Date,Open,High,Low,Close,Volume,OpenInt
2013-11-22,19.292,19.424,19.026,19.237,109803,0
2013-11-25,19.308,19.336,18.477,18.84,74687,0
2013-11-26,18.744,18.822,17.822,18.025,116079,0
2013-11-27,17.83,18.255,17.521,18.168,197087,0
2013-11-29,18.238,18.238,17.84,18.106,34235,0
2013-12-02,18.194,18.362,17.903,18.238,232579,0
2013-12-03,18.264,18.406,17.812,18.025,79106,0
2013-12-04,18.062,18.496,17.698,18.177,56160,0
2013-12-05,18.388,18.388,17.698,17.812,92523,0
2013-12-06,17.868,18.097,17.575,17.716,57063,0
2013-12-09,17.788,17.894,17.698,17.698,105061,0
2013-12-10,17.706,17.822,17.567,17.769,102102,0
2013-12-11,17.744,17.812,17.583,17.628,108440,0
2013-12-12,17.69,17.903,17.654,17.672,55493,0
2013-12-13,17.662,17.804,17.177,17.204,185471,0
2013-12-16,17.283,17.858,16.93,17.505,241564,0
2013-12-17,17.567,17.724,16.638,17.336,272818,0
2013-12-18,17.318,18.309,17.051,17.62,171640,0
2013-12-19,17.592,17.779,17.23,17.336,68124,0
2013-12-20,17.389,17.389,16.08,16.256,774608,0
2013-12-23,16.337,16.38,15.928,16.096,149252,0
2013-12-24,16.062,16.299,15.883,15.957,113699,0
2013-12-26,15.973,15.998,15.484,15.593,154985,0
2013-12-27,15.567,15.637,15.273,15.557,118614,0
2013-12-30,15.531,16.294,15.389,16.126,191536,0
2013-12-31,16.135,16.168,15.627,16.153,177572,0
2014-01-02,16.026,16.204,15.672,16.108,175435,0
2014-01-03,15.929,16.47,15.815,16.393,107533,0
2014-01-06,16.277,16.551,15.992,16.542,79413,0
2014-01-07,16.497,16.639,15.966,16.153,362858,0
2014-01-08,16.098,16.319,15.788,16.063,275509,0
2014-01-09,16.161,16.161,15.707,15.974,207445,0
2014-01-10,15.92,16.053,15.318,15.974,328644,0
2014-01-13,16.045,16.091,15.875,15.958,77056,0
2014-01-14,15.983,15.992,15.672,15.983,211569,0
2014-01-15,15.974,16.018,15.851,15.966,172549,0
2014-01-16,15.851,16.073,15.851,16.026,153118,0
2014-01-17,15.992,16.277,15.974,16.277,84566,0
2014-01-21,16.3,16.3,16.108,16.285,48777,0
2014-01-22,15.815,15.929,15.344,15.725,237982,0
2014-01-23,15.514,15.514,14.694,14.838,480562,0
2014-01-24,14.564,14.694,14.473,14.564,2700543,0
2014-01-27,14.625,14.625,14.377,14.511,582968,0
2014-01-28,14.482,14.607,14.466,14.573,344154,0
2014-01-29,14.511,14.857,14.448,14.794,619577,0
2014-01-30,14.768,14.943,14.694,14.786,1069522,0
2014-01-31,14.588,14.778,14.438,14.644,872104,0
2014-02-03,14.625,14.778,14.482,14.545,273609,0
2014-02-04,14.635,14.635,14.076,14.333,371714,0
2014-02-05,14.227,14.314,14.093,14.199,191626,0
2014-02-06,14.136,14.262,14.066,14.252,436491,0
2014-02-07,14.172,14.269,13.932,14.262,300176,0
2014-02-10,14.18,14.616,14.118,14.616,188360,0
2014-02-11,14.848,14.918,14.521,14.58,225135,0
2014-02-12,14.529,14.66,14.491,14.597,335813,0
2014-02-13,14.573,15.095,14.466,15.016,1076436,0
2014-02-14,14.953,14.988,14.751,14.953,554162,0
2014-02-18,14.953,15.22,14.819,15.175,255548,0
2014-02-19,15.016,15.203,14.786,14.848,493421,0
2014-02-20,14.819,14.953,14.66,14.838,93840,0
2014-02-21,14.9,14.953,14.741,14.786,150522,0
2014-02-24,14.786,15.095,14.703,15.006,142953,0
2014-02-25,15.006,15.318,14.892,15.254,440596,0
2014-02-26,15.244,15.327,14.865,15.016,104612,0
2014-02-27,14.972,14.988,14.786,14.926,98650,0
2014-02-28,14.988,15.078,14.848,14.865,191634,0
2014-03-03,14.819,14.953,14.428,14.848,145997,0
2014-03-04,14.953,15.283,14.829,15.184,249375,0
2014-03-05,15.104,15.203,15.025,15.184,137151,0
2014-03-06,15.14,15.175,15.016,15.051,200701,0
2014-03-07,15.131,15.131,14.732,14.786,112928,0
2014-03-10,14.732,14.8,14.154,14.245,206587,0
2014-03-11,14.245,14.536,13.835,14.394,159927,0
2014-03-12,14.343,14.377,14.18,14.305,82452,0
2014-03-13,14.19,14.208,13.656,13.801,196941,0
2014-03-14,13.729,14.086,13.63,13.914,109800,0
2014-03-17,13.96,14.086,13.853,13.979,125954,0
2014-03-18,13.941,14.086,13.764,14.048,76561,0
2014-03-19,14.066,14.19,13.853,14.136,130545,0
2014-03-20,14.066,14.128,13.809,13.906,116218,0
2014-03-21,13.979,14.144,13.969,14.066,323999,0
2014-03-24,14.03,14.136,13.63,13.801,106647,0
2014-03-25,13.835,13.979,13.419,13.436,106041,0
2014-03-26,13.525,13.622,13.01,13.126,323064,0
2014-03-27,13.08,13.268,13.018,13.233,149506,0
2014-03-28,13.196,13.401,13.08,13.355,151211,0
2014-03-31,13.364,13.491,13.206,13.464,94896,0
2014-04-01,13.73,13.963,13.499,13.642,182904,0
2014-04-02,13.615,14.052,13.58,13.981,113241,0
2014-04-03,13.944,14.06,13.838,13.972,47743,0
2014-04-04,13.935,13.972,13.687,13.812,127307,0
2014-04-07,13.74,13.812,13.58,13.776,66349,0
2014-04-08,13.785,13.909,13.605,13.794,61245,0
2014-04-09,13.748,14.052,13.748,14.015,173054,0
2014-04-10,14.024,14.212,13.758,13.935,106689,0
2014-04-11,13.776,13.812,13.561,13.596,74658,0
2014-04-14,13.721,13.828,13.553,13.668,104905,0
2014-04-15,13.615,13.812,13.258,13.758,176030,0
2014-04-16,13.838,13.838,13.596,13.687,69051,0
2014-04-17,13.642,13.803,13.57,13.776,63968,0
2014-04-21,13.713,13.846,13.535,13.687,63435,0
2014-04-22,13.668,13.856,13.632,13.721,73212,0
2014-04-23,13.721,13.82,13.623,13.721,183746,0
2014-04-24,13.766,13.776,13.446,13.668,66264,0
2014-04-25,13.587,13.705,13.437,13.535,65125,0
2014-04-28,13.535,13.687,13.355,13.499,86676,0
2014-04-29,13.491,13.623,13.472,13.561,72934,0
2014-04-30,13.544,13.658,13.355,13.658,63636,0
2014-05-01,13.596,13.776,13.464,13.678,273349,0
2014-05-02,13.632,13.794,13.499,13.74,65879,0
2014-05-05,13.642,13.713,13.544,13.65,39948,0
2014-05-06,13.57,13.705,13.464,13.668,85798,0
2014-05-07,13.678,13.82,13.508,13.803,81759,0
2014-05-08,13.721,13.82,13.587,13.713,122334,0
2014-05-09,13.544,13.803,13.446,13.776,261293,0
2014-05-12,13.846,13.935,13.748,13.89,247763,0
2014-05-13,13.803,13.963,13.65,13.705,252915,0
2014-05-14,13.766,13.944,13.687,13.713,127714,0
2014-05-15,13.587,13.642,13.355,13.623,152146,0
2014-05-16,13.58,13.65,13.437,13.623,199641,0
2014-05-19,13.553,13.668,13.464,13.587,69215,0
2014-05-20,13.58,13.642,13.437,13.623,122667,0
2014-05-21,13.642,13.642,13.268,13.472,162249,0
2014-05-22,13.491,13.658,13.285,13.42,217448,0
2014-05-23,13.42,13.658,13.42,13.596,95064,0
2014-05-27,13.642,13.935,13.535,13.856,172686,0
2014-05-28,13.803,13.812,13.553,13.687,180748,0
2014-05-29,13.705,14.07,13.678,14.033,361064,0
2014-05-30,14.07,14.673,13.954,14.516,392913,0
2014-06-02,14.641,14.915,14.516,14.798,458486,0
2014-06-03,14.806,15.093,14.603,14.969,389623,0
2014-06-04,14.969,15.262,14.907,15.084,236139,0
2014-06-05,15.093,15.192,14.798,15.075,289097,0
2014-06-06,15.067,15.067,14.898,14.898,188328,0
2014-06-09,14.88,15.102,14.747,14.79,427705,0
2014-06-10,14.719,14.933,14.719,14.923,707959,0
2014-06-11,14.907,15.242,14.798,15.173,543951,0
2014-06-12,15.138,15.138,14.94,14.959,139941,0
2014-06-13,14.95,14.95,14.69,14.835,241275,0
2014-06-16,14.871,15.041,14.737,14.95,364276,0
2014-06-17,14.915,15.048,14.737,14.959,364029,0
2014-06-18,14.94,15.093,14.862,15.075,190143,0
2014-06-19,15.157,15.252,15.084,15.218,199231,0
2014-06-20,15.281,15.378,15.234,15.334,304411,0
2014-06-23,15.342,15.415,15.182,15.234,288074,0
2014-06-24,15.227,15.397,15.067,15.218,265947,0
2014-06-25,15.138,15.262,15.057,15.234,308883,0
2014-06-26,15.308,15.308,15.147,15.272,109205,0
2014-06-27,15.272,15.398,15.201,15.227,1028292,0
2014-06-30,15.242,15.368,15.173,15.326,381404,0
2014-07-01,15.416,15.853,15.298,15.826,396953,0
2014-07-02,15.771,15.862,15.638,15.761,93610,0
2014-07-03,15.816,15.816,15.683,15.692,80988,0
2014-07-07,15.683,15.7,15.504,15.628,199149,0
2014-07-08,15.593,15.673,15.424,15.494,120885,0
2014-07-09,15.567,15.664,15.432,15.61,184432,0
2014-07-10,15.416,15.781,15.358,15.709,98109,0
2014-07-11,15.692,15.877,15.575,15.807,172688,0
2014-07-14,15.913,15.951,15.798,15.826,287262,0
2014-07-15,15.771,15.853,15.646,15.709,116314,0
2014-07-16,15.736,15.853,15.638,15.761,62797,0
2014-07-17,15.583,15.761,15.308,15.378,310028,0
2014-07-18,15.316,15.531,15.218,15.358,136598,0
2014-07-21,15.308,15.44,15.165,15.182,102755,0
2014-07-22,15.326,15.358,15.182,15.209,69189,0
2014-07-23,15.289,15.358,15.165,15.252,45131,0
2014-07-24,15.308,15.358,15.074,15.209,61547,0
2014-07-25,15.111,15.201,15.066,15.093,113552,0
2014-07-28,15.074,15.262,15.074,15.165,81140,0
2014-07-29,15.218,15.308,15.048,15.084,64035,0
2014-07-30,15.173,15.242,14.994,15.129,40042,0
2014-07-31,15.04,15.173,14.735,14.87,108545,0
2014-08-01,14.815,14.994,14.707,14.815,67348,0
2014-08-04,14.834,15.111,14.717,15.031,78170,0
2014-08-05,14.968,15.119,14.824,14.906,65428,0
2014-08-06,14.824,15.056,14.789,14.939,56659,0
2014-08-07,14.922,15.138,14.87,15.056,45613,0
2014-08-08,14.889,15.04,14.815,14.897,147638,0
2014-08-11,14.939,15.111,14.844,14.922,52855,0
2014-08-12,14.879,14.932,14.726,14.824,73194,0
2014-08-13,14.815,14.861,14.664,14.745,116481,0
2014-08-14,14.763,14.914,14.755,14.87,71257,0
2014-08-15,14.994,15.003,14.745,14.879,73920,0
2014-08-18,14.976,15.093,14.889,15.003,43608,0
2014-08-19,14.968,15.084,14.834,14.906,47559,0
2014-08-20,14.844,14.879,14.698,14.789,75874,0
2014-08-21,14.755,14.782,14.592,14.664,99885,0
2014-08-22,14.611,14.657,14.476,14.514,157752,0
2014-08-25,14.548,14.567,14.422,14.46,67822,0
2014-08-26,14.514,14.567,14.422,14.514,53056,0
2014-08-27,14.592,14.62,14.43,14.45,67672,0
2014-08-28,14.404,14.467,14.297,14.387,57508,0
2014-08-29,14.404,14.538,14.344,14.46,194585,0
2014-09-02,14.538,14.557,14.297,14.538,51399,0
2014-09-03,14.557,14.735,14.422,14.575,147203,0
2014-09-04,14.62,14.62,14.344,14.412,80546,0
2014-09-05,14.369,14.524,14.36,14.412,58794,0
2014-09-08,14.485,14.524,14.353,14.44,89494,0
2014-09-09,14.422,14.514,14.237,14.344,116499,0
2014-09-10,14.297,14.36,14.163,14.28,238880,0
2014-09-11,14.218,14.494,14.218,14.45,79671,0
2014-09-12,14.46,14.514,14.173,14.306,167250,0
2014-09-15,14.263,14.387,14.218,14.245,91104,0
2014-09-16,14.2,14.253,14.076,14.118,174451,0
2014-09-17,14.093,14.237,14.066,14.128,137054,0
2014-09-18,14.136,14.209,13.995,14.048,77806,0
2014-09-19,14.021,14.111,13.762,13.841,357232,0
2014-09-22,13.799,13.833,13.619,13.637,201839,0
2014-09-23,13.663,13.663,13.368,13.414,333833,0
2014-09-24,13.424,13.485,13.351,13.45,378567,0
2014-09-25,13.46,13.485,13.396,13.414,79102,0
2014-09-26,13.424,13.646,13.414,13.62,74697,0
2014-09-29,13.548,13.654,13.433,13.646,63363,0
2014-09-30,13.98,14.013,13.476,13.646,166987,0
2014-10-01,13.611,13.611,13.387,13.396,146950,0
2014-10-02,13.433,13.567,13.307,13.529,90953,0
2014-10-03,13.638,13.684,13.529,13.628,74694,0
2014-10-06,13.62,13.8,13.62,13.746,88133,0
2014-10-07,13.664,13.746,13.576,13.62,94190,0
2014-10-08,13.62,13.933,13.485,13.925,160630,0
2014-10-09,13.907,14.004,13.71,13.763,52088,0
2014-10-10,13.684,13.888,13.576,13.628,145165,0
2014-10-13,13.602,13.888,13.512,13.602,101224,0
2014-10-14,13.62,14.023,13.468,13.602,159307,0
2014-10-15,13.512,13.674,12.697,13.45,512138,0
2014-10-16,13.351,13.843,13.316,13.692,218587,0
2014-10-17,13.79,13.879,13.664,13.727,133884,0
2014-10-20,13.692,13.988,13.529,13.988,440102,0
2014-10-21,14.095,14.166,13.97,14.104,94035,0
2014-10-22,14.031,14.212,14.013,14.104,51603,0
2014-10-23,14.24,14.47,14.078,14.425,125403,0
2014-10-24,14.425,14.425,14.24,14.383,87366,0
2014-10-27,14.416,15.07,14.416,15.062,133534,0
2014-10-28,15.115,15.206,14.964,15.125,177337,0
2014-10-29,15.125,15.231,14.964,15.163,79172,0
2014-10-30,15.189,15.708,15.134,15.699,97806,0
2014-10-31,15.681,16.048,15.512,15.529,161748,0
2014-11-03,15.617,15.876,15.475,15.681,124631,0
2014-11-04,15.6,15.904,15.573,15.671,187960,0
2014-11-05,15.69,15.77,15.565,15.662,98327,0
2014-11-06,15.717,15.726,15.545,15.608,583222,0
2014-11-07,15.626,15.797,15.573,15.681,110891,0
2014-11-10,15.717,15.77,15.512,15.717,166834,0
2014-11-11,15.708,15.735,15.522,15.626,275866,0
2014-11-12,15.565,15.699,15.565,15.617,152922,0
2014-11-13,15.644,15.753,15.439,15.662,232674,0
2014-11-14,15.69,15.797,15.555,15.591,122848,0
2014-11-17,15.545,15.735,15.475,15.608,57132,0
2014-11-18,15.636,15.717,15.617,15.671,65931,0
2014-11-19,15.617,15.717,15.348,15.466,67136,0
2014-11-20,15.466,15.653,15.323,15.644,56097,0
2014-11-21,15.753,15.753,15.502,15.6,163923,0
2014-11-24,15.573,15.807,15.538,15.608,108707,0
2014-11-25,15.591,15.717,15.475,15.555,607809,0
2014-11-26,15.538,15.753,15.538,15.545,76863,0
2014-11-28,15.582,15.904,15.482,15.726,56592,0
2014-12-01,15.662,15.717,15.385,15.421,76237,0
2014-12-02,15.475,15.582,15.375,15.538,64752,0
2014-12-03,15.555,15.868,15.512,15.717,122739,0
2014-12-04,15.626,15.626,15.348,15.448,132233,0
2014-12-05,15.439,15.538,15.365,15.414,242516,0
2014-12-08,15.421,15.726,15.405,15.608,250050,0
2014-12-09,15.582,15.78,15.448,15.753,115189,0
2014-12-10,15.735,15.868,15.662,15.662,107341,0
2014-12-11,15.807,15.861,15.653,15.753,76487,0
2014-12-12,15.662,15.753,15.332,15.332,67619,0
2014-12-15,15.414,15.439,14.894,14.894,85189,0
2014-12-16,15.008,15.545,14.8,15.099,103695,0
2014-12-17,15.09,15.6,15.09,15.529,194495,0
2014-12-18,15.636,15.834,15.305,15.502,301394,0
2014-12-19,15.538,15.644,15.538,15.582,211822,0
2014-12-22,15.555,15.662,15.522,15.626,90222,0
2014-12-23,15.671,15.726,15.565,15.636,101105,0
2014-12-24,15.653,15.807,15.573,15.573,48241,0
2014-12-26,15.555,15.699,15.522,15.681,91782,0
2014-12-29,15.6,15.816,15.565,15.626,122039,0
2014-12-30,15.538,15.708,15.354,15.438,165310,0
2014-12-31,15.481,15.644,15.312,15.421,153509,0
2015-01-02,15.521,15.521,15.051,15.354,134980,0
2015-01-05,15.304,15.922,15.294,15.834,145218,0
2015-01-06,15.834,15.834,15.23,15.438,129716,0
2015-01-07,15.447,15.501,15.23,15.481,61969,0
2015-01-08,15.481,15.753,15.384,15.744,84334,0
2015-01-09,15.735,15.862,15.626,15.797,136955,0
2015-01-12,15.753,15.834,15.582,15.825,233443,0
2015-01-13,15.877,15.896,15.699,15.797,431068,0
2015-01-14,15.653,15.905,15.573,15.887,161996,0
2015-01-15,15.896,15.922,15.644,15.844,145536,0
2015-01-16,15.681,15.869,15.6,15.78,228889,0
2015-01-20,15.699,15.905,15.421,15.491,87664,0
2015-01-21,15.465,15.545,15.258,15.521,87534,0
2015-01-22,15.573,16.174,15.404,16.166,146944,0
2015-01-23,16.166,16.166,15.941,16.121,122702,0
2015-01-26,16.121,16.166,15.97,16.166,46088,0
2015-01-27,16.078,16.246,15.887,15.922,50160,0
2015-01-28,15.995,16.004,15.735,15.789,83986,0
2015-01-29,15.789,15.789,15.394,15.753,128441,0
2015-01-30,15.591,15.708,15.339,15.421,118441,0
2015-02-02,15.374,15.413,14.891,15.006,106258,0
2015-02-03,15.078,15.161,14.972,15.069,376184,0
2015-02-04,15.016,15.151,14.881,14.918,167577,0
2015-02-05,14.943,15.404,14.926,15.294,109865,0
2015-02-06,15.331,15.347,14.881,14.943,166350,0
2015-02-09,14.953,15.304,14.807,15.016,230011,0
2015-02-10,15.078,15.142,14.817,14.91,88792,0
2015-02-11,14.846,15.025,14.791,14.863,169312,0
2015-02-12,14.918,15.06,14.826,14.98,467236,0
2015-02-13,14.953,15.555,14.846,15.545,129343,0
2015-02-17,15.529,15.591,15.214,15.268,112851,0
2015-02-18,15.277,15.521,15.277,15.404,69896,0
2015-02-19,15.394,15.394,15.006,15.016,55581,0
2015-02-20,15.025,15.123,14.855,14.872,68136,0
2015-02-23,14.846,14.891,14.681,14.7,123694,0
2015-02-24,14.631,14.709,14.45,14.485,81075,0
2015-02-25,14.485,14.826,14.485,14.584,74990,0
2015-02-26,14.557,14.737,14.514,14.666,105573,0
2015-02-27,14.673,14.737,14.467,14.621,215113,0
2015-03-02,14.7,14.891,14.557,14.826,123636,0
2015-03-03,14.774,14.943,14.631,14.836,223455,0
2015-03-04,14.791,14.791,14.575,14.584,67663,0
2015-03-05,14.567,14.602,14.422,14.538,54974,0
2015-03-06,14.404,14.467,14.055,14.152,145447,0
2015-03-09,14.217,14.334,14.083,14.315,77674,0
2015-03-10,14.171,14.352,14.063,14.288,96705,0
2015-03-11,14.269,14.422,14.143,14.396,81126,0
2015-03-12,14.467,14.926,14.467,14.926,76450,0
2015-03-13,14.918,14.918,14.659,14.855,60092,0
2015-03-16,14.918,14.962,14.69,14.799,68663,0
2015-03-17,14.757,14.943,14.709,14.863,44067,0
2015-03-18,14.846,15.105,14.631,15.051,67663,0
2015-03-19,14.962,15.214,14.881,14.98,57534,0
2015-03-20,15.006,15.268,14.953,15.197,348537,0
2015-03-23,15.142,15.491,15.142,15.384,100823,0
2015-03-24,15.304,15.545,15.248,15.481,97152,0
2015-03-25,15.465,15.474,14.855,14.926,142552,0
2015-03-26,14.872,15.016,14.673,14.826,51852,0
2015-03-27,14.826,15.098,14.686,15.052,141217,0
2015-03-30,15.061,15.098,14.935,15.069,54141,0
2015-03-31,15.007,15.133,14.737,15.114,182171,0
2015-04-01,15.044,15.341,14.872,15.314,82656,0
2015-04-02,15.269,15.547,15.24,15.405,76663,0
2015-04-06,15.386,15.539,15.296,15.314,61019,0
2015-04-07,15.231,15.386,14.918,14.943,42329,0
2015-04-08,14.943,15.231,14.863,14.9,78771,0
2015-04-09,14.9,14.9,14.537,14.601,204851,0
2015-04-10,14.665,14.807,14.574,14.601,103735,0
2015-04-13,14.601,14.63,14.475,14.475,133245,0
2015-04-14,14.523,14.63,14.386,14.493,97632,0
2015-04-15,14.547,14.574,14.313,14.332,93096,0
2015-04-16,14.332,14.35,14.224,14.332,168763,0
2015-04-17,14.267,14.411,14.25,14.303,187498,0
2015-04-20,14.411,14.547,14.342,14.377,228642,0
2015-04-21,14.377,14.601,14.377,14.429,261111,0
2015-04-22,14.411,14.64,14.367,14.547,123790,0
2015-04-23,14.556,14.62,14.503,14.547,104623,0
2015-04-24,14.601,14.709,14.547,14.583,143452,0
2015-04-27,14.574,14.784,14.439,14.574,133245,0
2015-04-28,14.601,14.855,14.523,14.747,158762,0
2015-04-29,14.658,14.719,14.429,14.467,70007,0
2015-04-30,14.377,14.411,13.997,14.115,165420,0
2015-05-01,14.098,14.267,14.098,14.242,65791,0
2015-05-04,14.242,14.475,14.187,14.303,247851,0
2015-05-05,14.277,14.342,14.015,14.187,151663,0
2015-05-06,14.178,14.286,14.15,14.25,93897,0
2015-05-07,14.313,14.467,14.159,14.377,442207,0
2015-05-08,14.547,14.547,14.277,14.358,276365,0
2015-05-11,14.303,14.411,14.286,14.342,157985,0
2015-05-12,14.342,14.377,14.042,14.332,141877,0
2015-05-13,14.439,14.523,14.411,14.429,122153,0
2015-05-14,14.547,14.601,14.439,14.556,208024,0
2015-05-15,14.556,14.601,14.475,14.592,171866,0
2015-05-18,14.537,14.665,14.513,14.601,226041,0
2015-05-19,14.574,14.601,14.484,14.592,100740,0
2015-05-20,14.601,14.62,14.513,14.583,72114,0
2015-05-21,14.547,14.601,14.35,14.386,79436,0
2015-05-22,14.303,14.395,14.215,14.277,114720,0
2015-05-26,14.206,14.224,13.963,14.115,414802,0
2015-05-27,14.115,14.386,14.06,14.322,74777,0
2015-05-28,14.267,14.395,14.224,14.377,226293,0
2015-05-29,14.367,14.421,14.141,14.187,579025,0
2015-06-01,14.277,14.421,14.196,14.377,236535,0
2015-06-02,14.332,14.395,14.133,14.141,136518,0
2015-06-03,14.124,14.242,13.99,14.06,222889,0
2015-06-04,14.015,14.196,13.943,14.169,140568,0
2015-06-05,14.08,14.15,13.844,14.08,192602,0
2015-06-08,14.033,14.033,13.844,13.972,128366,0
2015-06-09,13.99,14.09,13.836,13.99,102418,0
2015-06-10,14.098,14.169,13.854,14.07,100001,0
2015-06-11,14.024,14.133,13.99,13.997,71816,0
2015-06-12,13.99,14.098,13.836,13.88,83654,0
2015-06-15,13.818,13.908,13.314,13.422,152106,0
2015-06-16,13.403,13.772,13.331,13.736,89534,0
2015-06-17,13.763,13.763,13.474,13.646,48593,0
2015-06-18,13.692,13.972,13.692,13.934,84984,0
2015-06-19,13.981,13.981,13.746,13.872,194486,0
2015-06-22,13.864,13.99,13.818,13.826,66900,0
2015-06-23,13.781,13.844,13.684,13.818,34635,0
2015-06-24,13.899,13.899,13.772,13.801,62461,0
2015-06-25,13.854,13.854,13.501,13.637,83321,0
2015-06-26,13.684,14.063,13.565,14.045,188904,0
2015-06-29,14,14.045,13.049,13.473,309145,0
2015-06-30,13.546,13.728,13.465,13.627,208700,0
2015-07-01,13.684,13.945,13.556,13.755,152864,0
2015-07-02,13.837,13.901,13.692,13.773,77038,0
2015-07-06,13.746,13.918,13.746,13.827,90704,0
2015-07-07,13.891,14.036,13.782,13.865,118810,0
2015-07-08,13.763,13.965,13.728,13.891,125752,0
2015-07-09,13.993,14.1,13.61,13.802,97979,0
2015-07-10,13.909,14.073,13.782,13.928,85635,0
2015-07-13,13.918,14.245,13.918,14.045,150439,0
2015-07-14,13.928,14.063,13.928,13.965,58549,0
2015-07-15,13.918,14.045,13.918,14.018,87759,0
2015-07-16,14.063,14.346,13.827,14.008,376925,0
2015-07-17,14.036,14.136,13.928,14.092,101947,0
2015-07-20,14.355,14.355,14.136,14.181,164988,0
2015-07-21,14.136,14.272,14,14.118,69213,0
2015-07-22,14.1,14.717,14.1,14.337,517337,0
2015-07-23,14.299,14.391,13.819,13.945,159587,0
2015-07-24,13.891,13.936,13.61,13.654,176670,0
2015-07-27,13.61,13.827,13.283,13.52,146473,0
2015-07-28,13.5,13.592,13.21,13.238,364142,0
2015-07-29,13.184,13.238,13.02,13.202,499592,0
2015-07-30,13.093,13.383,13.093,13.12,396765,0
2015-07-31,13.147,13.247,13.093,13.21,155952,0
2015-08-03,13.22,13.392,13.129,13.274,441000,0
2015-08-04,13.229,13.329,13.058,13.083,226378,0
2015-08-05,13.101,13.202,12.358,12.602,221527,0
2015-08-06,12.64,12.866,11.476,12.703,892534,0
2015-08-07,12.25,13.156,10.807,11.722,1570857,0
2015-08-10,11.731,12.04,11.705,11.968,243460,0
2015-08-11,11.879,12.457,11.879,12.221,225276,0
2015-08-12,12.122,12.221,11.042,11.451,1306898,0
2015-08-13,11.486,11.585,11.342,11.415,224944,0
2015-08-14,11.359,11.424,11.259,11.405,158264,0
2015-08-17,11.368,11.459,11.259,11.451,216017,0
2015-08-18,11.468,11.486,11.324,11.443,218329,0
2015-08-19,11.378,11.696,11.342,11.532,273327,0
2015-08-20,11.459,11.614,11.277,11.316,231114,0
2015-08-21,11.141,11.415,10.706,11.306,398085,0
2015-08-24,10.862,10.923,9.2187,10.488,1116961,0
2015-08-25,10.634,10.762,10.299,10.48,381776,0
2015-08-26,10.661,10.969,10.416,10.961,349704,0
2015-08-27,11.024,11.496,10.88,11.116,332510,0
2015-08-28,12.393,12.948,12.212,12.838,1529528,0
2015-08-31,12.793,12.848,12.387,12.548,606830,0
2015-09-01,12.602,13.61,12.592,13.383,691362,0
2015-09-02,13.437,13.664,13.093,13.457,599556,0
2015-09-03,13.575,14.136,13.465,13.945,513701,0
2015-09-04,13.819,14.163,13.819,13.984,315317,0
2015-09-08,14.136,14.372,14.008,14.181,433687,0
2015-09-09,14.281,14.317,13.955,14.036,235413,0
2015-09-10,14.036,14.136,13.928,14.036,219707,0
2015-09-11,13.984,14.218,13.928,14.092,127738,0
2015-09-14,14.136,14.181,13.909,13.936,91586,0
2015-09-15,13.955,14.027,13.654,13.746,100736,0
2015-09-16,13.664,13.81,13.537,13.592,217009,0
2015-09-17,13.528,13.909,13.528,13.718,211718,0
2015-09-18,13.565,13.718,13.193,13.575,517557,0
2015-09-21,13.528,13.792,13.457,13.684,188572,0
2015-09-22,13.619,13.637,13.129,13.21,197831,0
2015-09-23,13.302,13.302,13.011,13.074,158818,0
2015-09-24,13.029,13.321,12.848,13.247,262309,0
2015-09-25,13.329,13.347,13.029,13.029,199155,0
2015-09-28,13.066,13.121,12.692,13.083,163372,0
2015-09-29,13.093,13.185,12.738,12.757,189448,0
2015-09-30,12.81,12.92,12.728,12.82,274488,0
2015-10-01,12.82,12.939,12.673,12.728,128708,0
2015-10-02,12.682,12.765,12.481,12.747,237823,0
2015-10-05,12.782,13.221,12.782,13.148,602125,0
2015-10-06,13.167,13.623,13.167,13.587,185508,0
2015-10-07,13.579,14.116,13.579,13.751,224910,0
2015-10-08,13.714,13.925,13.623,13.888,109553,0
2015-10-09,13.862,13.942,13.579,13.798,133742,0
2015-10-12,13.778,14.091,13.769,14.016,129675,0
2015-10-13,13.997,14.099,13.614,13.642,107693,0
2015-10-14,13.595,14.162,13.339,13.788,242967,0
2015-10-15,13.807,14.108,13.688,13.942,144357,0
2015-10-16,14.025,14.19,13.952,14.053,125205,0
2015-10-19,14.043,14.355,14.043,14.281,105944,0
2015-10-20,14.281,14.472,14.056,14.108,76285,0
2015-10-21,14.153,14.281,13.569,13.714,142607,0
2015-10-22,13.898,14.126,13.697,13.879,122906,0
2015-10-23,13.798,14.061,13.276,13.376,225457,0
2015-10-26,13.349,13.349,13.02,13.058,165152,0
2015-10-27,13.011,13.13,12.792,12.837,272408,0
2015-10-28,12.875,13.413,12.856,13.331,212432,0
2015-10-29,13.331,13.659,13.175,13.579,193719,0
2015-10-30,13.642,13.732,13.24,13.432,157820,0
2015-11-02,13.476,13.997,13.294,13.933,198732,0
2015-11-03,13.87,14.053,13.761,13.862,196672,0
2015-11-04,13.907,14.071,13.778,13.87,182074,0
2015-11-05,13.87,13.87,13.221,13.751,206084,0
2015-11-06,13.614,13.642,12.5,13.595,467110,0
2015-11-09,13.504,13.55,13.203,13.358,210162,0
2015-11-10,13.367,13.45,13.267,13.404,158039,0
2015-11-11,13.404,13.45,13.248,13.376,101892,0
2015-11-12,13.294,13.413,12.765,13.185,281382,0
2015-11-13,13.121,13.322,12.792,12.929,242201,0
2015-11-16,12.892,12.892,12.655,12.747,297800,0
2015-11-17,12.747,12.993,12.638,12.708,282368,0
2015-11-18,12.7,12.82,12.463,12.82,347159,0
2015-11-19,12.772,12.865,12.655,12.856,132210,0
2015-11-20,12.984,13.074,12.892,12.901,100579,0
2015-11-23,12.865,12.984,12.757,12.92,137242,0
2015-11-24,12.865,12.993,12.772,12.856,216263,0
2015-11-25,12.828,13.029,12.792,12.984,267704,0
2015-11-27,13.02,13.093,12.939,13.058,154975,0
2015-11-30,13.203,13.203,12.792,12.974,266718,0
2015-12-01,13.039,13.185,12.939,13.02,239482,0
2015-12-02,12.939,13.24,12.901,12.984,300706,0
2015-12-03,13.011,13.011,12.463,12.673,339757,0
2015-12-04,12.708,12.875,12.445,12.728,204443,0
2015-12-07,12.708,12.708,12.382,12.545,185398,0
2015-12-08,12.49,12.535,12.215,12.382,179333,0
2015-12-09,12.334,12.545,12.116,12.29,97625,0
2015-12-10,12.308,12.436,11.997,12.151,236838,0
2015-12-11,11.997,12.436,11.997,12.29,213417,0
2015-12-14,12.29,12.334,11.559,12.006,286373,0
2015-12-15,12.106,12.865,11.96,12.82,195905,0
2015-12-16,12.875,13.404,12.792,13.367,228630,0
2015-12-17,13.45,13.45,13.121,13.367,331727,0
2015-12-18,13.376,13.432,13.148,13.257,304476,0
2015-12-21,13.304,13.376,12.957,13.112,206740,0
2015-12-22,13.139,13.339,13.093,13.314,128593,0
2015-12-23,13.339,13.413,13.231,13.349,79457,0
2015-12-24,13.314,13.46,13.144,13.331,162652,0
2015-12-28,13.248,13.463,13.211,13.395,134658,0
2015-12-29,13.469,13.622,13.367,13.497,128428,0
2015-12-30,13.505,13.69,13.423,13.44,90182,0
2015-12-31,13.44,13.44,13.202,13.339,142188,0
2016-01-04,13.22,13.339,13.056,13.175,220932,0
2016-01-05,13.23,13.367,13.056,13.284,163845,0
2016-01-06,13.146,13.239,13.046,13.046,128163,0
2016-01-07,12.743,12.743,11.744,11.989,402553,0
2016-01-08,11.989,12.2,11.564,11.665,244951,0
2016-01-11,11.437,11.767,11.427,11.647,169895,0
2016-01-12,11.804,11.804,10.663,11.251,401888,0
2016-01-13,11.187,11.224,9.946,10.112,444762,0
2016-01-14,10.157,10.478,9.798,10.312,188801,0
2016-01-15,10.001,10.037,8.8503,9.558,544130,0
2016-01-19,9.651,9.678,8.9977,9.1623,238376,0
2016-01-20,9.0157,9.2923,8.4085,9.1717,313620,0
2016-01-21,9.2361,9.509,9.1355,9.3097,213619,0
2016-01-22,9.329,9.888,9.329,9.834,206319,0
2016-01-25,9.733,9.826,9.513,9.715,240183,0
2016-01-26,9.66,10.386,9.587,10.332,148874,0
2016-01-27,10.35,10.386,10.028,10.112,190926,0
2016-01-28,10.222,10.423,10.093,10.157,136376,0
2016-01-29,10.24,10.396,9.949,10.112,197912,0
2016-02-01,9.798,9.918,9.4844,9.771,305753,0
2016-02-02,9.687,9.687,8.9514,9.2459,404451,0
2016-02-03,9.3644,9.4215,9.1452,9.2459,252727,0
2016-02-04,9.2187,9.558,9.1079,9.3388,238795,0
2016-02-05,8.7397,9.1079,7.7002,8.9788,483739,0
2016-02-08,8.9242,9.0525,8.6202,8.9788,256624,0
2016-02-09,8.8317,9.1174,8.7674,8.9149,147978,0
2016-02-10,9.0071,9.2139,8.9056,8.9881,167839,0
2016-02-11,8.8134,9.0803,8.7535,8.9056,132531,0
2016-02-12,8.9977,9.1174,8.8773,9.043,102256,0
2016-02-16,9.0888,9.3428,8.928,9.3388,134915,0
2016-02-17,9.4215,9.789,9.2923,9.687,333613,0
2016-02-18,9.651,9.651,9.4215,9.549,122871,0
2016-02-19,9.522,9.567,9.3194,9.3831,190101,0
2016-02-22,9.448,9.532,9.329,9.4569,165853,0
2016-02-23,9.3477,9.587,9.301,9.4028,115431,0
2016-02-24,9.2729,9.549,8.9514,9.4844,193820,0
2016-02-25,9.549,9.816,9.2826,9.66,189653,0
2016-02-26,9.3194,9.632,9.1079,9.1623,128759,0
2016-02-29,9.0984,9.3929,8.9608,9.043,231161,0
2016-03-01,9.043,9.1908,8.9421,9.1536,139857,0
2016-03-02,9.1261,9.761,9.1261,9.741,131961,0
2016-03-03,9.789,10.093,9.687,10.093,183080,0
2016-03-04,10.112,10.359,10.093,10.322,160418,0
2016-03-07,10.322,10.378,9.899,9.935,233917,0
2016-03-08,9.881,9.881,9.4293,9.513,115181,0
2016-03-09,9.522,9.567,9.1355,9.1814,125796,0
2016-03-10,9.2284,9.2555,8.8867,9.1261,89992,0
2016-03-11,9.2361,9.632,9.1261,9.605,205720,0
2016-03-14,9.605,9.789,9.592,9.669,108925,0
2016-03-15,9.541,9.605,9.3097,9.532,77037,0
2016-03-16,9.567,9.577,9.209,9.4116,123306,0
2016-03-17,9.4116,9.549,9.1908,9.4667,179820,0
2016-03-18,9.567,10.008,9.529,9.862,430086,0
2016-03-21,9.871,9.926,9.577,9.66,75740,0
2016-03-22,9.587,9.66,9.3477,9.4569,96509,0
2016-03-23,9.4569,9.545,9.1717,9.3388,140844,0
2016-03-24,9.2361,9.3929,9.1452,9.2361,90284,0
2016-03-28,9.4392,9.505,9.2284,9.4932,76318,0
2016-03-29,9.783,10.785,9.735,10.656,288310,0
2016-03-30,10.758,10.86,10.534,10.608,230343,0
2016-03-31,10.608,10.934,10.483,10.841,132726,0
2016-04-01,10.739,11.055,10.591,10.879,386072,0
2016-04-04,10.822,11.194,10.665,10.71,203431,0
2016-04-05,10.598,10.637,10.182,10.321,171060,0
2016-04-06,10.34,10.554,10.069,10.423,248030,0
2016-04-07,10.293,10.385,10.014,10.117,187596,0
2016-04-08,10.497,10.795,9.894,10.255,746681,0
2016-04-11,10.478,10.693,10.255,10.506,194888,0
2016-04-12,10.534,10.628,10.34,10.414,389165,0
2016-04-13,10.506,10.516,10.108,10.125,190127,0
2016-04-14,10.163,10.302,9.717,10.274,402684,0
2016-04-15,10.265,10.656,10.238,10.544,254475,0
2016-04-18,10.461,10.526,10.079,10.22,239043,0
2016-04-19,10.265,10.293,9.968,10.172,216626,0
2016-04-20,10.099,10.246,9.838,9.885,276572,0
2016-04-21,10.19,10.19,9.764,10.033,335942,0
2016-04-22,10.06,10.163,9.958,10.089,192729,0
2016-04-25,10.005,10.038,9.829,9.894,122402,0
2016-04-26,9.829,10.358,9.738,10.34,305293,0
2016-04-27,10.349,10.934,10.293,10.627,259532,0
2016-04-28,10.516,10.795,10.385,10.423,126959,0
2016-04-29,10.497,10.544,10.284,10.395,192070,0
2016-05-02,10.414,10.627,10.279,10.608,117463,0
2016-05-03,10.478,10.684,10.367,10.618,246442,0
2016-05-04,10.516,10.897,10.461,10.831,161220,0
2016-05-05,10.952,11.491,10.744,11.083,163509,0
2016-05-06,11.073,11.352,10.971,11.343,194154,0
2016-05-09,11.361,11.788,11.204,11.713,276595,0
2016-05-10,11.713,11.844,11.592,11.733,202732,0
2016-05-11,11.723,11.733,11.566,11.677,235614,0
2016-05-12,11.743,11.817,11.557,11.668,323924,0
2016-05-13,11.566,11.612,11.232,11.334,262590,0
2016-05-16,11.37,11.52,11.334,11.52,149908,0
2016-05-17,11.455,11.481,10.534,10.572,237371,0
2016-05-18,10.544,10.71,10.079,10.079,272636,0
2016-05-19,10.024,10.172,9.744,9.744,334847,0
2016-05-20,9.792,10.21,9.792,10.172,400799,0
2016-05-23,10.2,10.311,9.653,9.754,242920,0
2016-05-24,9.588,9.81,9.4854,9.754,208322,0
2016-05-25,9.754,9.958,9.735,9.819,165293,0
2016-05-26,9.819,9.894,9.708,9.81,125390,0
2016-05-27,9.856,9.968,9.735,9.754,142823,0
2016-05-31,9.801,10.144,9.754,10.052,508940,0
2016-06-01,10.024,10.144,9.968,10.117,179401,0
2016-06-02,10.099,10.526,10.089,10.506,191313,0
2016-06-03,10.526,10.544,10.311,10.385,214614,0
2016-06-06,10.358,10.544,10.358,10.471,209596,0
2016-06-07,10.478,10.562,10.478,10.516,125715,0
2016-06-08,12.626,16.109,12.467,13.665,3585529,0
2016-06-09,13.469,13.655,11.884,11.909,1915281,0
2016-06-10,12.077,13.154,11.928,12.82,1356596,0
2016-06-13,12.56,13.099,12.449,12.997,459828,0
2016-06-14,12.737,13.089,12.606,13.024,351447,0
2016-06-15,12.857,13.767,12.848,13.499,605366,0
2016-06-16,13.499,13.665,13.08,13.554,292121,0
2016-06-17,13.59,13.749,13.35,13.665,749069,0
2016-06-20,13.796,13.926,13.469,13.563,268658,0
2016-06-21,13.703,13.814,13.554,13.609,344996,0
2016-06-22,13.805,13.805,13.452,13.517,237809,0
2016-06-23,13.526,13.749,13.526,13.712,288914,0
2016-06-24,13.452,13.655,13.281,13.489,533429,0
2016-06-27,13.74,13.786,13.048,13.303,559138,0
2016-06-28,13.462,13.509,12.327,12.459,769241,0
2016-06-29,12.751,13.313,12.573,13.144,509467,0
2016-06-30,13.275,13.443,13.003,13.247,411164,0
2016-07-01,13.369,13.603,13.031,13.397,642317,0
2016-07-05,13.481,13.481,13.266,13.293,302097,0
2016-07-06,13.293,13.374,13.125,13.284,304985,0
2016-07-07,13.218,13.846,13.2,13.706,510071,0
2016-07-08,13.987,14.015,13.658,13.827,682040,0
2016-07-11,13.827,14.165,13.78,14.005,640613,0
2016-07-12,14.109,14.558,14.061,14.221,418715,0
2016-07-13,14.231,14.333,13.527,13.837,208650,0
2016-07-14,13.912,13.912,13.415,13.443,214405,0
2016-07-15,13.434,13.65,13.228,13.491,111341,0
2016-07-18,13.499,13.809,13.443,13.668,277840,0
2016-07-19,13.724,13.785,13.565,13.706,229529,0
2016-07-20,13.734,13.866,13.57,13.687,95789,0
2016-07-21,13.546,15.363,13.546,14.165,808162,0
2016-07-22,14.24,14.661,13.939,14.296,603434,0
2016-07-25,14.24,14.671,14.231,14.605,414792,0
2016-07-26,14.577,14.577,14.109,14.203,528156,0
2016-07-27,14.24,14.24,13.79,13.922,123744,0
2016-07-28,13.978,14.053,13.837,14.034,321855,0
2016-07-29,14.155,14.278,13.959,14.091,312756,0
2016-08-01,14.081,14.127,13.862,14.025,224794,0
2016-08-02,14.071,14.127,13.706,13.78,178719,0
2016-08-03,13.762,13.959,13.593,13.959,216481,0
2016-08-04,13.527,16.526,13.425,14.858,1562749,0
2016-08-05,15.224,15.224,14.858,14.989,702684,0
2016-08-08,14.989,15.139,14.586,14.708,422709,0
2016-08-09,14.718,14.764,14.408,14.708,278697,0
2016-08-10,14.849,14.864,14.334,14.436,129387,0
2016-08-11,14.549,14.549,14.155,14.37,212879,0
2016-08-12,14.408,14.558,14.352,14.531,140979,0
2016-08-15,14.531,14.868,14.512,14.699,217634,0
2016-08-16,14.699,14.699,14.539,14.586,193650,0
2016-08-17,14.568,14.577,14.203,14.522,216358,0
2016-08-18,14.577,14.698,14.436,14.577,193147,0
2016-08-19,14.539,14.596,14.426,14.522,213154,0
2016-08-22,14.558,14.643,14.268,14.539,184331,0
2016-08-23,14.614,14.746,14.483,14.605,202028,0
2016-08-24,14.643,14.689,14.38,14.466,257118,0
2016-08-25,14.502,14.558,14.344,14.466,139462,0
2016-08-26,14.456,14.558,14.24,14.436,162002,0
2016-08-29,14.466,14.699,14.466,14.605,199019,0
2016-08-30,14.614,14.689,14.37,14.539,121851,0
2016-08-31,14.586,14.652,14.39,14.531,290146,0
2016-09-01,14.605,14.671,14.522,14.549,182770,0
2016-09-02,14.614,14.84,14.287,14.456,163874,0
2016-09-06,14.418,14.652,14.24,14.426,137063,0
2016-09-07,14.492,14.83,14.466,14.746,256614,0
2016-09-08,14.634,14.708,14.492,14.643,126656,0
2016-09-09,14.436,14.549,13.939,14.109,295209,0
2016-09-12,14.091,14.296,13.827,13.903,259758,0
2016-09-13,13.837,13.874,13.425,13.565,239713,0
2016-09-14,13.556,13.822,13.462,13.612,253576,0
2016-09-15,13.641,13.837,13.471,13.585,160311,0
2016-09-16,13.612,13.678,13.134,13.471,450692,0
2016-09-19,13.575,13.762,13.331,13.443,245966,0
2016-09-20,13.537,13.697,13.359,13.519,191432,0
2016-09-21,13.519,13.771,13.313,13.724,118298,0
2016-09-22,13.819,13.949,13.78,13.819,220281,0
2016-09-23,13.837,13.903,13.714,13.744,125330,0
2016-09-26,13.706,13.706,13.34,13.425,123136,0
2016-09-27,13.359,13.359,13.163,13.266,150246,0
2016-09-28,13.228,13.455,13.209,13.332,166350,0
2016-09-29,13.379,13.436,13.204,13.332,163048,0
2016-09-30,13.275,13.398,13.252,13.322,316993,0
2016-10-03,13.228,13.407,13.228,13.303,162202,0
2016-10-04,13.293,13.425,13.032,13.284,171822,0
2016-10-05,13.237,13.351,13.105,13.209,137019,0
2016-10-06,13.115,13.303,13.001,13.19,164829,0
2016-10-07,13.426,13.71,13.332,13.36,166267,0
2016-10-10,13.36,13.785,13.36,13.691,100800,0
2016-10-11,13.634,13.652,13.157,13.275,211091,0
2016-10-12,13.341,13.615,13.172,13.341,224739,0
2016-10-13,13.293,13.454,13.228,13.293,177495,0
2016-10-14,13.341,13.421,12.906,12.936,199698,0
2016-10-17,12.962,13.076,12.869,12.982,173631,0
2016-10-18,13.01,13.152,13.01,13.02,114661,0
2016-10-19,13.01,13.133,12.896,12.926,227999,0
2016-10-20,12.896,12.962,12.66,12.926,128827,0
2016-10-21,12.822,12.868,12.675,12.746,148849,0
2016-10-24,12.793,12.961,12.737,12.783,81242,0
2016-10-25,12.69,12.773,12.66,12.699,143509,0
2016-10-26,12.67,12.68,12.424,12.547,184343,0
2016-10-27,12.511,12.529,12.14,12.283,287448,0
2016-10-28,12.339,12.434,12.16,12.226,141666,0
2016-10-31,12.358,12.358,12.132,12.245,191702,0
2016-11-01,12.255,12.255,11.632,11.848,203557,0
2016-11-02,11.801,11.894,11.565,11.669,292637,0
2016-11-03,12.519,12.773,11.592,11.707,372432,0
2016-11-04,11.688,12.24,11.688,11.878,272561,0
2016-11-07,12.057,12.128,11.707,11.801,133048,0
2016-11-08,11.791,12.027,11.565,11.801,161966,0
2016-11-09,11.715,11.878,11.499,11.745,335927,0
2016-11-10,11.772,11.781,11.499,11.508,315458,0
2016-11-11,11.527,11.848,11.527,11.821,454166,0
2016-11-14,11.811,12.349,11.755,12.255,220274,0
2016-11-15,12.216,12.236,11.678,11.811,162487,0
2016-11-16,11.811,11.885,11.715,11.858,142574,0
2016-11-17,11.885,12.084,11.858,11.924,155839,0
2016-11-18,11.904,12.037,11.878,12.037,177193,0
2016-11-21,12.027,12.312,12.009,12.283,215861,0
2016-11-22,12.302,12.329,12.189,12.236,132528,0
2016-11-23,12.103,12.211,11.924,11.961,128171,0
2016-11-25,11.924,12.017,11.829,11.914,40649,0
2016-11-28,11.868,11.961,11.602,11.669,112008,0
2016-11-29,11.632,12.066,11.632,11.894,136246,0
2016-11-30,11.924,12.321,11.858,12.113,453713,0
2016-12-01,12.113,12.471,11.975,12.329,153985,0
2016-12-02,12.339,12.519,12.312,12.462,98068,0
2016-12-05,12.519,12.783,12.429,12.756,189698,0
2016-12-06,12.783,13.293,12.707,13.105,165126,0
2016-12-07,13.115,13.568,13.115,13.483,104407,0
2016-12-08,13.511,13.837,13.209,13.605,176743,0
2016-12-09,13.568,13.918,13.341,13.634,198697,0
2016-12-12,13.644,13.88,13.534,13.805,147629,0
2016-12-13,13.861,13.861,13.473,13.672,73501,0
2016-12-14,13.701,13.757,13.341,13.426,117503,0
2016-12-15,13.521,13.615,12.954,13.001,184867,0
2016-12-16,13.095,13.44,13.095,13.209,433311,0
2016-12-19,13.293,13.436,13.218,13.407,172941,0
2016-12-20,13.379,13.675,13.379,13.511,84080,0
2016-12-21,13.464,13.62,13.393,13.416,77237,0
2016-12-22,13.36,13.416,13.029,13.029,99019,0
2016-12-23,13.001,13.133,12.85,12.992,117880,0
2016-12-27,12.879,13.247,12.851,12.906,121239,0
2016-12-28,12.916,13.04,12.697,12.782,86832,0
2016-12-29,12.782,13.055,12.458,12.936,460782,0
2016-12-30,12.983,13.078,12.782,13.011,269197,0
2017-01-03,13.059,13.307,13.03,13.25,103337,0
2017-01-04,13.345,13.669,13.297,13.659,128247,0
2017-01-05,13.535,13.545,13.211,13.326,83129,0
2017-01-06,13.259,13.545,13.145,13.421,116466,0
2017-01-09,13.374,13.488,13.126,13.154,119206,0
2017-01-10,13.192,13.469,13.112,13.431,71735,0
2017-01-11,13.393,13.592,13.355,13.46,87362,0
2017-01-12,13.411,13.411,13.04,13.374,76602,0
2017-01-13,13.374,13.431,13.107,13.202,89279,0
2017-01-17,13.269,13.288,13.097,13.145,129468,0
2017-01-18,13.183,13.431,13.183,13.297,51443,0
2017-01-19,13.297,13.297,13.068,13.183,70111,0
2017-01-20,13.126,13.383,13.126,13.316,79152,0
2017-01-23,13.259,13.478,13.259,13.46,61869,0
2017-01-24,13.469,14.002,13.469,13.898,125538,0
2017-01-25,14.002,14.174,13.688,13.831,384471,0
2017-01-26,13.831,13.96,13.517,13.526,49613,0
2017-01-27,13.498,13.584,13.25,13.307,50198,0
2017-01-30,13.211,13.211,12.601,12.64,158064,0
2017-01-31,13.164,13.164,12.745,12.812,146343,0
2017-02-01,12.896,13.002,12.631,12.658,102363,0
2017-02-02,12.153,12.631,12.116,12.564,308858,0
2017-02-03,12.715,12.983,12.631,12.887,104322,0
2017-02-06,12.887,12.887,12.745,12.792,82740,0
2017-02-07,12.869,12.963,12.782,12.839,145339,0
2017-02-08,12.869,12.896,12.715,12.887,145593,0
2017-02-09,12.896,12.973,12.792,12.849,133032,0
2017-02-10,12.906,12.993,12.83,12.879,137414,0
2017-02-13,12.944,13.097,12.821,13.02,107061,0
2017-02-14,13.059,13.059,12.887,13.02,170427,0
2017-02-15,12.963,13.087,12.821,12.926,148627,0
2017-02-16,12.963,13.078,12.468,12.582,136431,0
2017-02-17,12.658,12.807,12.487,12.764,153732,0
2017-02-21,12.792,12.936,12.678,12.802,140437,0
2017-02-22,12.755,12.879,12.706,12.83,169079,0
2017-02-23,13.183,13.183,12.715,12.839,149328,0
2017-02-24,12.812,12.812,12.42,12.516,112278,0
2017-02-27,12.411,12.678,12.383,12.411,78362,0
2017-02-28,12.458,12.477,12.277,12.44,200621,0
2017-03-01,12.477,12.755,12.287,12.296,189269,0
2017-03-02,11.391,11.41,10.266,10.418,5515297,0
2017-03-03,10.504,10.676,10.238,10.437,1367890,0
2017-03-06,10.467,10.723,10.416,10.534,1091758,0
2017-03-07,10.447,10.485,9.836,10.008,1062667,0
2017-03-08,9.999,9.999,9.3988,9.542,873851,0
2017-03-09,9.533,9.751,9.3694,9.694,890240,0
2017-03-10,9.694,9.914,9.637,9.647,515684,0
2017-03-13,9.647,9.923,9.617,9.923,387344,0
2017-03-14,10.008,10.075,9.866,9.904,455290,0
2017-03-15,10.038,10.467,9.932,10.343,684394,0
2017-03-16,10.333,10.581,10.189,10.246,531864,0
2017-03-17,10.246,10.285,10.065,10.095,783289,0
2017-03-20,10.123,10.142,9.875,10.085,498849,0
2017-03-21,10.085,10.127,9.904,10.095,626817,0
2017-03-22,9.999,10.104,9.818,10.095,436752,0
2017-03-23,10.057,10.199,9.951,10.095,508662,0
2017-03-24,10.057,10.104,9.684,9.704,512562,0
2017-03-27,9.56,9.918,9.56,9.904,262883,0
2017-03-28,9.818,9.909,9.741,9.885,337412,0
2017-03-29,9.866,10.088,9.856,10.068,343819,0
2017-03-30,10.068,10.214,10.05,10.118,502334,0
2017-03-31,10.156,10.451,10.118,10.272,1077831,0
2017-04-03,10.272,10.325,10.04,10.32,484457,0
2017-04-04,10.243,10.35,10.02,10.33,409518,0
2017-04-05,10.33,10.408,10.108,10.146,556128,0
2017-04-06,10.098,10.466,10.03,10.436,290646,0
2017-04-07,10.408,10.514,10.369,10.466,290818,0
2017-04-10,10.378,10.553,10.378,10.398,279344,0
2017-04-11,10.408,10.582,10.35,10.543,119891,0
2017-04-12,10.504,10.504,10.31,10.408,153813,0
2017-04-13,10.446,10.495,10.282,10.476,178834,0
2017-04-17,10.562,10.562,10.323,10.436,129661,0
2017-04-18,10.398,10.446,10.243,10.359,132367,0
2017-04-19,10.33,10.572,10.301,10.534,320066,0
2017-04-20,10.553,10.572,10.408,10.524,140633,0
2017-04-21,10.553,10.553,10.098,10.126,234408,0
2017-04-24,10.234,10.388,9.972,10.34,263627,0
2017-04-25,10.388,10.693,10.252,10.65,334690,0
2017-04-26,10.65,10.814,10.577,10.698,282204,0
2017-04-27,10.64,10.775,10.582,10.621,184674,0
2017-04-28,10.64,10.64,10.247,10.252,181088,0
2017-05-01,10.272,10.553,10.176,10.408,206828,0
2017-05-02,10.466,10.466,10.282,10.427,109828,0
2017-05-03,10.446,10.572,10.292,10.534,241463,0
2017-05-04,10.234,10.456,9.972,10.078,234608,0
2017-05-05,10.068,10.214,9.972,10.068,209074,0
2017-05-08,10.078,10.166,9.875,9.982,190421,0
2017-05-09,10.01,10.01,9.778,9.933,224494,0
2017-05-10,9.894,10.073,9.817,10.02,127337,0
2017-05-11,9.924,9.924,9.741,9.827,171664,0
2017-05-12,9.798,9.972,9.701,9.807,163534,0
2017-05-15,9.788,10.049,9.759,10.01,158755,0
2017-05-16,9.992,9.992,9.788,9.894,109369,0
2017-05-17,9.827,9.892,9.595,9.643,208455,0
2017-05-18,9.604,9.866,9.507,9.633,184780,0
2017-05-19,9.585,9.749,9.575,9.681,383799,0
2017-05-22,9.73,9.914,9.662,9.807,206279,0
2017-05-23,9.798,10.001,9.73,9.885,117915,0
2017-05-24,9.924,9.992,9.769,9.827,78931,0
2017-05-25,9.836,10.04,9.701,9.759,173028,0
2017-05-26,9.711,9.776,9.575,9.595,140311,0
2017-05-30,9.595,9.623,9.3526,9.3812,180483,0
2017-05-31,9.3812,9.4293,9.2112,9.3136,219457,0
2017-06-01,9.3812,9.575,9.333,9.4687,161398,0
2017-06-02,9.4972,9.614,9.449,9.4588,157944,0
2017-06-05,9.4205,9.4588,9.1877,9.2555,301122,0
2017-06-06,9.1877,9.2942,8.9844,9.1684,265006,0
2017-06-07,9.1684,9.2845,9.1296,9.1684,277352,0
2017-06-08,9.1296,9.3136,9.0183,9.2749,240072,0
2017-06-09,9.653,9.904,9.4106,9.759,324278,0
2017-06-12,9.681,9.904,9.633,9.711,215523,0
2017-06-13,9.711,9.788,9.595,9.778,169540,0
2017-06-14,9.759,9.759,9.4972,9.517,157658,0
2017-06-15,9.4205,9.614,9.3812,9.4293,135475,0
2017-06-16,9.3812,9.585,9.333,9.4883,865007,0
2017-06-19,9.575,9.904,9.4687,9.875,355207,0
2017-06-20,9.836,9.943,9.691,9.836,326514,0
2017-06-21,9.778,9.982,9.691,9.894,286886,0
2017-06-22,9.904,10.204,9.904,9.962,244329,0
2017-06-23,9.924,10.301,9.924,10.262,583770,0
2017-06-26,10.378,10.413,10.252,10.31,253516,0
2017-06-27,10.31,10.369,10.009,10.088,296513,0
2017-06-28,10.167,10.367,9.872,9.882,291970,0
2017-06-29,9.901,10.083,9.744,10.078,350185,0
2017-06-30,10.098,10.206,9.876,10.118,339285,0
2017-07-03,10.137,10.57,10.108,10.521,197502,0
2017-07-05,10.511,10.511,9.99,10.049,169944,0
2017-07-06,9.98,10.098,9.773,9.832,162780,0
2017-07-07,9.852,10.009,9.852,9.941,86571,0
2017-07-10,9.95,9.95,9.655,9.685,197580,0
2017-07-11,9.901,10.379,9.842,10.275,370376,0
2017-07-12,10.314,10.442,10.039,10.078,112587,0
2017-07-13,10.078,10.196,10.059,10.196,83699,0
2017-07-14,10.127,10.255,10.029,10.226,146802,0
2017-07-17,10.167,10.452,10.093,10.403,297600,0
2017-07-18,10.501,10.835,10.501,10.639,321950,0
2017-07-19,10.658,10.934,10.639,10.816,470709,0
2017-07-20,10.875,11.151,10.786,10.835,476539,0
2017-07-21,11.032,11.032,10.531,10.619,327387,0
2017-07-24,10.629,10.629,10.255,10.344,251138,0
2017-07-25,10.413,10.484,10.147,10.245,521113,0
2017-07-26,10.265,10.442,10.145,10.177,275612,0
2017-07-27,10.255,10.447,10.157,10.285,369860,0
2017-07-28,10.275,10.356,10.157,10.167,163345,0
2017-07-31,10.236,10.275,10.108,10.186,280260,0
2017-08-01,10.226,10.383,10.088,10.363,170836,0
2017-08-02,10.295,10.295,10.029,10.118,204446,0
2017-08-03,10.029,10.098,9.4588,9.606,592301,0
2017-08-04,9.685,9.931,9.562,9.882,262553,0
2017-08-07,9.901,10.103,9.773,9.98,265896,0
2017-08-08,9.911,10.029,9.695,9.842,253978,0
2017-08-09,9.803,9.803,9.4687,9.537,278037,0
2017-08-10,9.4883,9.577,9.4205,9.449,152627,0
2017-08-11,9.3605,9.547,9.3408,9.3998,205757,0
2017-08-14,9.4883,9.616,9.4293,9.616,144351,0
2017-08-15,9.537,9.537,9.2523,9.3408,281853,0
2017-08-16,9.3703,9.4588,9.2327,9.272,136706,0
2017-08-17,9.2228,9.3605,9.0852,9.1147,168427,0
2017-08-18,9.0459,9.1442,8.8689,9.1147,249108,0
2017-08-21,9.1049,9.213,9.0409,9.1344,255366,0
2017-08-22,9.1737,9.2719,9.0852,9.1147,293807,0
2017-08-23,9.0655,9.4785,9.0655,9.2425,256479,0
2017-08-24,9.2228,9.579,9.2228,9.4293,264813,0
2017-08-25,9.4293,9.567,9.3015,9.4883,282001,0
2017-08-28,9.508,9.596,9.3507,9.4195,126546,0
2017-08-29,9.3703,9.4687,9.3015,9.3703,117321,0
2017-08-30,9.3605,9.4588,9.269,9.4097,233640,0
2017-08-31,9.4883,9.508,9.3212,9.4588,191952,0
2017-09-01,9.4883,9.752,9.449,9.646,196697,0
2017-09-05,9.636,9.675,9.1288,9.4687,300242,0
2017-09-06,9.4883,9.509,9.2818,9.2917,310735,0
2017-09-07,9.3212,9.449,9.213,9.2622,313242,0
2017-09-08,9.272,9.557,9.213,9.3998,243649,0
2017-09-11,9.4687,9.547,9.3605,9.39,516338,0
2017-09-12,9.4588,9.636,9.4293,9.4588,148840,0
2017-09-13,9.449,9.793,9.3998,9.793,385742,0
2017-09-14,9.754,9.813,9.616,9.675,279395,0
2017-09-15,9.665,9.744,9.4687,9.705,460183,0
2017-09-18,9.724,9.783,9.616,9.685,211480,0
2017-09-19,9.587,9.616,9.4392,9.528,262181,0
2017-09-20,9.4883,9.621,9.4392,9.508,201912,0
2017-09-21,9.567,9.674,9.4392,9.449,136946,0
2017-09-22,9.4687,9.596,9.4687,9.4982,61667,0
2017-09-25,9.528,9.773,9.4588,9.4883,159339,0
2017-09-26,9.508,9.606,9.3015,9.3605,417491,0
2017-09-27,9.4293,9.596,9.3408,9.39,386824,0
2017-09-28,9.43,9.51,9.36,9.49,296396,0
2017-09-29,9.49,9.525,9.42,9.5,217290,0
2017-10-02,9.5,9.5892,9.4,9.55,154590,0
2017-10-03,9.56,9.59,9.37,9.58,230877,0
2017-10-04,9.53,9.9,9.42,9.87,207296,0
2017-10-05,9.87,10.17,9.86,10.05,265136,0
2017-10-06,9.96,10.19,9.88,10.12,126324,0
2017-10-09,10.06,10.26,10.01,10.16,202970,0
2017-10-10,10.19,10.38,10.03,10.21,230343,0
2017-10-11,10.26,10.35,10.13,10.25,450318,0
2017-10-12,10.25,10.36,10.21,10.22,233824,0
2017-10-13,10.28,10.32,10.095,10.25,169745,0
2017-10-16,10.28,10.36,9.95,10.05,239479,0
2017-10-17,10.04,10.3,9.97,10.26,244351,0
2017-10-18,10.23,10.44,10.23,10.25,314134,0
2017-10-19,10.17,10.28,10.01,10.2,219245,0
2017-10-20,10.18,10.22,10.02,10.12,169398,0
2017-10-23,10.15,10.22,9.97,10.03,134048,0
2017-10-24,10.03,10.17,9.98,10,120670,0
2017-10-25,9.99,10.12,9.99,10.06,104233,0
2017-10-26,10.1,10.13,9.83,9.87,423965,0
2017-10-27,9.87,10,9.84,9.9,133208,0
2017-10-30,9.84,9.88,9.8,9.82,81507,0
2017-10-31,9.81,9.87,9.68,9.72,260920,0
2017-11-01,9.82,9.82,9.51,9.69,299953,0
2017-11-02,9.56,10.12,9.56,9.98,212925,0
2017-11-03,9.87,9.94,8.95,9.12,406729,0
2017-11-06,9.12,9.2,9.07,9.1,207967,0
2017-11-07,9.06,9.06,8.74,8.92,425195,0
2017-11-08,8.91,9.15,8.89,9.07,142061,0
2017-11-09,9.15,9.19,9.15,9.15,140655,0
2017-11-10,9.18,9.38,9.17,9.26,241099,0
