Date,Open,High,Low,Close,Volume,OpenInt
2014-04-03,9.667,10.588,8.8723,8.882,12241410,0
2014-04-04,8.9506,9.1957,8.5585,8.8624,1880964,0
2014-04-07,8.7349,8.7742,7.833,7.9017,2613730,0
2014-04-08,7.9605,8.4345,7.9017,8.3331,978718,0
2014-04-09,8.3036,8.4899,8.0389,8.2742,1000665,0
2014-04-10,8.137,8.2644,7.4017,7.4311,1946470,0
2014-04-11,7.3625,7.9311,7.3527,7.5586,731792,0
2014-04-14,7.6468,7.8232,7.137,7.3527,1080772,0
2014-04-15,7.3527,7.4212,6.8723,7.0194,631233,0
2014-04-16,7.0389,7.0978,6.6076,6.8331,1146333,0
2014-04-17,6.7645,6.8625,6.4115,6.6076,1144270,0
2014-04-21,6.7645,7.7154,6.6762,7.6076,1510504,0
2014-04-22,7.7938,8.3232,7.5193,8.1565,1087313,0
2014-04-23,8.1565,8.9016,7.833,8.8232,1411754,0
2014-04-24,8.9605,9.1271,8.4114,8.7742,540358,0
2014-04-25,8.8232,8.9261,8.4801,8.7349,461135,0
2014-04-28,9.1467,9.1467,7.8722,8.6369,1107316,0
2014-04-29,8.7839,8.7839,8.1468,8.2939,749324,0
2014-04-30,8.2546,8.3331,7.9409,8.2546,266565,0
2014-05-01,8.2055,8.7154,8.186,8.6565,262859,0
2014-05-02,8.5977,9.1467,8.5781,8.9997,188714,0
2014-05-05,8.8526,9.0585,8.4801,8.9898,324166,0
2014-05-06,8.8036,8.9016,8.5389,8.8624,216314,0
2014-05-07,8.7252,8.7349,7.4115,7.9017,654078,0
2014-05-08,7.9213,8.1173,7.4605,7.5488,223679,0
2014-05-09,7.5488,7.686,7.3625,7.4703,183390,0
2014-05-12,7.7252,8.1173,7.7252,8.1075,186492,0
2014-05-13,7.9997,8.1662,7.7938,7.8919,291229,0
2014-05-14,7.8919,7.8919,7.4997,7.5683,111767,0
2014-05-15,7.5586,7.8722,6.7154,6.8821,959380,0
2014-05-16,7.2448,7.7938,7.0194,7.5978,659976,0
2014-05-19,7.5096,8.088,7.1763,7.9017,618622,0
2014-05-20,8.2742,8.5585,7.5978,7.833,863045,0
2014-05-21,7.9507,8.4016,7.8822,8.3036,473583,0
2014-05-22,8.3036,8.5683,7.784,7.8037,356164,0
2014-05-23,7.8429,8.5487,7.7253,8.3526,274388,0
2014-05-27,8.4311,8.4311,7.9409,8.1075,351247,0
2014-05-28,8.1565,8.1565,7.7547,8.0389,179225,0
2014-05-29,8.088,8.9213,8.0291,8.9213,914590,0
2014-05-30,8.9213,8.9213,8.5487,8.7938,752854,0
2014-06-02,8.882,9.4261,8.636,8.7252,951467,0
2014-06-03,8.7252,9.1664,8.3331,9.0977,392813,0
2014-06-04,9.0193,9.0977,8.833,9.0193,230442,0
2014-06-05,9.0487,9.0683,8.588,8.9408,628373,0
2014-06-06,8.9408,9.951,8.7546,9.705,1175142,0
2014-06-09,9.705,10.176,9.3722,9.97,1148065,0
2014-06-10,9.862,10.147,9.657,9.725,657720,0
2014-06-11,9.804,10.784,9.804,10.627,1683729,0
2014-06-12,10.784,11.127,10.519,10.686,1466979,0
2014-06-13,10.853,11.588,10.843,11.519,695652,0
2014-06-16,11.598,11.764,10.98,11.578,564316,0
2014-06-17,11.49,11.618,10.823,10.931,507087,0
2014-06-18,10.961,12.196,10.911,11.725,962706,0
2014-06-19,11.813,11.863,11.313,11.451,256148,0
2014-06-20,11.451,11.608,10.98,11.088,352938,0
2014-06-23,11.127,11.686,11.108,11.303,563136,0
2014-06-24,11.294,11.745,11.225,11.313,350834,0
2014-06-25,11.235,13.176,11.176,13,1038321,0
2014-06-26,13.039,13.95,12.94,13.676,1176758,0
2014-06-27,13.695,13.931,11.882,11.97,1309428,0
2014-06-30,12.343,12.98,11.372,12.872,622837,0
2014-07-01,13.029,13.48,12.521,12.578,379467,0
2014-07-02,12.548,13.529,12.48,12.843,406893,0
2014-07-03,13.235,13.814,12.882,13.587,603855,0
2014-07-07,13.49,13.558,12.255,12.293,725707,0
2014-07-08,12.176,12.293,11.5,11.735,670146,0
2014-07-09,11.863,12.47,11.539,12.078,341576,0
2014-07-10,11.666,12.029,11.109,11.451,545661,0
2014-07-11,11.451,11.636,11.282,11.47,534058,0
2014-07-14,11.725,12.245,11.568,11.755,360616,0
2014-07-15,11.793,12.019,11.598,11.764,292896,0
2014-07-16,11.882,12.01,11.274,11.666,396084,0
2014-07-17,11.646,11.646,10.901,11.519,394370,0
2014-07-18,11.5,11.764,11.264,11.343,146804,0
2014-07-21,11.313,11.598,10.911,11.225,283074,0
2014-07-22,11.372,12.235,11.231,12.166,339947,0
2014-07-23,12.146,12.765,11.548,11.755,854813,0
2014-07-24,12.029,12.029,11.323,11.401,454552,0
2014-07-25,11.363,12.058,11.333,11.608,282139,0
2014-07-28,11.666,11.891,11.391,11.47,540287,0
2014-07-29,11.588,12.695,11.588,12.45,717382,0
2014-07-30,12.52,12.52,11.882,12.078,584279,0
2014-07-31,12.078,12.353,11.274,11.568,790936,0
2014-08-01,11.539,11.715,11.401,11.618,323538,0
2014-08-04,11.735,12.255,11.568,12.196,403794,0
2014-08-05,12.225,12.843,12,12.686,1009415,0
2014-08-06,12.695,13.215,12.188,12.882,308769,0
2014-08-07,12.94,12.94,12.353,12.46,238908,0
2014-08-08,12.48,13.48,12.421,13.264,359033,0
2014-08-11,13.342,13.382,12.784,13.097,251643,0
2014-08-12,13.068,14.696,13.068,14.342,790457,0
2014-08-13,14.509,15.069,14.049,14.725,482415,0
2014-08-14,14.774,14.951,14.147,14.686,322660,0
2014-08-15,14.706,14.891,13.49,13.676,512998,0
2014-08-18,13.97,14.411,13.931,14.392,396583,0
2014-08-19,14.47,15.323,14.294,14.666,539840,0
2014-08-20,13.529,14.48,12.843,14.137,1722533,0
2014-08-21,14.254,14.314,13.235,13.284,767367,0
2014-08-22,13.303,14.804,13.303,14.166,1242936,0
2014-08-25,14.274,14.951,13.794,13.794,608176,0
2014-08-26,13.705,13.764,13.382,13.667,490446,0
2014-08-27,13.607,13.735,13.25,13.264,187781,0
2014-08-28,13.255,13.549,12.862,13.44,500183,0
2014-08-29,13.48,14.097,13.137,13.95,401832,0
2014-09-02,14.019,14.362,13.676,13.715,473067,0
2014-09-03,13.754,14.274,13.725,13.98,594838,0
2014-09-04,14.117,14.686,13.98,14.039,495125,0
2014-09-05,14.107,14.294,13.814,13.96,237084,0
2014-09-08,14.215,15.489,13.853,15.313,1274832,0
2014-09-09,15.489,15.539,13.794,14.019,908191,0
2014-09-10,14.019,14.382,13.323,13.774,692728,0
2014-09-11,13.587,13.745,12.921,12.98,675912,0
2014-09-12,12.94,13.225,12.725,12.96,377522,0
2014-09-15,12.892,12.97,11.48,11.873,930931,0
2014-09-16,11.608,12.218,11.608,12.019,475731,0
2014-09-17,11.863,12.283,11.813,11.921,219748,0
2014-09-18,11.853,12.392,11.853,12.215,290512,0
2014-09-19,12.255,12.912,12.01,12.823,437913,0
2014-09-22,12.627,13.3,12.617,13.137,653826,0
2014-09-23,13.107,13.107,12.323,12.431,311172,0
2014-09-24,12.607,13.519,12.5,13.205,432218,0
2014-09-25,13.107,13.284,12.95,13.068,471796,0
2014-09-26,13.068,13.264,12.48,13.068,354716,0
2014-09-29,12.892,13.039,12.607,12.676,427362,0
2014-09-30,12.676,12.872,12.431,12.676,269015,0
2014-10-01,12.607,12.647,11.735,12.058,565008,0
2014-10-02,12.029,12.225,11.216,11.813,829654,0
2014-10-03,11.951,12.186,11.618,11.628,433870,0
2014-10-06,11.764,12.146,11.313,11.353,568750,0
2014-10-07,11.323,11.441,10.637,10.813,641613,0
2014-10-08,10.813,11.509,10.813,11.431,810505,0
2014-10-09,11.431,11.745,11.176,11.303,193169,0
2014-10-10,11.137,11.235,10.637,10.901,357564,0
2014-10-13,10.921,11.127,10.471,10.539,426509,0
2014-10-14,10.686,11.353,10.539,11.225,369689,0
2014-10-15,11.078,11.558,10.627,11.363,292243,0
2014-10-16,11.127,11.696,11.127,11.451,138253,0
2014-10-17,11.578,12.058,11.5,11.803,699804,0
2014-10-20,11.676,12.01,11.656,11.656,133424,0
2014-10-21,11.793,12.156,11.653,11.735,231463,0
2014-10-22,11.745,11.793,11.049,11.108,173902,0
2014-10-23,11.244,11.706,11.216,11.391,185507,0
2014-10-24,11.372,11.676,11.235,11.451,153287,0
2014-10-27,11.303,11.49,11.108,11.372,226447,0
2014-10-28,11.421,12.058,11.294,12.058,265055,0
2014-10-29,12.088,12.196,11.626,12.108,324000,0
2014-10-30,11.99,13.019,11.911,12.94,527829,0
2014-10-31,13.167,13.558,12.95,13.46,561824,0
2014-11-03,13.46,13.764,12.97,13.127,474262,0
2014-11-04,13,13.117,12.538,12.647,193495,0
2014-11-05,12.745,13.029,12.362,12.617,280322,0
2014-11-06,13.48,13.725,12.569,12.843,536923,0
2014-11-07,12.793,14.117,12.745,13.607,911430,0
2014-11-10,13.597,13.921,13.362,13.921,1185120,0
2014-11-11,13.754,13.814,13.402,13.676,481486,0
2014-11-12,13.529,13.578,13.097,13.215,423446,0
2014-11-13,13.235,13.44,12.725,12.823,349446,0
2014-11-14,12.755,12.94,12.382,12.538,316319,0
2014-11-17,12.45,12.803,12.313,12.343,238384,0
2014-11-18,12.568,12.931,12.323,12.843,317437,0
2014-11-19,12.872,13.284,12.725,13.147,364817,0
2014-11-20,12.97,13.127,12.313,12.382,375250,0
2014-11-21,12.617,12.902,12.313,12.362,249226,0
2014-11-24,12.382,12.872,12.353,12.823,291085,0
2014-11-25,12.852,12.931,12.607,12.852,229944,0
2014-11-26,12.793,13.185,12.598,12.813,229076,0
2014-11-28,12.745,12.745,12.058,12.117,216605,0
2014-12-01,12.058,12.205,11.461,12.146,707790,0
2014-12-02,12.146,12.215,11.725,11.784,348815,0
2014-12-03,11.745,11.764,11.235,11.254,459886,0
2014-12-04,11.108,11.228,10.588,10.744,583343,0
2014-12-05,10.764,11.333,10.764,11.068,218491,0
2014-12-08,11.068,11.068,10.314,10.607,401214,0
2014-12-09,10.519,10.529,10.097,10.519,534519,0
2014-12-10,10.529,10.833,10.489,10.509,158498,0
2014-12-11,10.559,10.872,10.451,10.529,146046,0
2014-12-12,10.402,10.951,10.402,10.764,136789,0
2014-12-15,10.882,10.941,10.656,10.716,119257,0
2014-12-16,10.706,10.833,10.489,10.549,113628,0
2014-12-17,10.578,10.686,9.97,10.362,286523,0
2014-12-18,10.666,11.156,10.489,10.941,260070,0
2014-12-19,10.989,11.049,10.627,10.989,89568,0
2014-12-22,10.941,11.127,10.446,10.568,99717,0
2014-12-23,10.627,10.637,10.211,10.352,89937,0
2014-12-24,10.402,10.734,10.127,10.225,156653,0
2014-12-26,10.304,10.892,10.304,10.843,93084,0
2014-12-29,10.882,10.98,10.647,10.774,140597,0
2014-12-30,10.774,11.108,10.734,10.911,259894,0
2014-12-31,10.931,10.98,10.804,10.882,48223,0
2015-01-02,10.999,11.029,10.656,10.784,191708,0
2015-01-05,10.617,10.999,10.617,10.823,266256,0
2015-01-06,10.823,10.921,10.559,10.716,342711,0
2015-01-07,10.784,10.98,10.716,10.882,239049,0
2015-01-08,10.853,11.146,10.774,11.088,86725,0
2015-01-09,11.156,11.323,10.784,10.921,128456,0
2015-01-12,10.882,10.892,10.758,10.882,101096,0
2015-01-13,10.901,11.323,10.794,10.999,125397,0
2015-01-14,10.98,11.873,10.862,11.725,314335,0
2015-01-15,11.715,12.058,11.646,11.676,271418,0
2015-01-16,11.608,11.706,11.274,11.48,119230,0
2015-01-20,11.47,12.103,11.47,11.725,234612,0
2015-01-21,11.696,11.911,11.696,11.725,203693,0
2015-01-22,11.793,11.891,11.608,11.676,143181,0
2015-01-23,11.671,12.245,11.628,11.706,357095,0
2015-01-26,11.764,12.117,11.706,11.863,91405,0
2015-01-27,11.764,11.863,11.764,11.784,74773,0
2015-01-28,11.921,11.98,11.745,11.769,101466,0
2015-01-29,11.853,11.877,11.618,11.813,120134,0
2015-01-30,11.725,11.853,11.618,11.666,104547,0
2015-02-02,11.656,12.166,11.656,11.901,166694,0
2015-02-03,12.029,12.048,11.764,11.901,124629,0
2015-02-04,11.764,12.255,11.764,12.156,283549,0
2015-02-05,12.176,12.245,11.882,11.882,140356,0
2015-02-06,11.891,12.048,11.715,11.745,87017,0
2015-02-09,11.715,11.863,11.715,11.735,94281,0
2015-02-10,11.803,11.843,11.618,11.735,243879,0
2015-02-11,11.764,11.764,11.519,11.568,235229,0
2015-02-12,11.519,11.636,11.235,11.284,367866,0
2015-02-13,11.284,11.284,11.088,11.137,247732,0
2015-02-17,11.166,11.5,11.029,11.313,62044,0
2015-02-18,11.313,11.519,11.313,11.333,70831,0
2015-02-19,11.333,11.476,11.274,11.274,44219,0
2015-02-20,11.225,11.382,10.98,10.98,94883,0
2015-02-23,11.009,11.087,10.872,10.872,104573,0
2015-02-24,11.146,11.833,11.068,11.764,247279,0
2015-02-25,11.853,11.97,11.477,11.548,45438,0
2015-02-26,11.5,11.666,11.078,11.441,274239,0
2015-02-27,11.47,11.519,11.078,11.176,75809,0
2015-03-02,11.225,11.294,10.98,11.284,146783,0
2015-03-03,10.637,10.804,9.784,10.244,886821,0
2015-03-04,10.402,10.402,9.764,9.774,696074,0
2015-03-05,9.804,10.137,9.715,9.832,660066,0
2015-03-06,9.842,10.441,9.814,10.039,914565,0
2015-03-09,10.009,10.539,9.804,9.862,517057,0
2015-03-10,9.824,10.294,9.824,10.216,361910,0
2015-03-11,10.059,10.392,9.99,10.049,408219,0
2015-03-12,10.117,10.402,10.029,10.147,542558,0
2015-03-13,10.147,10.225,10.117,10.137,70689,0
2015-03-16,10.137,10.323,10.107,10.294,282551,0
2015-03-17,10.225,10.333,10.097,10.244,226550,0
2015-03-18,10.176,10.216,9.98,9.999,190033,0
2015-03-19,10.039,10.225,9.951,10.029,224918,0
2015-03-20,10.029,10.274,9.941,10.186,191155,0
2015-03-23,10.196,10.196,9.951,9.999,246543,0
2015-03-24,9.98,10.304,9.98,10.087,171876,0
2015-03-25,10.087,10.206,10.039,10.186,239504,0
2015-03-26,10.097,10.264,10.049,10.196,121792,0
2015-03-27,10.147,10.294,9.892,9.99,191257,0
2015-03-30,9.999,10.097,9.549,9.549,324882,0
2015-03-31,9.696,9.696,9.0781,9.539,476867,0
2015-04-01,9.4901,9.539,9.1173,9.2546,250113,0
2015-04-02,9.2154,9.5,9.0977,9.4703,177793,0
2015-04-06,9.4115,9.519,9.4115,9.4405,357217,0
2015-04-07,9.4604,9.4901,9.1761,9.2154,158088,0
2015-04-08,9.3134,11.706,9.2644,11.264,1477321,0
2015-04-09,11.49,11.608,10.794,10.971,1360106,0
2015-04-10,11.029,11.461,10.98,11.049,249807,0
2015-04-13,11.068,11.843,11.068,11.411,445553,0
2015-04-14,11.784,12.862,10.892,12.52,1281065,0
2015-04-15,12.52,13.205,12.52,13.137,660057,0
2015-04-16,13.185,13.422,12.617,12.99,680008,0
2015-04-17,12.588,12.627,11.941,11.97,383840,0
2015-04-20,11.97,12.51,11.755,12.274,447302,0
2015-04-21,12.235,12.96,12.146,12.705,283018,0
2015-04-22,12.755,12.902,12.441,12.45,203767,0
2015-04-23,12.392,12.695,11.96,12.558,276532,0
2015-04-24,12.558,12.94,12.392,12.588,166879,0
2015-04-27,12.538,12.695,12.401,12.51,323760,0
2015-04-28,12.5,12.52,12.108,12.333,305706,0
2015-04-29,12.265,12.755,12.029,12.127,351607,0
2015-04-30,12.029,12.088,11.706,11.911,166368,0
2015-05-01,11.941,12.048,11.666,11.882,126485,0
2015-05-04,11.813,12.548,11.755,12.372,384452,0
2015-05-05,12.283,12.5,11.823,12.068,164940,0
2015-05-06,11.901,12.068,11.451,11.706,210641,0
2015-05-07,11.725,11.759,11.372,11.696,472094,0
2015-05-08,11.686,12.058,11.598,11.873,172693,0
2015-05-11,11.911,12.421,11.911,12.196,237771,0
2015-05-12,12.098,12.325,11.774,12.088,216504,0
2015-05-13,12.108,12.108,11.696,11.715,125567,0
2015-05-14,11.745,12.382,11.706,12.137,147803,0
2015-05-15,12.108,12.146,11.774,11.882,418211,0
2015-05-18,11.882,12.078,11.715,11.823,299450,0
2015-05-19,11.921,12.038,11.618,11.873,328351,0
2015-05-20,11.618,11.843,11.029,11.372,979338,0
2015-05-21,11.47,12.705,11.382,12.538,1029116,0
2015-05-22,12.382,12.529,12.068,12.382,289996,0
2015-05-26,12.283,12.45,11.843,12.01,384150,0
2015-05-27,11.98,12.029,11.49,11.548,302441,0
2015-05-28,11.48,11.5,11.117,11.244,314093,0
2015-05-29,11.186,11.264,10.98,11.078,169428,0
2015-06-01,11.196,11.686,11.156,11.588,353851,0
2015-06-02,11.519,11.72,11.48,11.539,120020,0
2015-06-03,11.519,11.519,11.088,11.284,141378,0
2015-06-04,11.274,11.431,11.039,11.058,351811,0
2015-06-05,11.039,11.764,11.019,11.745,442390,0
2015-06-08,11.745,12.108,11.628,11.813,430354,0
2015-06-09,11.803,11.803,11.294,11.47,242596,0
2015-06-10,11.568,12.313,11.568,12.235,603098,0
2015-06-11,12.313,13.284,12.313,13.215,1543700,0
2015-06-12,13.137,14.196,13.137,14.029,1491703,0
2015-06-15,13.862,13.97,13.323,13.794,964650,0
2015-06-16,13.745,13.892,13.46,13.735,356707,0
2015-06-17,13.892,14.539,13.676,14.372,912322,0
2015-06-18,14.323,14.489,14.097,14.284,569283,0
2015-06-19,14.137,14.137,13.039,13.303,915790,0
2015-06-22,13.657,14.166,12.852,13.225,684853,0
2015-06-23,13.352,13.422,12.97,13.157,331682,0
2015-06-24,13.167,13.264,12.686,12.755,184933,0
2015-06-25,12.745,13.068,12.48,12.931,246543,0
2015-06-26,12.51,12.637,12.098,12.51,425152,0
2015-06-29,12.038,12.353,11.608,12.225,471155,0
2015-06-30,12.265,12.52,11.911,12.411,322826,0
2015-07-01,12.607,13.048,12.401,12.598,230733,0
2015-07-02,12.548,12.588,12.029,12.215,200845,0
2015-07-06,11.618,11.931,11.451,11.774,676489,0
2015-07-07,11.323,11.47,9.824,10.402,1044621,0
2015-07-08,9.842,10.186,9.804,10.097,734631,0
2015-07-09,11.274,11.764,11.039,11.47,510121,0
2015-07-10,11.745,11.921,11.294,11.451,373537,0
2015-07-13,11.628,11.873,11.353,11.401,277349,0
2015-07-14,11.431,11.764,11.431,11.628,294971,0
2015-07-15,11.568,11.745,11.303,11.363,381490,0
2015-07-16,11.47,11.706,11.372,11.509,134033,0
2015-07-17,11.598,11.666,11.303,11.372,181975,0
2015-07-20,11.333,11.509,11.235,11.461,241851,0
2015-07-21,11.411,11.863,11.382,11.628,181771,0
2015-07-22,11.588,11.725,11.558,11.725,53450,0
2015-07-23,11.725,12.303,11.725,12.166,157800,0
2015-07-24,12.343,12.343,11.646,11.696,335184,0
2015-07-27,11.274,11.725,11.078,11.519,394244,0
2015-07-28,11.539,11.725,11.372,11.628,155963,0
2015-07-29,11.608,11.774,11.608,11.715,74361,0
2015-07-30,11.636,11.813,11.558,11.715,99046,0
2015-07-31,11.745,11.813,11.401,11.588,105982,0
2015-08-03,11.568,11.686,11.333,11.49,168053,0
2015-08-04,11.461,12.146,11.461,11.911,89560,0
2015-08-05,11.921,12.598,11.793,12.431,245421,0
2015-08-06,12.401,12.401,11.863,11.97,197379,0
2015-08-07,11.97,12.205,11.706,11.715,111490,0
2015-08-10,12.068,12.401,12.048,12.392,60386,0
2015-08-11,12.235,12.358,11.745,11.823,289384,0
2015-08-12,11.764,11.911,11.588,11.823,200948,0
2015-08-13,11.882,12.186,11.628,12.088,160656,0
2015-08-14,12.137,12.705,12.117,12.548,185647,0
2015-08-17,12.52,12.735,12.392,12.538,138419,0
2015-08-18,12.205,12.45,11.774,11.941,206455,0
2015-08-19,10.352,10.402,8.1958,8.5389,2582838,0
2015-08-20,8.5487,9.333,8.2742,8.3331,1244854,0
2015-08-21,8.3232,8.4899,7.5879,7.6076,1144584,0
2015-08-24,6.8428,7.8624,6.5194,7.6762,904776,0
2015-08-25,8.1468,8.235,7.5978,7.8722,939454,0
2015-08-26,8.0193,8.0193,7.5389,7.8134,401691,0
2015-08-27,7.9114,8.1958,7.784,8.1663,335491,0
2015-08-28,8.1173,8.3036,8.0193,8.2448,203702,0
2015-08-31,8.186,8.3624,8.0978,8.284,293057,0
2015-09-01,8.1075,8.3036,8.0389,8.137,791243,0
2015-09-02,8.1762,8.4016,8.1173,8.3526,416889,0
2015-09-03,8.3919,8.4016,8.2742,8.3232,171774,0
2015-09-04,8.2448,8.3821,8.2055,8.284,379250,0
2015-09-08,8.5781,8.5781,8.2154,8.3919,128626,0
2015-09-09,8.4801,8.4997,8.2546,8.3331,373232,0
2015-09-10,8.4213,8.4213,8.284,8.3919,265489,0
2015-09-11,8.3331,8.5585,8.2742,8.4997,201661,0
2015-09-14,8.4311,8.4311,8.0978,8.1762,291323,0
2015-09-15,8.137,8.3232,8.1075,8.235,107002,0
2015-09-16,8.2644,8.7154,8.2644,8.6664,157188,0
2015-09-17,8.6369,8.6369,8.4506,8.6173,206048,0
2015-09-18,8.5291,8.5977,8.2742,8.4899,481050,0
2015-09-21,8.8036,9.0879,8.4114,9.0683,343344,0
2015-09-22,8.8526,8.8526,8.1565,8.3036,812256,0
2015-09-23,8.3036,8.6075,8.3036,8.5977,305093,0
2015-09-24,8.4997,8.7154,8.4213,8.7154,145048,0
2015-09-25,8.7447,8.7447,8.5291,8.6173,112204,0
2015-09-28,8.6272,8.7252,8.4899,8.6664,104052,0
2015-09-29,8.7056,8.8624,8.4997,8.8232,119855,0
2015-09-30,8.9115,9.333,8.8134,9.2938,251745,0
2015-10-01,9.284,9.284,8.7154,9.0977,234507,0
2015-10-02,9.0389,9.2448,8.7349,9.1173,240117,0
2015-10-05,9.1467,9.3036,8.9997,9.1565,170478,0
2015-10-06,9.1369,9.333,9.1369,9.1859,244605,0
2015-10-07,9.2644,9.686,9.1271,9.569,231854,0
2015-10-08,9.549,9.578,9.3428,9.4604,106594,0
2015-10-09,9.4505,9.657,9.3526,9.587,205742,0
2015-10-12,9.627,9.735,9.4306,9.657,129356,0
2015-10-13,9.519,9.745,9.519,9.637,239811,0
2015-10-14,9.617,9.647,8.882,8.882,440146,0
2015-10-15,8.9408,10.206,8.9115,10.196,348241,0
2015-10-16,10.157,10.157,9.2741,9.4703,378638,0
2015-10-19,9.4802,9.735,9.4306,9.519,158004,0
2015-10-20,9.539,9.862,9.539,9.735,107033,0
2015-10-21,9.657,9.705,8.7252,9.578,402711,0
2015-10-22,9.559,9.607,9.3624,9.509,238076,0
2015-10-23,9.627,9.902,9.4212,9.657,229815,0
2015-10-26,9.676,9.676,9.4306,9.519,266026,0
2015-10-27,9.4405,9.647,8.882,8.9213,330390,0
2015-10-28,8.9997,9.4306,8.8918,9.3134,297035,0
2015-10-29,9.3036,9.4405,9.029,9.2349,397305,0
2015-10-30,9.2741,9.4115,9.0585,9.2056,264904,0
2015-11-02,9.2349,9.5,9.029,9.4505,520138,0
2015-11-03,9.4016,9.559,9.1859,9.3918,852037,0
2015-11-04,9.4405,9.852,9.4405,9.657,335278,0
2015-11-05,9.705,9.784,9.0977,9.1173,222165,0
2015-11-06,9.3134,9.852,9.3134,9.784,165246,0
2015-11-09,9.754,9.754,9.524,9.686,100028,0
2015-11-10,9.627,9.657,9.4115,9.5,66302,0
2015-11-11,9.549,9.725,9.539,9.715,37843,0
2015-11-12,9.667,9.774,9.519,9.578,81705,0
2015-11-13,9.569,9.725,9.1467,9.1664,204007,0
2015-11-16,9.2056,9.597,9.2056,9.587,62528,0
2015-11-17,9.578,9.931,9.578,9.882,114244,0
2015-11-18,9.912,9.96,9.617,9.667,65588,0
2015-11-19,9.696,9.794,9.667,9.725,320496,0
2015-11-20,9.705,9.794,9.637,9.657,127505,0
2015-11-23,9.667,9.931,9.657,9.931,158004,0
2015-11-24,10.489,10.716,10.392,10.578,910588,0
2015-11-25,10.598,10.774,10.519,10.744,589072,0
2015-11-27,10.686,10.686,10.196,10.343,158309,0
2015-11-30,10.333,10.637,10.069,10.166,511957,0
2015-12-01,10.166,10.784,10.166,10.607,343789,0
2015-12-02,10.647,10.826,10.588,10.794,263223,0
2015-12-03,10.804,10.951,10.549,10.549,116037,0
2015-12-04,10.598,11.186,10.588,11.146,247767,0
2015-12-07,11.098,11.176,10.901,11.029,176875,0
2015-12-08,10.862,10.951,10.784,10.892,204522,0
2015-12-09,10.882,10.911,10.489,10.647,318761,0
2015-12-10,10.647,10.872,10.549,10.843,236751,0
2015-12-11,10.744,10.882,10.666,10.804,172284,0
2015-12-14,10.804,10.892,10.734,10.823,355928,0
2015-12-15,10.882,11.049,10.784,10.931,167184,0
2015-12-16,10.892,11.225,10.853,10.989,100474,0
2015-12-17,11.019,11.078,10.706,10.784,176059,0
2015-12-18,10.784,10.951,10.784,10.901,205334,0
2015-12-21,10.941,11.049,10.764,10.794,153210,0
2015-12-22,10.784,10.911,10.734,10.813,98472,0
2015-12-23,10.862,10.862,10.617,10.637,85887,0
2015-12-24,10.686,10.872,10.539,10.744,69062,0
2015-12-28,10.716,10.794,10.392,10.461,95941,0
2015-12-29,10.471,10.656,10.444,10.617,44959,0
2015-12-30,10.549,10.578,10.196,10.225,45712,0
2015-12-31,10.127,10.382,10.127,10.235,88181,0
2016-01-04,10.039,10.049,9.715,9.862,189139,0
2016-01-05,9.892,10.069,9.784,9.97,55182,0
2016-01-06,9.784,10.029,9.784,9.882,43529,0
2016-01-07,9.754,9.862,9.578,9.764,271294,0
2016-01-08,9.842,10.009,9.725,9.804,145121,0
2016-01-11,9.804,9.804,9.3231,9.509,143420,0
2016-01-12,9.696,9.725,9.5,9.587,34444,0
2016-01-13,9.627,9.804,9.4852,9.509,307292,0
2016-01-14,9.509,9.686,8.8232,9.569,298775,0
2016-01-15,9.2154,9.2741,8.9408,9.1075,476740,0
2016-01-19,9.284,9.284,8.8232,8.9408,488190,0
2016-01-20,8.8723,9.0487,8.5291,9.0193,237504,0
2016-01-21,9.0389,9.1859,8.8232,9.0781,84155,0
2016-01-22,9.2741,9.686,8.9213,8.9703,85160,0
2016-01-25,8.9115,8.9213,8.6467,8.7252,65903,0
2016-01-26,8.7252,8.7252,8.4311,8.5977,45542,0
2016-01-27,8.5193,8.6664,8.4213,8.4409,78753,0
2016-01-28,8.5193,8.6272,8.4114,8.588,160327,0
2016-01-29,8.6664,8.6859,8.4703,8.5193,92346,0
2016-02-01,8.4506,8.6467,8.3526,8.6075,148132,0
2016-02-02,8.5193,8.6712,8.3429,8.3429,86883,0
2016-02-03,8.3919,9.2349,8.1958,8.3232,395902,0
2016-02-04,8.3232,8.6369,8.3232,8.5585,123166,0
2016-02-05,8.4997,8.5291,8.186,8.2546,142566,0
2016-02-08,8.186,8.3624,8.186,8.2742,123186,0
2016-02-09,8.186,8.4704,8.186,8.3331,147714,0
2016-02-10,8.3722,8.5781,8.2203,8.3722,73807,0
2016-02-11,8.2154,8.3821,8.2055,8.235,154575,0
2016-02-12,8.3232,8.5095,8.1958,8.4801,109855,0
2016-02-16,8.5585,9.1467,8.5585,8.98,59539,0
2016-02-17,8.9898,9.1664,8.9115,9.0683,86092,0
2016-02-18,9.1173,9.4703,8.9899,9.1761,87261,0
2016-02-19,9.1565,9.4016,9.1173,9.1271,42462,0
2016-02-22,9.1664,9.3624,9.0193,9.3624,235088,0
2016-02-23,9.3231,10.441,9.3231,10.206,370820,0
2016-02-24,10.107,10.196,9.715,9.715,145133,0
2016-02-25,9.784,9.842,9.4505,9.686,50105,0
2016-02-26,9.686,9.872,9.686,9.824,44590,0
2016-02-29,9.804,9.96,9.647,9.921,86413,0
2016-03-01,10.029,10.029,9.764,9.931,100978,0
2016-03-02,9.931,10.056,9.725,9.764,79725,0
2016-03-03,9.814,9.97,9.814,9.872,204720,0
2016-03-04,9.912,10.166,9.784,9.951,321050,0
2016-03-07,9.951,10.666,9.882,10.137,343828,0
2016-03-08,10.588,11.049,10.323,10.716,707705,0
2016-03-09,10.764,10.892,10.451,10.627,199287,0
2016-03-10,10.421,10.588,10.059,10.499,296407,0
2016-03-11,10.176,10.716,10.147,10.656,457180,0
2016-03-14,10.519,10.734,10.352,10.48,144527,0
2016-03-15,10.372,10.656,10.343,10.499,134494,0
2016-03-16,10.372,10.568,10.294,10.411,202673,0
2016-03-17,10.294,10.588,10.284,10.529,245127,0
2016-03-18,10.441,10.98,10.411,10.882,760579,0
2016-03-21,10.784,11.156,10.681,10.921,399617,0
2016-03-22,10.813,10.951,10.607,10.784,242219,0
2016-03-23,10.696,10.764,10.568,10.578,114098,0
2016-03-24,10.598,10.784,10.549,10.559,73137,0
2016-03-28,10.509,10.676,10.196,10.431,91899,0
2016-03-29,10.343,10.539,10.147,10.489,51432,0
2016-03-30,10.489,10.774,10.451,10.607,129115,0
2016-03-31,10.519,10.726,10.461,10.598,122659,0
2016-04-01,10.539,10.734,10.48,10.607,104675,0
2016-04-04,10.657,10.895,10.473,10.736,81516,0
2016-04-05,10.746,10.91,10.677,10.707,55130,0
2016-04-06,10.717,11.471,10.677,11.094,157622,0
2016-04-07,11.014,11.129,10.697,10.707,70463,0
2016-04-08,10.786,11.064,10.727,11.024,112254,0
2016-04-11,11.104,11.104,10.786,10.786,64662,0
2016-04-12,10.836,11.277,10.836,11.183,107378,0
2016-04-13,11.302,11.52,11.074,11.133,107707,0
2016-04-14,11.071,11.233,11.024,11.123,32046,0
2016-04-15,11.094,11.123,10.975,11.064,43896,0
2016-04-18,11.243,11.243,11.054,11.084,13088,0
2016-04-19,11.074,11.084,10.786,10.885,80111,0
2016-04-20,10.895,11.084,10.766,10.935,52359,0
2016-04-21,10.925,11.342,10.766,11.272,228193,0
2016-04-22,11.302,11.372,11.213,11.272,42100,0
2016-04-25,11.203,11.203,11.024,11.114,216869,0
2016-04-26,11.123,11.203,10.935,10.935,30673,0
2016-04-27,11.004,11.252,10.925,11.123,205897,0
2016-04-28,11.114,11.282,10.955,11.153,55669,0
2016-04-29,11.173,11.342,10.994,10.994,47825,0
2016-05-02,11.064,11.401,11.034,11.342,61856,0
2016-05-03,11.312,11.312,10.667,11.064,403360,0
2016-05-04,11.024,11.233,10.856,11.114,287752,0
2016-05-05,11.252,11.252,10.865,10.905,56228,0
2016-05-06,10.905,10.935,10.31,10.667,72961,0
2016-05-09,10.707,10.985,10.55,10.697,160147,0
2016-05-10,10.756,10.806,10.27,10.657,333729,0
2016-05-11,10.617,10.627,10.31,10.389,67878,0
2016-05-12,10.459,10.459,9.605,9.645,233027,0
2016-05-13,9.615,10.141,9.615,10.141,107265,0
2016-05-16,10.082,10.419,10.082,10.29,66848,0
2016-05-17,10.29,10.538,10.29,10.32,139868,0
2016-05-18,10.28,10.419,9.972,10.101,68553,0
2016-05-19,10.052,10.27,9.923,10.121,76436,0
2016-05-20,10.201,10.439,10.111,10.23,48647,0
2016-05-23,10.24,10.389,10.072,10.34,103363,0
2016-05-24,10.369,10.528,9.784,9.933,141921,0
2016-05-25,9.982,10.141,9.883,10.02,118200,0
2016-05-26,10.012,10.419,10.012,10.3,103905,0
2016-05-27,10.409,10.478,10.181,10.32,127802,0
2016-05-31,10.359,10.667,10.34,10.538,229132,0
2016-06-01,10.508,10.508,10.379,10.419,93295,0
2016-06-02,10.349,10.578,10.29,10.498,154778,0
2016-06-03,10.508,10.607,10.419,10.588,52691,0
2016-06-06,10.538,10.637,10.518,10.538,44184,0
2016-06-07,10.568,10.627,10.439,10.548,69600,0
2016-06-08,10.528,10.607,10.459,10.538,34242,0
2016-06-09,10.538,10.538,10.32,10.389,26231,0
2016-06-10,10.33,10.33,10.141,10.151,67926,0
2016-06-13,10.151,10.28,9.893,10.022,308048,0
2016-06-14,9.943,10.161,9.883,10.082,150920,0
2016-06-15,10.062,10.082,9.923,9.943,76395,0
2016-06-16,9.923,10.042,9.824,9.972,88648,0
2016-06-17,9.893,10.062,9.685,9.893,67307,0
2016-06-20,9.843,10.389,9.833,10.151,371816,0
2016-06-21,10.101,10.111,9.972,10.072,33576,0
2016-06-22,10.082,10.141,9.982,10.072,72946,0
2016-06-23,10.131,10.28,10.002,10.22,81237,0
2016-06-24,9.972,10.161,9.953,10.032,85394,0
2016-06-27,9.972,10.22,9.893,9.962,168372,0
2016-06-28,10.052,10.31,10.042,10.052,172145,0
2016-06-29,10.042,10.419,10.042,10.121,145732,0
2016-06-30,10.151,10.369,10.101,10.25,95964,0
2016-07-01,10.22,10.384,10.101,10.22,184190,0
2016-07-05,10.22,10.3,10.141,10.211,128955,0
2016-07-06,10.151,10.439,10.072,10.33,140109,0
2016-07-07,10.29,10.419,10.28,10.389,104340,0
2016-07-08,10.508,10.598,9.794,10.508,276756,0
2016-07-11,10.508,10.538,10.27,10.429,132458,0
2016-07-12,10.429,10.588,10.27,10.409,86134,0
2016-07-13,10.469,10.518,10.33,10.429,86186,0
2016-07-14,10.429,10.429,10.32,10.33,114467,0
2016-07-15,10.31,10.389,10.31,10.359,87213,0
2016-07-18,10.359,10.498,10.32,10.419,11797,0
2016-07-19,10.429,10.498,10.379,10.389,49689,0
2016-07-20,10.429,10.469,10.33,10.409,159740,0
2016-07-21,10.409,10.687,10.389,10.627,166967,0
2016-07-22,10.617,10.677,10.508,10.647,203174,0
2016-07-25,10.627,10.865,10.617,10.806,197067,0
2016-07-26,10.746,10.885,10.746,10.865,105322,0
2016-07-27,10.885,11.461,10.766,11.421,437674,0
2016-07-28,11.411,11.411,11.183,11.282,103463,0
2016-07-29,11.322,11.332,11.203,11.252,101935,0
2016-08-01,11.322,11.669,11.203,11.629,141596,0
2016-08-02,11.57,11.659,11.183,11.203,68591,0
2016-08-03,11.252,11.277,11.094,11.153,39379,0
2016-08-04,11.223,11.525,11.158,11.411,73407,0
2016-08-05,11.421,11.461,11.352,11.411,271144,0
2016-08-08,11.391,11.411,11.188,11.352,426949,0
2016-08-09,11.391,11.51,10.469,11.302,670643,0
2016-08-10,11.391,11.411,11.243,11.272,32006,0
2016-08-11,11.352,11.391,11.272,11.372,281693,0
2016-08-12,11.391,11.451,11.292,11.312,132129,0
2016-08-15,11.322,11.51,11.312,11.501,389012,0
2016-08-16,11.917,12.155,11.282,11.699,1430566,0
2016-08-17,11.699,13.567,11.699,13.197,857692,0
2016-08-18,12.919,13.158,12.334,12.999,965769,0
2016-08-19,12.82,13.396,12.82,13.376,756627,0
2016-08-22,13.306,13.396,12.969,12.999,248376,0
2016-08-23,13.098,13.316,13.029,13.306,158135,0
2016-08-24,13.346,13.793,13.277,13.743,393596,0
2016-08-25,13.693,13.745,13.465,13.505,339222,0
2016-08-26,13.455,13.882,13.455,13.584,261336,0
2016-08-29,13.584,13.708,13.465,13.574,275522,0
2016-08-30,13.594,13.713,13.326,13.435,184631,0
2016-08-31,13.346,13.396,12.443,12.999,842605,0
2016-09-01,13.058,13.148,12.88,12.989,219590,0
2016-09-02,12.999,13.435,12.999,13.406,530925,0
2016-09-06,13.475,13.872,13.455,13.832,325799,0
2016-09-07,13.832,14.467,13.803,14.259,449830,0
2016-09-08,14.19,14.537,14.17,14.477,266368,0
2016-09-09,14.249,14.378,13.733,13.961,386058,0
2016-09-12,13.684,14.199,13.604,13.981,285358,0
2016-09-13,13.892,14.388,13.852,13.892,432475,0
2016-09-14,13.951,14.328,13.942,14.199,249678,0
2016-09-15,14.239,14.537,14.229,14.477,221130,0
2016-09-16,14.547,15.063,14.487,14.517,635509,0
2016-09-19,14.626,14.73,14.19,14.596,264196,0
2016-09-20,14.636,14.844,14.199,14.229,209372,0
2016-09-21,14.279,14.521,14.199,14.388,197992,0
2016-09-22,14.467,15.073,14.467,15.023,373744,0
2016-09-23,15.043,15.063,14.527,14.586,198974,0
2016-09-26,14.527,14.586,14.1,14.18,147616,0
2016-09-27,14.11,14.487,14.11,14.398,99928,0
2016-09-28,14.388,14.497,14.279,14.319,53092,0
2016-09-29,14.378,14.448,14.279,14.309,111113,0
2016-09-30,14.219,14.467,14.1,14.368,131243,0
2016-10-03,14.279,14.537,14.061,14.14,106431,0
2016-10-04,14.209,14.368,14.16,14.219,64364,0
2016-10-05,14.388,15.39,14.378,15.212,447025,0
2016-10-06,15.231,15.271,14.864,15.043,101031,0
2016-10-07,15.122,15.192,14.815,14.904,110692,0
2016-10-10,15.033,15.231,14.944,15.112,229089,0
2016-10-11,14.983,15.162,14.487,14.666,123283,0
2016-10-12,14.725,15.37,14.547,15.311,280272,0
2016-10-13,15.132,15.202,14.056,14.12,396511,0
2016-10-14,14.428,14.874,14.423,14.795,215008,0
2016-10-17,14.696,14.795,14.001,14.586,241114,0
2016-10-18,14.795,14.844,14.438,14.577,86013,0
2016-10-19,14.527,14.944,14.527,14.924,140609,0
2016-10-20,14.884,15.013,14.815,14.884,81189,0
2016-10-21,14.884,15.013,14.743,14.934,95549,0
2016-10-24,15.033,15.876,15.023,15.48,594954,0
2016-10-25,15.529,15.956,15.494,15.738,477840,0
2016-10-26,15.609,15.817,15.36,15.489,253371,0
2016-10-27,15.609,15.906,15.38,15.876,403886,0
2016-10-28,15.837,16.015,15.628,15.668,382298,0
2016-10-31,15.847,16.105,15.351,16.025,340787,0
2016-11-01,16.164,16.273,15.906,15.996,307815,0
2016-11-02,15.916,15.926,15.041,15.053,172673,0
2016-11-03,14.983,15.182,14.745,14.815,207180,0
2016-11-04,14.537,14.964,14.398,14.815,333846,0
2016-11-07,14.924,15.281,14.696,14.844,509321,0
2016-11-08,14.884,15.013,14.735,14.765,172337,0
2016-11-09,14.517,14.825,14.477,14.696,96072,0
2016-11-10,14.725,14.731,13.813,14.19,345354,0
2016-11-11,14.061,14.467,14.061,14.239,220804,0
2016-11-14,14.388,14.616,13.942,14.229,274008,0
2016-11-15,14.249,14.328,13.961,14.001,471310,0
2016-11-16,14.09,14.626,13.922,14.596,255819,0
2016-11-17,14.567,14.884,14.567,14.835,198722,0
2016-11-18,14.874,14.904,14.736,14.805,244857,0
2016-11-21,14.894,15.132,14.864,14.904,558886,0
2016-11-22,15.628,17.613,15.39,16.363,1080529,0
2016-11-23,16.641,16.799,16.273,16.502,521906,0
2016-11-25,16.323,17.196,16.075,16.74,1119705,0
2016-11-28,16.859,16.869,16.519,16.75,278075,0
2016-11-29,16.769,16.869,16.422,16.442,455005,0
2016-11-30,16.452,16.819,16.353,16.66,516382,0
2016-12-01,16.789,16.789,16.303,16.412,206497,0
2016-12-02,16.502,16.7,16.273,16.581,283806,0
2016-12-05,16.402,16.73,16.283,16.472,282753,0
2016-12-06,16.482,16.516,16.234,16.263,228202,0
2016-12-07,16.273,16.531,16.145,16.412,166822,0
2016-12-08,16.392,17.127,16.244,16.68,577351,0
2016-12-09,16.73,16.869,16.433,16.551,157308,0
2016-12-12,15.926,16.015,15.44,15.876,384649,0
2016-12-13,15.956,16.174,15.678,15.757,308554,0
2016-12-14,15.678,15.852,14.964,15.023,305725,0
2016-12-15,15.003,15.023,14.805,14.983,103750,0
2016-12-16,15.182,15.192,14.983,15.073,207909,0
2016-12-19,15.112,15.331,14.983,15.102,231691,0
2016-12-20,15.172,15.192,14.894,15.043,133573,0
2016-12-21,14.964,15.162,14.755,15.033,76776,0
2016-12-22,14.964,15.132,14.904,15.023,91596,0
2016-12-23,14.973,15.162,14.939,15.073,57585,0
2016-12-27,15.033,15.083,14.894,15.013,61265,0
2016-12-28,15.013,15.45,14.944,15.083,138289,0
2016-12-29,15.053,15.311,14.904,15.093,193847,0
2016-12-30,15.182,15.182,14.428,14.874,324402,0
2017-01-03,14.884,14.884,14.487,14.825,153836,0
2017-01-04,14.835,15.152,14.835,15.053,213995,0
2017-01-05,15.083,15.509,15.033,15.053,181786,0
2017-01-06,15.033,15.083,14.954,14.973,102901,0
2017-01-09,14.983,15.241,14.934,15.122,84910,0
2017-01-10,15.182,15.38,15.063,15.301,126246,0
2017-01-11,15.301,15.43,15.182,15.36,181653,0
2017-01-12,15.38,15.38,14.894,15.231,433915,0
2017-01-13,15.222,15.549,14.947,15.222,258949,0
2017-01-17,15.231,15.42,15.073,15.326,289169,0
2017-01-18,15.42,15.807,15.212,15.37,287293,0
2017-01-19,15.36,15.519,15.271,15.37,228420,0
2017-01-20,15.331,15.37,15.043,15.053,458301,0
2017-01-23,15.063,15.46,14.735,14.864,113486,0
2017-01-24,14.874,15.152,14.795,14.983,214252,0
2017-01-25,14.934,15.063,14.884,14.954,60211,0
2017-01-26,14.914,15.093,14.884,14.894,70309,0
2017-01-27,14.884,15.048,14.884,14.924,110772,0
2017-01-30,14.835,14.854,14.596,14.696,204678,0
2017-01-31,14.656,14.775,14.487,14.686,73184,0
2017-02-01,14.884,14.988,14.825,14.934,359244,0
2017-02-02,14.944,15.023,14.864,14.884,195954,0
2017-02-03,14.884,14.983,14.854,14.874,170544,0
2017-02-06,14.795,14.854,14.388,14.418,106007,0
2017-02-07,14.438,14.676,14.09,14.18,194961,0
2017-02-08,14.18,14.18,13.942,13.991,337682,0
2017-02-09,14.031,14.343,13.981,14.269,665464,0
2017-02-10,14.338,14.686,14.15,14.567,315927,0
2017-02-13,14.696,14.835,14.507,14.715,70624,0
2017-02-14,14.765,15.083,14.686,14.894,120536,0
2017-02-15,14.805,14.894,14.636,14.715,174154,0
2017-02-16,14.725,15.48,14.725,15.321,523527,0
2017-02-17,15.36,15.599,15.063,15.142,462840,0
2017-02-21,15.212,15.39,14.884,15.003,171217,0
2017-02-22,14.934,15.331,14.864,15.261,565506,0
2017-02-23,15.251,15.316,14.497,14.577,318838,0
2017-02-24,14.577,14.844,14.562,14.715,152893,0
2017-02-27,14.745,14.884,14.267,14.388,246850,0
2017-02-28,14.388,15.083,14.289,14.358,336772,0
2017-03-01,14.418,15.539,14.418,15.241,431806,0
2017-03-02,15.053,15.678,14.954,15.39,470792,0
2017-03-03,15.162,16.363,15.068,16.224,574321,0
2017-03-06,16.115,16.363,15.896,16.343,387685,0
2017-03-07,16.244,18.357,16.075,17.911,1172945,0
2017-03-08,17.861,18.03,17.476,17.821,700086,0
2017-03-09,17.811,18.05,17.682,17.861,520277,0
2017-03-10,17.851,18.02,17.752,17.871,255063,0
2017-03-13,18.233,18.655,17.861,18.397,490871,0
2017-03-14,18.308,18.347,17.911,17.99,178323,0
2017-03-15,18.079,18.575,17.861,18.169,438371,0
2017-03-16,18.179,18.308,17.921,18.04,130637,0
2017-03-17,17.95,18.233,17.95,18.089,123241,0
2017-03-20,18.159,18.308,18.02,18.169,139449,0
2017-03-21,18.188,18.188,17.583,17.821,287356,0
2017-03-22,17.801,18.059,17.623,17.861,178951,0
2017-03-23,17.841,18.208,17.841,18.079,103883,0
2017-03-24,18.069,18.188,17.98,18.05,90655,0
2017-03-27,18.059,18.275,17.861,18.188,329504,0
2017-03-28,18.208,19.478,18.129,19.419,703815,0
2017-03-29,19.409,19.528,18.923,19.201,261314,0
2017-03-30,19.141,19.141,18.754,18.843,157486,0
2017-03-31,18.794,18.903,18.367,18.536,392947,0
2017-04-03,18.625,19.118,18.553,18.784,153679,0
2017-04-04,18.774,19.012,18.615,18.992,158678,0
2017-04-05,19.161,19.3,18.526,18.843,336536,0
2017-04-06,18.903,19.141,18.566,18.962,144821,0
2017-04-07,18.953,19.151,18.824,19.022,68035,0
2017-04-10,19.062,19.597,18.923,18.923,150211,0
2017-04-11,18.883,19.121,18.575,18.962,154456,0
2017-04-12,18.903,19.349,18.903,18.953,126888,0
2017-04-13,18.962,19.046,18.665,18.853,73192,0
2017-04-17,18.972,18.972,18.729,18.814,74316,0
2017-04-18,18.764,18.843,18.407,18.605,101384,0
2017-04-19,18.714,18.724,18.367,18.566,200642,0
2017-04-20,19.717,19.846,18.396,18.605,208914,0
2017-04-21,18.615,18.655,18.357,18.566,159998,0
2017-04-24,18.754,18.754,18.248,18.456,247223,0
2017-04-25,18.496,18.635,18.429,18.605,236722,0
2017-04-26,18.566,18.635,18.357,18.397,229802,0
2017-04-27,18.486,18.853,18.466,18.754,232734,0
2017-04-28,18.833,18.833,18.417,18.466,68159,0
2017-05-01,18.556,18.813,18.387,18.595,110820,0
2017-05-02,18.665,19.349,18.595,19.121,267815,0
2017-05-03,18.992,19.191,18.734,19.141,166874,0
2017-05-04,19.171,19.29,18.704,18.982,113316,0
2017-05-05,19.042,19.32,18.843,19.23,104494,0
2017-05-08,19.25,20.133,18.895,19.359,416172,0
2017-05-09,19.399,19.632,18.853,19.349,168014,0
2017-05-10,19.349,19.379,19.072,19.31,93735,0
2017-05-11,19.24,19.24,18.853,19.151,200748,0
2017-05-12,19.22,19.836,19.141,19.578,347624,0
2017-05-15,19.726,19.836,19.151,19.359,213328,0
2017-05-16,18.943,19.24,18.466,18.873,447530,0
2017-05-17,18.774,19.161,17.712,17.95,557172,0
2017-05-18,17.871,18.496,17.375,18.357,602356,0
2017-05-19,18.536,18.744,18.059,18.347,176307,0
2017-05-22,18.506,18.541,18.01,18.446,231701,0
2017-05-23,17.663,18.144,16.993,17.553,701000,0
2017-05-24,17.504,17.722,16.769,17.484,669224,0
2017-05-25,17.663,17.712,17.305,17.682,427328,0
2017-05-26,17.712,17.792,17.375,17.414,75737,0
2017-05-30,17.414,17.434,16.928,17.166,140701,0
2017-05-31,17.276,17.464,16.889,16.998,333842,0
2017-06-01,16.898,17.464,16.898,17.405,278216,0
2017-06-02,17.414,17.592,17.355,17.444,135571,0
2017-06-05,17.434,17.821,17.206,17.782,1128677,0
2017-06-06,17.782,18.278,17.782,17.99,234007,0
2017-06-07,18.1,18.6,18.09,18.54,225073,0
2017-06-08,18.64,18.9,18.2463,18.3,196787,0
2017-06-09,18.39,18.88,18.3,18.31,344956,0
2017-06-12,18.34,18.49,17.88,18.02,218951,0
2017-06-13,18.16,18.61,18.13,18.27,155874,0
2017-06-14,18.29,18.59,18.1,18.2,160754,0
2017-06-15,17.92,18.07,17.82,18.04,103150,0
2017-06-16,18.05,18.46,18,18.45,342740,0
2017-06-19,18.51,18.91,18.36,18.59,262069,0
2017-06-20,18.59,18.99,18.515,18.55,155779,0
2017-06-21,18.64,18.78,18.33,18.5,181168,0
2017-06-22,18.54,18.54,18.15,18.22,84723,0
2017-06-23,18.22,18.3743,18.12,18.33,101379,0
2017-06-26,18.25,18.36,18.13,18.18,144035,0
2017-06-27,18.16,18.16,17.7533,17.85,129079,0
2017-06-28,17.8,18.23,17.77,17.99,147827,0
2017-06-29,18,18.04,17.79,17.99,203607,0
2017-06-30,17.94,18.029,17.59,17.91,84544,0
2017-07-03,17.97,18.05,17.34,17.41,87795,0
2017-07-05,17.51,18.49,17.46,17.93,169511,0
2017-07-06,17.9,18.44,17.9,18.16,244870,0
2017-07-07,18.16,18.71,18.01,18.59,203685,0
2017-07-10,18.71,18.84,18.56,18.69,136294,0
2017-07-11,18.73,18.73,18.38,18.6,124929,0
2017-07-12,18.66,19.14,18.66,19.13,102367,0
2017-07-13,19.17,19.315,18.72,19.01,97726,0
2017-07-14,19.03,19.22,18.8,18.98,157724,0
2017-07-17,19,19.47,18.88,19.3,162394,0
2017-07-18,19.34,21.4,19.34,21.35,320196,0
2017-07-19,21.65,21.7,20.175,20.54,460177,0
2017-07-20,20.55,20.669,20.06,20.37,130025,0
2017-07-21,20.44,20.44,19.69,19.83,225772,0
2017-07-24,19.86,20,19.631,19.95,132986,0
2017-07-25,20.2,20.24,19.6,19.8,103496,0
2017-07-26,19.85,20.1,19.77,19.88,140294,0
2017-07-27,19.94,19.94,18.8,19.09,175815,0
2017-07-28,19.04,19.49,18.76,19.39,116308,0
2017-07-31,19.39,19.45,18.86,19.32,167093,0
2017-08-01,19.3,19.315,18.88,19.03,243021,0
2017-08-02,19.04,19.21,18.75,19.01,332051,0
2017-08-03,18.99,19.15,18.79,19.04,178076,0
2017-08-04,19.1,19.22,18.83,19.14,147407,0
2017-08-07,19.14,19.25,18.87,18.94,241489,0
2017-08-08,19,19.25,18.88,19.05,258053,0
2017-08-09,19,19.04,18.77,18.81,337368,0
2017-08-10,18.6,18.6,17.53,17.93,341603,0
2017-08-11,17.9,18.33,17.66,18.16,359204,0
2017-08-14,18.26,18.78,18.26,18.49,323131,0
2017-08-15,18.44,18.75,18,18.47,598286,0
2017-08-16,18.61,18.6899,18.4,18.42,314753,0
2017-08-17,18.35,18.56,17.99,18.07,973599,0
2017-08-18,18.03,18.39,17.94,18.02,1356036,0
2017-08-21,18.03,18.74,18.02,18.61,791535,0
2017-08-22,15.45,16.14,13.27,14.11,3662086,0
2017-08-23,13.99,14.48,13.88,14.03,1275722,0
2017-08-24,14.07,14.68,13.38,13.46,1578524,0
2017-08-25,13.46,13.95,13.32,13.37,1152084,0
2017-08-28,13.53,13.53,12.52,12.94,855121,0
2017-08-29,13.01,13.18,12.86,12.99,349718,0
2017-08-30,13.33,14.01,13.06,13.75,1002762,0
2017-08-31,13.85,14.33,13.75,14.12,617060,0
2017-09-01,14.13,14.47,14.13,14.27,575564,0
2017-09-05,14.23,14.23,13.84,14.04,498469,0
2017-09-06,14.14,14.42,13.96,14.05,244722,0
2017-09-07,14.08,14.3,14,14.16,362724,0
2017-09-08,14.2,14.2,13.87,13.94,242759,0
2017-09-11,14.01,14.1,13.96,14.09,141270,0
2017-09-12,14,14.23,13.93,14.14,114714,0
2017-09-13,14.12,14.5595,14.03,14.41,522222,0
2017-09-14,14.5,14.59,14.21,14.45,185321,0
2017-09-15,14.49,14.6,14.4,14.42,166929,0
2017-09-18,14.4,14.55,14.34,14.49,245105,0
2017-09-19,14.55,14.55,14.31,14.52,228511,0
2017-09-20,14.6,14.76,14.44,14.49,237613,0
2017-09-21,14.55,14.85,14.41,14.49,178409,0
2017-09-22,14.41,14.57,14.41,14.5,76182,0
2017-09-25,14.4,14.58,14.22,14.29,234118,0
2017-09-26,14.31,14.5779,14.31,14.44,210179,0
2017-09-27,14.52,14.61,14.4,14.57,118473,0
2017-09-28,14.44,14.57,14.4,14.48,126741,0
2017-09-29,14.5,14.65,14.49,14.55,63711,0
2017-10-02,14.56,14.56,14.29,14.48,68812,0
2017-10-03,14.42,14.44,14.11,14.22,108518,0
2017-10-04,14.28,14.46,14.22,14.39,94155,0
2017-10-05,14.4,14.62,14.38,14.5,206446,0
2017-10-06,14.47,14.95,14.47,14.61,131315,0
2017-10-09,14.6,14.665,14.3165,14.51,188108,0
2017-10-10,14.75,15.2,14.55,14.8,365829,0
2017-10-11,14.81,14.82,14.49,14.58,104764,0
2017-10-12,14.55,14.55,14.2,14.27,84291,0
2017-10-13,14.34,14.62,14.34,14.59,454134,0
2017-10-16,14.6,14.75,14.51,14.67,446747,0
2017-10-17,14.6,14.62,14.3,14.4,156431,0
2017-10-18,14.48,14.55,14.4,14.51,68111,0
2017-10-19,14.39,14.58,14.2901,14.51,76148,0
2017-10-20,14.52,14.76,14.43,14.45,94826,0
2017-10-23,14.4,14.67,14.37,14.56,92996,0
2017-10-24,14.57,14.75,14.5,14.69,90146,0
2017-10-25,14.65,14.69,14.36,14.6,175909,0
2017-10-26,14.53,14.63,14.08,14.34,531968,0
2017-10-27,14.36,14.55,14.06,14.5,284097,0
2017-10-30,14.53,14.7789,14.47,14.58,244756,0
2017-10-31,14.62,14.78,14.54,14.65,46705,0
2017-11-01,14.69,14.769,14.38,14.46,129038,0
2017-11-02,14.48,14.78,14.455,14.6,247204,0
2017-11-03,14.63,14.98,14.39,14.72,184213,0
2017-11-06,14.72,15.39,14.55,15.29,428693,0
2017-11-07,15.3,15.36,14.8,14.84,184625,0
2017-11-08,14.55,14.97,14.55,14.84,225447,0
2017-11-09,14.75,14.89,14.44,14.66,237039,0
2017-11-10,14.7,14.84,14.55,14.78,199392,0
