,23.144,23.633,185240,0
2014-08-19,23.564,23.769,23.334,23.465,143364,0
2014-08-20,23.411,24.007,23.334,23.357,257101,0
2014-08-21,23.411,23.678,23.296,23.304,228689,0
2014-08-22,23.296,23.64,22.768,22.998,263465,0
2014-08-25,23.075,23.075,22.433,22.724,554733,0
2014-08-26,22.976,23.678,22.976,23.419,554298,0
2014-08-27,23.839,23.839,23.342,23.586,248360,0
2014-08-28,23.526,24.046,23.35,23.725,598925,0
2014-08-29,24.046,24.046,23.235,23.861,181140,0
2014-09-02,23.915,24.281,23.769,24.075,550392,0
2014-09-03,25.359,25.396,23.336,24.457,495890,0
2014-09-04,24.396,25.259,24.191,24.755,261614,0
2014-09-05,24.48,25.435,24.48,25.045,274031,0
2014-09-08,24.923,25.557,24.916,25.099,372721,0
2014-09-09,24.985,25.381,24.137,24.312,478417,0
2014-09-10,24.38,24.548,23.693,24.25,601955,0
2014-09-11,24.861,25.482,24.452,24.548,502024,0
2014-09-12,24.556,24.648,23.388,23.479,750568,0
2014-09-15,23.602,23.755,22.594,22.709,793620,0
2014-09-16,23.243,23.379,22.694,22.815,961859,0
2014-09-17,22.998,23.258,22.815,22.892,511154,0
2014-09-18,23.274,24.113,22.793,22.907,1055615,0
2014-09-19,22.883,23.759,22.747,22.968,2113859,0
2014-09-22,23.06,23.06,21.401,21.792,937654,0
2014-09-23,21.632,22.35,21.394,22.135,549521,0
2014-09-24,22.058,23.365,21.776,22.678,851404,0
2014-09-25,22.449,22.945,22.157,22.495,259009,0
2014-09-26,22.564,22.983,21.99,22.418,336209,0
2014-09-29,22.387,22.907,21.937,22.387,735283,0
2014-09-30,22.334,22.914,21.677,22.044,4578078,0
2014-10-01,22.044,22.044,20.639,21.211,1025302,0
2014-10-02,21.264,21.494,19.645,20.699,1904455,0
2014-10-03,20.914,21.581,20.547,20.616,629672,0
2014-10-06,20.225,20.822,20.225,20.424,517322,0
2014-10-07,20.302,21.364,19.981,21.052,563824,0
2014-10-08,21.004,21.891,20.967,21.059,1147156,0
2014-10-09,21.02,21.059,19.867,20.158,504506,0
2014-10-10,20.051,20.837,20.051,20.241,801912,0
2014-10-13,20.172,20.172,18.637,18.722,976951,0
2014-10-14,18.737,19.317,17.676,18.454,1241918,0
2014-10-15,17.966,18.186,17.102,17.437,803168,0
2014-10-16,16.971,19.309,16.483,18.732,1197616,0
2014-10-17,19.088,21.028,18.285,19.057,1184823,0
2014-10-20,19.836,21.486,19.668,21.211,1565285,0
2014-10-21,21.287,21.632,20.44,20.73,909494,0
2014-10-22,20.837,21.187,20.055,20.608,621060,0
2014-10-23,20.86,21.165,20.463,20.745,357321,0
2014-10-24,20.775,21.165,20.531,20.631,247445,0
2014-10-27,20.447,20.952,19.874,20.21,506459,0
2014-10-28,20.333,20.814,19.912,20.69,552403,0
2014-10-29,20.706,20.853,20.363,20.654,196728,0
2014-10-30,20.624,21.731,20.624,21.043,470405,0
2014-10-31,21.541,21.784,21.142,21.738,358443,0
2014-11-03,21.831,22.058,21.242,21.479,413694,0
2014-11-04,21.172,22.143,20.584,20.624,373614,0
2014-11-05,20.348,21.082,20.241,20.501,477194,0
2014-11-06,21.387,22.098,20.501,21.318,1045618,0
2014-11-07,21.271,21.677,20.69,21.203,259351,0
2014-11-10,21.28,21.624,20.715,20.982,699956,0
2014-11-11,21.036,21.38,20.241,20.447,372806,0
2014-11-12,20.357,20.805,20.172,20.417,396522,0
2014-11-13,20.386,20.555,19.675,19.813,501346,0
2014-11-14,19.507,20.023,18.797,19.813,1297139,0
2014-11-17,19.745,20.027,19.53,19.737,377001,0
2014-11-18,23.227,26.536,23.227,25.014,3761209,0
2014-11-19,25.221,25.962,24.331,24.38,651160,0
2014-11-20,24.38,25.061,24.221,24.373,540050,0
2014-11-21,24.442,24.901,24.25,24.533,1009276,0
2014-11-24,24.442,25.121,24.007,24.771,872595,0
2014-11-25,24.823,25.549,24.618,25.419,1121810,0
2014-11-26,25.306,25.843,24.884,25.828,419963,0
2014-11-28,25.26,25.942,24.807,25.451,411445,0
2014-12-01,25.337,25.482,23.701,24,1042133,0
2014-12-02,24.568,24.876,23.885,24.032,466549,0
2014-12-03,24.124,24.6,23.74,24.024,383834,0
2014-12-04,24.077,24.884,23.509,24.607,416712,0
2014-12-05,24.568,24.868,23.733,23.793,621646,0
2014-12-08,23.793,23.92,22.351,22.818,618018,0
2014-12-09,22.542,23.631,22.281,23.463,392106,0
2014-12-10,23.294,23.532,22.265,22.749,562648,0
2014-12-11,22.957,23.418,22.005,22.143,463302,0
2014-12-12,22.073,22.381,20.219,21.114,2196769,0
2014-12-15,22.204,22.388,21.23,21.282,673501,0
2014-12-16,21.305,21.628,20.603,21.083,320098,0
2014-12-17,21.09,21.734,21.075,21.266,460089,0
2014-12-18,21.529,22.626,21.305,21.49,450759,0
2014-12-19,21.666,22.61,21.574,22.542,730623,0
2014-12-22,22.442,22.949,21.952,22.472,253843,0
2014-12-23,22.664,22.918,22.301,22.642,192571,0
2014-12-24,22.696,22.926,22.434,22.572,83302,0
2014-12-26,22.772,23.363,22.764,23.249,192570,0
2014-12-29,23.463,23.893,22.971,23.348,578661,0
2014-12-30,23.318,23.848,23.11,23.356,516272,0
2014-12-31,23.409,23.985,23.218,23.709,492498,0
2015-01-02,23.532,23.885,22.964,23.678,586918,0
2015-01-05,23.478,23.824,22.396,23.233,479232,0
2015-01-06,23.264,23.264,21.89,22.272,636546,0
2015-01-07,22.496,23.478,21.597,22.342,671536,0
2015-01-08,22.557,23.509,22.472,22.842,788708,0
2015-01-09,22.994,23.372,22.711,22.842,315039,0
2015-01-12,23.141,23.141,22.404,23.002,392481,0
2015-01-13,23.218,23.793,22.742,23.026,348742,0
2015-01-14,22.849,23.041,22.012,22.588,697156,0
2015-01-15,22.157,22.842,21.637,22.518,1538355,0
2015-01-16,23.033,23.448,22.703,23.34,8363827,0
2015-01-20,23.272,23.555,22.994,23.378,1460586,0
2015-01-21,23.418,23.601,23.102,23.493,1007257,0
2015-01-22,23.586,24.246,22.994,24.24,1119155,0
2015-01-23,24.169,25.582,24.003,24.56,2327942,0
2015-01-26,25.06,25.382,24.2,25.198,1269533,0
2015-01-27,25.491,25.805,25.007,25.16,919038,0
2015-01-28,25.282,25.329,24.285,24.8,1052731,0
2015-01-29,25.052,25.436,24.408,25.014,1117846,0
2015-01-30,24.884,25.436,24.568,24.984,1478774,0
2015-02-02,24.746,25.436,24.484,25.091,885971,0
2015-02-03,25.282,26.088,24.684,25.26,1432244,0
2015-02-04,25.291,25.398,24.7,24.791,735377,0
2015-02-05,25.007,25.007,24.531,24.638,818738,0
2015-02-06,24.592,24.791,24.024,24.446,835649,0
2015-02-09,24.476,24.531,23.601,24.053,799873,0
2015-02-10,24.147,24.293,23.532,24.1,417740,0
2015-02-11,24.132,24.484,23.57,23.9,478493,0
2015-02-12,24,24.424,23.893,24.285,413538,0
2015-02-13,24.36,24.76,24.1,24.293,434226,0
2015-02-17,24.369,25,24.285,24.93,711397,0
2015-02-18,24.807,25.367,24.768,25.237,936632,0
2015-02-19,25.067,25.785,24.737,25.252,1251732,0
2015-02-20,25.321,26.074,24.907,25.643,832434,0
2015-02-23,25.56,26.112,25.46,26.074,814835,0
2015-02-24,26.488,26.856,26.128,26.449,1921516,0
2015-02-25,26.588,27.041,25.912,26.888,1869972,0
2015-02-26,26.988,26.988,26.284,26.524,2852768,0
2015-02-27,26.469,27.189,26.145,26.872,1626427,0
2015-03-02,26.91,27.027,26.346,26.54,869674,0
2015-03-03,26.647,26.763,26.153,26.5,652805,0
2015-03-04,26.399,26.609,25.874,26.5,760723,0
2015-03-05,26.268,27.507,26.268,27.375,1893276,0
2015-03-06,27.019,27.313,26.284,26.315,2338903,0
2015-03-09,26.492,26.872,25.967,26.834,751675,0
2015-03-10,26.818,27.011,26.261,26.423,782563,0
2015-03-11,26.423,26.848,26.399,26.787,539459,0
2015-03-12,26.834,26.848,26.462,26.477,755552,0
2015-03-13,26.632,26.864,26.184,26.524,503401,0
2015-03-16,26.462,26.81,26.214,26.771,508829,0
2015-03-17,26.655,27.236,26.54,27.05,520331,0
2015-03-18,27.081,27.762,26.701,27.414,837621,0
2015-03-19,27.375,27.63,26.926,26.98,706956,0
2015-03-20,27.003,27.228,26.826,27.12,1352782,0
2015-03-23,27.073,27.816,26.632,27.367,631997,0
2015-03-24,27.352,28.064,27.089,27.955,754002,0
2015-03-25,28.094,28.629,27.615,27.662,1091196,0
2015-03-26,27.677,27.986,27.057,27.63,504693,0
2015-03-27,27.584,27.894,27.444,27.777,350506,0
2015-03-30,27.809,28.366,27.537,27.916,722725,0
2015-03-31,27.878,28.466,27.638,28.249,979658,0
2015-04-01,28.442,30.107,28.427,29.58,2834419,0
2015-04-02,29.952,30.748,29.952,30.161,1554530,0
2015-04-06,30.161,30.563,30.006,30.485,824826,0
2015-04-07,30.415,30.865,30.346,30.741,811617,0
2015-04-08,30.609,30.857,30.516,30.687,448213,0
2015-04-09,30.772,31.12,30.463,30.873,1157436,0
2015-04-10,30.95,31.545,30.725,31.143,1128029,0
2015-04-13,31.476,31.747,30.957,31.684,1693595,0
2015-04-14,31.901,31.901,31.22,31.662,1283380,0
2015-04-15,31.832,33.008,31.646,32.52,1813537,0
2015-04-16,32.497,32.613,31.414,32.552,1068392,0
2015-04-17,32.149,32.489,31.561,32.001,2272602,0
2015-04-20,32.11,32.671,31.909,32.365,821966,0
2015-04-21,32.28,32.552,32.125,32.249,1115260,0
2015-04-22,32.381,32.675,32.125,32.613,511554,0
2015-04-23,32.721,32.876,32.412,32.543,802727,0
2015-04-24,32.93,32.93,32.226,32.249,771708,0
2015-04-27,32.428,32.552,31.461,31.506,447826,0
2015-04-28,31.506,31.855,30.818,31.584,658620,0
2015-04-29,31.289,32.319,31.074,31.282,1227935,0
2015-04-30,31.112,31.406,30.485,30.586,1722416,0
2015-05-01,30.586,30.95,30.524,30.772,690156,0
2015-05-04,31.484,31.639,30.772,30.903,986638,0
2015-05-05,30.694,30.957,30.137,30.322,1138368,0
2015-05-06,30.129,30.409,29.812,30.152,964638,0
2015-05-07,30.167,31.515,29.65,30.632,944227,0
2015-05-08,31.058,31.623,30.717,31.135,1677310,0
2015-05-11,31.104,31.158,30.463,30.717,983018,0
2015-05-12,30.555,30.725,29.967,29.99,505130,0
2015-05-13,30.176,30.354,29.851,29.983,427665,0
2015-05-14,30.152,30.57,29.882,30.509,479619,0
2015-05-15,30.494,30.757,29.874,29.952,514979,0
2015-05-18,30.369,30.594,29.99,30.176,872060,0
2015-05-19,30.369,30.369,29.998,30.028,502366,0
2015-05-20,30.4,30.4,29.898,30.237,1068061,0
2015-05-21,30.447,31.081,30.237,30.648,805827,0
2015-05-22,30.757,30.903,30.494,30.779,632643,0
2015-05-26,30.841,31.293,30.415,30.624,685303,0
2015-05-27,30.764,31.414,30.494,31.329,669606,0
2015-05-28,31.411,31.52,31.028,31.333,706981,0
2015-05-29,31.418,31.816,30.95,31.302,836026,0
2015-06-01,31.621,31.621,30.802,31.153,447693,0
2015-06-02,30.763,31.34,30.451,30.88,333362,0
2015-06-03,30.849,31.052,30.334,30.389,463078,0
2015-06-04,30.194,30.311,29.507,29.679,1467821,0
2015-06-05,29.562,30.014,29.117,29.547,798333,0
2015-06-08,29.492,29.656,29.032,29.375,570385,0
2015-06-09,29.406,29.477,28.835,29.063,898473,0
2015-06-10,28.907,29.367,28.462,28.517,976630,0
2015-06-11,28.884,29,28.221,28.793,1108371,0
2015-06-12,28.603,28.836,28.259,28.345,779359,0
2015-06-15,28.282,29.086,28.119,28.977,1183975,0
2015-06-16,29.094,30.014,28.992,30.007,999232,0
2015-06-17,30.123,30.482,29.905,30.03,611924,0
2015-06-18,29.406,30.772,29.406,29.805,1577309,0
2015-06-19,29.008,29.453,28.719,29.329,13467575,0
2015-06-22,29.484,30.139,29.296,30.085,3899491,0
2015-06-23,29.983,30.747,29.413,30.561,2631294,0
2015-06-24,30.709,31.044,30.046,30.802,3269234,0
2015-06-25,30.802,31.106,30.506,30.568,1812693,0
2015-06-26,30.576,30.717,30.116,30.537,5748339,0
2015-06-29,30.225,30.49,29.78,29.944,1370386,0
2015-06-30,29.843,30.17,29.207,29.624,1902266,0
2015-07-01,29.835,30.139,29.086,29.562,1250769,0
2015-07-02,29.515,29.702,28.915,29.492,1137051,0
2015-07-06,29.289,29.445,28.907,29.274,861538,0
2015-07-07,31.122,31.2,29.983,30.786,2844874,0
2015-07-08,30.482,31.021,30.373,30.592,1360002,0
2015-07-09,30.756,31.254,30.397,30.451,1449361,0
2015-07-10,30.521,31.083,30.381,30.794,1201795,0
2015-07-13,30.841,31.005,30.35,30.896,940001,0
2015-07-14,31.153,31.386,30.296,30.623,937117,0
2015-07-15,30.405,30.592,29.562,30.022,1268384,0
2015-07-16,30.053,30.264,29.188,29.344,1237950,0
2015-07-17,29.477,30.21,28.922,29.016,876667,0
2015-07-20,29.601,29.601,26.894,27.222,3513336,0
2015-07-21,27.292,27.846,26.263,26.294,3931157,0
2015-07-22,26.325,26.902,25.233,25.428,5131030,0
2015-07-23,25.194,25.537,24.445,24.882,4149618,0
2015-07-24,24.804,24.96,23.712,24.063,3600130,0
2015-07-27,24.188,25.529,24.18,24.438,3526541,0
2015-07-28,24.375,25.287,23.75,24.375,2320900,0
2015-07-29,24.29,24.562,23.314,24.164,2697566,0
2015-07-30,24.164,24.554,23.829,23.993,1674104,0
2015-07-31,24.024,24.593,23.369,23.525,3922696,0
2015-08-03,23.556,23.927,21.941,22.401,3477396,0
2015-08-04,22.339,22.55,21.575,21.941,4446671,0
2015-08-05,22.425,23.15,22.098,22.761,2835258,0
2015-08-06,22.417,23.002,18.946,20.257,7582452,0
2015-08-07,20.264,20.819,19.274,19.687,4485644,0
2015-08-10,19.758,20.725,19.219,19.656,3092951,0
2015-08-11,19.929,20.018,18.688,18.868,3374502,0
2015-08-12,18.915,20.967,17.496,20.381,6316544,0
2015-08-13,20.14,21.224,19.913,20.249,3115644,0
2015-08-14,19.991,20.693,19.703,19.89,2996925,0
2015-08-17,19.867,20.279,19.321,20.147,3058721,0
2015-08-18,20.428,20.943,19.624,20.124,1766926,0
2015-08-19,19.797,20.288,19.227,19.282,2790514,0
2015-08-20,19.094,19.555,18.814,18.923,2807437,0
2015-08-21,18.72,18.994,17.87,18.221,3964490,0
2015-08-24,17.846,18.502,15.631,17.518,3072229,0
2015-08-25,18.564,18.564,15.631,15.725,4749618,0
2015-08-26,16.178,17.16,15.335,16.965,7093083,0
2015-08-27,16.84,17.425,16.317,17.082,3623464,0
2015-08-28,16.761,18.337,16.761,18.163,2573486,0
2015-08-31,17.981,18.147,17.482,17.823,1873967,0
2015-09-01,17.387,18.037,17.244,17.958,2234268,0
2015-09-02,18.179,18.219,17.744,17.965,2101838,0
2015-09-03,17.981,19.145,17.894,18.504,3825954,0
2015-09-04,18.203,18.433,17.577,17.625,1672987,0
2015-09-08,17.83,18.251,16.785,17.134,2336274,0
2015-09-09,17.062,17.577,16.753,16.864,2238687,0
2015-09-10,17.229,17.349,16.064,16.159,2164473,0
2015-09-11,16.033,16.175,15.47,15.716,2273278,0
2015-09-14,15.835,15.985,15.525,15.739,4010901,0
2015-09-15,15.993,16.461,15.937,16.247,3654892,0
2015-09-16,16.128,17.442,16.119,17.118,2774466,0
2015-09-17,16.959,17.735,16.808,17.434,1993647,0
2015-09-18,17.244,17.403,16.848,17.094,5616474,0
2015-09-21,17.046,17.213,15.803,15.945,2124057,0
2015-09-22,15.739,15.826,14.773,15.027,2967494,0
2015-09-23,15.106,15.225,13.53,13.537,4784019,0
2015-09-24,13.451,13.569,12.943,13.347,3983814,0
2015-09-25,13.363,13.696,12.88,12.959,2467315,0
2015-09-28,12.776,12.904,11.621,11.771,5592715,0
2015-09-29,11.866,12.001,11.034,11.216,4078821,0
2015-09-30,11.232,11.47,10.955,11.264,4471187,0
2015-10-01,11.303,12.468,11.272,12.135,4386224,0
2015-10-02,12.04,13.712,11.715,13.672,3851582,0
2015-10-05,13.712,14.432,13.577,14.242,3362864,0
2015-10-06,14.21,14.678,13.878,14.163,2897303,0
2015-10-07,14.242,15.692,14.194,15.66,5824272,0
2015-10-08,15.47,15.866,15.011,15.692,3833654,0
2015-10-09,15.755,15.905,15.478,15.851,1827762,0
2015-10-12,15.874,15.937,14.606,14.915,2221886,0
2015-10-13,14.876,15.525,14.694,14.804,1802765,0
2015-10-14,14.868,15.034,14.543,14.757,2009049,0
2015-10-15,14.741,15.161,14.401,15.05,1948704,0
2015-10-16,15.082,15.351,14.797,15.288,2388539,0
2015-10-19,15.185,15.676,14.923,15.018,2104110,0
2015-10-20,14.899,15.256,14.718,15.058,956031,0
2015-10-21,15.066,15.343,14.583,14.662,1413050,0
2015-10-22,14.662,15.533,14.487,15.327,3209883,0
2015-10-23,15.525,15.525,14.852,15.256,2213565,0
2015-10-26,15.327,15.414,14.543,14.813,2076337,0
2015-10-27,14.615,14.75,13.64,13.973,1652156,0
2015-10-28,13.87,14.559,13.728,14.512,1771836,0
2015-10-29,14.496,14.963,14.179,14.75,1584111,0
2015-10-30,14.678,14.71,14.028,14.456,2567299,0
2015-11-02,14.551,15.09,14.48,14.876,2226678,0
2015-11-03,14.915,15.106,14.678,14.71,1328845,0
2015-11-04,15.185,15.351,14.393,14.852,1158822,0
2015-11-05,14.734,14.923,14.115,14.369,1072822,0
2015-11-06,14.282,14.725,14.163,14.71,1878512,0
2015-11-09,14.741,15.09,14.21,14.496,2970579,0
2015-11-10,15.335,15.335,11.288,11.43,13442850,0
2015-11-11,11.533,11.826,10.543,11.058,6835361,0
2015-11-12,10.749,10.939,10.044,10.258,7639409,0
2015-11-13,10.108,11.018,9.973,10.932,4785787,0
2015-11-16,10.456,10.551,9.798,10.401,5333813,0
2015-11-17,10.322,10.416,7.5806,8.1745,14466059,0
2015-11-18,8.1354,8.1745,6.7488,7.9448,21943748,0
2015-11-19,7.8341,8.1113,6.3449,6.6459,13337437,0
2015-11-20,6.6221,7.3271,6.3528,7.2875,9480553,0
2015-11-23,7.2162,7.5331,6.5508,6.63,12606230,0
2015-11-24,6.8914,7.0973,6.2498,6.9944,12775651,0
2015-11-25,6.5349,6.5904,5.3309,5.7587,18331147,0
2015-11-27,5.9334,6.1415,5.7587,5.9334,3754086,0
2015-11-30,5.8918,6.0583,5.6422,5.742,13151122,0
2015-12-01,6.749,8.2303,6.7074,7.6144,38996508,0
2015-12-02,7.3731,7.8058,7.1567,7.5812,11842375,0
2015-12-03,7.5396,8.5465,7.3481,7.3898,10389883,0
2015-12-04,7.4314,7.6144,6.9321,7.0735,5838160,0
2015-12-07,7.2733,7.2733,6.6075,6.724,5032205,0
2015-12-08,6.6658,7.2483,6.4577,7.2067,4771510,0
2015-12-09,7.7726,9.645,7.5063,8.9376,19470429,0
2015-12-10,8.8378,9.2954,8.43,9.2538,7173929,0
2015-12-11,9.3953,9.612,8.9043,9.0541,6993199,0
2015-12-14,9.154,10.194,9.1457,10.044,9948881,0
2015-12-15,10.053,10.902,9.845,10.311,7806725,0
2015-12-16,10.793,11.418,10.569,10.985,10088924,0
2015-12-17,11.201,11.251,10.153,10.311,6744455,0
2015-12-18,10.336,10.885,10.286,10.669,12488044,0
2015-12-21,10.669,10.71,9.903,10.361,4958783,0
2015-12-22,10.128,10.585,9.57,10.311,5069566,0
2015-12-23,10.394,10.768,10.286,10.535,2571199,0
2015-12-24,10.535,10.56,10.01,10.111,3914483,0
2015-12-28,10.036,10.178,9.72,9.878,1461800,0
2015-12-29,9.92,10.361,9.645,10.144,2172534,0
2015-12-30,10.061,10.768,10.061,10.311,1941384,0
2015-12-31,10.311,10.569,10.144,10.461,1455629,0
2016-01-04,10.169,10.644,10.111,10.494,2331299,0
2016-01-05,10.494,10.652,9.4286,9.603,5095982,0
2016-01-06,9.3454,9.737,9.1294,9.412,3409570,0
2016-01-07,9.154,9.4036,8.3967,8.6047,4414005,0
2016-01-08,8.7379,9.0874,8.6796,8.7545,2660427,0
2016-01-11,8.7629,9.0208,8.1637,8.3218,3844457,0
2016-01-12,8.405,8.9626,7.7626,8.0638,3180739,0
2016-01-13,8.0555,8.43,7.4314,7.4647,3197360,0
2016-01-14,7.423,8.2885,6.957,8.1138,4359211,0
2016-01-15,7.6477,7.914,7.24,7.8308,2882776,0
2016-01-19,7.8974,8.0555,6.9487,7.1734,4230816,0
2016-01-20,6.9903,7.2982,6.5493,7.1484,3541179,0
2016-01-21,6.8988,7.9723,6.8988,7.3731,2093903,0
2016-01-22,7.6228,8.0721,7.5562,7.8724,2061459,0
2016-01-25,7.8807,8.0222,7.2233,7.2566,2169828,0
2016-01-26,7.4397,8.5573,7.423,8.1304,4654582,0
2016-01-27,7.9889,8.405,7.8142,8.0389,2005261,0
2016-01-28,8.3468,8.3884,7.7726,7.7975,1441019,0
2016-01-29,7.7892,8.4133,7.7892,8.2469,1777450,0
2016-02-01,8.1387,8.1887,7.6061,7.9556,1439028,0
2016-02-02,7.7892,7.8568,7.2733,7.5229,2422666,0
2016-02-03,7.6061,8.0721,7.4106,7.8142,2439767,0
2016-02-04,7.6477,8.1887,7.5812,7.8308,2746986,0
2016-02-05,7.7143,8.0555,7.4896,7.7226,1618559,0
2016-02-08,7.7476,7.7892,6.8738,6.9737,2339244,0
2016-02-09,6.8655,7.007,6.6574,6.7823,1875669,0
2016-02-10,6.6075,6.7989,6.3246,6.6741,3573792,0
2016-02-11,6.3911,6.6325,6.0832,6.3579,3097170,0
2016-02-12,6.466,6.982,6.1852,6.5409,4281318,0
2016-02-16,6.5659,6.9154,6.3412,6.6741,3201166,0
2016-02-17,6.9321,7.4347,6.6658,7.1068,4108458,0
2016-02-18,7.1151,7.1984,6.6741,6.9154,2437494,0
2016-02-19,6.8405,6.8613,6.6242,6.7323,2186084,0
2016-02-22,6.8322,7.215,6.7823,7.1318,2321374,0
2016-02-23,6.9903,7.24,6.8655,7.1151,1529532,0
2016-02-24,6.8988,7.0527,6.3911,6.9321,2818961,0
2016-02-25,6.8655,7.3149,6.5243,7.0819,2272875,0
2016-02-26,6.8239,7.3065,6.6075,7.2067,3636442,0
2016-02-29,7.2566,8.1887,7.1151,8.0222,4075657,0
2016-03-01,7.2899,8.147,7.2899,7.9057,3717233,0
2016-03-02,7.9307,9.0375,7.3065,8.4217,7432103,0
2016-03-03,8.3384,8.5631,7.681,7.8891,5182048,0
2016-03-04,8.1887,8.3967,7.6561,8.1887,3377743,0
2016-03-07,8.2303,8.5465,8.0139,8.5049,2577886,0
2016-03-08,9.712,9.753,8.7462,8.8294,5847192,0
2016-03-09,8.8794,9.0759,8.5215,8.6463,3133854,0
2016-03-10,8.7129,8.7129,8.2219,8.3218,2518667,0
2016-03-11,8.4466,9.0695,8.3384,8.8627,2076309,0
2016-03-14,8.7379,8.8211,8.2552,8.6047,3478062,0
2016-03-15,8.638,8.9842,8.3967,8.7795,2806176,0
2016-03-16,7.5812,8.4799,7.5479,8.0888,5735680,0
2016-03-17,8.0555,8.1762,7.4563,7.5479,3973660,0
2016-03-18,7.6311,7.8142,7.0153,7.2316,11619852,0
2016-03-21,7.2316,8.0638,7.2067,7.9224,2323733,0
2016-03-22,7.8891,7.9306,7.3315,7.5229,3455166,0
2016-03-23,7.4813,7.6643,7.1692,7.24,2113479,0
2016-03-24,7.19,7.2741,6.8572,7.0985,2132351,0
2016-03-28,7.0486,7.5229,6.8655,7.0486,3131275,0
2016-03-29,6.2746,7.2233,6.0624,7.1651,7192177,0
2016-03-30,6.957,7.3481,6.8239,6.9737,2658033,0
2016-03-31,7.0402,7.5853,7.0319,7.1984,4866265,0
2016-04-01,7.4896,8.2552,7.3232,8.1803,5888300,0
2016-04-04,8.1637,8.1798,7.3398,7.5479,6130771,0
2016-04-05,7.4147,8.0548,7.19,7.964,8239437,0
2016-04-06,7.9556,8.1304,7.5978,7.8391,3336297,0
2016-04-07,7.8225,8.0721,7.7143,7.8225,1991209,0
2016-04-08,7.8891,8.3967,7.6977,7.9806,3455321,0
2016-04-11,8.0305,8.0389,7.7143,7.9057,2734512,0
2016-04-12,7.9057,7.9639,7.5146,7.9224,2155552,0
2016-04-13,7.9224,8.4465,7.7842,8.3384,3053784,0
2016-04-14,8.4217,8.846,7.9889,8.0805,2479354,0
2016-04-15,8.0638,8.0638,7.2733,7.4896,4394434,0
2016-04-18,7.3481,7.6186,7.2899,7.5479,3264816,0
2016-04-19,7.5396,7.8475,7.4563,7.6311,3545111,0
2016-04-20,7.6727,8.405,7.4896,8.2053,3627550,0
2016-04-21,8.197,8.9626,7.9556,8.7046,5253938,0
2016-04-22,8.6796,9.0434,8.638,8.9293,3375759,0
2016-04-25,8.8627,8.9543,8.5964,8.7712,1814147,0
2016-04-26,8.7961,9.1789,8.6131,9.129,2858814,0
2016-04-27,9.129,9.2788,8.8918,9.154,3159495,0
2016-04-28,9.154,9.3204,8.6214,8.7462,2920825,0
2016-04-29,8.8378,8.9085,8.5548,8.8877,1848762,0
2016-05-02,8.8794,9.154,8.7462,9.0292,2298062,0
2016-05-03,8.9543,9.0541,8.6131,8.7795,2146049,0
2016-05-04,8.7379,8.9459,8.4326,8.5298,2510547,0
2016-05-05,8.5382,8.6131,8.0888,8.2552,2279871,0
2016-05-06,8.2386,8.3717,7.8724,7.9972,2281739,0
2016-05-09,7.9224,7.9224,7.7143,7.7892,1331147,0
2016-05-10,7.7975,7.8724,7.5063,7.6977,1570255,0
2016-05-11,7.6311,7.8849,7.423,7.5146,1472797,0
2016-05-12,7.3398,7.5312,7.0569,7.3232,2569536,0
2016-05-13,7.3065,7.4314,7.2233,7.3731,1525429,0
2016-05-16,7.3898,7.8391,7.3798,7.5063,1554641,0
2016-05-17,7.5229,7.7226,7.473,7.4813,2750775,0
2016-05-18,7.4314,7.7975,7.4164,7.5312,2171390,0
2016-05-19,7.4647,7.8891,7.448,7.7559,4814639,0
2016-05-20,7.7393,8.0721,7.6228,7.7726,1827884,0
2016-05-23,7.7476,7.7559,7.4314,7.4563,1776591,0
2016-05-24,7.5229,7.5396,7.0735,7.2483,3015652,0
2016-05-25,7.2899,7.473,6.9903,7.1401,2146551,0
2016-05-26,7.1484,7.2691,6.9404,7.1068,1897569,0
2016-05-27,7.1235,7.3315,7.0569,7.1235,1861374,0
2016-05-31,7.1401,7.3315,6.9653,7.0236,2123796,0
2016-06-01,6.9237,7.1984,6.7407,7.1817,1415186,0
2016-06-02,7.0819,7.2733,6.9986,7.2566,1089921,0
2016-06-03,7.2566,7.3398,7.1235,7.24,1989257,0
2016-06-06,7.2566,7.4147,7.1151,7.3315,2259318,0
2016-06-07,7.2733,7.7143,7.215,7.5728,2297998,0
2016-06-08,7.5645,7.6228,7.3731,7.5645,1488939,0
2016-06-09,7.448,7.448,7.0985,7.2233,1944098,0
2016-06-10,7.1151,7.1354,6.5118,6.6325,3340309,0
2016-06-13,6.4827,6.5097,6.0167,6.3495,3572792,0
2016-06-14,6.2913,6.4993,6.0416,6.233,2616588,0
2016-06-15,6.233,6.4161,6.104,6.2164,2066125,0
2016-06-16,6.0916,6.2247,6.0291,6.1914,1955749,0
2016-06-17,6.2081,6.5909,6.1581,6.5409,6944722,0
2016-06-20,6.5742,7.5645,6.5659,7.3315,7278479,0
2016-06-21,7.2899,7.5187,7.1401,7.448,3554770,0
2016-06-22,7.4979,7.6477,7.1984,7.215,2259765,0
2016-06-23,7.2899,7.6394,7.0985,7.5978,3405809,0
2016-06-24,7.1484,7.5312,7.1151,7.2233,10942037,0
2016-06-27,7.1318,7.3065,6.6158,6.9487,5468362,0
2016-06-28,7.0569,7.3981,6.9058,7.2816,3604495,0
2016-06-29,7.3065,8.7462,7.215,8.6047,12162385,0
2016-06-30,8.663,9.129,8.6547,9.0708,7868104,0
2016-07-01,9.154,9.2705,8.8877,9.104,3768508,0
2016-07-05,9.0541,9.2039,8.9043,9.129,2316326,0
2016-07-06,9.0708,9.587,9.0458,9.2871,6594979,0
2016-07-07,9.4785,9.737,9.3703,9.553,2638635,0
2016-07-08,9.811,10.119,9.737,10.028,3156918,0
2016-07-11,10.044,10.327,10.044,10.186,2506607,0
2016-07-12,10.311,10.436,10.236,10.394,2727050,0
2016-07-13,10.386,10.498,10.128,10.302,1523761,0
2016-07-14,10.386,10.394,10.061,10.153,2004139,0
2016-07-15,10.211,10.369,9.953,10.111,1405868,0
2016-07-18,10.028,10.336,9.895,10.277,1426837,0
2016-07-19,10.211,10.336,9.932,9.97,1176137,0
2016-07-20,9.936,10.461,9.695,10.319,2260527,0
2016-07-21,10.311,10.735,10.211,10.444,1670591,0
2016-07-22,10.461,10.602,10.194,10.402,986942,0
2016-07-25,10.868,11.026,10.685,10.818,3320513,0
2016-07-26,10.768,11.251,10.768,10.985,2336359,0
2016-07-27,10.702,10.993,10.203,10.394,2244235,0
2016-07-28,10.136,10.319,9.67,9.753,2849386,0
2016-07-29,9.786,9.986,9.614,9.786,2468827,0
2016-08-01,9.712,10.094,9.512,9.811,1250433,0
2016-08-02,9.778,9.878,9.4993,9.578,1178753,0
2016-08-03,9.512,9.786,9.362,9.786,1290136,0
2016-08-04,9.653,9.945,9.628,9.786,1286378,0
2016-08-05,9.737,10.128,9.637,10.003,1011573,0
2016-08-08,10.069,10.352,9.878,10.219,1165758,0
2016-08-09,10.178,10.244,9.845,9.936,1014048,0
2016-08-10,9.895,10.119,9.795,10.019,1441333,0
2016-08-11,9.986,10.344,9.82,10.103,1201250,0
2016-08-12,10.119,10.261,9.92,9.92,670657,0
2016-08-15,9.945,10.211,9.911,10.128,960641,0
2016-08-16,10.119,10.352,9.578,9.587,1609339,0
2016-08-17,9.52,9.761,9.2538,9.695,1233063,0
2016-08-18,9.645,9.82,9.51,9.645,761630,0
2016-08-19,9.528,9.653,9.2622,9.4952,565280,0
2016-08-22,9.4286,9.595,9.2372,9.3703,590017,0
2016-08-23,9.3787,9.691,9.3787,9.628,667827,0
2016-08-24,9.603,10.069,9.412,9.4203,801472,0
2016-08-25,9.362,9.953,9.362,9.4952,1357303,0
2016-08-26,9.587,10.386,9.503,10.061,2459811,0
2016-08-29,10.094,10.694,10.094,10.402,2267847,0
2016-08-30,10.369,10.743,10.369,10.718,1437868,0
2016-08-31,10.669,11.126,10.577,10.685,1845876,0
2016-09-01,10.66,10.877,10.494,10.694,1037748,0
2016-09-02,10.793,11.11,10.485,11.018,888318,0
2016-09-06,11.076,11.426,11.076,11.293,1223977,0
2016-09-07,11.218,11.434,11.11,11.284,1173446,0
2016-09-08,11.284,11.384,11.189,11.284,766524,0
2016-09-09,11.135,11.334,10.943,10.943,1395132,0
2016-09-12,10.768,11.076,10.444,11.051,1078262,0
2016-09-13,10.943,11.043,10.619,10.735,1349482,0
2016-09-14,10.768,11.126,10.694,10.893,1212065,0
2016-09-15,10.902,11.026,10.781,10.943,692025,0
2016-09-16,10.91,11.076,10.843,10.86,1738298,0
2016-09-19,11.018,11.351,10.943,11.193,1341111,0
2016-09-20,11.06,11.259,11.018,11.151,615468,0
2016-09-21,11.16,12.017,11.076,11.651,2088338,0
2016-09-22,11.7,12.225,11.692,12.142,2357114,0
2016-09-23,12.008,12.183,11.933,12.05,1192397,0
2016-09-26,12.017,12.058,11.335,11.426,1830873,0
2016-09-27,11.451,11.8,11.438,11.675,940829,0
2016-09-28,11.775,11.875,11.293,11.659,1009487,0
2016-09-29,11.75,11.809,11.509,11.534,895851,0
2016-09-30,11.642,12.108,10.843,11.576,2080724,0
2016-10-03,11.451,11.651,11.309,11.642,699150,0
2016-10-04,11.692,11.725,11.484,11.617,586689,0
2016-10-05,11.667,12.042,11.599,11.809,1428319,0
2016-10-06,11.675,12.017,11.526,11.967,1704294,0
2016-10-07,11.892,11.933,11.06,11.276,1285917,0
2016-10-10,11.334,11.517,11.234,11.293,490798,0
2016-10-11,11.268,11.301,11.097,11.176,650206,0
2016-10-12,11.16,11.251,10.935,11.126,693014,0
2016-10-13,11.026,11.268,10.993,11.193,762771,0
2016-10-14,11.243,11.318,10.985,11.035,1118781,0
2016-10-17,11.06,11.151,10.877,10.902,699273,0
2016-10-18,11.043,11.043,10.802,10.951,1254880,0
2016-10-19,10.976,11.451,10.976,11.16,851809,0
2016-10-20,11.16,11.243,10.935,11.068,926142,0
2016-10-21,10.993,11.343,10.968,11.284,660285,0
2016-10-24,11.301,11.418,10.993,11.06,333053,0
2016-10-25,11.043,11.176,10.768,10.96,650554,0
2016-10-26,10.843,11.06,10.802,10.81,576343,0
2016-10-27,10.835,11.068,10.673,10.743,536595,0
2016-10-28,10.76,10.91,10.644,10.702,334723,0
2016-10-31,10.752,10.777,10.286,10.327,714802,0
2016-11-01,10.419,10.51,9.72,9.886,1247028,0
2016-11-02,9.878,9.986,9.4785,9.562,1050275,0
2016-11-03,9.628,9.666,9.4452,9.4952,643778,0
2016-11-04,9.4869,9.928,9.4702,9.4869,923638,0
2016-11-07,9.687,10.119,9.687,9.928,1214609,0
2016-11-08,9.953,10.136,9.836,9.845,1345373,0
2016-11-09,9.362,9.728,9.2372,9.67,1470148,0
2016-11-10,9.786,10.752,9.678,10.336,2966244,0
2016-11-11,10.336,10.685,10.219,10.519,1074276,0
2016-11-14,10.71,10.943,10.535,10.91,1096114,0
2016-11-15,10.902,10.943,10.694,10.835,850572,0
2016-11-16,10.81,10.931,10.777,10.81,669145,0
2016-11-17,10.902,10.968,10.652,10.827,528503,0
2016-11-18,10.785,11.418,10.785,11.334,2264395,0
2016-11-21,11.368,11.533,10.877,11.026,882327,0
2016-11-22,10.985,11.18,10.918,11.06,886813,0
2016-11-23,11.01,11.434,10.951,11.409,567310,0
2016-11-25,11.376,11.393,11.06,11.11,423203,0
2016-11-28,11.093,11.201,10.947,11.051,704792,0
2016-11-29,11.026,11.126,10.71,10.735,812978,0
2016-11-30,10.652,10.685,10.361,10.51,904610,0
2016-12-01,10.552,10.61,10.244,10.402,1064068,0
2016-12-02,10.411,10.569,10.277,10.319,491121,0
2016-12-05,10.444,10.577,10.269,10.452,1141867,0
2016-12-06,10.452,10.758,10.302,10.644,1061698,0
2016-12-07,10.627,11.526,10.627,10.976,1684151,0
2016-12-08,10.976,11.193,10.71,11.193,759347,0
2016-12-09,11.16,11.517,11.16,11.492,1102770,0
2016-12-12,11.434,11.859,11.401,11.467,927767,0
2016-12-13,11.576,11.609,11.363,11.459,1178078,0
2016-12-14,11.418,12.067,11.043,11.051,989382,0
2016-12-15,11.068,11.451,11.018,11.218,983549,0
2016-12-16,11.026,11.043,10.277,10.319,2229358,0
2016-12-19,10.269,10.577,9.928,10.544,1104298,0
2016-12-20,10.644,10.893,10.552,10.694,763104,0
2016-12-21,10.718,10.818,10.627,10.694,623804,0
2016-12-22,10.677,10.777,10.585,10.685,530379,0
2016-12-23,10.718,10.802,10.635,10.752,452420,0
2016-12-27,10.785,10.893,10.752,10.818,353367,0
2016-12-28,10.877,10.877,10.718,10.793,422005,0
2016-12-29,10.818,10.893,10.706,10.785,564272,0
2016-12-30,10.802,10.872,10.585,10.66,887727,0
2017-01-03,10.81,10.968,10.644,10.727,626040,0
2017-01-04,10.752,10.852,10.61,10.785,741479,0
2017-01-05,10.735,10.902,10.569,10.877,685629,0
2017-01-06,10.893,11.242,10.893,11.035,929170,0
2017-01-09,11.001,11.118,10.827,11.051,676136,0
2017-01-10,11.06,11.276,11.01,11.18,378726,0
2017-01-11,10.735,10.735,10.061,10.302,1192311,0
2017-01-12,10.352,10.398,9.986,10.227,618039,0
2017-01-13,10.244,10.61,10.235,10.261,454113,0
2017-01-17,10.244,10.577,10.219,10.452,433125,0
2017-01-18,10.519,10.577,10.269,10.336,380399,0
2017-01-19,10.377,10.477,10.265,10.394,432015,0
2017-01-20,10.361,10.427,10.107,10.128,1030645,0
2017-01-23,10.128,10.219,9.4869,9.562,2213429,0
2017-01-24,9.587,9.795,9.578,9.782,957386,0
2017-01-25,9.745,9.911,9.745,9.77,991818,0
2017-01-26,9.803,9.886,9.687,9.695,407960,0
2017-01-27,9.645,9.761,9.587,9.753,508765,0
2017-01-30,9.703,9.72,9.4452,9.628,1002020,0
2017-01-31,9.628,9.928,9.603,9.878,1106567,0
2017-02-01,9.936,10.053,9.753,9.836,424766,0
2017-02-02,9.803,9.911,9.695,9.811,838831,0
2017-02-03,9.62,9.836,9.595,9.786,540912,0
2017-02-06,9.795,9.795,9.57,9.612,795276,0
2017-02-07,9.603,9.745,9.2039,9.2455,1241774,0
2017-02-08,9.2871,9.695,9.1457,9.553,958139,0
2017-02-09,9.562,9.678,9.4577,9.503,508604,0
2017-02-10,9.528,9.612,9.4286,9.545,967905,0
2017-02-13,9.612,9.786,9.553,9.587,552973,0
2017-02-14,9.77,9.928,9.67,9.803,840966,0
2017-02-15,9.753,9.953,9.67,9.737,1147287,0
2017-02-16,9.728,9.853,9.537,9.595,476121,0
2017-02-17,9.67,9.737,9.562,9.678,515903,0
2017-02-21,9.712,9.915,9.703,9.745,777296,0
2017-02-22,9.712,9.811,9.595,9.62,591594,0
2017-02-23,9.578,9.678,9.1873,9.4952,1366920,0
2017-02-24,9.2788,9.699,9.2788,9.687,615339,0
2017-02-27,9.603,9.77,9.545,9.753,845497,0
2017-02-28,9.77,9.853,9.3537,9.578,730504,0
2017-03-01,9.662,9.695,9.3703,9.4369,815914,0
2017-03-02,9.4203,9.52,9.3287,9.52,587182,0
2017-03-03,9.512,9.712,9.2538,9.712,704730,0
2017-03-06,9.695,9.753,9.528,9.645,757405,0
2017-03-07,9.695,10.369,9.695,9.994,4139092,0
2017-03-08,9.953,10.144,9.862,10.078,1288332,0
2017-03-09,10.078,10.519,10.069,10.51,2309210,0
2017-03-10,10.527,10.535,10.244,10.261,813840,0
2017-03-13,10.282,10.436,10.186,10.427,771874,0
2017-03-14,10.411,10.419,10.244,10.302,487378,0
2017-03-15,10.352,10.452,10.277,10.352,824698,0
2017-03-16,10.452,10.452,10.286,10.411,752645,0
2017-03-17,10.319,10.461,10.269,10.402,1554315,0
2017-03-20,10.386,10.436,10.261,10.402,580555,0
2017-03-21,10.485,10.56,10.311,10.361,713212,0
2017-03-22,10.327,10.436,9.978,10.069,842564,0
2017-03-23,10.061,10.186,9.928,10.128,1791031,0
2017-03-24,10.144,10.436,10.103,10.261,462231,0
2017-03-27,10.194,10.269,10.069,10.161,507372,0
2017-03-28,10.128,10.402,10.078,10.394,494189,0
2017-03-29,10.411,10.477,10.227,10.261,402576,0
2017-03-30,10.261,10.402,10.161,10.236,455572,0
2017-03-31,10.244,10.352,10.198,10.294,372996,0
2017-04-03,10.319,10.377,10.203,10.236,398312,0
2017-04-04,10.227,10.352,10.144,10.277,428662,0
2017-04-05,10.286,10.377,10.119,10.236,610331,0
2017-04-06,10.186,10.344,10.078,10.302,539636,0
2017-04-07,10.244,10.332,10.186,10.236,628577,0
2017-04-10,10.236,10.294,10.111,10.203,338080,0
2017-04-11,10.153,10.377,10.153,10.269,413630,0
2017-04-12,10.252,10.377,10.186,10.286,258430,0
2017-04-13,10.286,10.402,10.211,10.311,586513,0
2017-04-17,10.302,10.361,10.194,10.344,332588,0
2017-04-18,10.319,10.394,10.169,10.294,361369,0
2017-04-19,10.277,10.569,10.219,10.277,857814,0
2017-04-20,10.327,10.369,10.248,10.311,309445,0
2017-04-21,10.286,10.361,10.203,10.219,496924,0
2017-04-24,10.302,10.398,10.252,10.344,323503,0
2017-04-25,10.302,10.569,10.302,10.552,645994,0
2017-04-26,10.544,10.735,10.452,10.627,393173,0
2017-04-27,10.66,10.694,10.419,10.444,365763,0
2017-04-28,10.485,10.544,10.244,10.477,487742,0
2017-05-01,10.469,10.577,10.369,10.535,319896,0
2017-05-02,10.552,10.61,10.436,10.477,325217,0
2017-05-03,10.419,10.419,10.244,10.336,401043,0
2017-05-04,10.327,10.411,10.219,10.244,440027,0
2017-05-05,10.286,10.419,10.227,10.394,768843,0
2017-05-08,10.402,10.444,10.236,10.327,387527,0
2017-05-09,10.302,10.336,10.261,10.319,362131,0
2017-05-10,10.311,10.386,10.203,10.211,435947,0
2017-05-11,10.211,10.319,10.094,10.244,228231,0
2017-05-12,10.211,10.261,10.094,10.153,263770,0
2017-05-15,10.186,10.352,10.078,10.227,230400,0
2017-05-16,10.277,10.319,10.189,10.311,259617,0
2017-05-17,10.211,10.232,10.111,10.111,412488,0
2017-05-18,10.086,10.215,10.024,10.178,456541,0
2017-05-19,10.194,10.315,10.069,10.211,375511,0
2017-05-22,10.252,10.377,10.194,10.352,299560,0
2017-05-23,10.319,10.427,10.277,10.294,361727,0
2017-05-24,10.319,10.436,10.319,10.386,385594,0
2017-05-25,10.402,10.461,10.227,10.236,473481,0
2017-05-26,10.244,10.344,10.211,10.269,293154,0
2017-05-30,10.252,10.411,10.219,10.352,430701,0
2017-05-31,10.394,10.427,10.194,10.302,615981,0
2017-06-01,10.269,10.282,10.119,10.186,548375,0
2017-06-02,10.186,10.286,9.903,9.961,957109,0
2017-06-05,9.97,9.97,9.774,9.795,351965,0
2017-06-06,9.778,9.97,9.77,9.945,255830,0
2017-06-07,9.97,9.986,9.728,9.728,844186,0
2017-06-08,9.745,10.069,9.678,10.019,511757,0
2017-06-09,9.994,10.153,9.97,10.053,513715,0
2017-06-12,10.053,10.128,9.97,10.019,238810,0
2017-06-13,10.053,10.194,10.019,10.136,504935,0
2017-06-14,10.136,10.186,10.011,10.044,430250,0
2017-06-15,9.994,10.028,9.886,10.011,247785,0
2017-06-16,9.845,10.044,9.768,9.994,750169,0
2017-06-19,10.036,10.044,9.836,9.87,329748,0
2017-06-20,9.828,9.911,9.778,9.878,277769,0
2017-06-21,9.92,9.97,9.828,9.886,324031,0
2017-06-22,9.903,10.103,9.878,10.028,264992,0
2017-06-23,10.036,10.069,9.895,10.019,1051636,0
2017-06-26,10.044,10.128,9.994,10.111,321598,0
2017-06-27,10.086,10.184,9.92,9.92,286276,0
2017-06-28,9.961,10.161,9.961,10.036,225366,0
2017-06-29,10.019,10.103,9.911,10.036,411959,0
2017-06-30,10.003,10.153,9.895,9.986,284685,0
2017-07-03,10.019,10.153,9.986,10.069,197565,0
2017-07-05,10.011,10.044,9.778,9.845,492559,0
2017-07-06,9.845,9.886,9.728,9.878,383823,0
2017-07-07,9.895,10.069,9.87,9.978,377024,0
2017-07-10,9.936,10.003,9.837,9.903,225886,0
2017-07-11,9.87,9.97,9.845,9.945,224792,0
2017-07-12,9.961,10.215,9.961,10.203,396272,0
2017-07-13,10.161,10.252,9.911,9.953,243964,0
2017-07-14,9.903,10.144,9.87,10.094,205949,0
2017-07-17,10.069,10.178,9.961,9.994,209624,0
2017-07-18,9.978,10.161,9.936,10.136,224056,0
2017-07-19,10.119,10.236,10.044,10.128,336817,0
2017-07-20,10.136,10.227,10.078,10.194,178111,0
2017-07-21,10.244,10.244,10.123,10.194,259754,0
2017-07-24,10.128,10.319,10.069,10.302,304325,0
2017-07-25,10.336,10.768,10.286,10.685,796407,0
2017-07-26,10.694,11.06,10.578,10.718,717339,0
2017-07-27,10.768,11.068,10.677,10.976,827821,0
2017-07-28,11.035,11.168,10.86,11.168,519620,0
2017-07-31,11.151,11.151,10.877,11.151,470152,0
2017-08-01,11.118,11.168,10.993,11.068,385402,0
2017-08-02,11.01,11.093,10.835,10.976,437792,0
2017-08-03,10.951,11.093,10.752,10.802,307179,0
2017-08-04,10.893,10.927,10.735,10.893,190144,0
2017-08-07,10.868,10.968,10.793,10.818,223459,0
2017-08-08,10.768,10.827,10.635,10.66,298520,0
2017-08-09,10.577,10.718,10.577,10.648,262370,0
2017-08-10,10.585,10.768,10.569,10.585,208103,0
2017-08-11,10.635,10.677,10.411,10.494,211188,0
2017-08-14,10.419,10.768,10.419,10.743,232232,0
2017-08-15,10.818,11.026,10.727,11.01,374238,0
2017-08-16,10.968,11.101,10.893,11.068,541498,0
2017-08-17,11.001,11.085,10.885,10.91,421557,0
2017-08-18,11.01,11.01,10.829,10.968,317082,0
2017-08-21,10.918,10.993,10.902,10.968,225014,0
2017-08-22,10.96,11.093,10.91,11.018,189357,0
2017-08-23,10.951,11.259,10.91,11.101,527778,0
2017-08-24,11.076,11.318,10.985,11.259,1204426,0
2017-08-25,11.318,11.401,11.184,11.334,548935,0
2017-08-28,11.384,11.384,11.251,11.326,317803,0
2017-08-29,11.318,11.405,11.16,11.334,478818,0
2017-08-30,11.284,11.484,11.143,11.476,599504,0
2017-08-31,11.467,11.651,11.442,11.617,1216031,0
2017-09-01,11.592,11.651,11.459,11.484,330167,0
2017-09-05,11.467,11.542,11.302,11.459,388036,0
2017-09-06,11.476,11.592,11.343,11.442,474062,0
2017-09-07,11.501,11.592,11.351,11.467,311470,0
2017-09-08,11.418,11.467,11.268,11.351,338879,0
2017-09-11,11.326,11.393,11.259,11.276,360567,0
2017-09-12,11.343,11.343,11.168,11.284,370689,0
2017-09-13,11.234,11.276,11.085,11.126,461975,0
2017-09-14,11.135,11.326,11.122,11.226,315697,0
2017-09-15,11.259,11.309,11.093,11.16,704182,0
2017-09-18,11.168,11.318,11.168,11.276,453600,0
2017-09-19,11.276,11.309,11.018,11.068,352362,0
2017-09-20,11.16,11.251,11.01,11.168,441337,0
2017-09-21,11.143,11.309,11.093,11.268,458074,0
2017-09-22,11.234,11.301,11.089,11.118,460469,0
2017-09-25,11.068,11.184,10.993,11.135,281887,0
2017-09-26,11.11,11.359,11.043,11.234,375931,0
2017-09-27,11.234,11.301,11.085,11.168,689528,0
2017-09-28,11.184,11.234,10.993,11.097,544883,0
2017-09-29,11.051,11.101,11.001,11.001,362084,0
2017-10-02,10.993,11.026,10.835,10.902,1218758,0
2017-10-03,10.852,10.976,10.785,10.827,921282,0
2017-10-04,10.86,10.918,10.702,10.71,688690,0
2017-10-05,10.669,10.785,10.452,10.494,1611126,0
2017-10-06,10.527,11.043,10.485,11.01,653461,0
2017-10-09,11.01,11.026,10.656,10.877,1453098,0
2017-10-10,10.918,10.927,10.71,10.86,738707,0
2017-10-11,10.81,10.91,10.569,10.718,439084,0
2017-10-12,10.685,10.927,10.386,10.485,1156709,0
2017-10-13,9.794,10.319,9.794,9.986,866464,0
2017-10-16,9.67,9.82,9.545,9.62,880806,0
2017-10-17,12.22,13.35,11.98,12.96,1704747,0
2017-10-18,13.05,13.62,12.99,13.58,1615099,0
2017-10-19,13.56,13.78,13.01,13.68,3416704,0
2017-10-20,13.68,13.8,13.31,13.55,1230578,0
2017-10-23,14.19,14.2,13.61,13.91,1306742,0
2017-10-24,13.86,14.11,13.55,13.65,931967,0
2017-10-25,13.75,13.82,13.47,13.51,700565,0
2017-10-26,13.64,13.68,13.38,13.43,547900,0
2017-10-27,13.505,13.73,13.4,13.44,599973,0
2017-10-30,13.41,13.52,13.07,13.14,408918,0
2017-10-31,13.19,13.5,13.19,13.43,551619,0
2017-11-01,13.28,13.42,13.225,13.28,791015,0
2017-11-02,13.46,13.53,12.82,12.85,499493,0
2017-11-03,12.81,12.98,12.6,12.96,519967,0
2017-11-06,13.02,13.26,12.99,13.24,299175,0
2017-11-07,13.18,13.18,12.86,12.95,255581,0
2017-11-08,12.84,12.97,12.84,12.94,206192,0
2017-11-09,12.99,13.17,12.88,12.96,427397,0
2017-11-10,13.08,13.08,12.08,12.51,536056,0
