Date,Open,High,Low,Close,Volume,OpenInt
2013-09-09,8.9842,9.4665,8.9842,9.178,697555,0
2013-09-10,9.974,10.105,9.851,10.036,784615,0
2013-09-11,10.219,10.298,10.079,10.236,948945,0
2013-09-12,10.236,10.236,9.922,9.948,441218,0
2013-09-13,9.912,10.036,9.912,9.992,617169,0
2013-09-16,9.87,9.948,9.667,9.685,373900,0
2013-09-17,9.799,9.992,9.799,9.878,415747,0
2013-09-18,9.693,10.141,9.607,10.132,623494,0
2013-09-19,10.298,10.43,10.254,10.254,522013,0
2013-09-20,10.062,10.062,9.773,9.887,356565,0
2013-09-23,10.132,10.219,10.115,10.149,759771,0
2013-09-24,10.149,10.159,10.01,10.062,462113,0
2013-09-25,10.474,10.474,10.352,10.412,695644,0
2013-09-26,10.439,10.562,10.394,10.492,520174,0
2013-09-27,10.204,10.204,10.036,10.167,274259,0
2013-09-30,9.999,10.185,9.937,9.937,600075,0
2013-10-01,9.763,9.816,9.65,9.72,455957,0
2013-10-02,9.702,9.781,9.667,9.729,203582,0
2013-10-03,10.518,10.604,10.421,10.421,644215,0
2013-10-04,10.518,10.753,10.51,10.746,463759,0
2013-10-07,10.57,10.684,10.543,10.623,355622,0
2013-10-08,10.588,10.588,10.159,10.316,676898,0
2013-10-09,10.272,10.378,10.254,10.298,328463,0
2013-10-10,10.483,10.71,10.474,10.667,306215,0
2013-10-11,10.455,10.474,10.316,10.474,291006,0
2013-10-14,10.387,10.588,10.387,10.578,273183,0
2013-10-15,10.465,10.543,10.412,10.412,254211,0
2013-10-16,10.43,10.501,10.334,10.465,118573,0
2013-10-17,10.492,10.614,10.378,10.614,225911,0
2013-10-18,11.053,11.088,10.999,11.035,269235,0
2013-10-21,11.121,11.333,11.121,11.246,257828,0
2013-10-22,11.288,11.369,11.071,11.325,179598,0
2013-10-23,11.262,11.262,11.088,11.139,198480,0
2013-10-24,11.184,11.325,11.157,11.253,176837,0
2013-10-25,11.369,11.535,11.369,11.491,212675,0
2013-10-28,11.061,11.148,11.061,11.097,281808,0
2013-10-29,11.28,11.403,11.262,11.403,228406,0
2013-10-30,11.333,11.333,11.139,11.166,138568,0
2013-10-31,11.331,11.525,11.331,11.376,336131,0
2013-11-01,11.501,11.535,11.403,11.473,278016,0
2013-11-04,11.508,11.649,11.501,11.64,152496,0
2013-11-05,11.436,11.49,11.34,11.367,285201,0
2013-11-06,11.173,11.235,11.041,11.181,258263,0
2013-11-07,11.181,11.2,10.934,10.934,238931,0
2013-11-08,10.926,11.041,10.845,10.995,224949,0
2013-11-11,10.943,11.022,10.882,10.907,101327,0
2013-11-12,10.678,10.696,10.362,10.396,344717,0
2013-11-13,10.432,10.432,10.273,10.307,366704,0
2013-11-14,10.457,10.803,10.457,10.776,328532,0
2013-11-15,10.722,10.838,10.696,10.811,112567,0
2013-11-18,10.67,10.688,10.572,10.644,373357,0
2013-11-19,10.467,10.467,10.273,10.369,590110,0
2013-11-20,10.405,10.529,10.335,10.344,393271,0
2013-11-21,10.053,10.053,9.806,9.868,554244,0
2013-11-22,9.779,9.806,9.646,9.753,1205502,0
2013-11-25,9.708,9.814,9.656,9.735,957838,0
2013-11-26,9.753,9.868,9.7,9.726,642011,0
2013-11-27,9.787,9.806,9.708,9.726,141378,0
2013-11-29,10.236,10.326,10.159,10.185,306661,0
2013-12-02,10.282,10.344,10.175,10.185,479921,0
2013-12-03,10.141,10.141,10.053,10.123,286385,0
2013-12-04,10.149,10.317,10.149,10.292,517725,0
2013-12-05,10.204,10.299,10.204,10.273,248572,0
2013-12-06,10.07,10.457,10.07,10.405,483251,0
2013-12-09,10.953,11.05,10.934,11.022,689152,0
2013-12-10,11.136,11.278,11.084,11.154,609756,0
2013-12-11,11.217,11.34,11.058,11.084,399409,0
2013-12-12,10.97,10.97,10.82,10.845,326584,0
2013-12-13,10.776,10.864,10.749,10.854,231984,0
2013-12-16,11.191,11.411,11.191,11.385,331475,0
2013-12-17,11.357,11.49,11.357,11.401,521183,0
2013-12-18,11.251,11.454,11.173,11.401,430588,0
2013-12-19,11.473,11.5,11.367,11.419,260625,0
2013-12-20,11.376,11.445,11.35,11.367,440404,0
2013-12-23,11.463,11.578,11.436,11.481,148983,0
2013-12-24,11.34,11.34,11.226,11.251,133859,0
2013-12-26,11.304,11.473,11.304,11.419,392264,0
2013-12-27,11.419,11.657,11.419,11.578,527885,0
2013-12-30,11.49,11.772,11.49,11.525,2102428,0
2013-12-31,11.551,11.622,11.525,11.604,137360,0
2014-01-02,11.313,11.357,11.191,11.2,359190,0
2014-01-03,11.251,11.34,11.128,11.217,224411,0
2014-01-06,11.181,11.226,11.076,11.128,316168,0
2014-01-07,11.103,11.103,10.916,10.926,392888,0
2014-01-08,10.864,10.864,10.732,10.74,317679,0
2014-01-09,11.226,11.34,11.022,11.128,917812,0
2014-01-10,11.128,11.251,11.128,11.163,351678,0
2014-01-13,11.145,11.207,10.986,11.022,141929,0
2014-01-14,10.977,11.05,10.891,11.022,154665,0
2014-01-15,11.128,11.295,11.128,11.243,202035,0
2014-01-16,11.278,11.481,11.278,11.419,534752,0
2014-01-17,11.376,11.481,11.304,11.473,328525,0
2014-01-21,11.701,11.904,11.64,11.808,308587,0
2014-01-22,11.789,11.984,11.772,11.965,308535,0
2014-01-23,11.49,11.684,11.473,11.569,225667,0
2014-01-24,11.181,11.26,10.943,10.943,359939,0
2014-01-27,10.82,11.084,10.52,10.599,426260,0
2014-01-28,11.031,11.251,11.031,11.217,300610,0
2014-01-29,10.714,10.891,10.644,10.705,418900,0
2014-01-30,10.653,10.67,10.467,10.581,303562,0
2014-01-31,10.512,10.838,10.476,10.653,465527,0
2014-02-03,10.484,10.556,10.086,10.086,416633,0
2014-02-04,10.353,10.564,10.273,10.494,261803,0
2014-02-05,10.432,10.432,10.212,10.255,478772,0
2014-02-06,10.307,10.626,10.255,10.512,202625,0
2014-02-07,10.581,10.943,10.457,10.872,242145,0
2014-02-10,10.705,10.705,10.546,10.653,145479,0
2014-02-11,10.653,10.891,10.653,10.803,377130,0
2014-02-12,10.653,10.757,10.572,10.67,268702,0
2014-02-13,10.564,10.722,10.494,10.688,124070,0
2014-02-14,10.749,10.872,10.722,10.82,62485,0
2014-02-18,10.872,10.872,10.67,10.67,230895,0
2014-02-19,10.634,10.634,10.423,10.448,98085,0
2014-02-20,10.503,10.572,10.204,10.44,670495,0
2014-02-21,10.423,10.529,10.414,10.512,970448,0
2014-02-24,10.432,10.484,10.317,10.423,415717,0
2014-02-25,10.292,10.299,10.132,10.141,280533,0
2014-02-26,9.937,9.964,9.894,9.92,259839,0
2014-02-27,9.894,10.105,9.885,10.096,241693,0
2014-02-28,9.983,10.159,9.841,9.894,652585,0
2014-03-03,9.745,9.841,9.708,9.735,140167,0
2014-03-04,10.175,10.326,10.167,10.317,493216,0
2014-03-05,10.299,10.448,10.299,10.423,153346,0
2014-03-06,10.617,10.794,10.607,10.705,242655,0
2014-03-07,10.678,10.678,10.476,10.572,159080,0
2014-03-10,10.457,10.546,10.414,10.529,222216,0
2014-03-11,10.204,10.282,10.018,10.061,274090,0
2014-03-12,9.991,10.105,9.964,10.018,175252,0
2014-03-13,9.903,9.911,9.708,9.753,180647,0
2014-03-14,9.726,9.859,9.726,9.77,98122,0
2014-03-17,9.841,9.903,9.77,9.876,189208,0
2014-03-18,9.85,9.955,9.796,9.937,135783,0
2014-03-19,10.035,10.096,9.911,9.964,317181,0
2014-03-20,9.779,9.964,9.77,9.903,243293,0
2014-03-21,10.086,10.167,9.894,9.894,491673,0
2014-03-24,10.105,10.273,10.105,10.204,240552,0
2014-03-25,10.219,10.264,10.141,10.212,148899,0
2014-03-26,10.457,10.581,10.457,10.503,219098,0
2014-03-27,10.448,10.529,10.362,10.448,131362,0
2014-03-28,10.617,10.757,10.607,10.714,254430,0
2014-03-31,10.9,10.995,10.845,10.953,237925,0
2014-04-01,11.154,11.286,11.11,11.278,316198,0
2014-04-02,11.093,11.163,11.004,11.119,202037,0
2014-04-03,11.076,11.119,10.953,11.076,194365,0
2014-04-04,11.11,11.226,11.058,11.084,131694,0
2014-04-07,11.217,11.376,11.163,11.2,158592,0
2014-04-08,11.235,11.331,11.119,11.295,230037,0
2014-04-09,11.419,11.578,11.419,11.508,248592,0
2014-04-10,11.508,11.587,11.428,11.463,253506,0
2014-04-11,11.35,11.376,11.235,11.295,105553,0
2014-04-14,11.35,11.463,11.243,11.385,115941,0
2014-04-15,11.191,11.191,10.828,10.97,168640,0
2014-04-16,11.004,11.058,10.943,11.022,44376,0
2014-04-17,11.154,11.304,11.154,11.268,89044,0
2014-04-21,11.419,11.631,11.393,11.595,306953,0
2014-04-22,11.191,11.34,11.084,11.128,220677,0
2014-04-23,11.128,11.181,11.041,11.05,108291,0
2014-04-24,11.067,11.154,10.995,11.119,71338,0
2014-04-25,10.943,11.217,10.943,11.173,377879,0
2014-04-28,11.154,11.207,11.058,11.136,216514,0
2014-04-29,11.2,11.2,11.05,11.067,189665,0
2014-04-30,10.882,11.004,10.722,10.766,156058,0
2014-05-01,10.722,10.784,10.722,10.766,114359,0
2014-05-02,10.714,10.803,10.617,10.696,134554,0
2014-05-05,10.538,10.634,10.494,10.503,103523,0
2014-05-06,10.529,10.626,10.52,10.564,107989,0
2014-05-07,10.617,10.617,10.326,10.476,133492,0
2014-05-08,10.512,10.59,10.414,10.44,291238,0
2014-05-09,10.705,10.882,10.67,10.854,184675,0
2014-05-12,11.173,11.454,11.173,11.445,199852,0
2014-05-13,11.428,11.543,11.323,11.525,237602,0
2014-05-14,11.534,11.71,11.534,11.569,433002,0
2014-05-15,11.481,11.551,11.243,11.331,87987,0
2014-05-16,12.451,12.75,12.3,12.75,933959,0
2014-05-19,13.448,13.775,13.411,13.765,784886,0
2014-05-20,14.586,14.62,14.223,14.549,1070675,0
2014-05-21,14.743,14.983,14.743,14.921,609261,0
2014-05-22,15.467,15.662,15.335,15.581,650210,0
2014-05-23,15.908,16.154,15.828,16.109,605227,0
2014-05-27,16.286,16.498,16.199,16.367,748890,0
2014-05-28,16.358,16.481,16.199,16.418,529887,0
2014-05-29,16.402,16.49,16.322,16.402,390087,0
2014-05-30,16.578,16.728,16.418,16.543,575150,0
2014-06-02,16.71,16.719,16.49,16.63,207435,0
2014-06-03,17.477,17.539,17.372,17.512,426965,0
2014-06-04,17.39,17.399,17.222,17.301,628966,0
2014-06-05,18.517,18.835,18.368,18.685,1083076,0
2014-06-06,18.333,18.377,18.183,18.306,496297,0
2014-06-09,18.323,18.323,18.157,18.227,417390,0
2014-06-10,17.75,17.874,17.699,17.741,374236,0
2014-06-11,17.417,17.494,17.195,17.407,523094,0
2014-06-12,17.195,17.477,17.107,17.24,304398,0
2014-06-13,17.24,17.24,17.01,17.08,241577,0
2014-06-16,16.825,16.92,16.771,16.888,355155,0
2014-06-17,17.317,17.354,17.222,17.354,373058,0
2014-06-18,17.204,17.549,17.195,17.522,272798,0
2014-06-19,17.309,17.327,17.08,17.168,320813,0
2014-06-20,17.098,17.116,16.869,17.036,587170,0
2014-06-23,17.362,17.494,17.317,17.494,198868,0
2014-06-24,17.494,17.494,17.258,17.301,264158,0
2014-06-25,17.213,17.283,17.16,17.23,180999,0
2014-06-26,17.249,17.291,17.045,17.141,165090,0
2014-06-27,16.903,16.913,16.816,16.878,544291,0
2014-06-30,16.992,17.151,16.992,17.071,250587,0
2014-07-01,17.249,17.434,17.23,17.407,208891,0
2014-07-02,18.173,18.394,18.128,18.394,422206,0
2014-07-03,18.28,18.314,18.024,18.271,154036,0
2014-07-07,18.096,18.104,17.874,17.927,157375,0
2014-07-08,17.291,17.477,17.16,17.222,328896,0
2014-07-09,17.354,17.417,17.317,17.417,303595,0
2014-07-10,17.132,17.317,17.053,17.204,160697,0
2014-07-11,17.177,17.177,16.976,17.045,185086,0
2014-07-14,17.16,17.16,16.797,16.849,328745,0
2014-07-15,16.929,17,16.84,16.929,196888,0
2014-07-16,17.346,17.576,17.346,17.576,325558,0
2014-07-17,17.665,17.744,17.451,17.451,180759,0
2014-07-18,17.461,17.62,17.461,17.532,124647,0
2014-07-21,17.31,17.346,17.132,17.283,177747,0
2014-07-22,17.469,17.639,17.469,17.568,96998,0
2014-07-23,17.408,17.442,17.302,17.427,140028,0
2014-07-24,17.532,17.62,17.381,17.442,214745,0
2014-07-25,17.292,17.31,17.116,17.267,189413,0
2014-07-28,17.062,17.249,16.948,17.24,138603,0
2014-07-29,17.195,17.195,16.929,16.965,96688,0
2014-07-30,17.125,17.186,17,17.16,155640,0
2014-07-31,16.761,16.805,16.556,16.681,139149,0
2014-08-01,16.513,16.593,16.345,16.415,89076,0
2014-08-04,16.778,16.894,16.664,16.894,95325,0
2014-08-05,16.975,17.186,16.84,16.919,119791,0
2014-08-06,16.565,16.752,16.405,16.556,120232,0
2014-08-07,16.424,16.495,16.247,16.299,75553,0
2014-08-08,15.653,15.892,15.405,15.838,296927,0
2014-08-11,15.962,16.132,15.962,16.096,98520,0
2014-08-12,16.025,16.122,15.998,16.096,114562,0
2014-08-13,16.264,16.424,16.264,16.397,81663,0
2014-08-14,16.867,16.965,16.637,16.664,123780,0
2014-08-15,16.698,16.726,16.442,16.539,87938,0
2014-08-18,16.948,17.141,16.859,17.141,113102,0
2014-08-19,17.363,17.39,17.132,17.24,119087,0
2014-08-20,17.116,17.24,17.062,17.24,77174,0
2014-08-21,16.965,16.982,16.824,16.894,92202,0
2014-08-22,16.938,17.062,16.911,17.036,109032,0
2014-08-25,16.309,16.345,16.096,16.247,234150,0
2014-08-26,16.46,16.539,16.354,16.495,120987,0
2014-08-27,16.149,16.299,16.096,16.194,260442,0
2014-08-28,16.096,16.14,15.998,16.052,119202,0
2014-08-29,16.228,16.317,16.158,16.299,182943,0
2014-09-02,16.158,16.221,16.043,16.052,426171,0
2014-09-03,16.238,16.309,16.158,16.283,220560,0
2014-09-04,16.336,16.362,16.07,16.176,125729,0
2014-09-05,16.264,16.513,16.166,16.513,142158,0
2014-09-08,16.619,16.628,16.362,16.424,270753,0
2014-09-09,16.309,16.354,15.988,16.062,143847,0
2014-09-10,16.477,16.601,16.405,16.539,314025,0
2014-09-11,16.495,16.601,16.495,16.548,126236,0
2014-09-12,16.716,16.831,16.521,16.548,313567,0
2014-09-15,16.468,16.513,16.113,16.158,278116,0
2014-09-16,16.371,16.698,16.273,16.628,299321,0
2014-09-17,16.442,16.477,16.317,16.379,160606,0
2014-09-18,16.45,16.521,16.327,16.415,124666,0
2014-09-19,16.433,16.46,16.078,16.104,528764,0
2014-09-22,16.264,16.379,16.132,16.194,264591,0
2014-09-23,16.194,16.212,15.998,16.104,164447,0
2014-09-24,16.158,16.388,16.132,16.388,173471,0
2014-09-25,15.847,15.847,15.289,15.316,297594,0
2014-09-26,15.653,15.777,15.609,15.76,244317,0
2014-09-29,15.396,15.457,15.307,15.378,134838,0
2014-09-30,15.413,15.467,15.254,15.298,178262,0
2014-10-01,15.378,15.475,15.254,15.263,130456,0
2014-10-02,15.201,15.316,15.121,15.254,158151,0
2014-10-03,15.281,15.281,15.174,15.21,213111,0
2014-10-06,15.281,15.405,15.165,15.263,193703,0
2014-10-07,14.722,14.775,14.499,14.562,233169,0
2014-10-08,14.624,14.864,14.411,14.82,296402,0
2014-10-09,15.059,15.069,14.864,14.891,258773,0
2014-10-10,14.403,14.439,14.137,14.146,305987,0
2014-10-13,14.411,14.467,14.129,14.129,249304,0
2014-10-14,14.297,14.439,14.217,14.289,133626,0
2014-10-15,14.11,14.243,13.747,14.005,355845,0
2014-10-16,13.428,13.579,13.268,13.348,879609,0
2014-10-17,13.313,13.65,13.17,13.588,327329,0
2014-10-20,13.526,14.137,13.499,14.005,520725,0
2014-10-21,14.199,14.696,14.199,14.642,168466,0
2014-10-22,14.411,14.554,14.252,14.27,108429,0
2014-10-23,14.395,14.483,14.316,14.349,66709,0
2014-10-24,14.499,14.616,14.439,14.499,75376,0
2014-10-27,14.358,14.448,14.252,14.261,94004,0
2014-10-28,14.491,14.642,14.403,14.608,116388,0
2014-10-29,14.608,14.855,14.448,14.483,171457,0
2014-10-30,14.448,14.509,14.316,14.448,97023,0
2014-10-31,14.732,14.926,14.599,14.926,342420,0
2014-11-03,15.085,15.227,15.006,15.139,137526,0
2014-11-04,15.112,15.121,14.909,14.97,203383,0
2014-11-05,14.624,14.642,14.243,14.403,279568,0
2014-11-06,14.491,14.599,14.411,14.572,104654,0
2014-11-07,14.279,14.34,14.156,14.261,142765,0
2014-11-10,14.223,14.249,14.115,14.178,92825,0
2014-11-11,14.115,14.152,14.01,14.089,66242,0
2014-11-12,14.054,14.115,13.955,14.063,77892,0
2014-11-13,13.643,13.643,13.501,13.509,109972,0
2014-11-14,13.946,14.036,13.795,13.982,79743,0
2014-11-17,13.706,13.75,13.608,13.687,72094,0
2014-11-18,14.107,14.286,14.098,14.161,143151,0
2014-11-19,13.875,13.875,13.554,13.608,188453,0
2014-11-20,13.465,13.536,13.358,13.403,72079,0
2014-11-21,13.723,13.946,13.687,13.946,134068,0
2014-11-24,13.608,13.67,13.554,13.571,131914,0
2014-11-25,13.581,13.617,13.349,13.42,262464,0
2014-11-26,13.777,13.982,13.732,13.921,106483,0
2014-11-28,13.322,13.331,13.081,13.143,84280,0
2014-12-01,13.153,13.314,12.797,12.93,77318,0
2014-12-02,13.153,13.153,12.984,13.054,87012,0
2014-12-03,13.135,13.322,13.037,13.304,161631,0
2014-12-04,13.447,13.687,13.447,13.687,140882,0
2014-12-05,13.742,13.742,13.608,13.661,177734,0
2014-12-08,13.358,13.377,13.1,13.233,123549,0
2014-12-09,12.609,12.724,12.448,12.671,172880,0
2014-12-10,12.698,12.76,12.502,12.51,137019,0
2014-12-11,12.51,12.609,12.431,12.475,120310,0
2014-12-12,12.448,12.448,11.771,11.86,398003,0
2014-12-15,11.86,11.86,11.414,11.476,285636,0
2014-12-16,10.665,10.87,10.192,10.62,425796,0
2014-12-17,11.04,11.566,11.013,11.334,320900,0
2014-12-18,11.584,11.833,11.584,11.762,498131,0
2014-12-19,11.814,12.448,11.771,12.414,1917556,0
2014-12-22,12.02,12.03,11.788,12.012,387695,0
2014-12-23,11.61,11.663,11.547,11.628,134946,0
2014-12-24,11.628,11.681,11.566,11.655,45572,0
2014-12-26,11.709,11.904,11.709,11.814,77865,0
2014-12-29,12.048,12.216,12.039,12.127,138736,0
2014-12-30,12.082,12.11,11.922,11.94,308399,0
2014-12-31,12.11,12.226,12.039,12.11,139584,0
2015-01-02,12.414,12.547,12.368,12.448,137134,0
2015-01-05,12.306,12.306,11.993,12.082,130910,0
2015-01-06,11.726,11.814,11.592,11.681,115440,0
2015-01-07,11.575,11.904,11.566,11.842,118662,0
2015-01-08,11.975,12.164,11.959,12.145,102892,0
2015-01-09,11.966,11.975,11.762,11.814,48943,0
2015-01-12,11.824,11.824,11.601,11.78,71065,0
2015-01-13,11.87,11.887,11.557,11.592,88412,0
2015-01-14,10.763,10.825,10.611,10.79,146831,0
2015-01-15,10.79,11.28,10.79,11.182,333576,0
2015-01-16,11.146,11.468,11.128,11.449,79684,0
2015-01-20,11.762,11.993,11.726,11.887,265252,0
2015-01-21,11.601,11.993,11.538,11.949,330313,0
2015-01-22,11.592,12.039,11.592,12.003,241856,0
2015-01-23,11.993,12.127,11.842,11.87,105035,0
2015-01-26,11.904,12.03,11.824,11.914,195945,0
2015-01-27,11.931,12.172,11.914,12.137,113128,0
2015-01-28,11.744,11.814,11.449,11.486,104028,0
2015-01-29,11.69,11.753,11.449,11.699,109456,0
2015-01-30,11.592,11.788,11.575,11.584,79449,0
2015-02-02,11.681,11.699,11.476,11.681,55026,0
2015-02-03,11.993,12.457,11.993,12.431,108882,0
2015-02-04,12.484,12.537,12.332,12.342,67046,0
2015-02-05,12.164,12.207,11.931,12.03,161212,0
2015-02-06,12.02,12.127,11.966,12.012,58549,0
2015-02-09,11.628,11.807,11.53,11.637,96842,0
2015-02-10,11.788,11.878,11.726,11.833,67731,0
2015-02-11,11.86,12.012,11.814,11.878,66832,0
2015-02-12,12.145,12.421,12.137,12.395,82923,0
2015-02-13,12.288,12.565,12.288,12.448,179167,0
2015-02-17,12.243,12.243,11.833,11.904,522643,0
2015-02-18,11.762,11.824,11.53,11.592,324366,0
2015-02-19,12.414,12.787,12.404,12.636,388659,0
2015-02-20,12.421,12.44,12.262,12.368,137511,0
2015-02-23,12.44,12.565,12.35,12.529,127483,0
2015-02-24,12.207,12.323,12.11,12.27,216265,0
2015-02-25,12.082,12.431,12.039,12.358,219151,0
2015-02-26,12.101,12.216,12.012,12.19,431387,0
2015-02-27,12.502,12.751,12.493,12.689,428726,0
2015-03-02,12.582,12.645,12.484,12.609,80631,0
2015-03-03,12.662,12.823,12.662,12.698,113039,0
2015-03-04,12.181,12.332,12.082,12.297,162159,0
2015-03-05,12.127,12.226,12.039,12.226,155655,0
2015-03-06,12.003,12.02,11.86,11.922,77042,0
2015-03-09,11.423,11.441,11.236,11.343,190642,0
2015-03-10,11.244,11.253,11.103,11.155,106199,0
2015-03-11,11.013,11.111,10.709,11.093,96330,0
2015-03-12,11.431,11.637,11.431,11.575,128853,0
2015-03-13,11.263,11.263,10.976,11.049,110348,0
2015-03-16,10.719,10.825,10.514,10.746,280806,0
2015-03-17,10.898,11.414,10.87,10.969,292356,0
2015-03-18,10.969,11.36,10.969,11.325,309515,0
2015-03-19,11.04,11.04,10.79,10.835,183465,0
2015-03-20,10.852,11.36,10.825,11.201,543893,0
2015-03-23,11.013,11.289,10.994,11.201,222154,0
2015-03-24,11.236,11.396,11.164,11.297,230118,0
2015-03-25,11.28,11.476,11.164,11.164,213745,0
2015-03-26,10.96,11.04,10.835,11.003,227089,0
2015-03-27,10.994,10.994,10.763,10.852,99583,0
2015-03-30,10.969,11.013,10.825,10.969,98125,0
2015-03-31,10.879,11.103,10.852,11.057,151280,0
2015-04-01,10.994,11.093,10.976,11.03,80855,0
2015-04-02,11.013,11.146,11.013,11.084,52595,0
2015-04-06,11.103,11.316,11.04,11.244,157673,0
2015-04-07,11.343,11.504,11.343,11.449,62804,0
2015-04-08,11.236,11.334,11.146,11.201,102835,0
2015-04-09,11.236,11.325,11.084,11.236,187258,0
2015-04-10,11.663,11.699,11.592,11.647,138720,0
2015-04-13,11.681,11.681,11.37,11.37,53940,0
2015-04-14,11.566,11.736,11.52,11.575,109450,0
2015-04-15,11.771,12.03,11.762,11.931,176744,0
2015-04-16,11.807,11.814,11.718,11.762,106223,0
2015-04-17,11.966,12.039,11.904,11.985,225520,0
2015-04-20,11.878,12.02,11.824,12.012,498993,0
2015-04-21,11.94,12.039,11.931,12.012,108521,0
2015-04-22,12.003,12.064,11.959,12.055,154994,0
2015-04-23,12.02,12.101,11.94,12.02,189634,0
2015-04-24,11.762,11.78,11.61,11.637,154421,0
2015-04-27,11.922,11.949,11.78,11.788,192101,0
2015-04-28,11.86,11.993,11.86,11.966,172589,0
2015-04-29,11.824,11.887,11.672,11.672,134123,0
2015-04-30,11.753,11.833,11.655,11.718,131544,0
2015-05-01,11.814,11.975,11.753,11.949,81528,0
2015-05-04,12.048,12.048,11.931,11.985,65940,0
2015-05-05,12.662,12.77,12.618,12.654,386557,0
2015-05-06,12.51,12.51,12.19,12.297,186869,0
2015-05-07,12.262,12.27,12.02,12.216,466467,0
2015-05-08,12.279,12.484,12.234,12.457,221595,0
2015-05-11,12.716,12.867,12.716,12.77,98574,0
2015-05-12,12.216,12.368,12.145,12.315,368838,0
2015-05-13,12.243,12.368,12.03,12.074,358072,0
2015-05-14,12.064,12.127,11.985,12.064,172813,0
2015-05-15,11.887,11.896,11.744,11.851,136870,0
2015-05-18,11.931,11.931,11.753,11.788,103983,0
2015-05-19,11.966,11.975,11.833,11.842,182232,0
2015-05-20,12.03,12.216,12.012,12.145,235837,0
2015-05-21,11.753,11.87,11.575,11.592,226192,0
2015-05-22,11.53,11.575,11.476,11.486,65266,0
2015-05-26,10.505,10.898,10.388,10.79,196491,0
2015-05-27,10.736,10.772,10.657,10.727,120329,0
2015-05-28,10.79,10.924,10.727,10.905,143240,0
2015-05-29,10.969,11.236,10.969,11.111,573162,0
2015-06-01,11.174,11.289,10.976,11.003,108105,0
2015-06-02,10.994,11.111,10.898,11.003,140027,0
2015-06-03,10.611,10.727,10.522,10.549,563293,0
2015-06-04,10.264,10.362,10.14,10.174,166532,0
2015-06-05,10.076,10.147,10.014,10.094,76033,0
2015-06-08,9.809,10.425,9.658,9.809,421881,0
2015-06-09,9.988,10.299,9.961,10.264,424084,0
2015-06-10,10.335,10.594,10.282,10.486,337580,0
2015-06-11,10.478,10.575,10.478,10.522,319056,0
2015-06-12,10.307,10.425,10.246,10.397,184587,0
2015-06-15,10.085,10.317,10.085,10.165,445544,0
2015-06-16,10.05,10.05,9.89,9.934,208698,0
2015-06-17,9.72,9.791,9.524,9.738,271050,0
2015-06-18,9.8,9.969,9.711,9.952,347531,0
2015-06-19,9.863,9.979,9.853,9.961,259835,0
2015-06-22,9.988,9.996,9.898,9.924,144778,0
2015-06-23,10.031,10.113,9.942,10.014,184621,0
2015-06-24,9.934,9.996,9.907,9.942,221483,0
2015-06-25,10.058,10.094,9.907,9.924,182793,0
2015-06-26,9.844,9.898,9.692,9.872,139618,0
2015-06-29,9.675,9.675,9.4796,9.524,214193,0
2015-06-30,9.692,9.738,9.596,9.63,188341,0
2015-07-01,9.773,9.818,9.692,9.729,130647,0
2015-07-02,9.826,9.853,9.636,9.645,130664,0
2015-07-06,9.3297,9.3841,9.1949,9.222,158038,0
2015-07-07,8.9598,8.987,8.581,8.9149,328489,0
2015-07-08,8.2562,8.2742,7.4621,7.8501,1211554,0
2015-07-09,7.8501,8.0035,7.8501,7.8682,345889,0
2015-07-10,8.0937,8.3645,8.0756,8.3103,159590,0
2015-07-13,8.3193,8.5088,8.3193,8.4998,103956,0
2015-07-14,8.3283,8.3824,8.2381,8.3193,110240,0
2015-07-15,8.2381,8.2742,8.1479,8.2021,81315,0
2015-07-16,8.2111,8.2471,8.1569,8.2021,48099,0
2015-07-17,8.193,8.2562,8.1389,8.184,118363,0
2015-07-20,8.0937,8.1119,7.7508,7.8231,500048,0
2015-07-21,7.6967,7.787,7.6607,7.6877,190953,0
2015-07-22,7.5705,7.6155,7.0832,7.3718,707738,0
2015-07-23,7.3538,7.5705,7.3538,7.3899,186299,0
2015-07-24,7.3899,7.3899,7.1463,7.2637,167569,0
2015-07-27,7.1734,7.1825,7.038,7.0832,120800,0
2015-07-28,7.1825,7.3989,7.1103,7.3358,362512,0
2015-07-29,7.3809,7.5434,7.3087,7.4892,189624,0
2015-07-30,7.3268,7.417,7.3087,7.3809,132105,0
2015-07-31,7.3899,7.3899,7.2366,7.2637,83785,0
2015-08-03,7.1554,7.1554,6.9207,6.993,179686,0
2015-08-04,7.0561,7.2366,7.0561,7.1283,109275,0
2015-08-05,7.3899,7.4982,7.1013,7.1373,204807,0
2015-08-06,7.1283,7.2275,7.0471,7.2275,242694,0
2015-08-07,7.2185,7.417,7.2185,7.3177,126786,0
2015-08-10,7.2004,7.4892,7.1373,7.444,247254,0
2015-08-11,7.0651,7.0651,6.9117,6.993,169833,0
2015-08-12,6.5328,6.65,6.3252,6.4696,272301,0
2015-08-13,5.8921,5.9283,5.7387,5.8018,258558,0
2015-08-14,5.8921,6.0365,5.8921,6.0184,88328,0
2015-08-17,5.8831,5.8921,5.7567,5.8018,77690,0
2015-08-18,5.7387,5.7387,5.6304,5.6846,73034,0
2015-08-19,5.6304,5.7206,5.5763,5.6665,96308,0
2015-08-20,5.5041,5.5041,5.3868,5.4049,228857,0
2015-08-21,5.2514,5.2695,5.0078,5.0259,210681,0
2015-08-24,4.3221,4.71,4.1415,4.4574,311696,0
2015-08-25,4.7732,4.8274,4.5567,4.5567,174330,0
2015-08-26,4.71,4.7461,4.5657,4.692,137425,0
2015-08-27,4.8906,5.3146,4.8906,5.2244,289256,0
2015-08-28,5.1973,5.5132,5.1973,5.3237,273186,0
2015-08-31,5.2785,5.5312,5.2063,5.5041,537730,0
2015-09-01,5.2514,5.3237,5.1251,5.1432,236725,0
2015-09-02,5.2154,5.2695,5.1071,5.2063,328489,0
2015-09-03,5.4139,5.6394,5.4049,5.4591,148840,0
2015-09-04,5.1432,5.1883,5.0349,5.098,181866,0
2015-09-08,5.1792,5.2063,5.08,5.1251,154602,0
2015-09-09,5.45,5.5943,5.2875,5.3056,239053,0
2015-09-10,5.4049,5.5312,5.3508,5.5041,181770,0
2015-09-11,5.3508,5.5222,5.3237,5.4861,201371,0
2015-09-14,5.5492,5.5763,5.45,5.5312,172002,0
2015-09-15,5.3688,5.4049,5.3056,5.3868,587934,0
2015-09-16,5.441,5.6936,5.432,5.6665,174551,0
2015-09-17,5.5763,5.9553,5.5582,5.6755,608704,0
2015-09-18,5.4951,5.6665,5.3779,5.45,756833,0
2015-09-21,5.5132,5.5403,5.441,5.4951,184636,0
2015-09-22,5.1702,5.1973,4.8996,5.0259,492844,0
2015-09-23,5.2333,5.2424,5.0168,5.053,132215,0
2015-09-24,5.098,5.3056,5.071,5.2695,254278,0
2015-09-25,5.2695,5.3056,5.1251,5.1702,160476,0
2015-09-28,5.0078,5.0078,4.8184,4.8544,113275,0
2015-09-29,4.7823,4.8544,4.6469,4.7913,518335,0
2015-09-30,4.701,4.7461,4.6108,4.674,353093,0
2015-10-01,4.6379,4.674,4.4123,4.4664,376478,0
2015-10-02,4.4484,4.5928,4.4304,4.5928,332811,0
2015-10-05,4.665,4.9447,4.6379,4.8364,469252,0
2015-10-06,4.8184,4.9537,4.7642,4.8906,376478,0
2015-10-07,5.1702,5.3417,5.1522,5.2966,471345,0
2015-10-08,5.2695,5.4049,5.2604,5.3508,364287,0
2015-10-09,5.8018,6.3072,5.8018,6.1628,789305,0
2015-10-12,6.2169,6.3703,6.0816,6.0907,350851,0
2015-10-13,6.0004,6.1718,5.9192,6.0726,234508,0
2015-10-14,6.1267,6.1538,5.9643,5.9824,205694,0
2015-10-15,6.1086,6.1808,6.0274,6.1718,122352,0
2015-10-16,6.1086,6.1898,6.0095,6.1538,166129,0
2015-10-19,5.9824,6.0636,5.9283,5.9824,269640,0
2015-10-20,5.7116,5.7296,5.5132,5.5403,279060,0
2015-10-21,5.7567,5.8289,5.6846,5.6936,348549,0
2015-10-22,5.7567,5.9012,5.7567,5.8921,183085,0
2015-10-23,5.7567,5.7837,5.6575,5.7206,151722,0
2015-10-26,5.7658,5.8379,5.7296,5.7928,224312,0
2015-10-27,5.7567,5.7567,5.5132,5.5853,232736,0
2015-10-28,5.7387,5.9102,5.7116,5.9102,417815,0
2015-10-29,5.8408,5.9059,5.8036,5.8222,199019,0
2015-10-30,5.6734,5.6734,5.5339,5.5618,182783,0
2015-11-02,5.4967,5.6362,5.4781,5.6269,122763,0
2015-11-03,5.5804,5.878,5.5804,5.785,176869,0
2015-11-04,5.6269,5.7106,5.6176,5.6548,141654,0
2015-11-05,5.3851,5.413,5.3293,5.3664,155258,0
2015-11-06,5.2363,5.2828,5.1525,5.2734,136549,0
2015-11-09,5.2549,5.2828,5.1061,5.1619,132231,0
2015-11-10,5.1153,5.1525,5.0689,5.1246,217081,0
2015-11-11,5.1525,5.1525,5.0689,5.0874,110960,0
2015-11-12,5.0131,5.0689,4.9386,4.9386,136872,0
2015-11-13,4.9107,4.9201,4.8177,4.8922,101068,0
2015-11-16,5.0689,5.1712,4.9852,5.1525,861124,0
2015-11-17,5.1712,5.1991,5.0595,5.0874,195685,0
2015-11-18,4.9758,5.0689,4.8643,5.0503,228801,0
2015-11-19,5.1153,5.1804,5.0782,5.134,156871,0
2015-11-20,5.32,5.4316,5.2176,5.227,162677,0
2015-11-23,5.0782,5.1246,5.0595,5.0967,154828,0
2015-11-24,5.0503,5.2176,5.0316,5.2083,153323,0
2015-11-25,5.0967,5.1804,5.0037,5.1433,254283,0
2015-11-27,5.1619,5.1619,5.0503,5.0689,39998,0
2015-11-30,5.0689,5.3572,4.9944,5.2083,1218410,0
2015-12-01,5.3293,5.4967,5.32,5.4595,376985,0
2015-12-02,5.3479,5.3851,5.2549,5.2734,337399,0
2015-12-03,5.2176,5.2176,4.9852,5.0503,303328,0
2015-12-04,5.1246,5.2176,5.0595,5.1991,136549,0
2015-12-07,5.1153,5.1433,4.8643,4.9386,298474,0
2015-12-08,4.827,4.8364,4.7061,4.734,183810,0
2015-12-09,4.6224,4.7526,4.5574,4.6224,150097,0
2015-12-10,4.6504,4.6596,4.5666,4.6596,150420,0
2015-12-11,4.6504,4.6783,4.4457,4.455,254391,0
2015-12-14,4.5759,4.641,4.4365,4.5387,257006,0
2015-12-15,4.6317,4.6968,4.5759,4.6317,392876,0
2015-12-16,4.5945,4.7526,4.5759,4.7526,158914,0
2015-12-17,4.7526,4.7898,4.6783,4.7154,338472,0
2015-12-18,4.6504,4.7434,4.6038,4.734,1007028,0
2015-12-21,4.7898,4.9107,4.7619,4.8084,167300,0
2015-12-22,4.7992,4.9573,4.7805,4.9014,385696,0
2015-12-23,5.041,5.2828,5.0316,5.2455,536308,0
2015-12-24,5.1991,5.2734,5.1712,5.2083,135887,0
2015-12-28,5.1525,5.2083,5.1153,5.1804,251346,0
2015-12-29,5.2363,5.2549,5.1061,5.2176,213831,0
2015-12-30,5.1804,5.1898,5.1061,5.1153,286100,0
2015-12-31,5.134,5.2642,5.134,5.1712,700278,0
2016-01-04,5.0316,5.1061,4.9852,5.0595,171778,0
2016-01-05,5.2083,5.3013,5.1665,5.2363,171906,0
2016-01-06,5.0316,5.0782,4.9014,4.9201,327612,0
2016-01-07,4.6317,4.641,4.3434,4.3434,276711,0
2016-01-08,4.455,4.5201,4.3248,4.3248,270467,0
2016-01-11,4.6504,4.6504,4.5295,4.6504,509186,0
2016-01-12,4.6317,4.6689,4.4271,4.5666,301004,0
2016-01-13,4.5201,4.5759,4.3341,4.3434,392838,0
2016-01-14,4.3434,4.5387,4.2969,4.4736,236196,0
2016-01-15,4.0458,4.0551,3.7854,3.8133,381360,0
2016-01-19,3.7854,3.8318,3.6366,3.7388,417284,0
2016-01-20,3.497,3.6877,3.3947,3.59,307714,0
2016-01-21,3.4691,3.6775,3.4691,3.59,594665,0
2016-01-22,3.6737,3.7667,3.6458,3.7109,457190,0
2016-01-25,3.6366,3.6552,3.5157,3.5249,240529,0
2016-01-26,3.6087,3.7203,3.5436,3.7016,209340,0
2016-01-27,3.5994,3.7388,3.5621,3.5715,440419,0
2016-01-28,3.7203,3.9621,3.7203,3.9156,350415,0
2016-01-29,3.99,4.1015,3.9527,4.083,181972,0
2016-02-01,3.9435,3.9993,3.8412,3.9248,159155,0
2016-02-02,3.6737,3.7016,3.5064,3.5343,207882,0
2016-02-03,3.4877,3.5715,3.3947,3.5715,300131,0
2016-02-04,3.8133,3.9248,3.7016,3.7203,564866,0
2016-02-05,3.9621,4.0551,3.8597,3.9435,567150,0
2016-02-08,3.9063,3.9063,3.7854,3.8691,187552,0
2016-02-09,3.7667,3.8039,3.5919,3.6552,262470,0
2016-02-10,3.6924,3.7203,3.497,3.5343,182658,0
2016-02-11,3.3855,3.404,3.2738,3.404,162363,0
2016-02-12,3.4598,3.683,3.4412,3.59,281159,0
2016-02-16,3.7482,3.8505,3.7388,3.7946,232628,0
2016-02-17,4.0365,4.0923,3.9621,4.0365,249618,0
2016-02-18,4.0736,4.083,3.8923,3.9063,395406,0
2016-02-19,3.9063,3.9156,3.8412,3.8876,180428,0
2016-02-22,3.9156,4.0365,3.8876,4.0272,444887,0
2016-02-23,3.9248,3.9248,3.8133,3.8412,93717,0
2016-02-24,3.7946,3.8412,3.6924,3.8039,166905,0
2016-02-25,3.7482,3.7667,3.6087,3.6645,262499,0
2016-02-26,3.8039,3.8691,3.7667,3.8412,275487,0
2016-02-29,3.7946,3.9248,3.7946,3.9156,332588,0
2016-03-01,4.083,4.1853,4.0365,4.1853,301879,0
2016-03-02,4.2318,4.4643,4.2318,4.4365,411730,0
2016-03-03,4.5387,4.9061,4.5387,4.8084,657477,0
2016-03-04,4.9201,5.1153,4.8549,4.9944,349106,0
2016-03-07,4.9665,5.1525,4.9665,5.0874,373132,0
2016-03-08,5.0874,5.0874,4.7898,4.8084,368704,0
2016-03-09,4.8828,5.0223,4.8364,4.9573,166754,0
2016-03-10,4.9294,4.9758,4.7619,4.9386,158582,0
2016-03-11,4.9573,5.0037,4.9201,4.9852,172372,0
2016-03-14,4.9758,5.0316,4.9386,5.0131,110043,0
2016-03-15,4.9014,4.9107,4.7154,4.7713,211821,0
2016-03-16,4.8177,4.9294,4.7434,4.9107,139142,0
2016-03-17,4.9014,4.9665,4.8456,4.9573,183376,0
2016-03-18,5.1898,5.2223,5.0689,5.1898,365666,0
2016-03-21,5.2176,5.2734,5.1433,5.1991,84700,0
2016-03-22,5.3013,5.32,5.227,5.2642,152885,0
2016-03-23,5.2828,5.3107,5.134,5.1991,231908,0
2016-03-24,5.1433,5.2734,5.1433,5.2642,110407,0
2016-03-28,4.948,4.9758,4.7526,4.8549,127694,0
2016-03-29,4.7898,5.0223,4.7526,5.0037,185600,0
2016-03-30,5.0967,5.2455,5.0967,5.2363,392148,0
2016-03-31,5.134,5.2176,5.1061,5.1153,116868,0
2016-04-01,5.0223,5.0503,4.9573,5.0503,121222,0
2016-04-04,5.0689,5.0689,4.9014,4.9665,127581,0
2016-04-05,4.8177,4.8177,4.7165,4.7713,157475,0
2016-04-06,4.7713,4.9386,4.7526,4.9014,89046,0
2016-04-07,4.7898,4.7898,4.6504,4.6596,73988,0
2016-04-08,4.8456,5.0967,4.8317,4.9665,228386,0
2016-04-11,5.0782,5.1619,5.0223,5.0316,100840,0
2016-04-12,5.0874,5.2734,5.0503,5.227,221851,0
2016-04-13,5.3479,5.6082,5.3107,5.5618,253328,0
2016-04-14,5.5339,5.5339,5.4409,5.5152,142392,0
2016-04-15,5.5152,5.5432,5.3385,5.3851,274942,0
2016-04-18,5.4967,5.5804,5.4409,5.5618,99059,0
2016-04-19,5.599,5.7199,5.5804,5.6082,140349,0
2016-04-20,5.9711,6.1012,5.9152,6.0175,323359,0
2016-04-21,5.9711,5.9989,5.8594,5.9059,117922,0
2016-04-22,5.9152,6.0547,5.9059,5.9524,75905,0
2016-04-25,5.8036,5.8222,5.692,5.7291,61404,0
2016-04-26,5.9431,6.0454,5.8873,6.0268,103518,0
2016-04-27,6.0361,6.0547,5.8687,5.9245,113362,0
2016-04-28,5.7478,5.7664,5.6082,5.6641,152578,0
2016-04-29,5.8315,5.9152,5.785,5.8408,92729,0
2016-05-02,6.1663,6.3895,6.1571,6.3059,221343,0
2016-05-03,6.2593,6.2593,5.9711,6.0641,283363,0
2016-05-04,5.878,5.9152,5.6176,5.7199,228627,0
2016-05-05,5.8036,5.8594,5.6548,5.7106,194632,0
2016-05-06,5.7106,5.785,5.6827,5.7664,169212,0
2016-05-09,5.7478,5.7478,5.506,5.6176,288523,0
2016-05-10,5.5804,5.6082,5.4873,5.599,169399,0
2016-05-11,5.5152,5.5897,5.4873,5.4967,92681,0
2016-05-12,5.6362,5.6734,5.5339,5.6082,159574,0
2016-05-13,5.4595,5.506,5.2828,5.3385,189108,0
2016-05-16,5.4688,5.5804,5.4688,5.5432,133202,0
2016-05-17,5.4873,5.6548,5.4781,5.506,153555,0
2016-05-18,5.4502,5.5246,5.3758,5.4409,121654,0
2016-05-19,5.2363,5.2363,5.0874,5.1804,175962,0
2016-05-20,5.3758,5.5525,5.3107,5.4595,293542,0
2016-05-23,5.3943,5.4316,5.3107,5.3943,156387,0
2016-05-24,5.3572,5.3851,5.32,5.3479,127074,0
2016-05-25,5.4409,5.5711,5.4409,5.5339,134760,0
2016-05-26,5.7478,5.785,5.7013,5.7291,206981,0
2016-05-27,5.7478,5.7478,5.6548,5.692,56428,0
2016-05-31,5.9245,5.9617,5.7571,5.7943,521013,0
2016-06-01,5.7199,5.8408,5.6548,5.8036,202582,0
2016-06-02,5.8036,5.9245,5.8036,5.9152,82047,0
2016-06-03,5.7943,5.8315,5.6734,5.8315,137505,0
2016-06-06,5.9431,6.0268,5.9338,5.9896,154400,0
2016-06-07,6.0641,6.1663,6.0641,6.1384,74215,0
2016-06-08,6.2314,6.3338,6.1942,6.2872,125767,0
2016-06-09,6.2407,6.343,6.1477,6.2686,151930,0
2016-06-10,6.4268,6.4453,6.2407,6.3338,210857,0
2016-06-13,6.2686,6.3059,6.1198,6.1477,111707,0
2016-06-14,6.25,6.2872,6.1012,6.185,246177,0
2016-06-15,6.5198,6.6965,6.5198,6.5383,340332,0
2016-06-16,6.6499,6.7895,6.5941,6.7616,313187,0
2016-06-17,6.7988,6.8546,6.6592,6.6871,543282,0
2016-06-20,7.0034,7.0685,7.0034,7.0313,162179,0
2016-06-21,6.7988,6.8639,6.7429,6.7801,203062,0
2016-06-22,6.9383,6.9662,6.7709,6.7709,212006,0
2016-06-23,6.8732,6.915,6.7988,6.8546,282479,0
2016-06-24,6.3989,6.4732,6.2221,6.2314,450630,0
2016-06-27,6.4919,6.5662,6.2686,6.3989,339421,0
2016-06-28,6.5662,6.8639,6.4919,6.8453,356171,0
2016-06-29,6.9662,7.0685,6.9476,6.9941,378063,0
2016-06-30,7.1986,7.3289,7.1615,7.3196,428248,0
2016-07-01,7.4405,7.5614,7.394,7.4778,236532,0
2016-07-05,7.5149,7.5149,7.2963,7.3568,224045,0
2016-07-06,7.2824,7.4405,7.2359,7.4405,174844,0
2016-07-07,7.8218,7.952,7.8032,7.859,286968,0
2016-07-08,7.9335,8.1195,7.9148,8.0729,316908,0
2016-07-11,8.2962,8.4543,8.2683,8.4078,676179,0
2016-07-12,8.8449,9.1143,8.8449,9.0872,568795,0
2016-07-13,9.1143,9.1518,8.9476,9.105,349145,0
2016-07-14,9.2174,9.2258,9.0375,9.0956,318104,0
2016-07-15,9.1518,9.208,8.9935,9.1518,207241,0
2016-07-18,8.8914,8.9476,8.724,8.8914,323130,0
2016-07-19,8.8356,8.8821,8.775,8.8263,190038,0
2016-07-20,8.8449,8.8821,8.7705,8.8542,205126,0
2016-07-21,8.7333,8.7808,8.6589,8.7519,139929,0
2016-07-22,9.2258,9.3841,9.1799,9.3841,431520,0
2016-07-25,9.4309,9.4871,9.2258,9.3475,272178,0
2016-07-26,9.2539,9.459,9.2174,9.4309,184986,0
2016-07-27,9.3101,9.3288,9.1518,9.2174,312394,0
2016-07-28,9.282,9.2913,9.1612,9.2445,433157,0
2016-07-29,9.0685,9.1939,8.9008,9.0404,246995,0
2016-08-01,9.105,9.2539,9.0591,9.1612,165407,0
2016-08-02,8.7798,8.7798,8.5845,8.7147,268144,0
2016-08-03,8.7426,9.0123,8.6589,8.9935,147329,0
2016-08-04,9.0123,9.1143,9.0029,9.0404,112251,0
2016-08-05,9.2913,9.459,9.2633,9.4028,206711,0
2016-08-08,9.3382,9.555,9.3382,9.459,244379,0
2016-08-09,9.1893,9.208,9.1143,9.1705,190605,0
2016-08-10,9.1331,9.1799,9.0685,9.1143,97449,0
2016-08-11,9.0591,9.1518,8.9842,9.105,198865,0
2016-08-12,9.1799,9.2445,9.1424,9.2174,173913,0
2016-08-15,9.208,9.3747,9.208,9.3101,80220,0
2016-08-16,9.3841,9.4684,9.3194,9.4309,136952,0
2016-08-17,9.459,9.552,9.4009,9.4871,171607,0
2016-08-18,9.533,9.757,9.533,9.701,122098,0
2016-08-19,9.831,9.831,9.738,9.812,215390,0
2016-08-22,9.784,9.831,9.627,9.691,110578,0
2016-08-23,9.654,9.654,9.533,9.57,102075,0
2016-08-24,9.682,9.757,9.4871,9.542,264006,0
2016-08-25,9.4684,9.4684,9.2726,9.3288,194097,0
2016-08-26,9.3288,9.552,9.2258,9.3007,270837,0
2016-08-29,9.4496,9.71,9.4496,9.682,268167,0
2016-08-30,9.654,9.738,9.4955,9.57,244025,0
2016-08-31,9.4122,9.4122,9.222,9.3007,260103,0
2016-09-01,9.3382,9.4684,9.3382,9.4684,77379,0
2016-09-02,9.617,9.738,9.599,9.701,120696,0
2016-09-06,9.738,9.812,9.644,9.812,160394,0
2016-09-07,9.719,9.729,9.627,9.673,93199,0
2016-09-08,9.701,9.757,9.644,9.71,60321,0
2016-09-09,9.505,9.514,9.2539,9.2913,208126,0
2016-09-12,8.9842,9.2633,8.9748,9.2539,147706,0
2016-09-13,9.1331,9.1331,8.7612,8.8356,234148,0
2016-09-14,9.0591,9.1986,9.0216,9.0872,135436,0
2016-09-15,9.105,9.223,9.0404,9.1518,78592,0
2016-09-16,8.8914,8.9654,8.7891,8.7891,249952,0
2016-09-19,9.031,9.1986,9.031,9.1237,149182,0
2016-09-20,9.105,9.105,8.9654,8.9748,51477,0
2016-09-21,9.0956,9.2913,9.0956,9.2726,157373,0
2016-09-22,9.3841,9.459,9.3747,9.3841,103061,0
2016-09-23,9.3934,9.4684,9.3569,9.3569,87512,0
2016-09-26,9.3569,9.3841,9.2913,9.3288,94781,0
2016-09-27,9.208,9.2539,9.1424,9.2258,60437,0
2016-09-28,9.71,9.85,9.505,9.784,351108,0
2016-09-29,9.3934,9.4403,9.1612,9.2445,551852,0
2016-09-30,9.617,9.701,9.58,9.644,156694,0
2016-10-03,9.859,9.942,9.831,9.896,148534,0
2016-10-04,10.314,10.423,10.147,10.193,408072,0
2016-10-05,10.584,10.621,10.468,10.612,279648,0
2016-10-06,10.78,10.938,10.714,10.9,203871,0
2016-10-07,11.002,11.002,10.742,10.817,104196,0
2016-10-10,11.059,11.151,10.966,11.03,132721,0
2016-10-11,10.872,11.077,10.817,11.059,267268,0
2016-10-12,10.947,11.03,10.826,10.853,179131,0
2016-10-13,10.631,10.659,10.51,10.538,456295,0
2016-10-14,10.808,10.826,10.566,10.621,428232,0
2016-10-17,10.621,10.723,10.612,10.612,203002,0
2016-10-18,10.844,10.91,10.798,10.853,199431,0
2016-10-19,10.957,11.087,10.9,11.021,242755,0
2016-10-20,11.384,11.449,11.328,11.347,646125,0
2016-10-21,11.198,11.217,11.026,11.123,597468,0
2016-10-24,11.077,11.161,10.974,11.096,265327,0
2016-10-25,11.189,11.384,11.179,11.253,309056,0
2016-10-26,11.123,11.142,10.993,11.105,159997,0
2016-10-27,11.077,11.077,10.957,10.957,113713,0
2016-10-28,11.105,11.217,11.03,11.087,132438,0
2016-10-31,11.123,11.258,11.114,11.217,263522,0
2016-11-01,12.081,12.296,11.728,12.175,542537,0
2016-11-02,12.128,12.137,11.905,11.979,246094,0
2016-11-03,12.072,12.166,11.942,11.998,166161,0
2016-11-04,11.65,11.819,11.65,11.716,146250,0
2016-11-07,12.034,12.269,12.025,12.24,344155,0
2016-11-08,12.306,12.493,12.203,12.344,438122,0
2016-11-09,12.119,12.4,12.109,12.315,391806,0
2016-11-10,12.69,12.793,12.493,12.54,454395,0
2016-11-11,12.465,12.587,12.334,12.54,369260,0
2016-11-14,12.559,12.606,12.353,12.521,467982,0
2016-11-15,11.679,11.885,11.679,11.847,426924,0
2016-11-16,11.351,11.426,11.285,11.416,384004,0
2016-11-17,11.819,11.931,11.716,11.744,214563,0
2016-11-18,11.36,11.36,11.089,11.126,276376,0
2016-11-21,10.854,11.079,10.817,11.004,268065,0
2016-11-22,11.313,11.697,11.313,11.66,574341,0
2016-11-23,11.735,12.034,11.697,11.941,337928,0
2016-11-25,12.147,12.24,12.016,12.231,176128,0
2016-11-28,12.447,12.596,12.409,12.503,538384,0
2016-11-29,12.372,12.39,12.231,12.287,581717,0
2016-11-30,12.456,12.643,12.456,12.55,655721,0
2016-12-01,12.465,12.493,12.147,12.222,415967,0
2016-12-02,12.184,12.306,12.156,12.222,256340,0
2016-12-05,12.587,12.606,12.409,12.521,254922,0
2016-12-06,12.634,12.643,12.503,12.55,226158,0
2016-12-07,12.746,12.943,12.737,12.915,222649,0
2016-12-08,13.327,13.458,13.252,13.318,241961,0
2016-12-09,13.411,13.411,13.214,13.243,274828,0
2016-12-12,13.43,13.486,13.313,13.402,317778,0
2016-12-13,13.158,13.214,12.887,12.98,636081,0
2016-12-14,12.868,12.915,12.568,12.606,596337,0
2016-12-15,12.84,12.924,12.699,12.793,629790,0
2016-12-16,12.596,12.596,12.278,12.278,1154494,0
2016-12-19,12.325,12.325,12.063,12.109,622225,0
2016-12-20,12.091,12.4,12.091,12.372,367136,0
2016-12-21,12.325,12.456,12.287,12.362,313325,0
2016-12-22,11.95,11.95,11.688,11.8,247112,0
2016-12-23,11.782,11.922,11.782,11.913,157513,0
2016-12-27,11.782,11.903,11.753,11.819,170532,0
2016-12-28,11.679,11.688,11.576,11.576,290891,0
2016-12-29,11.744,11.969,11.744,11.922,229049,0
2016-12-30,11.894,11.894,11.622,11.632,214377,0
2017-01-03,11.894,12.025,11.8,12.006,239907,0
2017-01-04,11.969,11.978,11.814,11.95,258763,0
2017-01-05,12.344,12.624,12.344,12.512,322002,0
2017-01-06,12.55,12.634,12.475,12.531,177143,0
2017-01-09,12.531,12.662,12.493,12.559,244677,0
2017-01-10,12.709,12.859,12.709,12.821,406276,0
2017-01-11,12.859,13.093,12.859,12.934,510292,0
2017-01-12,13.13,13.28,13.111,13.214,176050,0
2017-01-13,13.083,13.149,12.962,13.093,115200,0
2017-01-17,13.008,13.074,12.924,12.952,153629,0
2017-01-18,13.243,13.514,13.224,13.43,338166,0
2017-01-19,13.392,13.392,13.243,13.299,173817,0
2017-01-20,13.149,13.149,12.952,13.046,162954,0
2017-01-23,13.289,13.533,13.289,13.524,261797,0
2017-01-24,13.758,13.973,13.758,13.917,304963,0
2017-01-25,14.067,14.207,14.02,14.188,224577,0
2017-01-26,14.048,14.194,14.001,14.151,178051,0
2017-01-27,14.114,14.142,14.011,14.067,132276,0
2017-01-30,14.16,14.198,13.917,14.039,298994,0
2017-01-31,13.917,13.964,13.701,13.861,263536,0
2017-02-01,14.301,14.404,13.833,14.273,571103,0
2017-02-02,14.32,14.46,14.292,14.348,248554,0
2017-02-03,13.936,13.992,13.73,13.861,209239,0
2017-02-06,13.842,13.842,13.748,13.823,136361,0
2017-02-07,13.805,13.851,13.692,13.72,167540,0
2017-02-08,13.954,13.973,13.776,13.964,151685,0
2017-02-09,13.889,13.964,13.805,13.926,162013,0
2017-02-10,13.936,14.179,13.926,14.076,449779,0
2017-02-13,14.207,14.46,14.198,14.413,202939,0
2017-02-14,14.057,14.057,13.748,13.964,417375,0
2017-02-15,13.833,13.936,13.72,13.739,209939,0
2017-02-16,14.554,14.704,14.469,14.554,615645,0
2017-02-17,14.441,14.526,14.376,14.507,314921,0
2017-02-21,14.694,14.882,14.675,14.882,292576,0
2017-02-22,14.451,14.516,14.404,14.479,315730,0
2017-02-23,14.554,14.591,14.348,14.423,379611,0
2017-02-24,14.404,14.404,14.198,14.376,339344,0
2017-02-27,14.263,14.362,14.17,14.245,273736,0
2017-02-28,14.451,14.572,14.395,14.395,353942,0
2017-03-01,14.675,15.069,14.675,15.022,367527,0
2017-03-02,14.994,15.088,14.966,15.013,534276,0
2017-03-03,15.106,15.125,14.919,15.116,274640,0
2017-03-06,14.966,14.975,14.73,14.807,214229,0
2017-03-07,14.675,14.675,14.404,14.46,192876,0
2017-03-08,14.085,14.123,13.879,13.945,296478,0
2017-03-09,14.057,14.17,13.992,14.011,499498,0
2017-03-10,13.926,13.926,13.664,13.805,259671,0
2017-03-13,14.114,14.413,14.114,14.357,333785,0
2017-03-14,14.254,14.357,14.188,14.338,268028,0
2017-03-15,14.498,14.966,14.46,14.919,674714,0
2017-03-16,15.013,15.326,15.013,15.265,445603,0
2017-03-17,15.237,15.294,15.041,15.088,638650,0
2017-03-20,15.191,15.308,15.05,15.265,403790,0
2017-03-21,15.097,15.209,14.76,14.778,424847,0
2017-03-22,14.947,15.303,14.947,15.237,630423,0
2017-03-23,15.172,15.584,15.172,15.443,631623,0
2017-03-24,15.303,15.303,15.106,15.209,470854,0
2017-03-27,15.059,15.162,14.9,15.125,473451,0
2017-03-28,15.303,15.621,15.275,15.575,589813,0
2017-03-29,15.546,15.865,15.546,15.79,399133,0
2017-03-30,15.846,15.987,15.771,15.949,1022649,0
2017-03-31,15.818,16.239,15.818,16.08,737481,0
2017-04-03,15.959,16.005,15.575,15.706,432459,0
2017-04-04,15.649,15.902,15.649,15.846,253663,0
2017-04-05,15.94,16.099,15.668,15.724,434901,0
2017-04-06,15.678,15.884,15.64,15.827,301226,0
2017-04-07,15.781,15.874,15.696,15.799,348787,0
2017-04-10,15.86,16.07,15.86,15.94,312920,0
2017-04-11,15.84,15.94,15.715,15.87,310421,0
2017-04-12,15.99,16.1,15.81,15.85,448355,0
2017-04-13,15.34,15.39,14.92,14.94,499660,0
2017-04-17,14.79,14.79,14.54,14.66,429378,0
2017-04-18,14.34,14.44,14.22,14.44,524409,0
2017-04-19,14.67,14.76,14.55,14.59,513812,0
2017-04-20,14.64,14.73,14.59,14.66,396231,0
2017-04-21,14.48,14.56,14.42,14.49,222044,0
2017-04-24,14.48,14.53,14.45,14.51,471674,0
2017-04-25,14.59,14.94,14.58,14.92,539803,0
2017-04-26,14.88,14.88,14.73,14.74,353134,0
2017-04-27,14.69,14.71,14.6,14.69,320012,0
2017-04-28,15.21,15.33,15.18,15.2,349414,0
2017-05-01,15.24,15.775,15.24,15.6,1178575,0
2017-05-02,15.45,15.479,15.26,15.29,653254,0
2017-05-03,15.11,15.18,14.95,14.97,657875,0
2017-05-04,14.54,14.54,14.185,14.26,954298,0
2017-05-05,13.78,14.22,13.78,14.22,517050,0
2017-05-08,13.98,13.98,13.82,13.91,432752,0
2017-05-09,14.14,14.44,14.06,14.26,901441,0
2017-05-10,14.41,14.58,14.26,14.46,1035030,0
2017-05-11,14.78,15.05,14.68,14.98,831429,0
2017-05-12,14.88,15.065,14.82,15.01,512176,0
2017-05-15,15.21,15.56,15.21,15.52,710477,0
2017-05-16,15.26,15.37,15.15,15.24,884681,0
2017-05-17,15.36,15.42,14.93,14.94,779477,0
2017-05-18,14.52,14.52,14.26,14.41,415574,0
2017-05-19,14.49,14.7,14.48,14.7,602193,0
2017-05-22,14.54,14.55,14.4,14.42,589922,0
2017-05-23,14.33,14.51,14.29,14.3,388327,0
2017-05-24,14.05,14.07,13.85,13.97,399593,0
2017-05-25,14.45,14.72,14.45,14.55,655124,0
2017-05-26,15.11,15.46,15.11,15.3,848471,0
2017-05-30,15.25,15.28,15.135,15.17,295270,0
2017-05-31,14.91,14.91,14.67,14.82,544151,0
2017-06-01,14.61,14.63,14.48,14.63,661519,0
2017-06-02,14.43,14.59,14.24,14.52,834581,0
2017-06-05,14.42,14.48,14.32,14.34,563420,0
2017-06-06,14.41,14.455,14.32,14.38,319449,0
2017-06-07,14.53,14.62,14.4,14.49,402470,0
2017-06-08,14.57,14.72,14.55,14.68,367118,0
2017-06-09,15.13,15.26,14.91,15,591685,0
2017-06-12,15.07,15.12,14.855,14.93,632719,0
2017-06-13,14.68,14.77,14.58,14.73,361159,0
2017-06-14,14.72,14.735,14.39,14.49,474684,0
2017-06-15,14.38,14.53,14.36,14.45,410311,0
2017-06-16,14.49,14.61,14.45,14.55,862350,0
2017-06-19,14.8,15.04,14.8,14.93,333291,0
2017-06-20,14.76,14.8,14.68,14.71,249500,0
2017-06-21,14.78,14.78,14.58,14.61,285204,0
2017-06-22,14.42,14.42,14.29,14.38,206325,0
2017-06-23,14.54,14.75,14.51,14.74,371585,0
2017-06-26,14.75,14.82,14.64,14.76,297864,0
2017-06-27,14.71,14.8,14.57,14.59,420346,0
2017-06-28,14.95,15.32,14.95,15.23,569620,0
2017-06-29,15.49,15.595,15.255,15.36,437019,0
2017-06-30,15.4,15.57,15.39,15.52,449202,0
2017-07-03,15.6,15.85,15.6,15.75,236646,0
2017-07-05,15.97,16.04,15.86,16,733433,0
2017-07-06,16.04,16.18,15.95,16.03,330782,0
2017-07-07,15.94,15.99,15.7199,15.87,293730,0
2017-07-10,16.04,16.39,16.04,16.33,457465,0
2017-07-11,16.04,16.23,15.95,16.19,505921,0
2017-07-12,16.34,16.44,16.32,16.4,272031,0
2017-07-13,16.4,16.46,16.33,16.45,368017,0
2017-07-14,16.48,16.66,16.48,16.61,354458,0
2017-07-17,16.85,17,16.85,16.92,313353,0
2017-07-18,16.76,16.975,16.76,16.92,466004,0
2017-07-19,17.13,17.22,17.07,17.18,367332,0
2017-07-20,17.02,17.08,16.88,16.88,361920,0
2017-07-21,16.8,16.81,16.6355,16.81,393508,0
2017-07-24,16.63,16.705,16.565,16.68,503480,0
2017-07-25,17.35,17.62,17.31,17.47,416628,0
2017-07-26,17.68,17.7,17.51,17.63,377263,0
2017-07-27,17.68,17.72,17.39,17.47,347178,0
2017-07-28,17.26,17.45,17.19,17.39,324608,0
2017-07-31,17.58,17.66,17.53,17.6,594659,0
2017-08-01,17.66,17.78,17.58,17.75,265329,0
2017-08-02,17.68,17.86,17.64,17.83,260978,0
2017-08-03,17.77,17.84,17.64,17.69,289319,0
2017-08-04,18.18,18.3,18.08,18.11,484571,0
2017-08-07,18.33,18.37,18.185,18.31,285645,0
2017-08-08,18.73,18.865,18.66,18.74,308351,0
2017-08-09,18.76,18.84,18.69,18.79,298882,0
2017-08-10,18.611,18.75,18.44,18.44,663795,0
2017-08-11,17.45,17.83,17.27,17.83,589192,0
2017-08-14,18.28,18.48,18.25,18.32,380268,0
2017-08-15,18.24,18.29,18.16,18.26,279616,0
2017-08-16,18.58,18.91,18.56,18.89,460558,0
2017-08-17,19.05,19.2,18.74,18.76,403243,0
2017-08-18,18.75,18.9,18.64,18.76,205179,0
2017-08-21,18.62,18.7,18.57,18.58,279776,0
2017-08-22,18.6,18.84,18.6,18.74,554794,0
2017-08-23,18.86,19.2,18.7,19.15,922717,0
2017-08-24,18.97,19.07,18.83,19,658459,0
2017-08-25,19.17,19.17,18.93,19.05,368310,0
2017-08-28,19.07,19.29,18.92,19.16,911257,0
2017-08-29,18.99,19,18.86,18.93,461247,0
2017-08-30,19.17,19.26,19.13,19.17,581224,0
2017-08-31,19.32,19.68,19.3,19.6,739866,0
2017-09-01,19.93,20.12,19.9,20.07,650995,0
2017-09-05,19.99,20.09,19.7089,19.84,437247,0
2017-09-06,19.96,20.15,19.95,20.08,363296,0
2017-09-07,20.48,20.71,20.47,20.64,503195,0
2017-09-08,20.74,20.75,20.25,20.33,744059,0
2017-09-11,20.7,20.87,20.63,20.8,450999,0
2017-09-12,20.81,20.92,20.76,20.85,497276,0
2017-09-13,20.73,20.73,20.36,20.38,439749,0
2017-09-14,20.07,20.2,19.9,20.1,461481,0
2017-09-15,19.97,20.07,19.93,20,678943,0
2017-09-18,20.3,20.56,20.3,20.48,539316,0
2017-09-19,20.37,20.38,20.17,20.34,416718,0
2017-09-20,20.31,20.33,19.91,20.11,422655,0
2017-09-21,20,20.14,20,20.04,299121,0
2017-09-22,19.46,19.5,19.14,19.24,716287,0
2017-09-25,19.11,19.13,18.75,18.79,425377,0
2017-09-26,19.34,19.47,19.31,19.34,1055829,0
2017-09-27,19.09,19.14,18.855,19.06,548873,0
2017-09-28,19.07,19.2,19.015,19.16,416967,0
2017-09-29,19.35,19.44,19.29,19.36,364555,0
2017-10-02,19.3,19.39,19.27,19.34,376276,0
2017-10-03,19.54,19.54,19.4,19.49,350745,0
2017-10-04,19.57,19.72,19.55,19.6,209345,0
2017-10-05,19.66,19.8,19.66,19.69,248398,0
2017-10-06,19.87,20.05,19.78,20.05,298236,0
2017-10-09,19.835,19.89,19.83,19.88,220436,0
2017-10-10,19.8,19.95,19.8,19.89,234767,0
2017-10-11,19.54,19.57,19.3132,19.44,383625,0
2017-10-12,19.68,19.8,19.655,19.69,203540,0
2017-10-13,20.02,20.12,19.975,20.05,222067,0
2017-10-16,20.75,20.96,20.73,20.82,443787,0
2017-10-17,20.46,20.52,20.32,20.4,411081,0
2017-10-18,20.3,20.43,20.27,20.36,328368,0
2017-10-19,20.15,20.17,20.025,20.13,277512,0
2017-10-20,20.26,20.27,20.14,20.21,221162,0
2017-10-23,20.27,20.39,20.19,20.3,345885,0
2017-10-24,20.47,20.71,20.42,20.67,313257,0
2017-10-25,20.58,20.7,20.41,20.6,344210,0
2017-10-26,21.04,21.38,20.9501,20.99,414161,0
2017-10-27,20.7,21.02,20.55,20.97,353541,0
2017-10-30,21.05,21.16,20.92,21,374763,0
2017-10-31,20.74,20.75,20.58,20.6,941740,0
2017-11-01,21.23,21.63,21.22,21.22,345977,0
2017-11-02,21.35,21.48,21.22,21.3,241599,0
2017-11-03,21.15,21.15,20.76,20.92,214608,0
2017-11-06,21.04,21.27,21.04,21.22,278351,0
2017-11-07,20.74,20.74,20.56,20.62,260413,0
2017-11-08,20.09,20.18,19.93,20.17,452336,0
2017-11-09,20.01,20.04,19.82,19.94,417660,0
2017-11-10,19.83,20.01,19.76,19.86,259543,0
