Date,Open,High,Low,Close,Volume,OpenInt
2014-06-02,14.713,14.974,14.356,14.768,4162053,0
2014-06-03,14.632,15.058,14.527,14.841,1842633,0
2014-06-04,14.602,14.729,14.019,14.236,6946030,0
2014-06-05,13.81,14.325,13.81,14.223,9466767,0
2014-06-06,14.019,14.439,13.954,14.333,3545281,0
2014-06-09,14.223,14.379,14.14,14.325,4123178,0
2014-06-10,14.26,14.451,14.17,14.401,3869957,0
2014-06-11,14.236,14.393,14.193,14.349,6785727,0
2014-06-12,14.252,14.349,14.095,14.267,2011467,0
2014-06-13,14.185,14.325,14.103,14.289,2790654,0
2014-06-16,14.244,14.514,14.236,14.431,4093883,0
2014-06-17,14.488,14.773,14.408,14.655,4064127,0
2014-06-18,14.58,14.826,14.58,14.706,5768404,0
2014-06-19,14.789,14.789,14.52,14.632,2417391,0
2014-06-20,14.646,14.692,14.267,14.275,4097089,0
2014-06-23,14.439,14.47,14.26,14.393,1559681,0
2014-06-24,14.319,14.415,14.244,14.289,1422407,0
2014-06-25,14.303,14.439,14.162,14.206,1446197,0
2014-06-26,14.199,14.252,14.012,14.134,2052796,0
2014-06-27,14.057,14.155,13.81,13.81,6352172,0
2014-06-30,13.983,14.049,13.865,13.976,2296277,0
2014-07-01,13.999,14.319,13.922,14.162,2345224,0
2014-07-02,14.206,14.296,14.028,14.146,1759925,0
2014-07-03,14.095,14.373,13.96,14.333,1704417,0
2014-07-07,14.23,14.488,14.067,14.319,1729103,0
2014-07-08,14.319,14.588,14.312,14.534,1991110,0
2014-07-09,14.393,14.573,14.146,14.558,1729731,0
2014-07-10,14.52,14.67,14.373,14.401,1603994,0
2014-07-11,14.349,14.445,14.312,14.445,743988,0
2014-07-14,14.439,14.439,14.252,14.356,929842,0
2014-07-15,14.356,14.47,14.206,14.23,871432,0
2014-07-16,14.252,14.319,14.11,14.267,1324620,0
2014-07-17,14.206,14.275,14.162,14.236,832795,0
2014-07-18,14.236,14.319,14.206,14.289,934749,0
2014-07-21,14.23,14.325,14.042,14.134,1004543,0
2014-07-22,14.14,14.34,14.067,14.146,1837386,0
2014-07-23,14.134,14.325,13.983,14.281,1830998,0
2014-07-24,14.281,14.408,14.244,14.379,2019728,0
2014-07-25,14.349,14.47,14.185,14.236,2696365,0
2014-07-28,14.236,14.364,14.162,14.252,1445209,0
2014-07-29,14.281,14.408,14.236,14.236,1189288,0
2014-07-30,14.244,14.356,14.162,14.26,1634555,0
2014-07-31,14.214,14.267,14.067,14.087,1688455,0
2014-08-01,14.11,14.333,13.96,14.134,1839290,0
2014-08-04,14.134,14.155,13.954,14.028,1316924,0
2014-08-05,14.006,14.049,13.776,13.835,1144691,0
2014-08-06,13.827,13.991,13.796,13.849,1288849,0
2014-08-07,13.849,14.087,13.776,13.873,1543438,0
2014-08-08,13.954,14.193,13.818,14.162,3185926,0
2014-08-11,14.124,14.47,14.049,14.312,3943889,0
2014-08-12,14.333,14.439,14.244,14.303,1167040,0
2014-08-13,14.393,14.624,14.199,14.236,2064200,0
2014-08-14,14.185,14.514,14.146,14.356,1146585,0
2014-08-15,14.379,14.483,14.223,14.439,1067081,0
2014-08-18,14.505,14.608,14.415,14.594,1333118,0
2014-08-19,14.588,14.684,14.58,14.638,2604190,0
2014-08-20,14.624,14.7,14.488,14.67,922153,0
2014-08-21,14.632,14.655,14.423,14.618,555082,0
2014-08-22,14.573,14.722,14.439,14.461,726542,0
2014-08-25,14.535,14.635,14.4,14.528,405959,0
2014-08-26,14.506,14.823,14.483,14.733,1723998,0
2014-08-27,14.703,14.777,14.552,14.589,725431,0
2014-08-28,14.543,14.785,14.543,14.717,858459,0
2014-08-29,14.764,14.898,14.626,14.748,1329588,0
2014-09-02,14.725,14.861,14.666,14.77,1462084,0
2014-09-03,14.777,14.838,14.696,14.777,977393,0
2014-09-04,14.764,14.823,14.445,14.52,1711225,0
2014-09-05,14.566,14.687,14.273,14.385,4075832,0
2014-09-08,14.372,14.582,14.28,14.478,2017790,0
2014-09-09,14.43,14.489,14.385,14.414,1080082,0
2014-09-10,14.392,14.506,14.348,14.4,1064043,0
2014-09-11,14.372,14.506,14.28,14.451,1069087,0
2014-09-12,14.414,14.483,13.848,14.038,1716243,0
2014-09-15,14.09,14.219,13.865,13.946,894560,0
2014-09-16,13.177,13.873,12.737,13.025,20429399,0
2014-09-17,13.002,13.078,12.693,12.722,6108466,0
2014-09-18,12.73,12.957,12.503,12.737,6151942,0
2014-09-19,12.852,13.049,12.784,12.95,5735253,0
2014-09-22,12.882,12.972,12.73,12.957,4755945,0
2014-09-23,12.905,13.183,12.889,12.988,5075152,0
2014-09-24,13.086,13.1,12.882,12.972,4788387,0
2014-09-25,12.994,13.025,12.647,12.819,4160663,0
2014-09-26,13.017,13.116,12.875,13.078,3696491,0
2014-09-29,13.002,13.086,12.919,13.07,3243699,0
2014-09-30,13.032,13.387,12.857,13.207,6034046,0
2014-10-01,13.244,13.259,12.95,13.116,4087243,0
2014-10-02,13.116,13.365,12.936,13.032,4532075,0
2014-10-03,13.093,13.161,12.919,13.1,3454955,0
2014-10-06,13.086,13.222,13.002,13.07,2533434,0
2014-10-07,13.049,13.146,12.852,12.857,3261147,0
2014-10-08,12.882,13.011,12.512,12.875,5235778,0
2014-10-09,12.964,13.049,12.534,12.601,3068678,0
2014-10-10,12.618,12.769,12.413,12.467,2938344,0
2014-10-13,12.482,12.73,12.217,12.24,2010565,0
2014-10-14,12.307,12.503,12.201,12.299,3199869,0
2014-10-15,12.172,12.618,11.997,12.368,2586468,0
2014-10-16,12.33,12.661,12.224,12.592,2719522,0
2014-10-17,12.67,12.866,12.345,12.526,3156516,0
2014-10-20,12.467,12.693,12.413,12.678,1830358,0
2014-10-21,12.73,12.889,12.632,12.837,1789466,0
2014-10-22,12.845,12.919,12.76,12.807,1409666,0
2014-10-23,12.875,13.049,12.815,12.919,2574568,0
2014-10-24,12.964,13.146,12.828,13.093,1935699,0
2014-10-27,13.078,13.274,13.002,13.267,2045900,0
2014-10-28,13.267,13.387,13.1,13.342,2031566,0
2014-10-29,13.328,13.532,13.259,13.522,2043139,0
2014-10-30,13.501,13.501,13.108,13.214,1792900,0
2014-10-31,13.259,13.342,13.057,13.319,2728559,0
2014-11-03,13.328,13.586,13.161,13.485,1725424,0
2014-11-04,13.552,13.552,12.994,13.447,1490815,0
2014-11-05,13.485,13.577,13.274,13.454,1023385,0
2014-11-06,13.365,13.652,13.274,13.509,2980785,0
2014-11-07,13.509,13.509,13.298,13.433,1664244,0
2014-11-10,13.454,13.795,13.381,13.674,1493928,0
2014-11-11,13.727,13.781,13.561,13.712,1202346,0
2014-11-12,13.636,13.697,13.319,13.404,1702692,0
2014-11-13,13.441,13.561,13.387,13.479,1170622,0
2014-11-14,13.501,13.577,13.357,13.418,1440918,0
2014-11-17,13.404,13.485,13.198,13.228,1785496,0
2014-11-18,13.259,13.349,13.011,13.214,1524164,0
2014-11-19,13.183,13.244,12.866,12.981,1620908,0
2014-11-20,12.972,13.049,12.889,12.897,2023813,0
2014-11-21,13.07,13.236,13.032,13.146,1136418,0
2014-11-24,13.178,13.384,13.099,13.338,1742659,0
2014-11-25,13.407,13.451,13.261,13.368,2053806,0
2014-11-26,13.36,13.568,13.161,13.215,1797240,0
2014-11-28,13.193,13.399,13.13,13.208,736136,0
2014-12-01,13.146,13.146,12.892,13.031,2667415,0
2014-12-02,13.077,13.13,12.87,13.031,1336202,0
2014-12-03,13.047,13.161,12.992,13.146,1278610,0
2014-12-04,13.146,13.33,13.069,13.299,1552207,0
2014-12-05,13.414,13.414,12.901,12.992,2394112,0
2014-12-08,12.978,13.255,12.954,13.069,1878580,0
2014-12-09,12.999,13.108,12.81,12.961,1745921,0
2014-12-10,12.932,12.978,12.7,12.785,1720105,0
2014-12-11,12.885,13.069,12.739,12.817,3311283,0
2014-12-12,12.7,13.031,12.7,12.792,1344233,0
2014-12-15,12.822,12.861,12.456,12.471,2458886,0
2014-12-16,12.426,12.822,12.327,12.587,2338307,0
2014-12-17,12.686,12.892,12.587,12.778,1486761,0
2014-12-18,12.878,13.138,12.847,13.138,1952673,0
2014-12-19,13.116,13.306,13.069,13.229,4970718,0
2014-12-22,13.246,13.322,13.178,13.255,1540497,0
2014-12-23,13.377,13.437,13.017,13.037,1136969,0
2014-12-24,13.069,13.246,13.031,13.108,716322,0
2014-12-26,13.13,13.294,13.099,13.154,675103,0
2014-12-29,13.138,13.514,12.992,13.184,1665427,0
2014-12-30,13.146,13.368,13.146,13.276,1607411,0
2014-12-31,13.322,13.451,13.193,13.199,1508102,0
2015-01-02,13.268,13.377,13.208,13.352,941470,0
2015-01-05,13.314,13.66,13.255,13.481,1771013,0
2015-01-06,13.514,13.598,13.294,13.414,3168144,0
2015-01-07,13.414,13.828,13.299,13.805,3189031,0
2015-01-08,13.828,13.959,13.776,13.836,3666953,0
2015-01-09,13.874,13.906,13.559,13.568,1752785,0
2015-01-12,13.713,13.993,13.559,13.752,2789308,0
2015-01-13,13.784,13.97,13.584,13.793,3482629,0
2015-01-14,13.552,13.97,13.519,13.885,2104906,0
2015-01-15,13.961,14.045,13.622,14.045,8093673,0
2015-01-16,14.102,14.171,13.759,14.039,2197644,0
2015-01-20,14.062,14.092,13.377,13.447,2567147,0
2015-01-21,13.463,13.61,13.314,13.57,1723217,0
2015-01-22,13.595,14.072,13.554,14.015,2319251,0
2015-01-23,13.984,14.045,13.899,14.039,3945760,0
2015-01-26,14.023,14.023,13.837,14,1554599,0
2015-01-27,13.891,13.96,13.821,13.86,967970,0
2015-01-28,13.945,13.945,13.633,13.65,2070035,0
2015-01-29,13.672,13.86,13.602,13.812,1503167,0
2015-01-30,13.79,13.899,13.627,13.767,1500488,0
2015-02-02,13.79,13.945,13.55,13.633,2059239,0
2015-02-03,13.579,13.633,13.494,13.541,1746342,0
2015-02-04,13.471,13.554,13.385,13.471,1268955,0
2015-02-05,13.541,13.782,13.479,13.712,1552381,0
2015-02-06,13.703,13.703,13.299,13.353,1169743,0
2015-02-09,13.306,13.494,13.229,13.322,1631379,0
2015-02-10,13.346,13.392,13.144,13.206,2707011,0
2015-02-11,13.197,13.306,13.089,13.166,962195,0
2015-02-12,13.221,13.339,13.166,13.275,1787129,0
2015-02-13,13.275,13.361,13.104,13.306,913713,0
2015-02-17,13.237,13.392,13.191,13.284,1082620,0
2015-02-18,13.245,13.479,13.206,13.453,2021342,0
2015-02-19,13.415,13.479,13.284,13.346,898184,0
2015-02-20,13.299,13.509,13.237,13.471,1093794,0
2015-02-23,13.509,13.642,13.415,13.61,1676024,0
2015-02-24,13.595,13.642,13.409,13.453,947278,0
2015-02-25,13.463,13.851,13.392,13.797,2307321,0
2015-02-26,13.782,13.843,13.494,13.642,1962592,0
2015-02-27,13.642,13.672,13.479,13.494,2800703,0
2015-03-02,13.509,13.65,13.401,13.471,1057113,0
2015-03-03,13.432,13.432,13.206,13.254,1162425,0
2015-03-04,13.206,13.237,13.04,13.096,969251,0
2015-03-05,13.126,13.275,13.103,13.15,571141,0
2015-03-06,13.017,13.017,12.672,12.828,2030888,0
2015-03-09,12.908,12.931,12.572,12.735,1563741,0
2015-03-10,12.727,12.788,12.624,12.657,2128501,0
2015-03-11,12.681,12.847,12.572,12.788,1367876,0
2015-03-12,12.847,12.986,12.774,12.955,762283,0
2015-03-13,12.908,13.071,12.788,12.97,2359841,0
2015-03-16,13.025,13.267,13.01,13.119,2271540,0
2015-03-17,13.057,13.165,12.847,12.885,1825704,0
2015-03-18,12.852,13.213,12.828,13.08,2358946,0
2015-03-19,13.04,13.254,13.001,13.096,2230583,0
2015-03-20,13.165,13.386,13.111,13.37,5372358,0
2015-03-23,13.347,13.386,13.26,13.339,1400923,0
2015-03-24,13.293,13.33,13.071,13.284,1674882,0
2015-03-25,13.299,13.347,12.891,12.922,3111535,0
2015-03-26,12.868,13.103,12.868,13.025,2499182,0
2015-03-27,13.057,13.126,12.97,13.001,1630349,0
2015-03-30,13.04,13.119,12.962,13.096,1534521,0
2015-03-31,13.063,13.126,12.986,13.032,2131180,0
2015-04-01,13.032,13.032,12.847,12.885,4319399,0
2015-04-02,12.852,12.931,12.819,12.852,3906100,0
2015-04-06,12.868,13.103,12.847,13.017,2522276,0
2015-04-07,13.032,13.096,12.788,12.807,2116103,0
2015-04-08,12.838,12.877,12.743,12.768,2082948,0
2015-04-09,12.743,12.752,12.484,12.554,3454805,0
2015-04-10,12.593,12.713,12.46,12.548,1743275,0
2015-04-13,12.523,12.578,12.469,12.469,1547280,0
2015-04-14,12.492,12.641,12.476,12.508,1196124,0
2015-04-15,12.554,12.554,12.335,12.335,2136821,0
2015-04-16,12.312,12.321,12.225,12.225,1574031,0
2015-04-17,12.202,12.265,12.085,12.1,4719428,0
2015-04-20,12.108,12.194,12.061,12.068,2290461,0
2015-04-21,12.117,12.202,11.991,12.014,2053937,0
2015-04-22,12.006,12.022,11.959,12.014,1332302,0
2015-04-23,12.022,12.256,12.014,12.194,1640431,0
2015-04-24,12.194,12.321,12.091,12.21,2094558,0
2015-04-27,12.217,12.335,12.171,12.242,2094431,0
2015-04-28,12.202,12.233,12.068,12.14,1188341,0
2015-04-29,12.068,12.091,11.888,11.92,3384853,0
2015-04-30,11.857,11.904,11.668,11.756,2899589,0
2015-05-01,11.769,11.881,11.769,11.802,922297,0
2015-05-04,11.818,11.881,11.739,11.818,1927403,0
2015-05-05,11.764,11.841,11.591,11.606,2791895,0
2015-05-06,11.598,11.694,11.458,11.535,2531671,0
2015-05-07,11.545,11.716,11.302,11.442,2170482,0
2015-05-08,11.566,11.708,11.442,11.473,2305102,0
2015-05-11,11.442,11.558,11.349,11.356,2249082,0
2015-05-12,11.293,11.428,11.207,11.332,1591251,0
2015-05-13,11.349,11.458,11.293,11.442,2899209,0
2015-05-14,11.521,11.716,11.45,11.694,1625244,0
2015-05-15,11.725,11.725,11.553,11.576,1898428,0
2015-05-18,11.535,11.598,11.473,11.504,1361805,0
2015-05-19,11.49,11.49,11.388,11.401,1516148,0
2015-05-20,11.396,11.442,11.255,11.262,1542814,0
2015-05-21,11.269,11.356,11.175,11.192,941945,0
2015-05-22,11.167,11.214,11.121,11.192,2352058,0
2015-05-26,11.192,11.207,11.082,11.121,2283545,0
2015-05-27,11.112,11.214,11.073,11.129,3916437,0
2015-05-28,11.175,11.198,11.043,11.089,1237288,0
2015-05-29,11.089,11.121,10.987,11.026,4661878,0
2015-06-01,11.033,11.155,10.97,11.123,1880624,0
2015-06-02,11.083,11.131,11.033,11.066,2307888,0
2015-06-03,11.002,11.09,10.796,10.811,3139594,0
2015-06-04,10.811,10.914,10.765,10.908,1919601,0
2015-06-05,10.802,10.883,10.787,10.828,1774342,0
2015-06-08,10.819,10.842,10.747,10.747,1280404,0
2015-06-09,10.765,10.779,10.533,10.555,1807824,0
2015-06-10,10.572,10.645,10.356,10.388,2193061,0
2015-06-11,10.396,10.626,10.356,10.604,2575152,0
2015-06-12,10.595,10.731,10.564,10.691,1900300,0
2015-06-15,10.676,10.796,10.626,10.635,5286425,0
2015-06-16,10.626,10.787,10.595,10.77,2014981,0
2015-06-17,10.765,11.29,10.765,11.243,3997624,0
2015-06-18,11.258,11.49,11.178,11.418,4335522,0
2015-06-19,11.409,11.409,11.202,11.386,3005990,0
2015-06-22,11.377,11.458,11.274,11.274,1542350,0
2015-06-23,11.195,11.195,10.987,11.019,2105348,0
2015-06-24,11.026,11.043,10.892,10.93,2863485,0
2015-06-25,10.914,10.994,10.796,10.802,2478837,0
2015-06-26,10.779,11.033,10.747,11.011,4096387,0
2015-06-29,10.994,11.066,10.874,10.892,2407273,0
2015-06-30,10.892,10.987,10.755,10.796,3399132,0
2015-07-01,10.828,11.083,10.74,11.066,2649040,0
2015-07-02,11.114,11.233,11.059,11.09,3586658,0
2015-07-06,11.011,11.106,10.98,11.099,1703402,0
2015-07-07,11.114,11.401,11.066,11.361,2306631,0
2015-07-08,11.298,11.361,11.218,11.29,1822219,0
2015-07-09,11.314,11.346,11.074,11.074,1679338,0
2015-07-10,11.123,11.218,11.083,11.106,1581202,0
2015-07-13,11.155,11.258,11.033,11.09,1566788,0
2015-07-14,11.099,11.138,11.052,11.106,1049147,0
2015-07-15,11.074,11.25,11.026,11.218,1059567,0
2015-07-16,11.258,11.314,11.138,11.202,842115,0
2015-07-17,11.195,11.233,11.106,11.123,669278,0
2015-07-20,11.123,11.147,11.026,11.099,692468,0
2015-07-21,11.09,11.21,11.011,11.052,806894,0
2015-07-22,11.059,11.155,11.043,11.066,559613,0
2015-07-23,11.066,11.066,10.77,10.834,1393704,0
2015-07-24,10.834,10.948,10.802,10.908,780950,0
2015-07-27,10.899,11.026,10.811,10.86,907662,0
2015-07-28,10.867,10.948,10.802,10.828,767666,0
2015-07-29,11.099,11.099,10.86,11.052,1852424,0
2015-07-30,11.026,11.033,10.645,10.715,1841018,0
2015-07-31,10.787,11.002,10.765,10.802,1475420,0
2015-08-03,10.811,11.033,10.74,11.011,1614647,0
2015-08-04,11.002,11.226,10.828,10.851,1735111,0
2015-08-05,10.86,10.923,10.579,10.587,1629204,0
2015-08-06,10.579,10.587,10.356,10.483,1890560,0
2015-08-07,10.461,10.492,10.339,10.461,1290680,0
2015-08-10,10.492,10.555,10.373,10.38,990256,0
2015-08-11,10.356,10.595,10.356,10.428,1201423,0
2015-08-12,10.412,10.708,10.373,10.691,2601915,0
2015-08-13,10.668,10.899,10.595,10.723,1132886,0
2015-08-14,10.7,10.802,10.635,10.747,852140,0
2015-08-17,10.755,10.867,10.66,10.867,1211846,0
2015-08-18,10.834,10.86,10.755,10.828,662262,0
2015-08-19,10.77,10.834,10.587,10.652,1654021,0
2015-08-20,10.604,10.676,10.502,10.547,917312,0
2015-08-21,10.508,10.541,10.365,10.396,1718567,0
2015-08-24,10.06,10.14,9.719,9.75,1996268,0
2015-08-25,9.966,9.966,9.67,9.67,2698922,0
2015-08-26,9.822,9.902,9.701,9.853,2146206,0
2015-08-27,9.926,10.317,9.886,10.158,2262013,0
2015-08-28,10.133,10.243,10.029,10.158,2018490,0
2015-08-31,10.058,10.172,9.839,9.856,3063807,0
2015-09-01,9.718,9.799,9.53,9.554,1373829,0
2015-09-02,9.62,9.643,9.3989,9.513,1360312,0
2015-09-03,9.545,9.686,9.539,9.611,715850,0
2015-09-04,9.563,9.603,9.3853,9.4173,795718,0
2015-09-08,9.506,9.545,9.4086,9.4493,1671424,0
2015-09-09,9.513,9.563,9.3756,9.4086,1029665,0
2015-09-10,9.3435,9.4901,9.2698,9.2863,934275,0
2015-09-11,9.2775,9.4241,9.2377,9.4173,1576321,0
2015-09-14,9.4493,9.522,9.3853,9.4969,763769,0
2015-09-15,9.513,9.652,9.4493,9.62,572214,0
2015-09-16,9.643,9.824,9.643,9.75,1558382,0
2015-09-17,9.75,9.993,9.676,9.814,1364859,0
2015-09-18,9.693,9.856,9.686,9.733,1832754,0
2015-09-21,9.766,10.002,9.766,9.905,1355644,0
2015-09-22,9.807,9.856,9.726,9.75,1287205,0
2015-09-23,9.791,9.824,9.718,9.782,809232,0
2015-09-24,9.742,9.993,9.572,9.652,1182312,0
2015-09-25,9.686,9.839,9.636,9.814,1491910,0
2015-09-28,9.759,9.807,9.4319,9.522,981461,0
2015-09-29,9.545,9.603,9.3989,9.4639,1190012,0
2015-09-30,9.506,9.676,9.3668,9.4901,1435879,0
2015-10-01,9.506,9.563,9.3756,9.4571,2322398,0
2015-10-02,9.3989,9.522,9.2212,9.4241,2056873,0
2015-10-05,9.4736,9.807,9.4639,9.791,2574006,0
2015-10-06,9.799,9.879,9.718,9.791,1119116,0
2015-10-07,9.833,10.068,9.782,10.068,1450378,0
2015-10-08,10.052,10.148,9.985,10.019,1263368,0
2015-10-09,10.011,10.068,9.872,9.97,1171949,0
2015-10-12,9.993,10.083,9.912,10.019,464870,0
2015-10-13,10.002,10.158,9.979,10.043,1021310,0
2015-10-14,10.052,10.133,9.905,9.93,815623,0
2015-10-15,9.962,10.035,9.807,10.011,838354,0
2015-10-16,9.993,10.158,9.97,10.083,1379727,0
2015-10-19,10.068,10.231,10.058,10.091,1074390,0
2015-10-20,10.076,10.245,10.058,10.148,1393380,0
2015-10-21,10.158,10.278,9.937,9.937,1174407,0
2015-10-22,9.97,10.058,9.93,10.043,1977376,0
2015-10-23,10.058,10.058,9.833,9.946,2325101,0
2015-10-26,9.946,9.97,9.75,9.807,1380831,0
2015-10-27,9.782,9.879,9.588,9.742,2532878,0
2015-10-28,9.75,9.921,9.62,9.814,1984133,0
2015-10-29,9.775,9.833,9.636,9.733,1129068,0
2015-10-30,9.742,9.791,9.4416,9.4571,1531473,0
2015-11-02,9.4639,9.588,9.3989,9.572,2339219,0
2015-11-03,9.522,10.068,9.4901,10.052,2678972,0
2015-11-04,10.076,10.133,9.985,10.108,1784351,0
2015-11-05,10.108,10.172,10.035,10.14,938985,0
2015-11-06,10.026,10.076,9.595,9.661,1019834,0
2015-11-09,9.603,9.686,9.1152,9.18,1568338,0
2015-11-10,9.18,9.3989,9.1236,9.3911,1498542,0
2015-11-11,9.4086,9.4571,9.2455,9.2455,843515,0
2015-11-12,9.2129,9.2455,9.0173,9.0662,1191980,0
2015-11-13,9.0747,9.2129,8.7405,8.7579,1345322,0
2015-11-16,8.7579,8.8311,8.725,8.79,849536,0
2015-11-17,8.79,8.8311,8.553,8.5691,1151307,0
2015-11-18,8.6022,8.7644,8.553,8.7315,1177111,0
2015-11-19,8.7497,8.8385,8.7085,8.7726,1204266,0
2015-11-20,8.8311,8.8869,8.7579,8.8311,1087785,0
2015-11-23,8.8311,8.8704,8.5459,8.7167,1629279,0
2015-11-24,8.6521,8.8869,8.5941,8.8549,1654469,0
2015-11-25,8.8632,8.9107,8.7974,8.9043,614113,0
2015-11-27,8.8632,9.0173,8.8467,8.9281,387536,0
2015-11-30,8.9281,8.9948,8.7268,8.7873,2406714,0
2015-12-01,8.8284,8.9788,8.8284,8.8861,1697978,0
2015-12-02,8.8623,8.9035,8.4282,8.4371,1357561,0
2015-12-03,8.4282,8.486,8.312,8.3949,1716563,0
2015-12-04,8.4039,8.586,8.3705,8.4282,1303016,0
2015-12-07,8.3863,8.486,8.2538,8.3783,2129589,0
2015-12-08,8.3282,8.3783,8.2538,8.2538,1326941,0
2015-12-09,8.2452,8.62,8.2204,8.595,1690848,0
2015-12-10,8.6281,8.8202,8.586,8.7195,2173415,0
2015-12-11,8.645,8.7451,8.595,8.7122,1268797,0
2015-12-14,8.6869,8.7451,8.2033,8.3197,1899555,0
2015-12-15,8.3617,8.9281,8.3617,8.7608,2083003,0
2015-12-16,8.7945,8.9609,8.7451,8.8952,1728430,0
2015-12-17,8.8952,8.9788,8.736,8.8028,1880561,0
2015-12-18,8.7451,8.919,8.6281,8.662,3790419,0
2015-12-21,8.7195,8.7689,8.512,8.5199,2106776,0
2015-12-22,8.5619,8.7945,8.4784,8.7031,1576820,0
2015-12-23,8.7268,8.9107,8.7031,8.9107,1172137,0
2015-12-24,8.919,8.9948,8.8202,8.8357,434315,0
2015-12-28,8.8202,8.8687,8.6905,8.8531,1754551,0
2015-12-29,8.8861,9.0945,8.8357,9.0606,1253142,0
2015-12-30,9.0108,9.0945,8.8119,8.8531,634597,0
2015-12-31,8.8623,8.9854,8.736,8.8357,1378636,0
2016-01-04,8.7195,8.7608,8.528,8.669,1996207,0
2016-01-05,8.645,9.0371,8.5368,8.9609,1374820,0
2016-01-06,9.0775,9.1527,8.9609,9.1283,1769886,0
2016-01-07,8.9703,9.1613,8.9449,8.9609,2360242,0
2016-01-08,8.9948,9.0775,8.3783,8.4039,2059180,0
2016-01-11,8.4116,8.4703,8.2033,8.3197,2269810,0
2016-01-12,8.3617,8.4371,8.1991,8.4282,1451411,0
2016-01-13,8.4529,8.4616,8.0994,8.2367,1337448,0
2016-01-14,8.187,8.3529,8.129,8.2367,1662894,0
2016-01-15,8.0618,8.1201,7.8119,7.8538,2188923,0
2016-01-19,7.9119,8.0868,7.7703,7.8452,2319421,0
2016-01-20,7.7537,7.7703,7.2041,7.5455,2508553,0
2016-01-21,7.5955,7.8287,7.5206,7.5789,2982168,0
2016-01-22,7.5372,7.8119,7.533,7.787,3706145,0
2016-01-25,7.7037,7.8785,7.5955,7.6204,2034094,0
2016-01-26,7.6954,7.8871,7.6787,7.8871,2068267,0
2016-01-27,7.6872,7.7537,7.4956,7.5621,1667249,0
2016-01-28,7.6121,7.6537,7.2707,7.2957,2447312,0
2016-01-29,7.354,7.6288,7.3123,7.5621,1399644,0
2016-02-01,7.5206,7.6371,7.4539,7.5206,1644893,0
2016-02-02,7.4705,7.6204,7.1292,7.2124,1648073,0
2016-02-03,7.2624,7.2973,7.0791,7.2041,1787825,0
2016-02-04,7.1874,7.3207,7.0874,7.1624,1945460,0
2016-02-05,6.7543,7.1874,6.7543,7.0791,1740168,0
2016-02-08,7.0208,7.0791,6.6293,6.6626,2313857,0
2016-02-09,6.571,6.6543,6.3878,6.5046,1731555,0
2016-02-10,6.5378,6.6626,6.4878,6.5378,967295,0
2016-02-11,6.4295,6.4295,6.1712,6.1712,1436126,0
2016-02-12,6.2213,6.3962,6.2213,6.2795,1318793,0
2016-02-16,6.363,6.521,6.3296,6.4878,1062268,0
2016-02-17,6.5461,6.6752,6.4961,6.5461,872138,0
2016-02-18,6.5545,6.5545,6.4045,6.4713,1066398,0
2016-02-19,6.4211,6.4961,6.3296,6.363,1182492,0
2016-02-22,6.4211,6.6211,6.4211,6.5127,2720357,0
2016-02-23,6.4961,6.8292,6.4961,6.8127,1849411,0
2016-02-24,6.7543,7.0791,6.6626,7.0708,2975929,0
2016-02-25,7.1373,7.4082,7.0708,7.2707,3938220,0
2016-02-26,6.9625,7.4041,6.8542,7.1123,3631059,0
2016-02-29,7.1123,7.2957,7.0791,7.1957,2379613,0
2016-03-01,7.2375,7.737,7.2207,7.7037,2349058,0
2016-03-02,7.6872,7.8785,7.6288,7.862,1879029,0
2016-03-03,7.8363,7.9989,7.785,7.879,1213912,0
2016-03-04,7.879,7.9689,7.7422,7.8449,1266822,0
2016-03-07,7.8278,8.0073,7.7679,7.9219,1351431,0
2016-03-08,7.8961,7.9689,7.6138,7.6652,985635,0
2016-03-09,7.6737,7.9475,7.6396,7.8363,961347,0
2016-03-10,7.8878,7.9176,7.6525,7.7166,996710,0
2016-03-11,7.8192,7.9647,7.8192,7.9133,1068346,0
2016-03-14,7.879,8.0073,7.7592,7.8106,1112448,0
2016-03-15,7.7509,7.7936,7.5026,7.6053,1047016,0
2016-03-16,7.5968,8.0009,7.5882,7.9219,1593288,0
2016-03-17,7.9561,8.0673,7.8961,7.9732,1568932,0
2016-03-18,7.9817,8.0759,7.6824,7.725,3324867,0
2016-03-21,7.7079,7.8535,7.691,7.8192,878038,0
2016-03-22,7.7679,7.8192,7.6481,7.7079,725178,0
2016-03-23,7.7337,8.1015,7.6652,7.8878,2181066,0
2016-03-24,7.862,7.9475,7.7124,7.9133,1337564,0
2016-03-28,7.9133,7.9817,7.7679,7.8106,825691,0
2016-03-29,7.8192,8.2554,7.6994,8.1699,1565794,0
2016-03-30,8.2384,8.2641,7.9817,8.0501,979343,0
2016-03-31,8.0332,8.1999,7.9389,8.1187,1218561,0
2016-04-01,8.0416,8.1528,7.8971,8.1443,945903,0
2016-04-04,8.1443,8.2554,8.0673,8.1786,1314245,0
2016-04-05,8.1187,8.2641,8.0416,8.2127,2835027,0
2016-04-06,8.3669,8.7679,8.3327,8.4949,4527871,0
2016-04-07,8.41,8.5208,8.3154,8.4266,1979507,0
2016-04-08,8.5038,8.6155,8.4266,8.5208,1983891,0
2016-04-11,8.5807,8.6834,8.5512,8.6405,1421196,0
2016-04-12,8.6663,8.7342,8.4994,8.5378,1032816,0
2016-04-13,8.6155,8.6317,8.4441,8.5208,1192882,0
2016-04-14,8.5289,8.5467,8.401,8.4695,750924,0
2016-04-15,8.452,8.6834,8.4221,8.5467,1331125,0
2016-04-18,8.5208,8.7342,8.5208,8.6834,1058482,0
2016-04-19,8.725,8.7571,8.6065,8.6405,1050555,0
2016-04-20,8.6494,8.7003,8.5637,8.5887,1073063,0
2016-04-21,8.5977,8.662,8.4441,8.4784,1741455,0
2016-04-22,8.5038,8.6744,8.4784,8.6494,1324558,0
2016-04-25,8.6405,8.7434,8.5637,8.7177,2087166,0
2016-04-26,8.7434,8.8704,8.6834,8.8028,1353546,0
2016-04-27,8.8202,8.9657,8.7679,8.8979,1977057,0
2016-04-28,8.8888,9.0766,8.8632,9.0089,1872797,0
2016-04-29,8.9402,9.0427,8.8504,8.9741,1401556,0
2016-05-02,8.9826,9.2212,8.9402,9.197,2479817,0
2016-05-03,9.1706,9.1706,9.0173,9.0588,2277393,0
2016-05-04,8.9741,9.2139,8.9741,9.1368,2434688,0
2016-05-05,9.1029,9.4358,9.0089,9.4105,2937601,0
2016-05-06,9.4008,9.649,9.3581,9.615,2238044,0
2016-05-09,9.607,9.692,9.4882,9.565,1283754,0
2016-05-10,9.659,9.709,9.461,9.539,1687524,0
2016-05-11,9.512,9.539,9.0427,9.0681,3576044,0
2016-05-12,9.1189,9.18,8.7679,9.0343,2975535,0
2016-05-13,8.9402,8.9571,8.5547,8.7772,3291368,0
2016-05-16,8.7863,8.9487,8.7863,8.9053,1934481,0
2016-05-17,8.8632,8.9318,8.4177,8.5129,3220945,0
2016-05-18,8.486,8.6317,8.2983,8.3669,3867553,0
2016-05-19,8.3069,8.3407,8.1443,8.2299,2405274,0
2016-05-20,8.2897,8.5718,8.2726,8.3836,2621816,0
2016-05-23,8.3923,8.4441,8.3069,8.3669,1642342,0
2016-05-24,8.401,8.5129,8.3581,8.401,2712573,0
2016-05-25,8.3923,8.4784,8.2554,8.4784,2069405,0
2016-05-26,8.4695,8.6405,8.4177,8.5977,1908993,0
2016-05-27,8.5807,8.6699,8.5718,8.6155,1287223,0
2016-05-31,8.6405,8.7945,8.5547,8.7434,2177172,0
2016-06-01,8.7167,8.8833,8.6647,8.8394,1890069,0
2016-06-02,8.8394,8.9016,8.7525,8.8833,1839335,0
2016-06-03,8.9807,9.0813,8.9135,9.0418,1631788,0
2016-06-06,9.0155,9.1471,8.9619,9.0418,1734475,0
2016-06-07,9.0324,9.2872,9.0155,9.2348,1278920,0
2016-06-08,9.2348,10.672,9.1998,9.988,7532056,0
2016-06-09,10.05,10.383,9.655,10.006,6337706,0
2016-06-10,9.901,10.401,9.892,10.2,3948850,0
2016-06-13,10.165,10.165,9.4261,9.506,3524717,0
2016-06-14,9.542,9.595,9.3445,9.462,2910053,0
2016-06-15,9.4707,9.568,9.3659,9.462,2720929,0
2016-06-16,9.4261,9.506,9.1547,9.3649,2349337,0
2016-06-17,9.3135,9.4804,9.1819,9.3494,2851874,0
2016-06-20,9.3998,9.559,9.2737,9.2872,2425443,0
2016-06-21,9.559,9.918,9.559,9.778,5607713,0
2016-06-22,9.796,9.822,9.4261,9.549,3537872,0
2016-06-23,9.655,9.796,9.602,9.638,3546165,0
2016-06-24,9.4358,9.595,9.3649,9.3649,21787337,0
2016-06-27,9.3397,9.4096,9.0935,9.3911,3800127,0
2016-06-28,9.4261,9.646,9.3397,9.559,7095256,0
2016-06-29,9.655,9.909,9.638,9.725,2653042,0
2016-06-30,9.734,9.847,9.53,9.812,2953533,0
2016-07-01,9.822,9.953,9.646,9.909,4862192,0
2016-07-05,9.822,10.103,9.59,10.084,5585206,0
2016-07-06,10.058,10.12,9.822,10.068,5183951,0
2016-07-07,9.953,10.2,9.953,10.145,2319660,0
2016-07-08,10.216,10.62,10.19,10.62,2352400,0
2016-07-11,10.612,11.11,10.559,11.041,4360023,0
2016-07-12,11.059,11.083,10.579,10.777,2819138,0
2016-07-13,10.839,10.992,10.768,10.803,2780620,0
2016-07-14,10.831,10.962,10.786,10.857,1878991,0
2016-07-15,10.803,11.014,10.708,10.9,1990838,0
2016-07-18,10.874,11.014,10.699,11.006,1504300,0
2016-07-19,11.041,11.181,10.954,11.041,2450015,0
2016-07-20,11.164,11.164,10.91,11.023,2955081,0
2016-07-21,11.059,11.172,10.98,11.014,2064769,0
2016-07-22,10.997,11.103,10.883,10.9,2307025,0
2016-07-25,10.918,11.041,10.843,10.926,2210343,0
2016-07-26,10.935,11.038,10.874,10.892,1820979,0
2016-07-27,10.874,10.883,10.751,10.848,1176064,0
2016-07-28,10.848,10.98,10.768,10.883,1247967,0
2016-07-29,10.874,11.181,10.857,11.12,2898141,0
2016-08-01,11.12,11.286,10.962,11.278,1237226,0
2016-08-02,11.233,11.295,10.883,10.98,1547239,0
2016-08-03,10.918,10.97,10.725,10.97,998953,0
2016-08-04,10.97,11.252,10.887,11.102,1323536,0
2016-08-05,11.12,11.541,11.075,11.541,1950011,0
2016-08-08,11.566,11.979,11.558,11.909,3263087,0
2016-08-09,11.9,12.058,11.803,11.926,3231201,0
2016-08-10,11.961,12.014,11.655,11.768,1756854,0
2016-08-11,11.726,11.777,11.322,11.374,1796191,0
2016-08-12,11.393,11.541,11.278,11.33,1700538,0
2016-08-15,11.393,11.589,11.339,11.566,1981733,0
2016-08-16,11.558,11.576,11.361,11.505,1254308,0
2016-08-17,11.531,11.554,11.198,11.531,1481468,0
2016-08-18,11.549,11.702,11.514,11.672,990878,0
2016-08-19,11.672,11.698,11.505,11.594,1660685,0
2016-08-22,11.566,11.768,11.489,11.76,1841964,0
2016-08-23,11.839,11.936,11.812,11.917,1263469,0
2016-08-24,11.891,11.991,11.541,11.742,2083105,0
2016-08-25,11.726,12.102,11.726,11.909,2276311,0
2016-08-26,12.024,12.145,11.659,11.865,1931854,0
2016-08-29,11.9,12.11,11.9,11.961,1342220,0
2016-08-30,11.979,12.066,11.795,12.058,1150466,0
2016-08-31,12.12,12.168,12.014,12.049,1761581,0
2016-09-01,12.085,12.277,11.778,12.093,2923404,0
2016-09-02,12.163,12.409,11.895,12.145,3092632,0
2016-09-06,12.181,12.233,11.926,12.208,1373393,0
2016-09-07,12.144,12.288,12.065,12.224,1686143,0
2016-09-08,12.198,12.247,11.992,12.189,2029698,0
2016-09-09,12.056,12.065,11.525,11.564,2427208,0
2016-09-12,11.465,11.528,11.207,11.331,3381723,0
2016-09-13,11.269,11.287,10.689,10.715,3881993,0
2016-09-14,10.645,10.814,10.578,10.662,3383367,0
2016-09-15,10.635,10.833,10.591,10.725,1147600,0
2016-09-16,10.653,10.671,10.305,10.564,5149411,0
2016-09-19,10.671,10.966,10.609,10.885,1608439,0
2016-09-20,10.939,10.984,10.681,10.689,1591432,0
2016-09-21,10.715,10.85,10.457,10.814,2655917,0
2016-09-22,10.956,11.229,10.956,11.135,2416374,0
2016-09-23,11.099,11.412,11.096,11.386,1706272,0
2016-09-26,11.323,11.376,11.144,11.207,1796909,0
2016-09-27,11.287,11.287,11.02,11.055,1280239,0
2016-09-28,11.037,11.154,10.939,11.144,952322,0
2016-09-29,11.091,11.118,10.908,10.966,925129,0
2016-09-30,11.073,11.154,10.84,11.055,1739117,0
2016-10-03,11.001,11.046,10.787,10.885,1074444,0
2016-10-04,10.833,10.894,10.457,10.617,1832057,0
2016-10-05,10.662,10.743,10.555,10.645,1713031,0
2016-10-06,10.581,10.581,10.215,10.358,2730388,0
2016-10-07,10.421,10.591,10.189,10.314,1506709,0
2016-10-10,10.385,10.483,10.327,10.35,950534,0
2016-10-11,10.314,10.394,10.225,10.251,1115764,0
2016-10-12,10.305,10.368,10.203,10.323,1177821,0
2016-10-13,10.296,10.591,10.225,10.314,2109443,0
2016-10-14,10.314,10.474,10.242,10.341,1972915,0
2016-10-17,10.385,10.51,10.332,10.341,1200445,0
2016-10-18,10.447,10.503,10.368,10.376,1977639,0
2016-10-19,10.439,10.591,10.296,10.581,1860506,0
2016-10-20,10.617,10.859,10.6,10.84,1730554,0
2016-10-21,10.698,10.872,10.617,10.617,1598590,0
2016-10-24,10.787,10.787,10.431,10.467,1632744,0
2016-10-25,10.439,10.524,10.117,10.242,1983193,0
2016-10-26,10.153,10.199,9.716,9.868,2812857,0
2016-10-27,9.885,9.885,9.51,9.528,1543703,0
2016-10-28,9.538,9.635,9.3668,9.3931,1585764,0
2016-10-31,9.429,9.493,9.3581,9.3668,1787026,0
2016-11-01,9.3309,9.493,9.3144,9.4125,3281316,0
2016-11-02,9.4028,9.4028,9.1884,9.2063,2178997,0
2016-11-03,9.501,9.501,8.6307,8.6709,4261360,0
2016-11-04,8.662,8.7067,8.4298,8.51,3477289,0
2016-11-07,8.653,8.8403,8.6262,8.7333,3174673,0
2016-11-08,8.7159,8.7954,8.6352,8.7159,2272863,0
2016-11-09,8.6262,8.876,8.4476,8.7159,5164852,0
2016-11-10,8.7424,8.8851,8.4923,8.6976,3087456,0
2016-11-11,8.7067,9.2063,8.7067,9.0822,3100971,0
2016-11-14,9.1349,9.4125,9.1264,9.296,4255337,0
2016-11-15,9.3765,9.4571,9.2465,9.3406,3621170,0
2016-11-16,9.296,9.3931,9.1218,9.2063,2153333,0
2016-11-17,9.2416,9.3232,9.0822,9.1979,2800114,0
2016-11-18,9.2157,9.2416,9.0277,9.0728,2183219,0
2016-11-21,9.1349,9.2911,9.0183,9.0465,2791020,0
2016-11-22,9.0634,9.2513,9.0634,9.1884,2656460,0
2016-11-23,9.118,9.1847,8.9835,9.1086,3856930,0
2016-11-25,9.1621,9.2205,9.0991,9.1621,1038807,0
2016-11-28,9.1527,9.296,9.1086,9.2157,2424611,0
2016-11-29,9.2513,9.4484,9.2063,9.296,1358438,0
2016-11-30,9.2222,9.2407,9.0305,9.1678,2263652,0
2016-12-01,9.0945,9.3047,8.8934,8.9665,2899572,0
2016-12-02,9.0305,9.2872,8.9571,9.1405,2957083,0
2016-12-05,9.1866,9.2591,9.0259,9.1405,1734050,0
2016-12-06,9.1499,9.3047,9.1039,9.2872,2821018,0
2016-12-07,9.3047,9.542,9.3047,9.4794,2211321,0
2016-12-08,9.4328,9.4969,9.3047,9.3688,2209245,0
2016-12-09,9.36,9.4882,9.3416,9.4426,1860009,0
2016-12-12,9.4057,9.525,9.3232,9.396,1604784,0
2016-12-13,9.46,9.515,9.296,9.4426,1774040,0
2016-12-14,9.4426,9.4474,9.0991,9.1132,1319913,0
2016-12-15,9.0851,9.2455,9.0126,9.0493,1892261,0
2016-12-16,9.1405,9.4697,9.1312,9.3882,5158986,0
2016-12-19,9.4697,9.534,9.3513,9.525,1505019,0
2016-12-20,9.507,9.662,9.4794,9.598,1505385,0
2016-12-21,9.579,9.68,9.4154,9.4241,1146226,0
2016-12-22,9.396,9.4426,9.2045,9.3319,1158385,0
2016-12-23,9.3785,9.3785,9.1866,9.296,848695,0
2016-12-27,9.3144,9.4154,9.296,9.36,826367,0
2016-12-28,9.3513,9.3513,9.1499,9.2139,1006396,0
2016-12-29,9.2139,9.4328,9.1772,9.4241,1268622,0
2016-12-30,9.4241,9.611,9.3416,9.525,1544405,0
2017-01-03,9.626,9.626,9.4697,9.607,1032767,0
2017-01-04,9.662,10.037,9.662,10.001,1652373,0
2017-01-05,9.982,10.019,9.69,9.891,1249129,0
2017-01-06,9.854,9.95,9.744,9.799,787805,0
2017-01-09,9.827,9.864,9.691,9.708,1144197,0
2017-01-10,9.698,9.698,9.552,9.634,960179,0
2017-01-11,9.626,9.671,9.4794,9.4969,1505118,0
2017-01-12,9.4969,9.4969,9.2319,9.3513,1532248,0
2017-01-13,9.36,9.515,9.1583,9.2045,1766377,0
2017-01-17,9.2407,9.4154,9.1772,9.2591,1774964,0
2017-01-18,9.2407,9.3319,9.1678,9.2222,1376801,0
2017-01-19,9.1866,9.2319,8.9665,8.9938,2127004,0
2017-01-20,8.9571,9.0399,8.8934,8.9665,2131199,0
2017-01-23,8.9844,9.0211,8.8842,8.9487,2704535,0
2017-01-24,8.9487,9.0211,8.7744,8.9299,3225839,0
2017-01-25,8.9571,9.0851,8.8385,9.0305,1656348,0
2017-01-26,9.0305,9.1132,8.7744,8.9208,1630582,0
2017-01-27,8.9487,8.976,8.6097,8.6463,1845392,0
2017-01-30,8.6006,8.6738,8.4359,8.5182,1561523,0
2017-01-31,8.5365,8.8934,8.5091,8.8293,1825698,0
2017-02-01,8.8293,9.0032,8.7195,8.7744,1560891,0
2017-02-02,8.8293,8.866,8.7013,8.747,1619540,0
2017-02-03,8.8293,9.0126,8.7927,8.8293,1293978,0
2017-02-06,8.8837,8.8842,8.7286,8.8018,890445,0
2017-02-07,8.9487,8.9487,8.6189,8.6372,1277694,0
2017-02-08,8.6372,8.7652,8.4999,8.747,2576583,0
2017-02-09,8.7195,8.7836,8.5548,8.7013,2202346,0
2017-02-10,8.7378,8.976,8.7378,8.8934,1863595,0
2017-02-13,8.8934,8.9571,8.747,8.8476,1141265,0
2017-02-14,8.8293,8.8568,8.7104,8.7836,1499066,0
2017-02-15,8.6921,8.7744,8.4496,8.5823,2278686,0
2017-02-16,8.5639,8.7652,8.5457,8.6006,1886762,0
2017-02-17,8.6555,8.6758,8.5182,8.6006,1884568,0
2017-02-21,8.6189,8.7927,8.5457,8.7652,915851,0
2017-02-22,8.7286,8.7836,8.5731,8.6647,1175033,0
2017-02-23,8.7652,8.7652,8.445,8.5914,2159226,0
2017-02-24,8.5273,8.5548,8.2438,8.4908,2676303,0
2017-02-27,8.4725,8.5639,8.3902,8.5091,1591137,0
2017-02-28,8.4908,8.6097,8.3993,8.4817,1811219,0
2017-03-01,8.4999,8.6006,8.4908,8.5091,1519844,0
2017-03-02,8.4908,8.6006,8.4359,8.5914,1599204,0
2017-03-03,8.6097,8.6189,8.3352,8.4908,2630382,0
2017-03-06,8.4437,8.4626,8.1334,8.2369,4966142,0
2017-03-07,8.2463,8.2933,8.0864,8.1053,2268514,0
2017-03-08,8.0864,8.0959,7.6728,7.8232,6298431,0
2017-03-09,7.8138,7.889,7.5599,7.5975,3042315,0
2017-03-10,7.7103,7.7259,7.4236,7.5505,2179148,0
2017-03-13,7.5881,7.6633,7.5411,7.6164,1590537,0
2017-03-14,7.6539,7.7151,7.5881,7.6633,1829293,0
2017-03-15,7.6822,8.1147,7.6822,8.0301,3813143,0
2017-03-16,8.0206,8.1428,7.9831,8.0112,3038218,0
2017-03-17,7.9642,7.9831,7.7855,7.889,4650670,0
2017-03-20,7.8796,7.9548,7.8138,7.8138,2027386,0
2017-03-21,7.6822,7.8419,7.6257,7.7855,2941316,0
2017-03-22,7.7668,7.7668,7.4471,7.5317,5118783,0
2017-03-23,7.5223,7.7386,7.4846,7.5693,3009533,0
2017-03-24,7.5693,7.7761,7.5599,7.6633,2336682,0
2017-03-27,7.6728,7.7386,7.6022,7.6633,2319265,0
2017-03-28,7.6633,7.7668,7.5317,7.7197,3161353,0
2017-03-29,7.7197,7.9548,7.6822,7.9078,2890881,0
2017-03-30,7.9831,8.0301,7.8514,8.0018,2109156,0
2017-03-31,8.0583,8.2651,8.0206,8.1711,3538728,0
2017-04-03,8.1617,8.2839,8.1147,8.1617,1906396,0
2017-04-04,8.1899,8.3591,8.1899,8.2651,2857796,0
2017-04-05,8.4343,8.4626,8.1053,8.1147,3334778,0
2017-04-06,8.2087,8.2933,8.0959,8.2181,3973301,0
2017-04-07,8.2181,8.2369,8.1053,8.1241,2471978,0
2017-04-10,8.1241,8.2385,8.0583,8.2369,3054076,0
2017-04-11,8.2275,8.4343,8.1899,8.3968,3250846,0
2017-04-12,8.4249,8.6224,8.407,8.5566,3693016,0
2017-04-13,8.5566,8.613,8.4908,8.5942,2932402,0
2017-04-17,8.6413,8.7823,8.6224,8.7823,3271091,0
2017-04-18,8.7916,8.8387,8.7071,8.7823,2142203,0
2017-04-19,8.8387,8.9233,8.7164,8.7916,2279613,0
2017-04-20,8.7823,8.8293,8.6977,8.7729,1969487,0
2017-04-21,8.7823,8.7916,8.6036,8.7071,2177609,0
2017-04-24,8.7729,8.7729,8.4203,8.5378,2308531,0
2017-04-25,8.4626,8.5661,8.4156,8.472,1984578,0
2017-04-26,8.4626,8.5472,8.3779,8.3874,2911598,0
2017-04-27,8.6977,8.8575,8.3968,8.4062,3664257,0
2017-04-28,8.4062,8.4343,8.2275,8.2746,3481180,0
2017-05-01,8.3027,8.5942,8.2369,8.5754,3594891,0
2017-05-02,8.6036,8.613,8.4485,8.5661,1579995,0
2017-05-03,8.5472,8.5906,8.1053,8.1899,3825834,0
2017-05-04,8.1711,8.1711,7.6728,7.748,6995428,0
2017-05-05,7.7668,7.8419,7.6633,7.748,2835795,0
2017-05-08,7.7761,7.8044,7.6358,7.7291,3103539,0
2017-05-09,7.8138,7.8419,7.6728,7.795,2311668,0
2017-05-10,7.7855,7.9737,7.7197,7.8608,3056888,0
2017-05-11,7.8326,7.8419,7.668,7.748,4554220,0
2017-05-12,7.7386,7.7668,7.3436,7.3624,4021861,0
2017-05-15,7.4282,7.6351,7.3719,7.4094,4846378,0
2017-05-16,7.4094,7.5223,7.0521,7.1086,8214649,0
2017-05-17,7.0804,7.1462,6.8735,7.0427,5535722,0
2017-05-18,6.9582,7.1321,6.8923,7.0521,3838303,0
2017-05-19,7.0709,7.4471,7.0709,7.3436,2999502,0
2017-05-22,7.3813,7.6164,7.3342,7.3436,2900985,0
2017-05-23,7.4001,7.4565,7.3484,7.4188,2386758,0
2017-05-24,7.4471,7.7197,7.4282,7.6351,2903473,0
2017-05-25,7.6633,7.8326,7.6257,7.6539,2462759,0
2017-05-26,7.6539,7.6822,7.4659,7.5129,3040273,0
2017-05-30,7.5905,7.6391,7.2217,7.2411,3347710,0
2017-05-31,7.2411,7.4255,7.1926,7.4061,4306651,0
2017-06-01,7.3964,7.6876,7.3964,7.6779,2738524,0
2017-06-02,7.7264,7.7604,7.5711,7.6002,2282354,0
2017-06-05,7.5905,7.6876,7.4591,7.542,2035160,0
2017-06-06,7.5323,7.61,7.3867,7.5517,2737473,0
2017-06-07,7.5517,7.8623,7.542,7.8332,3971333,0
2017-06-08,7.8429,7.94,7.6779,7.7264,1685529,0
2017-06-09,7.7167,7.9642,7.5954,7.8623,3230229,0
2017-06-12,7.8332,8.2263,7.8332,8.1632,3612780,0
2017-06-13,8.1632,8.3088,7.9594,8.0467,2754217,0
2017-06-14,8.105,8.1244,7.8429,7.9982,1871910,0
2017-06-15,7.9497,8.1681,7.9303,7.9982,1823867,0
2017-06-16,7.94,7.9594,7.6585,7.9012,4468711,0
2017-06-19,7.9206,7.9691,7.7264,7.8041,2693846,0
2017-06-20,7.7653,7.8138,7.5905,7.6585,2534869,0
2017-06-21,7.6973,7.7614,7.4546,7.4838,2248727,0
2017-06-22,7.4935,7.61,7.411,7.5905,2418320,0
2017-06-23,7.6002,7.9157,7.5614,7.872,3808917,0
2017-06-26,7.9012,8.1147,7.8089,8.1147,2701039,0
2017-06-27,8.037,8.236,7.9594,8.1826,2713772,0
2017-06-28,8.2021,8.3282,8.1244,8.1535,1699624,0
2017-06-29,8.0953,8.2991,8.0759,8.1826,1506597,0
2017-06-30,8.2215,8.2797,8.0467,8.1244,1773704,0
2017-07-03,8.1923,8.4544,8.1923,8.435,1600061,0
2017-07-05,8.3574,8.4156,8.1681,8.2118,2926829,0
2017-07-06,8.1341,8.2506,8.0759,8.1438,2131240,0
2017-07-07,8.1535,8.2021,8.0176,8.1535,1916758,0
2017-07-10,8.1244,8.1535,8.0079,8.0273,3222887,0
2017-07-11,8.0273,8.0856,7.8623,8.0176,2046775,0
2017-07-12,8.0953,8.2118,8.0442,8.105,3382656,0
2017-07-13,8.0856,8.3282,8.0662,8.2797,2335924,0
2017-07-14,8.3282,8.5806,8.3282,8.5709,1859663,0
2017-07-17,8.5418,8.7553,8.5224,8.6388,2172382,0
2017-07-18,8.6194,8.6874,8.5321,8.6291,1770211,0
2017-07-19,8.6291,8.833,8.5806,8.7844,1887601,0
2017-07-20,8.7844,8.9495,8.7359,8.8912,1652169,0
2017-07-21,8.9495,8.9786,8.6971,8.8524,1618185,0
2017-07-24,8.8621,8.8912,8.7068,8.8039,1697621,0
2017-07-25,8.8136,8.9592,8.7942,8.8621,2188371,0
2017-07-26,8.8718,8.93,8.7942,8.8427,2095621,0
2017-07-27,8.6874,9.503,8.6388,9.2989,5362257,0
2017-07-28,9.3183,9.4154,8.6728,8.7942,5106456,0
2017-07-31,8.8039,8.9203,8.503,8.7553,2403836,0
2017-08-01,8.8039,8.8815,8.6583,8.8815,2354490,0
2017-08-02,8.8039,8.833,8.4059,8.4156,2516654,0
2017-08-03,8.4059,8.6097,8.2118,8.2409,2037576,0
2017-08-04,8.2506,8.9203,8.236,8.833,3770647,0
2017-08-07,8.8524,9.0368,8.7942,9.0077,1802949,0
2017-08-08,8.9883,9.1387,8.8427,8.8718,2188016,0
2017-08-09,8.8815,8.9786,8.736,8.8621,1612005,0
2017-08-10,8.8136,8.833,8.4738,8.4738,2263816,0
2017-08-11,8.2603,8.3916,8.0613,8.3671,5495901,0
2017-08-14,8.3865,8.7359,8.3477,8.6388,3478009,0
2017-08-15,8.5418,8.5709,8.2651,8.4447,3642793,0
2017-08-16,8.4933,8.5612,8.3671,8.3865,1908648,0
2017-08-17,8.3962,8.5224,8.2118,8.2215,1924836,0
2017-08-18,8.2021,8.2021,8.0322,8.105,2681960,0
2017-08-21,8.105,8.236,8.0662,8.1632,1621145,0
2017-08-22,8.1923,8.3331,8.1341,8.1632,1444177,0
2017-08-23,8.0953,8.3088,8.037,8.2409,1725538,0
2017-08-24,8.2894,8.5903,8.2506,8.27,2308669,0
2017-08-25,8.3768,8.5515,8.236,8.4447,1888700,0
2017-08-28,8.4738,8.6049,8.3477,8.3768,1556622,0
2017-08-29,8.3282,8.3768,8.2118,8.27,2363498,0
2017-08-30,8.27,8.43,8.13,8.42,2264483,0
2017-08-31,8.49,8.585,8.33,8.35,3123648,0
2017-09-01,8.39,8.56,8.38,8.45,1546830,0
2017-09-05,8.45,8.59,8.27,8.31,2270478,0
2017-09-06,8.35,8.6,8.32,8.39,2127293,0
2017-09-07,8.41,8.51,8.265,8.31,2176516,0
2017-09-08,8.3,8.48,8.295,8.36,1794002,0
2017-09-11,8.4,8.52,8.4,8.42,1212359,0
2017-09-12,8.42,8.58,8.38,8.4,1937514,0
2017-09-13,8.45,8.5,8.385,8.45,2867347,0
2017-09-14,8.45,8.5599,8.4,8.49,1909115,0
2017-09-15,8.53,8.55,8.32,8.48,3941103,0
2017-09-18,8.49,8.55,8.38,8.39,1865995,0
2017-09-19,8.39,8.417,8.04,8.1,3100608,0
2017-09-20,8.11,8.15,8,8.03,3159381,0
2017-09-21,8.03,8.2,8.015,8.03,1671708,0
2017-09-22,8.05,8.2,8.045,8.12,1217353,0
2017-09-25,8.18,8.47,8.13,8.35,2513549,0
2017-09-26,8.37,8.6,8.36,8.53,2643361,0
2017-09-27,8.54,8.55,8.265,8.53,1805870,0
2017-09-28,8.52,8.545,8.32,8.49,1445003,0
2017-09-29,8.5,8.5,8.29,8.33,1499760,0
2017-10-02,8.34,8.44,8.24,8.35,1450159,0
2017-10-03,8.37,8.41,8.28,8.34,1285282,0
2017-10-04,8.39,8.43,8.23,8.3,2122538,0
2017-10-05,8.32,8.51,8.26,8.41,2619991,0
2017-10-06,8.37,8.39,8.2,8.24,2134167,0
2017-10-09,8.45,8.5,8.4,8.43,1814083,0
2017-10-10,8.46,8.6,8.41,8.46,1832665,0
2017-10-11,8.47,8.81,8.47,8.8,4116989,0
2017-10-12,8.8,8.83,8.65,8.7,3258009,0
2017-10-13,8.72,8.8,8.645,8.67,2237446,0
2017-10-16,8.7,8.74,8.53,8.56,1286088,0
2017-10-17,8.6,8.65,8.53,8.65,1520465,0
2017-10-18,8.66,8.87,8.57,8.57,1628452,0
2017-10-19,8.59,8.7,8.51,8.55,1284766,0
2017-10-20,8.61,8.61,8.42,8.47,1313486,0
2017-10-23,8.45,8.61,8.44,8.49,1413056,0
2017-10-24,8.53,8.61,8.36,8.42,2642791,0
2017-10-25,8.42,8.425,8.12,8.24,3158465,0
2017-10-26,8.22,8.25,7.84,7.98,5514230,0
2017-10-27,7.98,8.05,7.69,7.87,4326298,0
2017-10-30,7.88,7.92,7.78,7.82,2968356,0
2017-10-31,7.88,7.88,7.63,7.83,2919733,0
2017-11-01,7.85,7.98,7.7,7.72,2463450,0
2017-11-02,7.7,7.94,7.63,7.88,2921976,0
2017-11-03,7.54,7.55,6.93,7.01,10897984,0
2017-11-06,7.03,7.265,6.85,6.88,5217732,0
2017-11-07,7.03,7.06,7.03,7.03,5264521,0
2017-11-08,7.02,7.13,6.8,6.9,3163584,0
2017-11-09,6.93,7.36,6.8869,7.24,4625361,0
2017-11-10,7.15,7.5,7.082,7.35,2848908,0
