Date,Open,High,Low,Close,Volume,OpenInt
2013-11-26,14.563,14.573,14.52,14.573,3250721,0
2013-11-27,14.573,14.704,14.499,14.573,427273,0
2013-11-29,14.672,14.672,14.573,14.573,159690,0
2013-12-02,14.573,14.592,14.512,14.573,265793,0
2013-12-03,14.585,14.585,14.573,14.578,182353,0
2013-12-04,14.578,14.6,14.535,14.573,118611,0
2013-12-05,14.573,15.009,14.541,14.782,325215,0
2013-12-06,14.863,14.914,14.754,14.817,141315,0
2013-12-09,14.878,14.885,14.716,14.723,104928,0
2013-12-10,14.716,14.797,14.573,14.573,154783,0
2013-12-11,14.651,14.666,14.258,14.666,234093,0
2013-12-12,14.592,14.672,14.585,14.666,56338,0
2013-12-13,14.644,14.672,14.6,14.672,66934,0
2013-12-16,14.578,14.716,14.573,14.578,139986,0
2013-12-17,14.585,14.616,14.535,14.563,195336,0
2013-12-18,14.622,14.666,14.573,14.573,127014,0
2013-12-19,14.666,14.666,14.573,14.629,75082,0
2013-12-20,14.629,14.651,14.585,14.636,119135,0
2013-12-23,14.678,14.678,14.46,14.644,81380,0
2013-12-24,14.659,14.863,14.578,14.754,74705,0
2013-12-26,14.754,14.885,14.739,14.746,92023,0
2013-12-27,14.789,14.885,14.607,14.716,59644,0
2013-12-30,14.826,14.928,14.695,14.84,148310,0
2013-12-31,14.84,15.794,14.84,15.153,221183,0
2014-01-02,15.016,15.656,14.695,14.804,126555,0
2014-01-03,14.578,14.678,14.505,14.535,920548,0
2014-01-06,14.666,14.666,14.46,14.573,332813,0
2014-01-07,14.585,14.585,14.557,14.557,218521,0
2014-01-08,14.573,14.573,14.535,14.541,357233,0
2014-01-09,14.573,14.746,14.548,14.573,292127,0
2014-01-10,14.644,14.651,14.266,14.324,221964,0
2014-01-13,14.308,14.592,14.206,14.535,231881,0
2014-01-14,14.409,14.528,14.352,14.397,145231,0
2014-01-15,14.397,14.548,14.074,14.113,252716,0
2014-01-16,14.178,14.345,14.105,14.126,239675,0
2014-01-17,14.155,14.397,14.155,14.381,160081,0
2014-01-21,14.308,14.409,14.286,14.338,153478,0
2014-01-22,14.426,14.448,14.308,14.409,139574,0
2014-01-23,14.352,14.46,14.266,14.397,110641,0
2014-01-24,14.409,14.433,14.236,14.338,234800,0
2014-01-27,14.249,14.417,14.141,14.229,149674,0
2014-01-28,14.148,14.433,14.105,14.206,196141,0
2014-01-29,14.113,14.223,13.704,13.972,395573,0
2014-01-30,14.046,14.07,13.902,13.945,207490,0
2014-01-31,13.902,14.113,13.85,14.054,135664,0
2014-02-03,14.098,14.135,13.951,14.046,78944,0
2014-02-04,14.002,14.118,13.792,13.951,166275,0
2014-02-05,14.002,14.025,13.915,13.972,125089,0
2014-02-06,13.945,14.161,13.945,14.161,92421,0
2014-02-07,14.118,14.294,14.062,14.141,108241,0
2014-02-10,14.118,14.286,13.923,14.223,196334,0
2014-02-11,14.286,14.381,14.113,14.316,210876,0
2014-02-12,14.389,14.482,14.229,14.294,218521,0
2014-02-13,14.289,14.608,14.289,14.528,182336,0
2014-02-14,14.638,14.638,14.356,14.564,183382,0
2014-02-18,14.618,14.618,14.402,14.425,135241,0
2014-02-19,14.402,14.608,14.284,14.334,208467,0
2014-02-20,14.372,14.431,14.194,14.225,178257,0
2014-02-21,14.225,14.477,14.207,14.334,150341,0
2014-02-24,14.416,14.505,14.261,14.284,193972,0
2014-02-25,14.356,14.477,14.275,14.327,171935,0
2014-02-26,14.313,14.477,14.289,14.365,223697,0
2014-02-27,14.342,14.431,14.297,14.386,141341,0
2014-02-28,14.342,14.408,14.252,14.372,150808,0
2014-03-03,14.365,14.416,14.289,14.306,105447,0
2014-03-04,14.327,14.402,14.163,14.306,140685,0
2014-03-05,14.356,14.438,14.201,14.244,310027,0
2014-03-06,14.207,14.334,14.207,14.327,106210,0
2014-03-07,14.306,14.395,14.194,14.201,123252,0
2014-03-10,14.216,14.252,14.024,14.15,176002,0
2014-03-11,14.136,14.136,13.899,13.949,263091,0
2014-03-12,13.846,13.972,13.698,13.846,254754,0
2014-03-13,13.846,13.957,13.735,13.846,256080,0
2014-03-14,13.778,13.89,13.778,13.846,205995,0
2014-03-17,13.881,13.966,13.757,13.793,210697,0
2014-03-18,13.793,13.846,13.713,13.786,292874,0
2014-03-19,13.837,13.837,13.669,13.735,264989,0
2014-03-20,13.727,13.741,13.551,13.631,235051,0
2014-03-21,13.661,14.098,13.637,14.098,571727,0
2014-03-24,13.972,13.972,13.778,13.809,269913,0
2014-03-25,13.778,13.825,13.637,13.786,367573,0
2014-03-26,13.89,14.105,13.683,14.001,295504,0
2014-03-27,14.001,14.244,13.862,14.126,114343,0
2014-03-28,14.054,14.306,14.01,14.244,218011,0
2014-03-31,14.365,14.365,14.098,14.119,178858,0
2014-04-01,14.142,14.18,14.01,14.046,141018,0
2014-04-02,14.082,14.252,14.082,14.194,109077,0
2014-04-03,14.157,14.297,14.105,14.225,101261,0
2014-04-04,14.275,14.313,14.163,14.244,80136,0
2014-04-07,14.216,14.334,13.993,14.032,136083,0
2014-04-08,14.098,14.126,13.869,14.046,114966,0
2014-04-09,14.038,14.173,13.979,14.105,166563,0
2014-04-10,14.15,14.18,13.979,14.01,133985,0
2014-04-11,13.979,14.163,13.934,14.119,166946,0
2014-04-14,14.082,14.157,14.032,14.114,174661,0
2014-04-15,14.173,14.453,14.054,14.438,241727,0
2014-04-16,14.438,14.594,14.306,14.477,175408,0
2014-04-17,14.564,14.645,14.402,14.573,217068,0
2014-04-21,14.52,14.654,14.408,14.512,129914,0
2014-04-22,14.512,14.608,14.216,14.342,261969,0
2014-04-23,14.356,14.498,14.244,14.35,188774,0
2014-04-24,14.372,14.447,14.284,14.32,246292,0
2014-04-25,14.327,14.477,14.289,14.372,138001,0
2014-04-28,14.469,14.638,14.297,14.594,156189,0
2014-04-29,14.594,14.602,14.431,14.469,195578,0
2014-04-30,14.498,14.623,14.447,14.573,182169,0
2014-05-01,14.618,14.638,14.52,14.586,101103,0
2014-05-02,14.623,14.771,14.365,14.751,235366,0
2014-05-05,14.734,14.734,14.557,14.654,130872,0
2014-05-06,14.674,14.682,14.512,14.586,225757,0
2014-05-07,14.638,14.727,14.579,14.668,130615,0
2014-05-08,14.69,14.707,14.602,14.699,135345,0
2014-05-09,14.662,14.707,14.623,14.654,117050,0
2014-05-12,14.69,14.786,14.674,14.779,203312,0
2014-05-13,14.833,14.891,14.688,14.705,164855,0
2014-05-14,14.705,14.824,14.705,14.794,112583,0
2014-05-15,14.816,14.87,14.622,14.651,198289,0
2014-05-16,14.705,14.863,14.68,14.833,116925,0
2014-05-19,14.855,14.878,14.666,14.71,180840,0
2014-05-20,14.71,14.786,14.651,14.688,180049,0
2014-05-21,14.71,14.87,14.71,14.763,183014,0
2014-05-22,14.891,14.891,14.757,14.81,225551,0
2014-05-23,14.855,15.013,14.824,14.961,175923,0
2014-05-27,14.98,14.998,14.673,14.763,264483,0
2014-05-28,14.794,14.839,14.636,14.801,288183,0
2014-05-29,14.801,14.961,14.763,14.794,200488,0
2014-05-30,14.779,15.027,14.779,14.98,250327,0
2014-06-02,14.98,15.019,14.921,15.006,131607,0
2014-06-03,14.98,15.132,14.98,15.095,305535,0
2014-06-04,15.095,15.201,15.073,15.147,266407,0
2014-06-05,15.147,15.201,15.124,15.147,215866,0
2014-06-06,15.208,15.208,15.163,15.192,201710,0
2014-06-09,15.186,15.217,15.103,15.124,220503,0
2014-06-10,15.163,15.186,15.05,15.141,294355,0
2014-06-11,15.124,15.155,15.035,15.065,194495,0
2014-06-12,15.132,15.132,15.013,15.087,227759,0
2014-06-13,15.035,15.103,15.035,15.103,148445,0
2014-06-16,15.103,15.192,15.087,15.132,174838,0
2014-06-17,15.141,15.192,15.118,15.155,296618,0
2014-06-18,15.163,15.163,15.058,15.155,325282,0
2014-06-19,15.163,15.411,15.124,15.373,351420,0
2014-06-20,15.418,15.471,15.322,15.443,295702,0
2014-06-23,15.443,15.517,15.351,15.411,470228,0
2014-06-24,15.403,15.524,15.328,15.388,401728,0
2014-06-25,15.403,15.493,15.314,15.493,474586,0
2014-06-26,15.531,15.607,15.426,15.443,407486,0
2014-06-27,15.48,15.554,15.465,15.54,283355,0
2014-06-30,15.562,15.652,15.54,15.652,398756,0
2014-07-01,15.697,15.947,15.697,15.803,498915,0
2014-07-02,15.803,15.877,15.629,15.863,317078,0
2014-07-03,15.877,15.947,15.803,15.841,142007,0
2014-07-07,15.877,16.036,15.675,15.877,326361,0
2014-07-08,15.953,15.968,15.443,15.607,334581,0
2014-07-09,15.6,15.854,15.5,15.57,284348,0
2014-07-10,15.448,15.713,15.359,15.57,243152,0
2014-07-11,15.652,15.794,15.591,15.735,232861,0
2014-07-14,15.794,15.908,15.705,15.705,260229,0
2014-07-15,15.818,15.841,15.727,15.757,236946,0
2014-07-16,15.841,15.916,15.75,15.848,295698,0
2014-07-17,15.841,16.418,15.713,15.825,536216,0
2014-07-18,15.809,16.336,15.787,16.194,277295,0
2014-07-21,16.133,16.36,15.908,16.021,328581,0
2014-07-22,16.104,16.202,15.841,15.87,385141,0
2014-07-23,15.931,16.006,15.832,15.916,306769,0
2014-07-24,15.947,16.118,15.916,16.066,293883,0
2014-07-25,16.112,16.215,15.841,16.051,277084,0
2014-07-28,16.118,16.156,15.893,15.968,350417,0
2014-07-29,16.021,16.096,15.757,15.757,413151,0
2014-07-30,15.863,15.916,15.727,15.863,205810,0
2014-07-31,15.787,15.794,15.366,15.455,325653,0
2014-08-01,15.448,15.697,15.359,15.411,246856,0
2014-08-04,15.411,15.705,15.397,15.637,122603,0
2014-08-05,15.644,15.908,15.48,15.809,257811,0
2014-08-06,15.667,16.066,15.637,15.931,268245,0
2014-08-07,16.042,16.141,15.87,15.923,215268,0
2014-08-08,15.953,16.141,15.741,15.75,256427,0
2014-08-11,15.953,16.547,15.937,16.194,398157,0
2014-08-12,16.178,16.457,16.124,16.194,236394,0
2014-08-13,16.334,16.571,16.283,16.533,178378,0
2014-08-14,16.542,16.612,16.121,16.159,285086,0
2014-08-15,16.237,16.519,16.159,16.295,189003,0
2014-08-18,16.342,16.418,16.174,16.342,178981,0
2014-08-19,16.48,16.641,16.351,16.612,306151,0
2014-08-20,16.612,16.764,16.533,16.695,252339,0
2014-08-21,16.732,16.909,16.71,16.831,268203,0
2014-08-22,16.909,16.946,16.587,16.808,271676,0
2014-08-25,16.9,16.9,16.587,16.71,364417,0
2014-08-26,16.831,17.015,16.612,16.764,376336,0
2014-08-27,16.732,17.037,16.724,16.879,321432,0
2014-08-28,16.748,16.9,16.571,16.624,318435,0
2014-08-29,16.664,16.786,16.444,16.526,281387,0
2014-09-02,16.579,16.656,16.51,16.542,215234,0
2014-09-03,16.579,16.602,16.418,16.502,284122,0
2014-09-04,16.519,16.526,16.159,16.219,261281,0
2014-09-05,16.283,16.372,16.174,16.259,320898,0
2014-09-08,16.342,16.434,16.259,16.342,247582,0
2014-09-09,16.334,16.388,16.075,16.305,376707,0
2014-09-10,16.351,16.38,16.166,16.275,287704,0
2014-09-11,16.137,16.342,16.09,16.237,319550,0
2014-09-12,16.237,16.259,15.953,16.121,264188,0
2014-09-15,16.114,16.114,15.931,15.977,226705,0
2014-09-16,15.869,16.265,15.852,16.03,306882,0
2014-09-17,16.098,16.313,16.084,16.166,446484,0
2014-09-18,16.206,16.388,16.166,16.212,275580,0
2014-09-19,16.313,16.367,16.212,16.275,281479,0
2014-09-22,16.198,16.237,15.708,15.807,336687,0
2014-09-23,15.662,15.846,15.526,15.54,329034,0
2014-09-24,15.586,16.03,15.448,15.892,337376,0
2014-09-25,15.846,15.915,15.526,15.594,355114,0
2014-09-26,15.616,15.977,15.616,15.923,202370,0
2014-09-29,15.846,16.319,15.769,16.212,269812,0
2014-09-30,16.295,16.656,16.237,16.612,397204,0
2014-10-01,16.579,16.612,16.251,16.434,322920,0
2014-10-02,16.444,16.533,16.174,16.495,253838,0
2014-10-03,16.619,16.724,16.451,16.633,229080,0
2014-10-06,16.687,16.732,16.388,16.388,285637,0
2014-10-07,16.351,16.472,16.295,16.472,157058,0
2014-10-08,16.556,16.595,16.098,16.457,183209,0
2014-10-09,16.342,16.397,15.884,16.159,191506,0
2014-10-10,16.137,16.159,15.671,16.145,228914,0
2014-10-13,16.084,16.114,15.708,16.075,289766,0
2014-10-14,15.907,15.985,14.785,14.898,437326,0
2014-10-15,14.785,15.343,14.533,15.333,346360,0
2014-10-16,15.234,16.38,14.961,15.985,448809,0
2014-10-17,16.191,16.388,15.769,16.044,191780,0
2014-10-20,16.159,16.243,15.693,15.977,170855,0
2014-10-21,16.021,16.166,15.747,15.793,295056,0
2014-10-22,15.779,15.999,15.701,15.779,219731,0
2014-10-23,16.021,16.137,15.915,16.127,195107,0
2014-10-24,16.106,16.265,15.991,16.106,147372,0
2014-10-27,16.044,16.044,15.793,15.899,157920,0
2014-10-28,15.892,16.038,15.793,15.892,171555,0
2014-10-29,16.061,16.183,15.899,16.121,140219,0
2014-10-30,16.098,16.313,15.999,16.275,171841,0
2014-10-31,16.334,16.405,16.145,16.319,221096,0
2014-11-03,16.237,16.495,16.206,16.327,126737,0
2014-11-04,16.237,16.259,15.54,15.571,277889,0
2014-11-05,15.548,15.625,15.349,15.455,309330,0
2014-11-06,15.373,15.443,15.22,15.387,183666,0
2014-11-07,15.434,15.639,15.333,15.579,122190,0
2014-11-10,15.68,15.816,15.555,15.586,129176,0
2014-11-11,15.526,15.839,15.349,15.839,148526,0
2014-11-12,15.662,16.174,15.662,15.923,155775,0
2014-11-13,16.04,16.187,15.541,15.643,155703,0
2014-11-14,15.628,15.837,15.465,15.635,106982,0
2014-11-17,15.62,15.705,15.395,15.527,155697,0
2014-11-18,15.495,15.683,15.448,15.566,174282,0
2014-11-19,15.566,15.937,15.549,15.814,135428,0
2014-11-20,15.829,16.149,15.683,15.798,206404,0
2014-11-21,15.969,16.063,15.612,15.612,233275,0
2014-11-24,15.729,15.737,15.146,15.201,295358,0
2014-11-25,15.146,15.201,14.851,15.131,460981,0
2014-11-26,15.046,15.272,14.991,15.232,316787,0
2014-11-28,14.889,14.991,14.548,14.548,306874,0
2014-12-01,14.573,14.579,13.834,14.252,519111,0
2014-12-02,14.139,14.244,13.657,13.688,1006137,0
2014-12-03,13.703,14.224,13.624,13.804,600557,0
2014-12-04,13.678,13.973,13.531,13.639,633897,0
2014-12-05,13.648,13.858,13.516,13.563,728621,0
2014-12-08,13.469,13.501,12.663,13.082,897883,0
2014-12-09,12.91,13.181,12.39,12.677,1279629,0
2014-12-10,12.46,12.78,12.305,12.53,1234280,0
2014-12-11,12.514,12.997,12.422,12.437,1155354,0
2014-12-12,12.29,12.523,12.119,12.205,1155770,0
2014-12-15,12.305,12.437,11.698,12.103,1025409,0
2014-12-16,11.916,12.623,11.692,12.585,1426849,0
2014-12-17,12.552,13.788,12.544,13.531,765569,0
2014-12-18,13.756,14.129,13.391,13.949,1026206,0
2014-12-19,14.02,14.199,13.826,13.935,619030,0
2014-12-22,13.973,14.051,13.51,13.586,711682,0
2014-12-23,13.523,14.139,13.523,13.772,550998,0
2014-12-24,13.671,13.888,13.603,13.657,272312,0
2014-12-26,13.671,13.779,13.51,13.633,391319,0
2014-12-29,13.663,13.842,13.454,13.616,683231,0
2014-12-30,13.492,13.633,13.261,13.407,946327,0
2014-12-31,13.222,13.772,13.205,13.538,1013500,0
2015-01-02,13.492,13.983,13.492,13.949,123144,0
2015-01-05,13.85,13.88,13.399,13.548,227785,0
2015-01-06,13.501,13.688,13.244,13.51,268359,0
2015-01-07,13.648,13.765,13.454,13.678,248518,0
2015-01-08,13.819,14.114,13.609,14.098,218204,0
2015-01-09,14.105,14.191,13.911,14.168,172122,0
2015-01-12,13.958,14.105,13.492,13.639,281993,0
2015-01-13,13.648,13.834,13.281,13.416,192763,0
2015-01-14,13.367,13.563,12.925,13.158,447403,0
2015-01-15,13.281,13.548,13.12,13.227,145074,0
2015-01-16,13.36,13.609,13.3,13.445,292821,0
2015-01-20,13.538,13.944,13.267,13.788,341003,0
2015-01-21,13.779,13.996,13.717,13.834,229744,0
2015-01-22,13.866,14.105,13.74,13.858,174670,0
2015-01-23,13.866,14.098,13.788,13.866,175333,0
2015-01-26,13.967,14.051,13.88,14.044,143741,0
2015-01-27,13.811,14.044,13.811,13.996,148423,0
2015-01-28,14.036,14.199,13.904,13.944,276821,0
2015-01-29,13.958,14.03,13.725,13.983,194056,0
2015-01-30,13.949,14.051,13.639,13.858,225736,0
2015-02-02,13.967,14.139,13.779,14.051,173545,0
2015-02-03,14.191,14.408,14.082,14.291,496815,0
2015-02-04,14.184,14.252,14.074,14.091,232742,0
2015-02-05,14.159,14.377,14.159,14.3,151586,0
2015-02-06,14.324,14.479,14.3,14.462,161909,0
2015-02-09,14.408,14.534,13.944,14.098,251337,0
2015-02-10,14.176,14.176,13.911,14.105,132850,0
2015-02-11,14.051,14.082,13.88,14.013,216582,0
2015-02-12,14.183,14.341,14.142,14.286,180119,0
2015-02-13,14.412,14.594,14.316,14.436,190094,0
2015-02-17,14.38,14.452,14.263,14.436,210973,0
2015-02-18,14.429,14.482,14.301,14.452,172298,0
2015-02-19,14.316,14.468,14.263,14.458,167022,0
2015-02-20,14.515,14.658,14.389,14.468,198568,0
2015-02-23,14.458,14.491,14.253,14.341,141692,0
2015-02-24,14.468,14.468,14.199,14.263,204537,0
2015-02-25,14.333,14.444,14.286,14.356,153034,0
2015-02-26,14.301,14.301,14.047,14.047,189233,0
2015-02-27,14.079,14.151,14.055,14.079,156846,0
2015-03-02,14.072,14.088,13.819,13.827,162324,0
2015-03-03,13.874,13.922,13.788,13.905,84449,0
2015-03-04,13.922,14.167,13.842,14.103,164349,0
2015-03-05,14.142,14.238,14.016,14.025,177242,0
2015-03-06,13.962,14.04,13.74,13.74,126169,0
2015-03-09,13.819,13.851,13.598,13.645,156509,0
2015-03-10,13.511,13.612,13.367,13.486,364723,0
2015-03-11,13.534,13.559,13.114,13.226,444749,0
2015-03-12,13.279,13.416,13.138,13.32,157016,0
2015-03-13,13.21,13.266,13.067,13.146,130848,0
2015-03-16,13.131,13.131,12.853,12.894,158406,0
2015-03-17,12.846,12.964,12.736,12.941,173577,0
2015-03-18,12.878,13.289,12.823,13.106,143741,0
2015-03-19,13.035,13.076,12.838,12.957,145259,0
2015-03-20,13.035,13.226,12.998,13.084,167128,0
2015-03-23,13.171,13.495,13.163,13.432,141592,0
2015-03-24,13.581,13.581,13.21,13.272,232741,0
2015-03-25,13.258,13.329,13.171,13.289,131223,0
2015-03-26,13.367,13.416,13.258,13.345,142856,0
2015-03-27,13.307,13.353,13.219,13.251,113653,0
2015-03-30,13.266,13.416,13.266,13.384,160682,0
2015-03-31,13.299,13.446,13.258,13.32,125156,0
2015-04-01,13.299,13.645,13.279,13.486,211628,0
2015-04-02,13.525,13.59,13.456,13.534,116559,0
2015-04-06,13.486,13.621,13.486,13.59,117065,0
2015-04-07,13.534,13.715,13.525,13.573,102648,0
2015-04-08,13.566,13.715,13.503,13.503,118457,0
2015-04-09,13.63,13.653,13.486,13.606,154515,0
2015-04-10,13.581,13.764,13.439,13.439,223640,0
2015-04-13,13.446,13.511,13.329,13.345,245888,0
2015-04-14,13.329,13.534,13.312,13.469,174461,0
2015-04-15,13.511,13.748,13.503,13.692,199977,0
2015-04-16,13.701,13.867,13.661,13.756,130608,0
2015-04-17,13.733,13.756,13.612,13.701,158784,0
2015-04-20,13.804,13.859,13.748,13.748,100438,0
2015-04-21,13.827,13.93,13.771,13.905,164880,0
2015-04-22,13.938,14.214,13.859,13.938,182269,0
2015-04-23,13.969,14.199,13.922,14.167,137923,0
2015-04-24,14.167,14.286,14.065,14.175,129200,0
2015-04-27,14.119,14.365,14.119,14.238,170037,0
2015-04-28,14.277,14.5,14.231,14.341,236030,0
2015-04-29,14.206,14.412,14.206,14.349,192665,0
2015-04-30,14.477,14.477,14.271,14.436,159795,0
2015-05-01,14.491,14.5,14.389,14.482,122753,0
2015-05-04,14.507,14.507,14.316,14.404,121488,0
2015-05-05,14.507,14.523,14.397,14.482,111504,0
2015-05-06,14.546,14.546,14.206,14.326,120409,0
2015-05-07,14.397,14.397,14.151,14.271,114444,0
2015-05-08,14.365,14.412,14.231,14.349,124145,0
2015-05-11,14.277,14.316,14.079,14.175,112515,0
2015-05-12,14.293,14.389,14.103,14.293,141126,0
2015-05-13,14.38,14.698,14.373,14.523,153224,0
2015-05-14,14.854,14.854,14.467,14.572,140708,0
2015-05-15,14.547,14.709,14.378,14.523,144748,0
2015-05-18,14.523,14.572,14.274,14.274,92128,0
2015-05-19,14.281,14.418,14.234,14.306,115393,0
2015-05-20,14.418,14.418,14.266,14.346,105839,0
2015-05-21,14.338,14.442,14.143,14.225,139590,0
2015-05-22,14.072,14.321,14.072,14.143,125320,0
2015-05-26,14.177,14.177,14.039,14.138,156745,0
2015-05-27,14.225,14.346,14.103,14.217,252130,0
2015-05-28,14.234,14.428,14.097,14.37,159074,0
2015-05-29,14.297,14.346,14.24,14.289,103854,0
2015-06-01,14.289,14.329,14.2,14.2,58938,0
2015-06-02,14.143,14.353,14.112,14.248,98180,0
2015-06-03,14.248,14.297,14.159,14.169,135371,0
2015-06-04,14.321,14.321,13.596,13.635,235629,0
2015-06-05,13.549,13.669,13.226,13.226,262179,0
2015-06-08,13.267,13.612,13.201,13.539,314542,0
2015-06-09,13.605,13.765,13.509,13.702,164466,0
2015-06-10,13.693,13.837,13.491,13.5,119235,0
2015-06-11,13.467,13.5,13.273,13.28,103990,0
2015-06-12,13.144,13.355,13.136,13.312,178055,0
2015-06-15,13.267,13.387,13.226,13.267,113407,0
2015-06-16,13.218,13.402,13.218,13.218,175572,0
2015-06-17,13.232,13.338,13.072,13.072,211185,0
2015-06-18,13.097,13.178,13.025,13.025,151626,0
2015-06-19,12.975,13.032,12.895,12.935,96286,0
2015-06-22,12.992,13.001,12.686,12.701,153736,0
2015-06-23,12.669,12.846,12.42,12.774,281661,0
2015-06-24,12.796,13.232,12.734,12.935,345189,0
2015-06-25,12.984,12.992,12.774,12.854,168253,0
2015-06-26,12.854,12.854,12.582,12.582,163537,0
2015-06-29,12.476,12.572,12.283,12.298,162794,0
2015-06-30,12.355,12.403,11.912,12.065,291263,0
2015-07-01,12.211,12.234,11.735,11.735,269128,0
2015-07-02,11.687,12.088,11.687,12.057,201507,0
2015-07-06,11.848,11.976,11.776,11.904,134874,0
2015-07-07,11.904,12.145,11.606,12.145,259698,0
2015-07-08,12.048,12.145,11.647,11.743,312310,0
2015-07-09,11.904,11.959,11.709,11.767,244561,0
2015-07-10,11.825,12.097,11.758,12.081,209570,0
2015-07-13,12.057,12.323,11.984,12.226,304366,0
2015-07-14,12.162,12.394,12.145,12.372,184074,0
2015-07-15,12.355,12.476,11.976,11.976,298215,0
2015-07-16,11.976,12,11.79,11.838,239102,0
2015-07-17,11.694,11.799,11.606,11.637,187980,0
2015-07-20,11.556,11.678,11.291,11.323,273471,0
2015-07-21,11.283,11.412,11.082,11.332,374472,0
2015-07-22,11.299,11.34,10.992,11.05,445196,0
2015-07-23,11.162,11.257,10.992,11.106,290842,0
2015-07-24,11.13,11.518,11.13,11.323,298785,0
2015-07-27,11.195,11.236,10.881,10.969,386011,0
2015-07-28,11.001,11.364,10.929,11.227,238233,0
2015-07-29,11.211,11.589,11.211,11.525,246050,0
2015-07-30,11.437,11.606,11.437,11.574,305855,0
2015-07-31,11.525,11.669,11.445,11.574,355862,0
2015-08-03,11.518,11.518,11.211,11.389,215839,0
2015-08-04,11.445,11.606,11.34,11.518,320002,0
2015-08-05,11.404,11.767,10.8,10.912,647819,0
2015-08-06,10.96,11.236,10.79,10.881,254025,0
2015-08-07,11.082,11.162,10.84,10.871,167879,0
2015-08-10,11.017,11.227,10.888,10.992,326827,0
2015-08-11,10.809,11.065,10.672,10.936,335588,0
2015-08-12,11.034,11.838,10.929,11.678,371371,0
2015-08-13,11.687,11.904,11.486,11.574,213542,0
2015-08-14,11.768,12.098,11.694,11.709,156702,0
2015-08-17,11.66,11.867,11.379,11.61,244739,0
2015-08-18,11.694,11.694,11.478,11.57,196059,0
2015-08-19,11.553,11.801,10.999,11.033,401320,0
2015-08-20,11.015,11.123,10.825,10.916,266539,0
2015-08-21,10.833,11.009,10.528,10.66,363417,0
2015-08-24,10.099,10.999,9.0924,10.141,522741,0
2015-08-25,10.446,10.52,9.909,10.016,452303,0
2015-08-26,10.024,10.133,9.643,9.95,296087,0
2015-08-27,10.033,10.67,9.992,10.405,230208,0
2015-08-28,10.248,10.942,10.248,10.769,213498,0
2015-08-31,10.776,11.205,10.67,10.999,169539,0
2015-09-01,10.733,11.19,10.72,11.049,302626,0
2015-09-02,11.263,11.379,10.818,11.14,304805,0
2015-09-03,11.164,11.446,11.14,11.313,266054,0
2015-09-04,11.272,11.354,11.132,11.346,85618,0
2015-09-08,11.388,11.461,11.272,11.37,166027,0
2015-09-09,11.446,11.446,11.009,11.015,223548,0
2015-09-10,10.926,11.107,10.626,10.702,240070,0
2015-09-11,10.636,10.652,10.191,10.513,260967,0
2015-09-14,10.446,10.479,10.158,10.191,150041,0
2015-09-15,10.272,10.463,10.133,10.165,309166,0
2015-09-16,10.33,10.495,10.198,10.281,239048,0
2015-09-17,10.364,10.686,10.214,10.596,255277,0
2015-09-18,10.38,10.52,10.198,10.272,192546,0
2015-09-21,10.272,10.388,10.207,10.338,125458,0
2015-09-22,10.24,10.495,10.124,10.38,204899,0
2015-09-23,10.422,10.513,9.992,10.008,170869,0
2015-09-24,9.917,10.24,9.643,10.133,369104,0
2015-09-25,10.133,10.207,9.63,9.72,288699,0
2015-09-28,9.679,9.679,9.1661,9.1661,259551,0
2015-09-29,9.1584,9.2159,8.5058,8.5384,351428,0
2015-09-30,8.6041,8.8197,8.2166,8.6122,826135,0
2015-10-01,8.7123,8.9348,8.5627,8.6871,585512,0
2015-10-02,8.5137,8.9522,8.4723,8.9522,338230,0
2015-10-05,9.0924,9.546,9.0417,9.4381,574786,0
2015-10-06,9.58,10.165,9.513,9.959,422756,0
2015-10-07,10.042,10.338,9.967,10.256,345493,0
2015-10-08,10.198,10.43,9.992,10.289,283977,0
2015-10-09,10.338,10.562,10.24,10.446,161423,0
2015-10-12,10.463,10.471,10,10.05,183873,0
2015-10-13,9.992,10.264,9.858,10.083,308074,0
2015-10-14,10.033,10.272,9.844,10.214,225243,0
2015-10-15,10.116,10.322,9.95,10.198,261210,0
2015-10-16,10.256,10.264,10.024,10.182,160940,0
2015-10-19,10.107,10.158,9.827,9.858,314493,0
2015-10-20,9.901,10.107,9.852,10.065,299802,0
2015-10-21,10.033,10.148,9.893,9.893,222337,0
2015-10-22,10.016,10.016,9.63,9.803,447945,0
2015-10-23,9.785,9.935,9.653,9.836,265448,0
2015-10-26,9.72,9.785,9.588,9.653,255277,0
2015-10-27,9.546,9.588,9.3482,9.4968,492387,0
2015-10-28,9.4968,9.785,9.4146,9.694,313887,0
2015-10-29,9.62,9.942,9.58,9.653,364145,0
2015-10-30,9.643,9.852,9.546,9.595,377465,0
2015-11-02,9.612,9.901,9.538,9.694,354850,0
2015-11-03,9.703,10.057,9.703,9.942,421666,0
2015-11-04,9.992,10.016,9.703,9.81,324064,0
2015-11-05,9.72,9.858,9.638,9.753,240016,0
2015-11-06,9.686,9.795,9.538,9.555,348038,0
2015-11-09,9.555,9.661,9.3892,9.4792,300960,0
2015-11-10,9.4303,9.4792,9.2983,9.3482,298024,0
2015-11-11,9.4146,9.4146,9.0002,9.0586,356637,0
2015-11-12,8.9264,9.1326,8.7535,8.8021,425057,0
2015-11-13,8.7562,8.8067,8.4916,8.5172,547346,0
2015-11-16,8.6447,8.8749,8.4916,8.6707,637104,0
2015-11-17,8.6618,8.7645,8.3632,8.3886,507036,0
2015-11-18,8.5507,8.6618,8.3886,8.5852,515589,0
2015-11-19,8.6366,8.6618,8.4396,8.4916,340054,0
2015-11-20,8.534,8.534,8.2692,8.4141,569843,0
2015-11-23,8.3975,8.4828,8.1329,8.1925,520511,0
2015-11-24,8.2608,8.5252,8.2232,8.5252,480518,0
2015-11-25,8.4996,8.6104,8.3206,8.4653,537737,0
2015-11-27,8.4916,8.6618,8.4573,8.6366,283809,0
2015-11-30,8.8243,9.0633,8.6618,8.747,630074,0
2015-12-01,8.679,8.9597,8.5762,8.91,667925,0
2015-12-02,8.8243,8.9522,8.3808,8.91,1339097,0
2015-12-03,8.8832,9.0379,8.474,8.5852,536586,0
2015-12-04,8.534,8.5507,8.1073,8.1925,493442,0
2015-12-07,8.0049,8.0049,6.7929,7.2625,1185386,0
2015-12-08,6.4858,7.4074,6.4773,7.0661,1048192,0
2015-12-09,7.0917,7.5355,6.9553,7.2966,676478,0
2015-12-10,7.2794,7.5355,7.1258,7.3647,700264,0
2015-12-11,7.1599,7.2368,6.8697,6.9978,614139,0
2015-12-14,6.9553,6.9978,6.2469,6.315,1204436,0
2015-12-15,6.4006,6.7162,6.3407,6.3492,636636,0
2015-12-16,6.3492,6.6393,6.3492,6.5113,591638,0
2015-12-17,6.6138,6.6307,6.17,6.2297,626206,0
2015-12-18,6.1615,6.2808,6.0421,6.17,633473,0
2015-12-21,6.2382,6.2382,6.0251,6.2212,740924,0
2015-12-22,6.2469,6.6223,6.2212,6.5541,807321,0
2015-12-23,6.7419,7.5013,6.7077,7.4673,809827,0
2015-12-24,7.4673,7.6548,7.3989,7.4758,414863,0
2015-12-28,7.3221,7.339,6.7334,6.7334,870725,0
2015-12-29,6.8697,6.9808,6.7419,6.7419,944670,0
2015-12-30,6.6223,6.8697,6.5796,6.6138,961605,0
2015-12-31,6.5967,7.0917,6.5967,7.0234,941343,0
2016-01-04,6.9296,7.3733,6.7419,7.3136,301455,0
2016-01-05,7.2966,7.3596,7.0755,7.177,186495,0
2016-01-06,6.9978,7.0578,6.6992,6.8271,251990,0
2016-01-07,6.6906,6.7844,6.4432,6.4773,332139,0
2016-01-08,6.6223,6.7334,6.5285,6.665,211024,0
2016-01-11,6.6906,6.6992,6.1872,6.2638,236722,0
2016-01-12,6.426,6.4688,5.7176,5.9395,461937,0
2016-01-13,6.0164,6.1956,5.3423,5.402,304832,0
2016-01-14,5.419,5.6665,5.3603,5.6324,443288,0
2016-01-15,5.4532,5.4704,5.2141,5.2825,609435,0
2016-01-19,5.402,5.436,4.907,4.9583,333025,0
2016-01-20,4.7107,4.8984,4.3394,4.4719,640915,0
2016-01-21,4.5997,4.9839,4.5229,4.9326,805626,0
2016-01-22,5.1716,5.513,5.052,5.4446,821730,0
2016-01-25,5.3679,5.6409,5.0776,5.1544,595286,0
2016-01-26,5.3423,5.7006,5.2057,5.6921,263051,0
2016-01-27,5.6495,5.9737,5.438,5.8373,436567,0
2016-01-28,5.9823,6.1872,5.9395,6.1615,463375,0
2016-01-29,6.4006,6.5883,6.0846,6.17,761338,0
2016-02-01,5.9737,6.1615,5.8543,6.0506,196137,0
2016-02-02,5.8713,6.0591,5.8202,6.0591,303184,0
2016-02-03,6.2127,6.2127,5.9141,6.0591,273747,0
2016-02-04,6.0591,6.2382,5.9055,5.9994,271321,0
2016-02-05,5.88,6.1188,5.7348,5.7859,238088,0
2016-02-08,5.6921,5.6921,5.297,5.3508,447590,0
2016-02-09,5.1203,5.3254,4.7875,4.8303,493833,0
2016-02-10,4.8387,5.069,4.7625,4.8558,290031,0
2016-02-11,4.7449,4.8899,4.5401,4.6852,348585,0
2016-02-12,4.8303,4.9633,4.8048,4.8558,367319,0
2016-02-16,4.9753,5.2227,4.9753,5.2141,290514,0
2016-02-17,5.3679,5.7518,5.3679,5.7433,470421,0
2016-02-18,5.8666,5.9601,5.6023,5.7521,248695,0
2016-02-19,5.6994,5.708,5.4614,5.6905,185826,0
2016-02-22,5.9459,6.1661,5.8679,5.99,257101,0
2016-02-23,5.9107,5.99,5.6287,5.7169,444658,0
2016-02-24,5.62,5.9018,5.5495,5.805,294262,0
2016-02-25,5.7698,5.8391,5.6464,5.7433,261768,0
2016-02-26,5.8932,6.0253,5.7345,5.8666,352869,0
2016-02-29,5.9724,6.1397,5.9318,5.9813,245398,0
2016-03-01,6.1309,6.1397,5.9284,6.1309,273293,0
2016-03-02,6.1309,6.2806,6.0782,6.2454,269715,0
2016-03-03,6.2983,6.5506,6.2277,6.5009,262857,0
2016-03-04,6.6507,7.0382,6.4393,6.5355,422553,0
2016-03-07,6.8092,6.8092,6.6595,6.7211,227161,0
2016-03-08,6.7298,6.7298,6.3247,6.3247,252825,0
2016-03-09,6.5097,6.5273,6.3952,6.4655,208087,0
2016-03-10,6.5009,6.5096,6.3599,6.4128,78414,0
2016-03-11,6.5009,6.6683,6.4921,6.6243,88107,0
2016-03-14,6.5626,6.6771,6.4569,6.6066,108979,0
2016-03-15,6.4832,6.5185,6.3686,6.5185,107576,0
2016-03-16,6.589,6.8004,6.5273,6.7563,135035,0
2016-03-17,6.8709,6.9854,6.8267,6.9412,192366,0
2016-03-18,7.047,7.0559,6.8532,6.9237,128989,0
2016-03-21,6.8973,6.9853,6.7386,6.7651,138050,0
2016-03-22,6.6771,6.8797,6.6771,6.8355,117700,0
2016-03-23,6.774,6.8267,6.6066,6.6243,190341,0
2016-03-24,6.5185,6.6859,6.4006,6.6771,245277,0
2016-03-28,6.6859,6.6859,6.5097,6.545,228548,0
2016-03-29,6.4655,6.589,6.3599,6.589,228508,0
2016-03-30,6.7035,6.7563,6.5626,6.6489,170931,0
2016-03-31,6.6683,6.8092,6.6136,6.7651,269228,0
2016-04-01,6.6066,6.7298,6.6066,6.6859,157765,0
2016-04-04,6.6771,6.7475,6.4979,6.5273,113600,0
2016-04-05,6.5097,6.5273,6.3599,6.404,112236,0
2016-04-06,6.5273,6.6154,6.4655,6.5537,76513,0
2016-04-07,6.5273,6.6507,6.5097,6.5801,101408,0
2016-04-08,6.6859,6.8709,6.6771,6.7914,193833,0
2016-04-11,6.959,6.959,6.7386,6.7914,155368,0
2016-04-12,6.7123,7.0647,6.7035,7.0293,135977,0
2016-04-13,7.1174,7.1704,7.003,7.091,238185,0
2016-04-14,7.1439,7.1439,7.0118,7.0647,122014,0
2016-04-15,7.0118,7.0382,6.8885,6.9324,157487,0
2016-04-18,6.7386,7.1421,6.6507,7.0559,138740,0
2016-04-19,7.1792,7.4259,7.1627,7.3905,267062,0
2016-04-20,7.3377,7.7255,7.3377,7.69,248967,0
2016-04-21,7.69,7.8399,7.6548,7.69,187464,0
2016-04-22,7.69,7.9367,7.69,7.8839,175625,0
2016-04-25,7.9103,7.9896,7.7781,7.8839,355819,0
2016-04-26,7.9189,7.9896,7.8751,7.9015,191332,0
2016-04-27,8.0336,8.2009,7.994,8.1746,238422,0
2016-04-28,8.3419,8.3684,8.0688,8.0777,544555,0
2016-04-29,8.2097,8.2363,7.9984,8.0336,193902,0
2016-05-02,8.0952,8.1039,7.8751,7.9455,179556,0
2016-05-03,7.8663,7.9367,7.5931,7.6636,287794,0
2016-05-04,7.6725,7.7781,7.5931,7.7166,325409,0
2016-05-05,7.9278,8.0688,7.8399,7.8575,176053,0
2016-05-06,7.8751,7.9631,7.7781,7.8135,274424,0
2016-05-09,7.7958,7.7958,7.505,7.7166,169230,0
2016-05-10,7.8046,7.8399,7.7342,7.7518,115812,0
2016-05-11,7.7518,7.9189,7.6548,7.8222,128394,0
2016-05-12,8.0071,8.0071,7.8839,7.9015,176054,0
2016-05-13,7.8487,8.0424,7.8399,7.9189,154944,0
2016-05-16,8.0777,8.4125,8.0777,8.4125,366627,0
2016-05-17,8.4828,8.5617,8.2715,8.4565,264317,0
2016-05-18,8.4924,8.5284,8.2763,8.5284,541033,0
2016-05-19,8.3754,8.4385,8.1772,8.3123,295045,0
2016-05-20,8.4565,8.4653,8.3034,8.4114,167923,0
2016-05-23,8.3844,8.4565,8.3156,8.4024,206263,0
2016-05-24,8.4653,8.4653,8.2223,8.2763,153665,0
2016-05-25,8.3934,8.5375,8.3123,8.3304,271634,0
2016-05-26,8.4295,8.4653,8.2763,8.3664,162808,0
2016-05-27,8.3574,8.3574,8.1862,8.2584,144184,0
2016-05-31,8.3483,8.3934,8.1953,8.2493,234599,0
2016-06-01,8.1953,8.4834,8.1323,8.4834,209657,0
2016-06-02,8.4295,8.6095,8.3646,8.5826,94004,0
2016-06-03,8.5915,8.6366,8.4924,8.6366,98700,0
2016-06-06,8.6635,8.8703,8.6366,8.8169,108309,0
2016-06-07,8.907,8.9965,8.8621,8.9701,207475,0
2016-06-08,9.0867,9.1929,8.9338,9.0237,261886,0
2016-06-09,8.9338,9.0417,8.8169,9.0059,176328,0
2016-06-10,8.8703,8.8703,8.4024,8.4024,214312,0
2016-06-13,8.3574,8.4653,8.2132,8.2763,152279,0
2016-06-14,8.2132,8.2674,8.035,8.1323,122725,0
2016-06-15,8.0692,8.2223,8.0331,8.1502,80063,0
2016-06-16,8.0781,8.1323,7.907,8.0781,94169,0
2016-06-17,8.2132,8.3483,8.1142,8.3304,147389,0
2016-06-20,8.4653,8.5105,8.3304,8.3844,145545,0
2016-06-21,8.3844,8.5284,8.2763,8.5015,136089,0
2016-06-22,8.6185,8.6366,8.4834,8.5375,120091,0
2016-06-23,8.6635,8.7939,8.5736,8.781,121812,0
2016-06-24,8.5015,8.7893,8.3664,8.4385,231347,0
2016-06-27,8.2223,8.2854,7.898,7.9701,227543,0
2016-06-28,8.2223,8.4653,8.1548,8.3754,125057,0
2016-06-29,8.5105,8.5555,8.4159,8.4653,168110,0
2016-06-30,8.4204,8.5105,8.3034,8.4204,168181,0
2016-07-01,8.3574,8.5105,8.3574,8.4114,95419,0
2016-07-05,8.2853,8.3304,8.1233,8.2763,200295,0
2016-07-06,8.1682,8.3393,8.1052,8.3304,157433,0
2016-07-07,8.4024,8.5105,8.3213,8.3393,272966,0
2016-07-08,8.4024,8.5646,8.3483,8.4204,183039,0
2016-07-11,8.4565,8.6185,8.4295,8.4385,129664,0
2016-07-12,8.6095,8.6996,8.551,8.6005,148703,0
2016-07-13,8.7087,8.7087,8.3709,8.4024,224459,0
2016-07-14,8.4385,8.5105,8.3304,8.4204,210905,0
2016-07-15,8.4924,8.4924,8.2944,8.3664,225361,0
2016-07-18,8.3574,8.4465,8.2853,8.4295,185733,0
2016-07-19,8.4565,8.4924,8.3483,8.4744,166798,0
2016-07-20,8.4295,8.6456,8.3844,8.6456,166677,0
2016-07-21,8.6456,8.7443,8.5195,8.5646,262435,0
2016-07-22,8.5555,8.6961,8.5555,8.6545,105014,0
2016-07-25,8.6456,8.6456,8.4204,8.4834,191374,0
2016-07-26,8.4024,8.5284,8.3935,8.4024,108385,0
2016-07-27,8.3844,8.5375,8.3664,8.3664,178448,0
2016-07-28,8.3213,8.4114,8.2944,8.3304,182823,0
2016-07-29,8.3123,8.4654,8.3123,8.4653,76218,0
2016-08-01,8.4475,8.4475,8.1953,8.2043,142694,0
2016-08-02,8.2674,8.3123,8.0512,8.1862,137665,0
2016-08-03,8.2223,8.4204,8.2223,8.4147,162766,0
2016-08-04,8.4385,8.5429,8.4157,8.5015,199541,0
2016-08-05,8.5105,8.6545,8.5015,8.6185,126649,0
2016-08-08,8.7443,8.8344,8.6816,8.7443,143985,0
2016-08-09,8.8436,8.8436,8.6005,8.6996,128297,0
2016-08-10,8.7443,8.7443,8.5464,8.6185,166163,0
2016-08-11,8.6996,8.7443,8.6333,8.6996,164935,0
2016-08-12,8.8077,8.8703,8.7266,8.7443,172269,0
2016-08-15,8.8344,8.8344,8.7626,8.8169,131663,0
2016-08-16,8.8795,8.8979,8.8077,8.8888,153477,0
2016-08-17,8.9438,8.9711,8.8151,8.8519,148433,0
2016-08-18,8.9438,9.0172,8.907,9.0086,126896,0
2016-08-19,9.082,9.0999,8.9255,8.9711,142717,0
2016-08-22,8.9163,8.9163,8.8335,8.8795,112016,0
2016-08-23,8.8795,8.9898,8.8704,8.9532,93778,0
2016-08-24,8.9626,8.9626,8.8059,8.8519,125704,0
2016-08-25,8.8703,8.8888,8.7323,8.8611,203519,0
2016-08-26,8.8335,8.9348,8.7369,8.8059,201202,0
2016-08-29,8.7691,8.8428,8.7139,8.7967,228752,0
2016-08-30,8.8611,8.907,8.7875,8.8059,188813,0
2016-08-31,8.8151,8.8151,8.6586,8.6955,121880,0
2016-09-01,8.6771,8.7645,8.5575,8.6127,127397,0
2016-09-02,8.7139,8.7551,8.6403,8.7232,110103,0
2016-09-06,8.7232,8.8428,8.7232,8.7967,127715,0
2016-09-07,8.8611,8.9163,8.8611,8.9162,99147,0
2016-09-08,9.0086,9.1095,8.9805,9.0454,165232,0
2016-09-09,9.0172,9.0172,8.7046,8.7232,124932,0
2016-09-12,8.6678,8.7507,8.5575,8.6955,120505,0
2016-09-13,8.6403,8.6403,8.3274,8.3274,145081,0
2016-09-14,8.3274,8.4745,8.2814,8.3182,148997,0
2016-09-15,8.3366,8.3642,8.2354,8.2538,178081,0
2016-09-16,8.2722,8.2998,8.1618,8.2998,137687,0
2016-09-19,8.401,8.4563,8.2998,8.3642,145190,0
2016-09-20,8.3826,8.4103,8.2992,8.3366,89977,0
2016-09-21,8.4194,8.5575,8.3597,8.5391,99892,0
2016-09-22,8.6863,8.7323,8.6035,8.7323,199036,0
2016-09-23,8.7232,8.8059,8.6771,8.6955,111688,0
2016-09-26,8.7507,8.7865,8.585,8.6035,123211,0
2016-09-27,8.5575,8.5944,8.4653,8.5483,108708,0
2016-09-28,8.6403,8.7046,8.4575,8.6863,230774,0
2016-09-29,8.7599,8.8151,8.6127,8.6586,221937,0
2016-09-30,8.7507,8.8151,8.6752,8.7415,126874,0
2016-10-03,8.6955,8.7415,8.6311,8.6586,118430,0
2016-10-04,8.6678,8.6678,8.4563,8.4838,111518,0
2016-10-05,8.5575,8.6219,8.5115,8.6035,190836,0
2016-10-06,8.6771,8.6771,8.585,8.6127,155444,0
2016-10-07,8.6863,8.6863,8.5483,8.6035,106861,0
2016-10-10,8.7046,8.8243,8.6586,8.7232,215692,0
2016-10-11,8.7691,8.7783,8.6212,8.6495,104697,0
2016-10-12,8.6771,8.7232,8.6219,8.6955,90735,0
2016-10-13,8.6495,8.7323,8.585,8.6678,102132,0
2016-10-14,8.6955,8.7497,8.5482,8.6035,117061,0
2016-10-17,8.6035,8.6403,8.4746,8.5207,75198,0
2016-10-18,8.6311,8.6311,8.5299,8.5758,114308,0
2016-10-19,8.6771,8.7323,8.598,8.6955,161949,0
2016-10-20,8.6863,8.7507,8.6311,8.7507,90900,0
2016-10-21,8.7507,8.8151,8.7139,8.7599,151144,0
2016-10-24,8.7691,8.8888,8.769,8.8059,156898,0
2016-10-25,8.8428,8.8428,8.7046,8.7046,141631,0
2016-10-26,8.7046,8.7438,8.6403,8.7139,158081,0
2016-10-27,8.7415,8.7415,8.6219,8.6495,153125,0
2016-10-28,8.6495,8.6586,8.5116,8.5391,53031,0
2016-10-31,8.5391,8.5446,8.3366,8.3826,94104,0
2016-11-01,8.4379,8.4379,8.2814,8.3274,146278,0
2016-11-02,8.2814,8.2814,8.0633,8.2354,197957,0
2016-11-03,8.1894,8.1894,8.0514,8.0789,156149,0
2016-11-04,8.0974,8.1249,8.0288,8.0698,100187,0
2016-11-07,8.2262,8.2262,8.0698,8.0789,123571,0
2016-11-08,8.1434,8.2721,8.0789,8.1249,86429,0
2016-11-09,8.2354,8.493,8.2288,8.4379,269640,0
2016-11-10,8.5207,8.6955,8.4563,8.585,164963,0
2016-11-11,8.5575,8.6008,8.2722,8.3551,375630,0
2016-11-14,8.3551,8.5391,8.3032,8.4653,378773,0
2016-11-15,8.585,8.6495,8.5391,8.6495,191218,0
2016-11-16,8.6495,8.8243,8.6365,8.7783,187437,0
2016-11-17,8.8243,8.9805,8.8059,8.8243,221829,0
2016-11-18,8.8714,8.8714,8.7114,8.8056,183135,0
2016-11-21,8.956,9.0125,8.8337,8.9748,280251,0
2016-11-22,8.9748,9.0313,8.8526,8.956,210256,0
2016-11-23,8.9748,8.9748,8.8337,8.8901,126776,0
2016-11-25,8.909,8.9184,8.8281,8.8714,49312,0
2016-11-28,8.8807,8.9465,8.7114,8.7302,155922,0
2016-11-29,8.608,8.608,8.4668,8.5609,184553,0
2016-11-30,8.7961,9.0689,8.7961,9.0407,408679,0
2016-12-01,9.1909,9.1909,8.956,9.1728,363362,0
2016-12-02,9.1814,9.1814,9.0125,9.1814,154969,0
2016-12-05,9.2667,9.3042,9.0689,9.1067,247640,0
2016-12-06,9.0783,9.0783,8.9842,9.003,137944,0
2016-12-07,8.9372,9.0596,8.862,8.8901,180121,0
2016-12-08,8.8807,8.9278,8.8337,8.862,235142,0
2016-12-09,8.9184,8.9654,8.7866,8.7961,356959,0
2016-12-12,8.9936,9.0407,8.7584,8.7866,224126,0
2016-12-13,8.8337,9.0407,8.8337,8.9936,271011,0
2016-12-14,8.9936,9.0501,8.8807,8.8807,317222,0
2016-12-15,8.862,8.9465,8.815,8.909,165521,0
2016-12-16,8.9842,8.9842,8.909,8.909,178581,0
2016-12-19,8.909,8.9465,8.862,8.8807,190322,0
2016-12-20,8.9654,8.9654,8.8526,8.909,289717,0
2016-12-21,8.9184,8.9842,8.9184,8.9842,278823,0
2016-12-22,9.0407,9.1909,9.0407,9.1536,319558,0
2016-12-23,9.238,9.2667,9.0877,9.2667,241058,0
2016-12-27,9.2944,9.4352,9.2571,9.3609,330737,0
2016-12-28,9.3315,9.4009,9.238,9.238,204864,0
2016-12-29,9.2849,9.2849,9.0689,9.1344,338438,0
2016-12-30,9.144,9.238,9.1163,9.144,277229,0
2017-01-03,9.2763,9.3706,9.2284,9.3139,198666,0
2017-01-04,9.3706,9.595,9.3706,9.558,202952,0
2017-01-05,9.634,9.69,9.605,9.624,204465,0
2017-01-06,9.661,9.794,9.661,9.746,111931,0
2017-01-09,9.756,9.803,9.69,9.756,173665,0
2017-01-10,9.756,9.756,9.614,9.624,142688,0
2017-01-11,9.69,9.749,9.614,9.718,142456,0
2017-01-12,9.794,9.794,9.614,9.642,117131,0
2017-01-13,9.595,9.784,9.595,9.756,111953,0
2017-01-17,9.812,9.888,9.808,9.888,143616,0
2017-01-18,9.858,9.868,9.782,9.858,131271,0
2017-01-19,9.812,9.945,9.794,9.831,136447,0
2017-01-20,9.925,9.952,9.831,9.841,152335,0
2017-01-23,9.858,9.858,9.746,9.765,126306,0
2017-01-24,9.831,10.066,9.831,10.056,311633,0
2017-01-25,10.16,10.432,10.113,10.432,287673,0
2017-01-26,10.536,10.612,10.452,10.518,285460,0
2017-01-27,10.556,10.556,10.338,10.489,243892,0
2017-01-30,10.462,10.462,10.189,10.207,217588,0
2017-01-31,10.236,10.273,10.132,10.273,132581,0
2017-02-01,10.377,10.499,10.377,10.489,157857,0
2017-02-02,10.489,10.612,10.47,10.593,113209,0
2017-02-03,10.669,10.753,10.612,10.733,155470,0
2017-02-06,10.763,10.763,10.649,10.687,145776,0
2017-02-07,10.696,10.735,10.536,10.622,96622,0
2017-02-08,10.556,10.564,10.415,10.518,129349,0
2017-02-09,10.622,10.79,10.612,10.772,173732,0
2017-02-10,10.875,10.875,10.772,10.865,165893,0
2017-02-13,10.894,10.894,10.772,10.8,125259,0
2017-02-14,10.828,10.857,10.716,10.819,132396,0
2017-02-15,10.837,10.884,10.819,10.857,178600,0
2017-02-16,10.952,10.991,10.684,10.722,177452,0
2017-02-17,10.713,10.713,10.559,10.588,122220,0
2017-02-21,10.617,10.761,10.607,10.626,203010,0
2017-02-22,10.617,10.622,10.54,10.55,204530,0
2017-02-23,10.645,10.665,10.521,10.54,208769,0
2017-02-24,10.473,10.53,10.396,10.502,126825,0
2017-02-27,10.54,10.588,10.482,10.578,144105,0
2017-02-28,10.588,10.665,10.521,10.569,134968,0
2017-03-01,10.636,10.77,10.537,10.569,322178,0
2017-03-02,10.454,10.559,10.454,10.502,170708,0
2017-03-03,10.559,10.559,10.454,10.53,51974,0
2017-03-06,10.53,10.53,10.426,10.454,87541,0
2017-03-07,10.492,10.492,10.338,10.358,72305,0
2017-03-08,10.358,10.396,10.08,10.098,174205,0
2017-03-09,10.042,10.049,9.687,9.851,361258,0
2017-03-10,9.879,9.879,9.726,9.859,188446,0
2017-03-13,9.907,9.985,9.831,9.869,109074,0
2017-03-14,9.755,9.812,9.678,9.726,100998,0
2017-03-15,9.821,9.927,9.707,9.927,137213,0
2017-03-16,10.013,10.013,9.851,9.955,111499,0
2017-03-17,9.927,9.955,9.899,9.917,132174,0
2017-03-20,9.907,9.927,9.839,9.917,95236,0
2017-03-21,9.937,9.985,9.717,9.783,101348,0
2017-03-22,9.745,9.755,9.687,9.735,95008,0
2017-03-23,9.735,9.907,9.697,9.841,125124,0
2017-03-24,9.927,9.965,9.879,9.907,167829,0
2017-03-27,9.859,9.859,9.755,9.803,100739,0
2017-03-28,9.812,9.937,9.812,9.889,79318,0
2017-03-29,9.907,10.099,9.907,10.051,73234,0
2017-03-30,10.109,10.166,10.042,10.061,88942,0
2017-03-31,10.09,10.262,10.061,10.233,77573,0
2017-04-03,10.224,10.28,10.186,10.234,120151,0
2017-04-04,10.272,10.291,10.205,10.262,60875,0
2017-04-05,10.31,10.396,10.205,10.224,64101,0
2017-04-06,10.3,10.378,10.291,10.378,84789,0
2017-04-07,10.426,10.454,10.358,10.396,113834,0
2017-04-10,10.434,10.473,10.416,10.444,117120,0
2017-04-11,10.454,10.454,10.186,10.3,164204,0
2017-04-12,10.282,10.291,10.186,10.234,171750,0
2017-04-13,10.224,10.243,10.109,10.128,85408,0
2017-04-17,10.176,10.176,9.975,10.109,195877,0
2017-04-18,10.042,10.128,10.042,10.119,89722,0
2017-04-19,10.195,10.195,9.985,10.023,135412,0
2017-04-20,10.051,10.051,9.889,9.994,70088,0
2017-04-21,10.051,10.138,9.927,9.955,127108,0
2017-04-24,10.003,10.071,9.955,10.042,122731,0
2017-04-25,10.023,10.166,10.023,10.166,149493,0
2017-04-26,10.071,10.224,10.071,10.09,178501,0
2017-04-27,10.109,10.176,10.023,10.032,242396,0
2017-04-28,10.051,10.147,10.051,10.099,195193,0
2017-05-01,10.147,10.166,10.109,10.157,82785,0
2017-05-02,10.195,10.195,10.061,10.099,86910,0
2017-05-03,10.09,10.146,10.003,10.013,128631,0
2017-05-04,9.965,9.965,9.592,9.687,271448,0
2017-05-05,9.678,9.887,9.639,9.869,168970,0
2017-05-08,9.889,9.946,9.797,9.879,118506,0
2017-05-09,9.841,9.907,9.783,9.869,85636,0
2017-05-10,9.869,9.955,9.841,9.917,71919,0
2017-05-11,9.955,9.975,9.841,9.851,88404,0
2017-05-12,10.051,10.051,9.907,9.994,138633,0
2017-05-15,10.214,10.214,10.071,10.119,146622,0
2017-05-16,10.214,10.214,10.061,10.119,170540,0
2017-05-17,10.207,10.207,9.864,9.923,175021,0
2017-05-18,9.903,9.972,9.825,9.952,189486,0
2017-05-19,10.011,10.119,9.991,10.05,131013,0
2017-05-22,10.187,10.197,9.991,10.138,167054,0
2017-05-23,10.255,10.255,10.197,10.236,128469,0
2017-05-24,10.265,10.265,10.099,10.119,126686,0
2017-05-25,10.177,10.177,9.913,9.962,160565,0
2017-05-26,10.021,10.089,9.855,9.913,131578,0
2017-05-30,9.825,9.825,9.727,9.747,191835,0
2017-05-31,9.688,9.776,9.591,9.698,155830,0
2017-06-01,9.767,9.854,9.688,9.845,89842,0
2017-06-02,9.815,9.845,9.727,9.727,68242,0
2017-06-05,9.649,9.747,9.6,9.639,76809,0
2017-06-06,9.708,9.717,9.639,9.688,89978,0
2017-06-07,9.679,9.767,9.3951,9.444,212217,0
2017-06-08,9.3364,9.4146,9.1898,9.2289,330446,0
2017-06-09,9.2289,9.3266,9.1898,9.3071,213743,0
2017-06-12,9.356,9.4342,9.356,9.4049,120258,0
2017-06-13,9.4635,9.561,9.4343,9.542,94517,0
2017-06-14,9.571,9.571,9.2778,9.2973,138739,0
2017-06-15,9.2778,9.2778,8.916,8.9454,197451,0
2017-06-16,9.0236,9.1311,8.9454,9.0822,169810,0
2017-06-19,9.1311,9.1311,8.8867,8.9454,128802,0
2017-06-20,8.8574,8.885,8.6227,8.6619,229157,0
2017-06-21,8.7498,8.7498,8.437,8.5641,313752,0
2017-06-22,8.6325,8.8378,8.6223,8.7694,145916,0
2017-06-23,8.8085,8.9551,8.7845,8.916,113384,0
2017-06-26,8.9454,9.0822,8.8965,9.0627,109583,0
2017-06-27,9.0627,9.2191,9.0627,9.1018,139015,0
2017-06-28,9.1018,9.2484,9.1018,9.1604,128664,0
2017-06-29,9.2387,9.3169,9.1898,9.2289,118967,0
2017-06-30,9.3658,9.4795,9.3169,9.4146,84802,0
2017-07-03,9.4537,9.659,9.444,9.63,43936,0
2017-07-05,9.6,9.6,9.3423,9.4831,137786,0
2017-07-06,9.4635,9.512,9.2484,9.2778,140493,0
2017-07-07,9.268,9.3071,9.18,9.3071,102583,0
2017-07-10,9.2484,9.3713,9.2484,9.2875,75751,0
2017-07-11,9.2778,9.356,9.2484,9.3364,62933,0
2017-07-12,9.4342,9.532,9.4342,9.4831,123321,0
2017-07-13,9.503,9.503,9.3755,9.4244,78781,0
2017-07-14,9.4831,9.571,9.4342,9.522,89601,0
2017-07-17,9.591,9.669,9.496,9.522,184889,0
2017-07-18,9.61,9.649,9.522,9.61,101900,0
2017-07-19,9.679,9.711,9.63,9.669,92810,0
2017-07-20,9.747,9.747,9.4928,9.581,135402,0
2017-07-21,9.659,9.659,9.542,9.571,48518,0
2017-07-24,9.581,9.63,9.503,9.552,67618,0
2017-07-25,9.659,9.659,9.542,9.63,70600,0
2017-07-26,9.688,9.688,9.552,9.581,87686,0
2017-07-27,9.581,9.678,9.542,9.571,79963,0
2017-07-28,9.62,9.648,9.591,9.61,65642,0
2017-07-31,9.649,9.663,9.503,9.659,99968,0
2017-08-01,9.649,9.667,9.542,9.591,98736,0
2017-08-02,9.659,9.659,9.542,9.62,59530,0
2017-08-03,9.63,9.63,9.4342,9.444,90395,0
2017-08-04,9.581,9.581,9.3169,9.3853,68712,0
2017-08-07,9.3169,9.4049,9.2093,9.2582,104456,0
2017-08-08,9.1898,9.2582,8.9845,8.9942,184962,0
2017-08-09,9.18,9.2582,9.0278,9.2582,142701,0
2017-08-10,9.268,9.3853,9.0725,9.0725,84799,0
2017-08-11,9.2778,9.356,8.9463,9.0431,101463,0
2017-08-14,9.1409,9.1618,9.0431,9.0725,64967,0
2017-08-15,9.0138,9.0627,8.8965,8.9063,109548,0
2017-08-16,9.1213,9.268,8.9454,9.18,150743,0
2017-08-17,9.27,9.27,8.92,8.97,163591,0
2017-08-18,8.99,8.9906,8.81,8.86,91113,0
2017-08-21,8.96,8.96,8.79,8.79,122548,0
2017-08-22,8.82,9.08,8.82,9.05,137627,0
2017-08-23,9.09,9.15,8.9902,9.03,177539,0
2017-08-24,9.07,9.1,9.04,9.05,84395,0
2017-08-25,9.05,9.19,9.04,9.15,131088,0
2017-08-28,9.2,9.3,9.0877,9.12,85314,0
2017-08-29,9.08,9.17,9.05,9.12,133034,0
2017-08-30,9.07,9.17,9.07,9.12,96937,0
2017-08-31,9.19,9.33,9.16,9.2867,131613,0
2017-09-01,9.32,9.45,9.28,9.4,78529,0
2017-09-05,9.48,9.48,9.26,9.26,94786,0
2017-09-06,9.33,9.38,9.28,9.29,46017,0
2017-09-07,9.33,9.36,9.25,9.32,77461,0
2017-09-08,9.35,9.37,9.15,9.17,63811,0
2017-09-11,9.16,9.23,9.16,9.22,47004,0
2017-09-12,9.29,9.29,9.16,9.18,78996,0
2017-09-13,9.18,9.29,9.161,9.2,126432,0
2017-09-14,9.23,9.405,9.23,9.28,94636,0
2017-09-15,9.29,9.3304,9.11,9.13,104499,0
2017-09-18,9.12,9.2,9.11,9.16,112816,0
2017-09-19,9.17,9.2,9.101,9.12,149840,0
2017-09-20,9.19,9.28,9.14,9.28,135010,0
2017-09-21,9.22,9.22,9.08,9.09,59896,0
2017-09-22,9.06,9.19,9.06,9.15,95528,0
2017-09-25,9.23,9.3608,9.17,9.34,149472,0
2017-09-26,9.32,9.37,9.25,9.37,127454,0
2017-09-27,9.4,9.475,9.19,9.25,257964,0
2017-09-28,9.33,9.35,9.2,9.21,112393,0
2017-09-29,9.17,9.38,9.17,9.33,82110,0
2017-10-02,9.22,9.35,9.22,9.31,115037,0
2017-10-03,9.3,9.39,9.3,9.34,131536,0
2017-10-04,9.31,9.35,9.27,9.29,125241,0
2017-10-05,9.32,9.3999,9.3066,9.38,105629,0
2017-10-06,9.34,9.4816,9.34,9.38,124583,0
2017-10-09,9.45,9.45,9.33,9.33,108899,0
2017-10-10,9.39,9.45,9.34,9.37,117368,0
2017-10-11,9.33,9.44,9.33,9.37,64652,0
2017-10-12,9.35,9.36,9.31,9.31,78925,0
2017-10-13,9.39,9.41,9.2,9.22,149613,0
2017-10-16,9.29,9.31,9.19,9.22,103470,0
2017-10-17,9.22,9.23,9.1101,9.12,84920,0
2017-10-18,9.14,9.14,8.9,8.97,266823,0
2017-10-19,8.89,8.93,8.8,8.92,252028,0
2017-10-20,8.98,8.98,8.8001,8.84,207448,0
2017-10-23,8.92,8.92,8.53,8.63,294720,0
2017-10-24,8.7,8.73,8.51,8.57,377129,0
2017-10-25,8.51,8.55,8.18,8.3,454834,0
2017-10-26,8.29,8.46,8.22,8.36,281340,0
2017-10-27,8.41,8.66,8.41,8.55,282257,0
2017-10-30,8.635,8.705,8.52,8.56,206867,0
2017-10-31,8.59,8.59,8.45,8.51,207351,0
2017-11-01,8.59,8.68,8.55,8.62,307729,0
2017-11-02,8.65,8.67,8.3501,8.48,251570,0
2017-11-03,8.55,8.62,8.47,8.57,189117,0
2017-11-06,8.62,8.763,8.59,8.7301,165038,0
2017-11-07,8.81,8.81,8.76,8.77,201759,0
2017-11-08,8.77,8.77,8.55,8.66,272148,0
2017-11-09,8.63,8.73,8.61,8.66,212429,0
2017-11-10,8.64,8.73,8.5621,8.6,137433,0
