Date,Open,High,Low,Close,Volume,OpenInt
2013-03-26,14.179,14.285,14.179,14.285,2170949,0
2013-03-27,14.285,14.606,14.245,14.569,259061,0
2013-03-28,14.538,14.676,14.418,14.676,266091,0
2013-04-01,14.855,14.855,14.5,14.538,138105,0
2013-04-02,14.593,14.713,14.443,14.664,213038,0
2013-04-03,14.664,14.664,14.435,14.5,145278,0
2013-04-04,14.713,14.713,14.551,14.615,194007,0
2013-04-05,14.577,14.577,14.323,14.47,129334,0
2013-04-08,14.521,14.538,14.373,14.538,157207,0
2013-04-09,14.563,14.645,14.43,14.645,121376,0
2013-04-10,14.682,14.998,14.63,14.983,189265,0
2013-04-11,14.983,15.102,14.736,15.039,147316,0
2013-04-12,15.068,15.068,14.855,14.896,101782,0
2013-04-15,14.947,15.189,14.883,15.102,128953,0
2013-04-16,15.189,15.243,14.889,15.06,190754,0
2013-04-17,15.068,15.297,14.947,15.076,169014,0
2013-04-18,15.194,15.297,15.11,15.209,95115,0
2013-04-19,15.312,15.4,15.189,15.26,128368,0
2013-04-22,15.243,15.387,15.089,15.221,144729,0
2013-04-23,15.28,15.623,15.221,15.562,256299,0
2013-04-24,15.602,15.602,15.227,15.543,503556,0
2013-04-25,15.562,15.562,15.068,15.17,220861,0
2013-04-26,15.178,15.421,15.039,15.052,126191,0
2013-04-29,14.749,14.918,14.174,14.676,1329990,0
2013-04-30,14.676,14.676,14.269,14.496,363376,0
2013-05-01,14.556,14.645,14.343,14.46,292948,0
2013-05-02,14.435,14.645,14.41,14.521,239277,0
2013-05-03,14.569,14.671,14.538,14.65,197825,0
2013-05-06,14.763,14.827,14.41,14.496,524837,0
2013-05-07,14.556,14.606,14.464,14.563,196943,0
2013-05-08,14.443,14.855,14.443,14.556,329067,0
2013-05-09,14.645,14.656,14.464,14.53,351697,0
2013-05-10,14.615,14.615,14.195,14.296,391877,0
2013-05-13,14.38,14.568,14.282,14.363,313730,0
2013-05-14,14.442,14.528,14.322,14.363,292195,0
2013-05-15,14.568,14.584,14.363,14.43,337574,0
2013-05-16,14.408,14.423,14.151,14.363,626567,0
2013-05-17,14.38,14.606,14.326,14.494,284271,0
2013-05-20,14.4,14.556,14.4,14.537,213991,0
2013-05-21,14.45,14.655,14.274,14.43,612748,0
2013-05-22,14.43,14.615,14.341,14.393,351900,0
2013-05-23,14.306,14.386,14.234,14.293,257454,0
2013-05-24,14.423,14.485,14.274,14.37,203311,0
2013-05-28,14.463,14.469,14.326,14.363,134428,0
2013-05-29,14.423,14.423,14.234,14.274,194299,0
2013-05-30,14.234,14.43,14.192,14.228,258689,0
2013-05-31,14.386,14.393,14.157,14.164,216395,0
2013-06-03,14.258,14.282,14,14.042,171400,0
2013-06-04,13.973,14.115,13.906,13.992,141721,0
2013-06-05,14.137,14.137,13.923,14.017,122132,0
2013-06-06,13.973,14.115,13.915,14.035,126879,0
2013-06-07,14.115,14.222,14.042,14.164,108804,0
2013-06-10,14.2,14.258,13.86,13.86,163324,0
2013-06-11,13.86,13.86,13.553,13.642,219107,0
2013-06-12,13.746,13.767,13.259,13.424,375959,0
2013-06-13,13.442,14.081,13.442,14.001,224069,0
2013-06-14,13.877,13.915,13.521,13.73,323346,0
2013-06-17,13.738,13.86,13.635,13.772,197677,0
2013-06-18,13.812,13.993,13.772,13.967,133123,0
2013-06-19,13.907,14.124,13.776,13.852,139301,0
2013-06-20,13.73,13.86,13.334,13.513,255590,0
2013-06-21,13.623,13.628,13.334,13.543,187897,0
2013-06-24,13.291,13.628,12.981,13.406,205025,0
2013-06-25,13.507,13.709,13.246,13.406,241293,0
2013-06-26,13.566,13.828,13.499,13.82,178831,0
2013-06-27,13.828,14.066,13.692,13.692,216882,0
2013-06-28,14.123,14.321,13.944,14.298,201007,0
2013-07-01,14.124,14.302,14.036,14.202,160426,0
2013-07-02,14.186,14.23,14.056,14.202,143002,0
2013-07-03,14.23,14.261,13.715,13.837,102348,0
2013-07-05,13.93,13.958,13.664,13.767,92329,0
2013-07-08,13.942,14.194,13.772,14.131,96523,0
2013-07-09,14.056,14.289,14.031,14.186,195329,0
2013-07-10,14.216,14.237,14.096,14.194,137072,0
2013-07-11,14.308,14.343,14.192,14.288,227934,0
2013-07-12,14.308,14.343,14.222,14.328,125675,0
2013-07-15,14.288,14.381,14.234,14.357,249338,0
2013-07-16,14.403,14.403,14.308,14.308,204511,0
2013-07-17,14.275,14.411,14.275,14.411,160718,0
2013-07-18,14.411,14.418,14.228,14.403,235804,0
2013-07-19,14.395,14.418,14.259,14.411,196390,0
2013-07-22,14.403,14.403,13.824,14.106,291801,0
2013-07-23,14.171,14.316,13.985,14.259,187048,0
2013-07-24,14.343,14.381,13.904,14.023,192425,0
2013-07-25,14.023,14.308,13.704,14.078,350297,0
2013-07-26,14.275,14.343,13.91,14.093,161337,0
2013-07-29,14.208,14.275,13.873,13.91,136300,0
2013-07-30,13.927,13.989,13.695,13.695,293344,0
2013-07-31,14.014,14.047,13.768,13.848,308439,0
2013-08-01,14.023,14.199,13.91,14.093,145333,0
2013-08-02,14.288,14.334,14.106,14.143,155727,0
2013-08-05,14.268,14.288,14.121,14.268,99257,0
2013-08-06,14.093,14.357,14.062,14.322,211254,0
2013-08-07,14.322,14.334,14.199,14.25,156725,0
2013-08-08,14.308,14.328,14.214,14.259,133486,0
2013-08-09,14.343,14.395,14.25,14.288,137300,0
2013-08-12,14.381,14.395,14.234,14.343,161202,0
2013-08-13,14.452,14.464,14.238,14.247,149630,0
2013-08-14,14.423,14.423,14.05,14.103,135849,0
2013-08-15,14.147,14.423,14.073,14.264,151256,0
2013-08-16,14.132,14.332,13.735,13.757,190812,0
2013-08-19,13.834,14.036,13.229,13.327,217304,0
2013-08-20,13.586,13.765,13.233,13.352,231317,0
2013-08-21,13.539,13.546,13.229,13.334,278623,0
2013-08-22,13.407,13.688,13.344,13.654,264956,0
2013-08-23,13.706,14.255,13.661,14.255,220021,0
2013-08-26,14.281,14.423,14.031,14.347,234127,0
2013-08-27,14.347,14.38,14.147,14.332,199271,0
2013-08-28,14.332,14.341,14.247,14.325,123837,0
2013-08-29,14.305,14.332,14.255,14.325,172333,0
2013-08-30,14.423,14.532,14.007,14.08,205537,0
2013-09-03,14.026,14.386,13.803,13.981,126045,0
2013-09-04,14.026,14.154,13.834,13.892,88926,0
2013-09-05,13.967,14.238,13.881,14.097,58502,0
2013-09-06,14.103,14.313,13.875,13.986,99388,0
2013-09-09,14.073,14.132,13.914,14.057,111999,0
2013-09-10,14.132,14.132,13.929,13.986,100073,0
2013-09-11,14.097,14.097,13.906,14.036,77560,0
2013-09-12,13.944,14.115,13.715,13.772,115653,0
2013-09-13,13.822,14.024,13.762,13.939,111299,0
2013-09-16,14.087,14.187,13.933,13.985,117378,0
2013-09-17,14.071,14.087,13.709,13.777,196090,0
2013-09-18,13.691,14.029,13.663,13.998,151870,0
2013-09-19,14.055,14.064,13.753,13.83,162907,0
2013-09-20,13.944,13.985,13.709,13.872,168659,0
2013-09-23,13.954,13.971,13.777,13.963,101693,0
2013-09-24,13.89,13.933,13.622,13.709,231599,0
2013-09-25,13.67,13.813,13.534,13.599,199351,0
2013-09-26,13.648,13.73,13.481,13.517,173953,0
2013-09-27,13.525,13.656,13.458,13.599,262105,0
2013-09-30,13.753,13.822,13.575,13.67,206237,0
2013-10-01,13.582,13.807,13.569,13.663,159371,0
2013-10-02,13.701,13.777,13.563,13.599,153790,0
2013-10-03,13.59,13.684,13.408,13.534,241977,0
2013-10-04,13.569,13.701,13.554,13.67,121008,0
2013-10-07,13.677,13.738,13.575,13.633,128992,0
2013-10-08,13.701,13.701,13.393,13.444,127242,0
2013-10-09,13.497,13.633,13.431,13.517,123490,0
2013-10-10,13.611,13.736,13.339,13.397,316469,0
2013-10-11,13.449,13.513,13.382,13.499,133834,0
2013-10-14,13.461,13.573,13.421,13.567,117315,0
2013-10-15,13.668,13.668,13.331,13.339,155564,0
2013-10-16,13.454,13.468,13.3,13.421,223912,0
2013-10-17,13.412,13.925,13.412,13.812,166168,0
2013-10-18,13.925,14.006,13.618,13.707,111235,0
2013-10-21,13.776,13.798,13.485,13.727,181328,0
2013-10-22,13.63,13.828,13.454,13.507,258632,0
2013-10-23,13.538,13.552,13.404,13.522,354795,0
2013-10-24,13.595,13.602,13.454,13.602,201772,0
2013-10-25,13.53,13.668,13.499,13.544,198923,0
2013-10-28,13.522,13.759,13.449,13.513,279113,0
2013-10-29,13.513,13.585,13.441,13.499,276264,0
2013-10-30,13.618,13.743,13.485,13.727,229770,0
2013-10-31,13.595,13.712,13.53,13.712,238243,0
2013-11-01,13.712,13.918,13.618,13.918,243348,0
2013-11-04,13.925,13.925,13.53,13.585,279323,0
2013-11-05,13.585,13.618,13.53,13.567,201191,0
2013-11-06,13.559,13.611,13.494,13.522,304987,0
2013-11-07,13.579,13.579,13.397,13.397,292809,0
2013-11-08,13.374,13.374,13.285,13.339,197419,0
2013-11-11,13.382,13.618,13.331,13.552,222692,0
2013-11-12,13.559,13.585,13.339,13.367,355927,0
2013-11-13,13.378,13.458,13.344,13.458,200306,0
2013-11-14,13.687,13.687,13.378,13.424,386149,0
2013-11-15,13.466,13.526,13.371,13.505,511862,0
2013-11-18,13.564,13.564,13.386,13.424,343625,0
2013-11-19,13.438,13.451,12.952,13.252,705942,0
2013-11-20,13.252,13.26,13.063,13.188,731687,0
2013-11-21,13.233,13.365,13.118,13.22,591180,0
2013-11-22,13.173,13.245,12.97,13.22,905901,0
2013-11-25,13.149,13.233,13.072,13.14,722757,0
2013-11-26,13.238,13.327,13.156,13.274,552363,0
2013-11-27,13.319,13.408,13.252,13.26,370813,0
2013-11-29,13.401,13.438,13.327,13.401,166957,0
2013-12-02,13.424,13.481,13.296,13.392,274157,0
2013-12-03,13.451,13.511,13.245,13.245,298588,0
2013-12-04,13.26,13.305,13.091,13.173,392444,0
2013-12-05,13.188,13.188,13.046,13.105,391253,0
2013-12-06,13.238,13.238,12.97,13.087,497307,0
2013-12-09,13.18,13.378,13.01,13.133,583639,0
2013-12-10,13.26,13.26,12.97,13.005,640764,0
2013-12-11,12.995,13.01,12.854,12.943,540217,0
2013-12-12,13.069,13.162,12.747,13.11,717384,0
2013-12-13,13.116,16.113,12.974,13.312,704088,0
2013-12-16,13.351,13.643,13.123,13.526,685410,0
2013-12-17,13.526,13.571,13.179,13.232,480861,0
2013-12-18,13.28,13.28,13.069,13.201,830252,0
2013-12-19,13.226,13.457,13.095,13.138,625049,0
2013-12-20,13.17,13.218,13.084,13.154,630455,0
2013-12-23,13.235,13.37,13.162,13.303,759183,0
2013-12-24,13.333,13.829,13.312,13.608,444287,0
2013-12-26,13.688,13.972,13.616,13.895,808746,0
2013-12-27,13.871,14.193,13.829,14.142,489793,0
2013-12-30,14.091,14.156,13.939,14.067,565495,0
2013-12-31,14.091,14.303,13.939,14.156,582352,0
2014-01-02,14.27,14.27,13.98,14.036,230950,0
2014-01-03,14.171,14.237,14.051,14.112,137160,0
2014-01-06,14.177,14.252,14.026,14.091,130147,0
2014-01-07,14.27,14.27,14.031,14.112,224339,0
2014-01-08,14.091,14.163,13.972,14.01,220190,0
2014-01-09,14.01,14.026,13.751,13.972,252577,0
2014-01-10,14.156,14.156,13.991,14.112,163470,0
2014-01-13,14.258,14.353,13.994,14.038,248872,0
2014-01-14,14.086,14.131,13.88,13.959,203965,0
2014-01-15,13.981,13.994,13.668,13.823,353372,0
2014-01-16,13.887,13.981,13.8,13.929,148448,0
2014-01-17,13.981,14.101,13.949,14.07,158077,0
2014-01-21,14.115,14.234,13.987,14.189,210547,0
2014-01-22,14.267,14.344,14.115,14.288,246401,0
2014-01-23,14.258,14.283,14.086,14.16,208832,0
2014-01-24,14.153,14.167,13.949,13.994,151024,0
2014-01-27,14.07,14.07,13.761,13.891,198701,0
2014-01-28,13.981,14.079,13.839,13.922,187734,0
2014-01-29,13.891,13.929,13.823,13.922,158356,0
2014-01-30,13.981,14.079,13.922,14.028,173590,0
2014-01-31,13.994,14.153,13.929,14.131,212235,0
2014-02-03,14.227,14.227,13.674,13.823,239847,0
2014-02-04,13.776,14.013,13.761,13.987,174885,0
2014-02-05,13.891,14.013,13.745,13.831,222904,0
2014-02-06,13.848,13.891,13.772,13.865,109317,0
2014-02-07,13.88,14.062,13.88,14.038,141323,0
2014-02-10,14.022,14.022,13.698,13.761,482830,0
2014-02-11,13.728,13.814,13.674,13.728,405375,0
2014-02-12,13.752,13.794,13.577,13.721,233680,0
2014-02-13,13.733,13.933,13.716,13.895,253379,0
2014-02-14,13.877,14.131,13.792,14.011,259819,0
2014-02-18,14.011,14.06,13.877,14.038,171450,0
2014-02-19,14.1,14.1,13.724,13.733,251587,0
2014-02-20,13.757,13.836,13.522,13.64,450462,0
2014-02-21,13.693,13.889,13.656,13.877,178698,0
2014-02-24,13.828,13.87,13.671,13.716,221153,0
2014-02-25,13.811,13.811,13.597,13.648,330857,0
2014-02-26,13.764,13.764,13.597,13.709,262388,0
2014-02-27,13.671,13.757,13.597,13.648,305342,0
2014-02-28,13.686,13.765,13.64,13.716,237731,0
2014-03-03,13.678,13.828,13.604,13.724,242240,0
2014-03-04,13.798,13.87,13.678,13.724,214073,0
2014-03-05,13.733,13.811,13.663,13.782,240487,0
2014-03-06,13.836,13.889,13.749,13.87,317632,0
2014-03-07,13.828,13.933,13.663,13.686,275002,0
2014-03-10,13.678,13.774,13.621,13.671,230276,0
2014-03-11,13.686,13.733,13.613,13.663,239416,0
2014-03-12,13.686,13.792,13.632,13.77,196651,0
2014-03-13,13.832,13.84,13.616,13.697,184411,0
2014-03-14,13.697,13.767,13.652,13.682,170250,0
2014-03-17,13.688,13.787,13.591,13.643,378387,0
2014-03-18,13.636,13.697,13.616,13.667,294355,0
2014-03-19,13.643,13.682,13.515,13.525,358035,0
2014-03-20,13.515,13.601,13.433,13.576,449970,0
2014-03-21,13.623,13.623,13.525,13.576,292892,0
2014-03-24,13.623,13.623,13.344,13.411,470449,0
2014-03-25,13.427,13.501,13.366,13.395,489542,0
2014-03-26,13.462,13.51,13.32,13.366,466020,0
2014-03-27,13.359,13.487,13.359,13.462,260854,0
2014-03-28,13.515,13.707,13.449,13.707,342507,0
2014-03-31,13.752,13.752,13.554,13.601,339967,0
2014-04-01,13.636,13.697,13.576,13.697,235393,0
2014-04-02,13.721,13.736,13.616,13.682,314209,0
2014-04-03,13.66,13.767,13.643,13.707,274873,0
2014-04-04,13.752,13.807,13.697,13.772,261484,0
2014-04-07,13.736,13.777,13.652,13.667,216461,0
2014-04-08,13.682,13.824,13.674,13.824,269217,0
2014-04-09,13.815,13.916,13.807,13.875,338503,0
2014-04-10,13.887,13.887,13.752,13.824,206155,0
2014-04-11,13.828,13.897,13.764,13.89,207991,0
2014-04-14,13.928,13.948,13.884,13.948,204053,0
2014-04-15,13.958,14.034,13.912,14.034,323435,0
2014-04-16,14.034,14.102,14.004,14.102,214601,0
2014-04-17,14.126,14.185,14.08,14.185,129048,0
2014-04-21,14.185,14.246,14.126,14.216,166224,0
2014-04-22,14.156,14.281,14.055,14.11,225514,0
2014-04-23,14.14,14.163,14.055,14.148,344714,0
2014-04-24,14.163,14.177,14.004,14.064,251443,0
2014-04-25,14.064,14.088,13.967,14.034,185491,0
2014-04-28,14.126,14.163,14.072,14.163,187539,0
2014-04-29,14.201,14.3,14.163,14.293,242247,0
2014-04-30,14.3,14.465,14.231,14.335,354648,0
2014-05-01,14.352,14.443,14.3,14.43,249761,0
2014-05-02,14.503,14.518,14.263,14.335,306490,0
2014-05-05,14.328,14.407,14.287,14.399,167792,0
2014-05-06,14.399,14.473,14.359,14.465,226265,0
2014-05-07,14.49,14.628,14.473,14.587,233069,0
2014-05-08,14.611,14.644,14.465,14.527,348267,0
2014-05-09,14.571,14.571,14.443,14.481,178369,0
2014-05-12,14.536,14.587,14.503,14.563,187839,0
2014-05-13,14.606,14.632,14.463,14.514,172485,0
2014-05-14,14.532,14.601,14.484,14.575,192448,0
2014-05-15,14.632,14.722,14.592,14.704,247202,0
2014-05-16,14.775,14.981,14.714,14.881,323504,0
2014-05-19,14.868,15.057,14.69,14.775,294345,0
2014-05-20,14.816,14.834,14.653,14.834,279779,0
2014-05-21,14.816,14.96,14.799,14.894,242710,0
2014-05-22,14.942,15.027,14.875,14.997,241934,0
2014-05-23,15.041,15.057,14.868,14.981,247043,0
2014-05-27,15.057,15.057,14.775,14.919,197385,0
2014-05-28,14.967,14.991,14.887,14.967,249308,0
2014-05-29,15.018,15.018,14.903,14.981,282222,0
2014-05-30,15.048,15.048,14.894,14.935,265222,0
2014-06-02,14.967,15.027,14.919,15.027,197593,0
2014-06-03,15.018,15.041,14.824,14.887,234172,0
2014-06-04,14.942,14.991,14.887,14.967,208958,0
2014-06-05,15.034,15.064,14.881,14.981,253367,0
2014-06-06,14.967,15.057,14.942,15.034,203099,0
2014-06-09,15.027,15.124,14.974,15.124,209234,0
2014-06-10,15.15,15.175,15.089,15.175,230608,0
2014-06-11,15.134,15.142,15.057,15.11,232310,0
2014-06-12,15.17,15.199,15.06,15.138,339020,0
2014-06-13,15.155,15.253,15.106,15.22,215891,0
2014-06-16,15.22,15.261,15.19,15.261,250063,0
2014-06-17,15.261,15.301,15.214,15.261,233778,0
2014-06-18,15.261,15.283,15.106,15.19,319091,0
2014-06-19,15.214,15.301,15.185,15.301,317061,0
2014-06-20,15.301,15.301,15.206,15.274,220952,0
2014-06-23,15.236,15.338,15.236,15.321,325973,0
2014-06-24,15.321,15.406,15.261,15.301,606746,0
2014-06-25,15.359,15.373,15.301,15.373,329887,0
2014-06-26,15.373,15.373,15.274,15.293,461932,0
2014-06-27,15.33,15.397,15.274,15.397,325609,0
2014-06-30,15.443,15.489,15.397,15.483,511024,0
2014-07-01,15.489,15.691,15.477,15.628,605160,0
2014-07-02,15.628,15.641,15.477,15.544,274891,0
2014-07-03,15.59,15.59,15.366,15.412,238721,0
2014-07-07,15.46,15.544,15.283,15.347,257445,0
2014-07-08,15.443,15.452,15.236,15.373,273047,0
2014-07-09,15.391,15.635,15.366,15.635,329762,0
2014-07-10,15.523,15.606,15.507,15.58,312490,0
2014-07-11,15.547,15.625,15.51,15.625,225416,0
2014-07-14,15.646,15.71,15.51,15.561,429193,0
2014-07-15,15.595,15.595,15.519,15.576,270437,0
2014-07-16,15.603,15.688,15.561,15.672,319221,0
2014-07-17,15.632,15.801,15.61,15.663,586501,0
2014-07-18,15.726,15.783,15.663,15.726,259265,0
2014-07-21,15.762,15.801,15.68,15.726,251868,0
2014-07-22,15.754,15.844,15.717,15.762,340180,0
2014-07-23,15.793,15.9,15.748,15.754,385688,0
2014-07-24,15.771,15.801,15.646,15.672,321329,0
2014-07-25,15.655,15.695,15.519,15.576,280107,0
2014-07-28,15.61,15.632,15.438,15.561,328956,0
2014-07-29,15.576,15.646,15.485,15.526,285788,0
2014-07-30,15.561,15.595,15.357,15.377,337313,0
2014-07-31,15.303,15.332,14.924,15.001,378238,0
2014-08-01,15.079,15.2,14.754,15.053,328170,0
2014-08-04,15.1,15.2,15.037,15.163,255460,0
2014-08-05,15.131,15.172,14.898,15.053,252009,0
2014-08-06,14.978,15.088,14.869,15.044,451696,0
2014-08-07,15.114,15.246,15.061,15.156,148722,0
2014-08-08,15.229,15.386,15.186,15.386,190282,0
2014-08-11,15.526,16.01,15.493,16.01,786662,0
2014-08-12,16.024,16.08,15.51,15.71,411402,0
2014-08-13,15.78,16.046,15.522,15.623,673371,0
2014-08-14,15.659,15.993,15.651,15.993,323395,0
2014-08-15,16.029,16.123,15.954,16.116,246849,0
2014-08-18,16.094,16.232,15.78,15.823,415104,0
2014-08-19,15.877,16.162,15.736,16.132,817734,0
2014-08-20,16.187,16.286,15.969,16.106,461469,0
2014-08-21,16.17,16.599,16.116,16.504,1617212,0
2014-08-22,16.504,16.619,16.395,16.526,597355,0
2014-08-25,16.573,16.734,16.52,16.689,629643,0
2014-08-26,16.851,16.851,16.675,16.73,566165,0
2014-08-27,16.734,16.835,16.689,16.759,506217,0
2014-08-28,16.668,17.104,16.605,16.816,773398,0
2014-08-29,16.974,17.075,16.556,16.682,622892,0
2014-09-02,16.808,16.958,16.751,16.851,472185,0
2014-09-03,16.968,16.974,16.581,16.689,320076,0
2014-09-04,16.791,16.859,16.536,16.619,559516,0
2014-09-05,16.713,16.713,16.543,16.649,317758,0
2014-09-08,16.642,16.713,16.333,16.48,305241,0
2014-09-09,16.526,16.649,16.17,16.403,445017,0
2014-09-10,16.599,16.599,16.106,16.395,363196,0
2014-09-11,16.392,16.54,16.305,16.485,317748,0
2014-09-12,16.461,16.508,16.058,16.227,253729,0
2014-09-15,16.259,16.43,15.955,16.102,218763,0
2014-09-16,16.08,16.392,16.024,16.329,395880,0
2014-09-17,16.407,16.547,16.277,16.399,329928,0
2014-09-18,16.392,16.492,16.182,16.268,415982,0
2014-09-19,16.227,16.501,16.227,16.446,354548,0
2014-09-22,16.454,16.461,16.073,16.236,389896,0
2014-09-23,16.196,16.375,16.024,16.04,373209,0
2014-09-24,16.048,16.283,15.917,16.109,299615,0
2014-09-25,16.058,16.227,16.018,16.157,370206,0
2014-09-26,16.32,16.857,16.218,16.764,393733,0
2014-09-29,16.71,16.82,16.415,16.625,534588,0
2014-09-30,16.757,16.874,16.625,16.874,346569,0
2014-10-01,16.92,16.945,16.609,16.647,290223,0
2014-10-02,16.72,16.757,16.375,16.679,219901,0
2014-10-03,16.72,17.054,16.603,16.92,346327,0
2014-10-06,16.938,16.938,16.603,16.695,334038,0
2014-10-07,16.665,16.72,16.08,16.151,379856,0
2014-10-08,16.196,16.305,15.817,16.073,242852,0
2014-10-09,16.073,16.073,15.495,15.635,279309,0
2014-10-10,15.483,15.569,14.848,15.179,365203,0
2014-10-13,15.335,15.335,14.893,14.993,275559,0
2014-10-14,14.993,15.264,14.281,14.683,522762,0
2014-10-15,14.473,15.655,14.295,15.239,660032,0
2014-10-16,14.886,15.71,14.88,15.602,366879,0
2014-10-17,15.959,16.124,15.364,15.734,214632,0
2014-10-20,15.846,16.023,14.912,15.772,335460,0
2014-10-21,15.945,15.968,15.49,15.584,311258,0
2014-10-22,15.672,15.876,15.419,15.537,215680,0
2014-10-23,15.755,15.876,15.469,15.68,347929,0
2014-10-24,15.719,15.876,15.508,15.755,249643,0
2014-10-27,15.68,15.71,15.483,15.71,153780,0
2014-10-28,15.672,15.764,15.46,15.688,329408,0
2014-10-29,15.625,15.804,15.618,15.742,198853,0
2014-10-30,15.749,15.829,15.584,15.786,149966,0
2014-10-31,15.914,15.976,15.772,15.851,177828,0
2014-11-03,15.93,16.107,15.814,16.047,161737,0
2014-11-04,15.93,15.976,15.646,15.82,173045,0
2014-11-05,15.876,15.976,15.655,15.976,137249,0
2014-11-06,15.904,16.064,15.719,16.064,238127,0
2014-11-07,16.056,16.226,15.945,16.133,139181,0
2014-11-10,16.071,16.078,15.837,15.993,160108,0
2014-11-11,16.124,16.43,15.876,16.399,168982,0
2014-11-12,16.392,16.562,16.008,16.107,179155,0
2014-11-13,16.194,16.263,15.816,15.853,150162,0
2014-11-14,15.861,16.194,15.816,15.886,128014,0
2014-11-17,15.892,16.051,15.816,15.956,119943,0
2014-11-18,15.98,16.247,15.648,15.758,314011,0
2014-11-19,15.832,16.348,15.736,16.146,348067,0
2014-11-20,16.002,16.185,15.712,15.797,731849,0
2014-11-21,15.892,15.971,15.767,15.853,295486,0
2014-11-24,15.892,15.925,15.461,15.546,324298,0
2014-11-25,15.62,15.674,15.255,15.364,278278,0
2014-11-26,15.381,15.611,15.255,15.611,174880,0
2014-11-28,15.313,15.405,14.831,14.941,168520,0
2014-12-01,14.825,14.918,14.257,14.673,452347,0
2014-12-02,14.825,15.027,14.541,14.991,394414,0
2014-12-03,15.148,15.611,15.067,15.531,319094,0
2014-12-04,15.39,15.517,14.869,14.981,335619,0
2014-12-05,14.95,15.453,14.745,15.279,266357,0
2014-12-08,15.09,15.192,14.321,14.667,412338,0
2014-12-09,14.768,15.461,14.501,15.353,312361,0
2014-12-10,15.306,15.525,14.831,15.335,611208,0
2014-12-11,15.06,15.108,14.414,14.561,607109,0
2014-12-12,14.467,14.696,13.802,14.04,711153,0
2014-12-15,14.231,14.231,13.448,13.716,509526,0
2014-12-16,13.462,13.835,13.13,13.528,811771,0
2014-12-17,13.519,14.673,13.454,14.533,628975,0
2014-12-18,14.721,15.028,14.09,14.585,549243,0
2014-12-19,14.636,14.784,14.319,14.556,393909,0
2014-12-22,14.549,14.549,13.844,14.099,355482,0
2014-12-23,14.247,14.476,13.826,14.319,830050,0
2014-12-24,14.047,14.514,14.047,14.238,245988,0
2014-12-26,14.374,14.374,13.98,14.331,249184,0
2014-12-29,14.199,14.296,13.852,14.001,617482,0
2014-12-30,13.891,14.121,13.724,13.826,637498,0
2014-12-31,13.923,14.027,13.772,13.923,754917,0
2015-01-02,13.914,14.31,13.861,14.182,165904,0
2015-01-05,14.011,14.064,13.607,13.906,242180,0
2015-01-06,13.795,14.099,13.495,13.567,376139,0
2015-01-07,13.743,13.844,13.599,13.767,170925,0
2015-01-08,13.802,14.231,13.802,14.231,280852,0
2015-01-09,14.223,14.365,14.09,14.287,303598,0
2015-01-12,14.191,14.191,13.637,13.953,291581,0
2015-01-13,13.805,14.069,13.455,13.719,282717,0
2015-01-14,13.736,13.83,13.354,13.736,367115,0
2015-01-15,13.838,14.27,13.745,14.27,261776,0
2015-01-16,14.173,14.421,13.948,14.308,313711,0
2015-01-20,14.3,14.43,14.109,14.125,236190,0
2015-01-21,14.3,14.548,14.244,14.506,135073,0
2015-01-22,14.793,14.793,14.396,14.629,204133,0
2015-01-23,14.621,14.714,14.346,14.346,309665,0
2015-01-26,14.548,14.65,14.244,14.43,244335,0
2015-01-27,14.346,14.577,14.221,14.561,167611,0
2015-01-28,14.561,14.561,13.948,14.261,247277,0
2015-01-29,14.141,14.602,14.141,14.548,206244,0
2015-01-30,14.513,14.93,14.324,14.69,487262,0
2015-02-02,14.73,15.046,14.434,14.513,291796,0
2015-02-03,14.667,15.199,14.568,15.178,265265,0
2015-02-04,15.119,15.317,15.009,15.111,266933,0
2015-02-05,15.229,15.431,15.055,15.365,262518,0
2015-02-06,15.353,15.438,15.128,15.438,256358,0
2015-02-09,15.615,15.636,15.146,15.279,190782,0
2015-02-10,15.365,15.471,14.912,15.102,280216,0
2015-02-11,15.102,15.154,14.894,14.962,186831,0
2015-02-12,15.212,15.236,14.877,14.899,163433,0
2015-02-13,15.06,15.166,14.758,14.758,159179,0
2015-02-17,14.717,14.992,14.639,14.692,169768,0
2015-02-18,14.781,15.069,14.647,15.019,141843,0
2015-02-19,14.949,15.311,14.748,15.295,241312,0
2015-02-20,15.22,15.501,15.22,15.316,189343,0
2015-02-23,15.277,15.436,15.182,15.253,145230,0
2015-02-24,15.261,15.342,15.036,15.108,167678,0
2015-02-25,15.069,15.226,14.861,14.992,255296,0
2015-02-26,14.882,15.027,14.692,14.974,264578,0
2015-02-27,15.108,15.115,14.877,14.949,169153,0
2015-03-02,14.843,15.189,14.843,15.093,200312,0
2015-03-03,15.011,15.253,15.011,15.134,152828,0
2015-03-04,15.093,15.519,15.052,15.333,247546,0
2015-03-05,15.352,15.42,15.226,15.303,178319,0
2015-03-06,15.196,15.342,15.108,15.295,159951,0
2015-03-09,15.134,15.212,14.699,14.707,255420,0
2015-03-10,14.692,14.853,14.453,14.781,143580,0
2015-03-11,14.707,14.788,14.494,14.534,96594,0
2015-03-12,14.539,14.62,14.4,14.408,164488,0
2015-03-13,14.272,14.408,14.238,14.288,169089,0
2015-03-16,14.231,14.296,13.981,14.142,234312,0
2015-03-17,13.927,14.191,13.908,14.023,172566,0
2015-03-18,13.918,14.32,13.918,14.173,146102,0
2015-03-19,14.079,14.296,13.987,14.199,158651,0
2015-03-20,14.288,14.31,14.102,14.102,244624,0
2015-03-23,14.15,14.431,14.142,14.31,148838,0
2015-03-24,14.377,14.4,14.288,14.359,145731,0
2015-03-25,14.359,14.431,14.223,14.31,131070,0
2015-03-26,14.489,14.546,14.247,14.272,132686,0
2015-03-27,14.288,14.417,14.199,14.342,124485,0
2015-03-30,14.408,14.464,14.247,14.342,143746,0
2015-03-31,14.296,14.367,14.11,14.181,284750,0
2015-04-01,14.231,14.288,14.142,14.223,150204,0
2015-04-02,14.214,14.302,14.157,14.191,95291,0
2015-04-06,14.134,14.302,14.134,14.288,178404,0
2015-04-07,14.247,14.431,14.214,14.351,150149,0
2015-04-08,14.32,14.431,14.272,14.302,144117,0
2015-04-09,14.302,14.431,14.173,14.417,138607,0
2015-04-10,14.431,14.52,14.342,14.384,147222,0
2015-04-13,14.359,14.4,14.264,14.272,110945,0
2015-04-14,14.264,14.464,14.247,14.408,147471,0
2015-04-15,14.426,14.657,14.417,14.657,231163,0
2015-04-16,14.673,14.729,14.582,14.657,148540,0
2015-04-17,14.498,14.582,14.448,14.464,142996,0
2015-04-20,14.56,14.635,14.408,14.448,184159,0
2015-04-21,14.457,14.457,14.326,14.4,116245,0
2015-04-22,14.481,14.602,14.417,14.539,181248,0
2015-04-23,14.61,14.803,14.602,14.755,187723,0
2015-04-24,14.762,14.828,14.666,14.696,143865,0
2015-04-27,14.681,14.729,14.553,14.602,111067,0
2015-04-28,14.61,14.635,14.52,14.56,134054,0
2015-04-29,14.592,14.681,14.489,14.673,191327,0
2015-04-30,14.696,14.889,14.61,14.841,225367,0
2015-05-01,14.822,14.932,14.729,14.834,143865,0
2015-05-04,14.822,14.868,14.65,14.65,84729,0
2015-05-05,14.762,14.828,14.65,14.77,156293,0
2015-05-06,14.859,14.906,14.645,14.729,238745,0
2015-05-07,14.703,14.803,14.635,14.729,142773,0
2015-05-08,14.755,14.859,14.721,14.786,139394,0
2015-05-11,14.666,14.746,14.645,14.657,110198,0
2015-05-12,14.61,14.881,14.592,14.881,132101,0
2015-05-13,14.932,15.027,14.65,14.696,181756,0
2015-05-14,14.906,14.973,14.666,14.689,146102,0
2015-05-15,14.77,14.78,14.566,14.657,168683,0
2015-05-18,14.602,14.703,14.529,14.645,123127,0
2015-05-19,14.498,14.602,14.417,14.574,217293,0
2015-05-20,14.65,14.681,14.529,14.529,119394,0
2015-05-21,14.645,14.673,14.489,14.553,109705,0
2015-05-22,14.539,14.592,14.457,14.529,83363,0
2015-05-26,14.574,14.574,14.31,14.384,120338,0
2015-05-27,14.334,14.417,14.296,14.342,112311,0
2015-05-28,14.272,14.326,14.191,14.281,183251,0
2015-05-29,14.377,14.438,14.173,14.296,137781,0
2015-06-01,14.199,14.392,14.191,14.302,138434,0
2015-06-02,14.231,14.326,14.15,14.165,172546,0
2015-06-03,14.118,14.181,13.927,13.927,180765,0
2015-06-04,13.878,13.957,13.778,13.788,167720,0
2015-06-05,13.803,14.165,13.675,14.087,285005,0
2015-06-08,13.939,14.334,13.892,14.288,240026,0
2015-06-09,14.288,14.302,13.981,14.199,234303,0
2015-06-10,14.199,14.208,13.878,13.939,303515,0
2015-06-11,13.927,14.013,13.732,13.957,185724,0
2015-06-12,13.862,14.118,13.69,14.11,141880,0
2015-06-15,14.031,14.126,13.901,14.005,157779,0
2015-06-16,13.927,14.005,13.845,13.871,114422,0
2015-06-17,13.845,13.987,13.759,13.901,201513,0
2015-06-18,13.809,13.878,13.627,13.627,217042,0
2015-06-19,13.508,13.796,13.508,13.796,243258,0
2015-06-22,13.803,13.967,13.481,13.594,218911,0
2015-06-23,13.524,13.682,13.498,13.563,196915,0
2015-06-24,13.524,13.563,13.419,13.508,181885,0
2015-06-25,13.441,13.471,13.103,13.202,318048,0
2015-06-26,13.095,13.103,12.964,12.973,218782,0
2015-06-29,12.871,13.047,12.796,13.039,343269,0
2015-06-30,13.228,13.233,12.927,13.142,287752,0
2015-07-01,13.135,13.32,13.119,13.119,266493,0
2015-07-02,13.089,13.28,13.023,13.219,133056,0
2015-07-06,13.119,13.28,13.007,13.248,182008,0
2015-07-07,13.047,13.441,12.829,13.434,284008,0
2015-07-08,13.377,13.377,12.964,13.159,197164,0
2015-07-09,13.371,13.481,12.973,13.089,307985,0
2015-07-10,13.159,13.233,13.007,13.233,189337,0
2015-07-13,13.19,13.26,12.945,13.026,348361,0
2015-07-14,13.018,13.138,12.92,13.026,400279,0
2015-07-15,12.936,13.009,12.61,12.646,453186,0
2015-07-16,12.637,12.768,12.5,12.618,389959,0
2015-07-17,12.457,12.473,12.264,12.412,300339,0
2015-07-20,12.297,12.412,11.86,11.93,411440,0
2015-07-21,11.853,12.095,11.794,11.923,336882,0
2015-07-22,11.716,11.878,11.478,11.501,399587,0
2015-07-23,11.528,11.716,11.342,11.342,421558,0
2015-07-24,11.342,11.606,11.293,11.599,400700,0
2015-07-27,11.342,11.648,11.261,11.593,395393,0
2015-07-28,11.485,11.902,11.381,11.778,595123,0
2015-07-29,11.731,12.191,11.731,12.109,629443,0
2015-07-30,11.963,12.208,11.923,12.095,523651,0
2015-07-31,11.997,12.288,11.997,12.151,731901,0
2015-08-03,12.037,12.037,11.569,11.593,530455,0
2015-08-04,11.553,11.763,11.468,11.561,292314,0
2015-08-05,11.593,11.878,11.14,11.171,504639,0
2015-08-06,11.116,11.413,10.732,11.3,606900,0
2015-08-07,11.39,11.93,11.194,11.834,453165,0
2015-08-10,11.746,12.67,11.537,12.549,531303,0
2015-08-11,12.313,12.936,11.988,12.806,950587,0
2015-08-12,12.797,12.873,12.288,12.777,635614,0
2015-08-13,12.772,13.007,12.494,12.584,321271,0
2015-08-14,12.641,12.991,12.641,12.933,369708,0
2015-08-17,13.048,13.048,12.485,12.632,443896,0
2015-08-18,12.503,12.852,12.503,12.722,218021,0
2015-08-19,12.591,12.714,12.436,12.658,186261,0
2015-08-20,12.535,12.819,12.45,12.658,229914,0
2015-08-21,12.468,12.704,12.331,12.424,275284,0
2015-08-24,11.8,12.43,11.417,11.822,530001,0
2015-08-25,12.036,12.227,11.549,11.549,379761,0
2015-08-26,11.498,12.34,11.417,12.134,349228,0
2015-08-27,12.125,12.896,12.071,12.468,444750,0
2015-08-28,12.363,12.819,12.271,12.414,271363,0
2015-08-31,12.475,12.599,12.143,12.208,267562,0
2015-09-01,12.03,12.526,12.03,12.43,279825,0
2015-09-02,12.442,12.518,12.134,12.271,257261,0
2015-09-03,12.217,12.56,12.015,12.015,204778,0
2015-09-04,11.902,12.022,11.822,11.876,195705,0
2015-09-08,11.928,12.1,11.736,11.945,239239,0
2015-09-09,12.1,12.151,11.66,11.66,232247,0
2015-09-10,11.589,11.743,11.533,11.541,221907,0
2015-09-11,11.43,11.52,11.118,11.215,250241,0
2015-09-14,11.125,11.197,10.518,10.632,434024,0
2015-09-15,10.535,10.851,10.501,10.573,510460,0
2015-09-16,10.763,11.454,10.711,11.264,425144,0
2015-09-17,11.338,11.684,11.225,11.256,187291,0
2015-09-18,11.075,11.476,10.961,11.24,214580,0
2015-09-21,11.14,11.281,10.985,11.075,283592,0
2015-09-22,10.868,11.14,10.843,10.928,344202,0
2015-09-23,10.977,11.109,10.698,10.789,210317,0
2015-09-24,10.657,11.066,10.46,10.961,552823,0
2015-09-25,11.118,11.118,10.548,10.843,208860,0
2015-09-28,10.642,10.674,10.286,10.286,287827,0
2015-09-29,10.269,10.286,9.4589,9.736,491595,0
2015-09-30,9.882,10.426,9.736,9.838,429396,0
2015-10-01,9.957,10.351,9.932,9.957,338725,0
2015-10-02,9.86,10.378,9.736,10.378,462874,0
2015-10-05,10.548,10.705,10.386,10.573,327114,0
2015-10-06,10.657,11.6,10.632,11.493,429156,0
2015-10-07,11.626,11.675,11.298,11.632,410537,0
2015-10-08,11.617,11.848,11.388,11.658,387773,0
2015-10-09,11.865,12.109,11.553,12.005,207396,0
2015-10-12,12.036,12.071,11.157,11.438,439854,0
2015-10-13,11.307,11.779,11.177,11.542,311650,0
2015-10-14,11.434,11.534,10.986,11.332,349817,0
2015-10-15,11.236,11.604,10.97,11.3,308631,0
2015-10-16,11.323,11.567,11.12,11.557,361177,0
2015-10-19,11.367,11.443,11.026,11.12,239293,0
2015-10-20,11.168,11.367,11.026,11.149,217442,0
2015-10-21,11.208,11.218,10.953,10.953,188683,0
2015-10-22,11.085,11.135,10.69,10.828,488855,0
2015-10-23,10.902,10.928,10.381,10.465,378811,0
2015-10-26,10.54,10.546,10.05,10.16,518811,0
2015-10-27,10.141,10.141,9.844,9.927,491510,0
2015-10-28,10.019,10.48,9.917,10.356,606871,0
2015-10-29,10.404,10.754,10.316,10.553,372049,0
2015-10-30,10.681,11.003,10.422,10.828,409253,0
2015-11-02,10.704,11.017,10.704,10.851,349438,0
2015-11-03,10.868,11.3,10.64,11.053,781662,0
2015-11-04,11.158,11.158,10.648,10.648,292560,0
2015-11-05,10.546,10.681,10.091,10.281,456603,0
2015-11-06,10.263,10.465,10.026,10.447,339070,0
2015-11-09,10.389,10.431,10.04,10.141,324412,0
2015-11-10,9.994,10.107,9.645,9.735,655309,0
2015-11-11,9.686,9.784,9.3328,9.3528,471459,0
2015-11-12,9.2488,9.3499,8.8893,9.1337,350158,0
2015-11-13,9.1003,9.4151,8.9415,9.1832,491254,0
2015-11-16,9.1432,9.61,9.1432,9.4529,336276,0
2015-11-17,9.3734,9.628,8.9501,9.1432,789358,0
2015-11-18,9.32,9.32,8.7739,8.983,884495,0
2015-11-19,8.983,8.983,8.7323,8.8648,420527,0
2015-11-20,8.8563,8.9415,8.6825,8.6907,428543,0
2015-11-23,8.7498,9.0584,8.6162,8.7647,525001,0
2015-11-24,8.8426,9.2401,8.7739,9.1003,603266,0
2015-11-25,9.1337,9.1519,8.8167,8.8563,428425,0
2015-11-27,8.7323,9.0662,8.7149,8.9246,165507,0
2015-11-30,9.0584,9.0822,8.7551,8.8491,631630,0
2015-12-01,8.8893,8.9754,8.6825,8.9246,671540,0
2015-12-02,8.807,8.8563,8.6308,8.6396,553823,0
2015-12-03,8.5566,8.7076,8.2474,8.2474,603247,0
2015-12-04,8.1222,8.1222,7.579,7.6042,934518,0
2015-12-07,7.5039,7.5372,6.8603,6.9523,1257032,0
2015-12-08,6.6849,7.1195,6.6514,6.6849,1249994,0
2015-12-09,6.8104,7.253,6.6934,6.8771,1311965,0
2015-12-10,6.8523,7.103,6.6514,6.9357,965875,0
2015-12-11,6.8213,6.8213,6.2798,6.4829,1245383,0
2015-12-14,6.4069,6.4236,5.831,6.0091,1090151,0
2015-12-15,6.0936,6.2372,5.9665,6.0767,1003041,0
2015-12-16,6.0259,6.3643,6.0173,6.2629,1019349,0
2015-12-17,6.3137,6.3137,5.7889,5.7974,1528255,0
2015-12-18,5.7551,5.7889,5.2981,5.3995,1391782,0
2015-12-21,5.3317,5.6195,5.1628,5.5858,1028211,0
2015-12-22,5.5435,6.2629,5.5435,6.0173,2120867,0
2015-12-23,6.1864,7.143,6.1105,7.0245,1516085,0
2015-12-24,7.0923,7.1851,6.8043,6.8719,602806,0
2015-12-28,6.7283,6.7621,6.2121,6.3476,1320195,0
2015-12-29,6.4575,6.6013,6.102,6.4069,1492417,0
2015-12-30,6.1783,6.593,6.1783,6.3049,1640411,0
2015-12-31,6.3901,6.9822,6.2629,6.906,1386569,0
2016-01-04,6.6858,7.1602,6.6858,7.143,765781,0
2016-01-05,7.1681,7.2276,6.8807,7.1939,421566,0
2016-01-06,7.0076,7.0582,6.5253,6.6519,821529,0
2016-01-07,6.4744,6.7115,6.2798,6.3901,694108,0
2016-01-08,6.356,6.6101,6.1695,6.3218,775819,0
2016-01-11,6.3049,6.3049,5.6282,5.7974,581575,0
2016-01-12,5.806,6.085,5.3064,5.5519,850719,0
2016-01-13,5.7109,5.7109,4.8854,4.9368,683100,0
2016-01-14,4.9368,5.3757,4.9143,5.3667,770672,0
2016-01-15,5.1605,5.1961,4.9196,5.066,496798,0
2016-01-19,5.0314,5.1261,4.6961,4.7477,601451,0
2016-01-20,4.5586,4.5586,3.8876,4.2489,1256697,0
2016-01-21,4.4725,4.6876,4.2574,4.4296,832972,0
2016-01-22,4.8163,5.2637,4.7735,5.1433,966074,0
2016-01-25,5.1088,5.5045,4.9196,5.0832,591895,0
2016-01-26,5.2038,5.8057,5.1261,5.5562,778067,0
2016-01-27,5.5045,5.6765,5.2553,5.41,677565,0
2016-01-28,5.7541,5.9347,5.6164,5.9174,651178,0
2016-01-29,5.9606,6.5194,5.8657,6.1666,929343,0
2016-02-01,6.0981,6.1408,5.9174,6.0207,361850,0
2016-02-02,5.8918,6.0121,5.7025,5.909,353731,0
2016-02-03,6.1666,6.3043,5.7886,6.038,412507,0
2016-02-04,6.0724,6.3043,6.0293,6.2443,342753,0
2016-02-05,6.184,6.4163,6.0637,6.1154,304099,0
2016-02-08,5.9347,5.9347,4.7907,4.8679,952358,0
2016-02-09,4.6103,4.9628,4.567,4.7477,362430,0
2016-02-10,4.9713,5.1346,4.6531,4.6531,576693,0
2016-02-11,4.6135,4.8678,4.526,4.7626,449867,0
2016-02-12,4.8241,5.0786,4.7451,5.0171,320223,0
2016-02-16,5.1047,5.412,5.0963,5.412,363535,0
2016-02-17,5.3153,5.6573,5.3153,5.6573,376653,0
2016-02-18,5.71,5.7187,5.5346,5.6046,275157,0
2016-02-19,5.4294,5.6748,5.3565,5.5786,317539,0
2016-02-22,5.7363,6.0519,5.71,5.7539,376141,0
2016-02-23,5.7188,5.789,5.5434,5.6748,331984,0
2016-02-24,5.482,5.8108,5.3153,5.7012,430608,0
2016-02-25,5.5871,5.71,5.447,5.6839,261047,0
2016-02-26,5.9644,6.0083,5.7451,5.8152,403418,0
2016-02-29,6.0433,6.1179,5.8768,6.0083,325540,0
2016-03-01,6.1223,6.1574,5.9618,6.0784,382037,0
2016-03-02,5.9206,6.2187,5.9206,6.1574,344003,0
2016-03-03,6.1489,6.5785,6.1136,6.482,710043,0
2016-03-04,6.5083,6.5609,6.3591,6.4995,531082,0
2016-03-07,6.5344,6.6223,6.3766,6.5696,398126,0
2016-03-08,6.4557,6.5435,6.1574,6.2101,457008,0
2016-03-09,6.2537,6.438,6.1751,6.2101,282292,0
2016-03-10,6.166,6.3591,6.1136,6.2627,225995,0
2016-03-11,6.3561,6.5341,6.2759,6.4808,292720,0
2016-03-14,6.3382,6.5341,6.1958,6.5037,289851,0
2016-03-15,6.3295,6.4361,6.1781,6.2046,282775,0
2016-03-16,6.1424,6.4451,6.1424,6.4093,345961,0
2016-03-17,6.4808,6.7611,6.445,6.6318,258733,0
2016-03-18,6.6496,6.7836,6.454,6.5964,188832,0
2016-03-21,6.5875,6.6496,6.3561,6.4895,368342,0
2016-03-22,6.2937,6.4985,6.2493,6.454,226925,0
2016-03-23,6.4272,6.4272,6.1781,6.2046,280534,0
2016-03-24,6.0355,6.1605,5.9912,6.009,189295,0
2016-03-28,6.1245,6.1867,5.9464,6.0445,240826,0
2016-03-29,5.8842,6.1069,5.8577,6.0533,242287,0
2016-03-30,6.1158,6.2937,6.1158,6.1867,255601,0
2016-03-31,6.1689,6.3205,6.1605,6.1958,300832,0
2016-04-01,5.9821,6.1337,5.8486,5.92,308127,0
2016-04-04,5.8399,5.92,5.6528,5.7331,402040,0
2016-04-05,5.6084,5.7417,5.5192,5.5192,310004,0
2016-04-06,5.5192,5.791,5.5192,5.6528,170321,0
2016-04-07,5.6528,5.7417,5.6084,5.6617,214247,0
2016-04-08,5.8399,5.8842,5.6975,5.706,317411,0
2016-04-11,5.7951,5.9286,5.7417,5.7862,380512,0
2016-04-12,5.813,6.0937,5.813,6.0355,267246,0
2016-04-13,6.031,6.1301,6.0222,6.1208,235764,0
2016-04-14,6.1301,6.1481,5.9504,6.0043,266976,0
2016-04-15,6.0222,6.1208,5.9143,6.112,248108,0
2016-04-18,5.9863,6.2016,5.8696,6.1748,373765,0
2016-04-19,6.1748,6.4886,6.1748,6.417,456799,0
2016-04-20,6.3902,6.8156,6.3758,6.7494,532379,0
2016-04-21,6.7759,6.8839,6.7133,6.7759,453818,0
2016-04-22,6.8209,6.9105,6.6594,6.6861,423285,0
2016-04-25,6.704,6.7671,6.4438,6.4886,439043,0
2016-04-26,6.5607,6.6146,6.417,6.5337,473632,0
2016-04-27,6.6146,6.866,6.6054,6.7494,497100,0
2016-04-28,6.7759,6.8745,6.6501,6.6501,494450,0
2016-04-29,6.7313,6.8119,6.6236,6.6773,415617,0
2016-05-02,6.6416,6.6861,6.5248,6.5786,283763,0
2016-05-03,6.4438,6.4708,6.2374,6.2912,467675,0
2016-05-04,6.3631,6.5248,6.3184,6.4528,460833,0
2016-05-05,6.6594,6.758,6.6236,6.6954,260086,0
2016-05-06,6.6416,6.7851,6.6255,6.7221,260835,0
2016-05-09,6.6416,6.6773,6.4886,6.6236,251824,0
2016-05-10,6.6416,6.7806,6.6416,6.6501,318531,0
2016-05-11,6.5696,6.7941,6.5337,6.7313,259350,0
2016-05-12,6.7991,6.844,6.7446,6.781,364764,0
2016-05-13,6.7898,6.8712,6.7266,6.7716,223913,0
2016-05-16,6.8892,6.9646,6.8712,6.8892,373724,0
2016-05-17,6.9253,7.1108,6.8622,6.9799,322421,0
2016-05-18,6.9347,7.0612,6.8622,6.8805,253814,0
2016-05-19,6.7628,6.9888,6.7411,6.8985,422313,0
2016-05-20,6.9073,7.0793,6.9073,7.0701,212809,0
2016-05-23,7.034,7.224,7.0069,7.2147,301610,0
2016-05-24,7.233,7.2781,7.043,7.052,346071,0
2016-05-25,7.1426,7.2147,7.052,7.1153,277070,0
2016-05-26,7.1153,7.1696,6.8985,6.9253,283766,0
2016-05-27,6.9347,6.9525,6.826,6.9073,257661,0
2016-05-31,6.9979,7.0883,6.8805,6.9253,373941,0
2016-06-01,6.817,7.1966,6.7898,7.1696,395974,0
2016-06-02,7.0701,7.3867,7.0701,7.3144,344042,0
2016-06-03,7.269,7.3955,7.1878,7.251,251816,0
2016-06-06,7.3776,7.5134,7.3231,7.4951,406075,0
2016-06-07,7.5042,7.6761,7.5042,7.6669,630396,0
2016-06-08,7.7573,7.9021,7.7303,7.7845,495838,0
2016-06-09,7.6849,7.7303,7.6399,7.7032,177444,0
2016-06-10,7.5222,7.6217,7.2972,7.3144,275528,0
2016-06-13,7.2733,7.3279,7.1733,7.2003,178295,0
2016-06-14,7.1549,7.2003,7.0094,7.0822,170101,0
2016-06-15,7.0275,7.1732,7.0003,7.1095,278292,0
2016-06-16,7.0003,7.1549,6.8821,7.1459,217087,0
2016-06-17,7.2003,7.2552,7.1187,7.1821,264689,0
2016-06-20,7.3008,7.3462,7.2098,7.2279,262424,0
2016-06-21,7.2003,7.4281,7.1641,7.4281,317086,0
2016-06-22,7.4372,7.6282,7.3826,7.5373,278051,0
2016-06-23,7.7194,7.7376,7.5829,7.7284,275429,0
2016-06-24,7.2098,7.6648,7.2098,7.4372,207945,0
2016-06-27,7.4281,7.4281,7.0094,7.0094,254710,0
2016-06-28,7.1549,7.4508,7.1368,7.3918,280555,0
2016-06-29,7.419,7.6257,7.419,7.6102,185820,0
2016-06-30,7.683,7.7011,7.5192,7.7011,230142,0
2016-07-01,7.7284,7.7284,7.601,7.6102,209441,0
2016-07-05,7.5283,7.5283,7.3918,7.5192,117126,0
2016-07-06,7.5009,7.5646,7.3736,7.5556,150812,0
2016-07-07,7.6466,7.8013,7.5556,7.6193,189272,0
2016-07-08,7.6557,7.7194,7.5646,7.7194,143003,0
2016-07-11,7.8105,7.8469,7.6282,7.6648,295007,0
2016-07-12,7.7376,7.9288,7.7376,7.783,352004,0
2016-07-13,7.7875,7.8556,7.6045,7.6228,315952,0
2016-07-14,7.7418,7.7418,7.5587,7.6868,340948,0
2016-07-15,7.7235,7.7419,7.5953,7.6319,304652,0
2016-07-18,7.6413,7.7052,7.5769,7.6595,284937,0
2016-07-19,7.6868,7.6868,7.5953,7.6779,216141,0
2016-07-20,7.6135,7.8427,7.5678,7.806,255529,0
2016-07-21,7.806,7.9435,7.6962,7.7602,329087,0
2016-07-22,7.7328,7.8794,7.6962,7.8701,259701,0
2016-07-25,7.8427,7.8427,7.7052,7.7418,156027,0
2016-07-26,7.6685,7.8427,7.6595,7.7235,232392,0
2016-07-27,7.8701,7.8839,7.7144,7.7374,192071,0
2016-07-28,7.7418,7.8427,7.5953,7.7787,193426,0
2016-07-29,7.8611,7.8611,7.7418,7.8243,182564,0
2016-08-01,7.8611,7.8611,7.5711,7.5999,335087,0
2016-08-02,7.476,7.6779,7.2883,7.3662,384401,0
2016-08-03,7.3938,7.6413,7.3938,7.6319,266016,0
2016-08-04,7.5769,7.7052,7.5769,7.6135,292314,0
2016-08-05,7.6413,7.7328,7.5862,7.7235,244905,0
2016-08-08,7.7968,7.8611,7.7511,7.8611,257762,0
2016-08-09,7.8885,7.9525,7.8089,7.8701,204956,0
2016-08-10,7.8427,7.8919,7.7052,7.7328,308952,0
2016-08-11,7.7374,7.8848,7.7097,7.8113,203413,0
2016-08-12,7.8756,8.0231,7.7973,7.9955,326973,0
2016-08-15,8.0048,8.097,8.0048,8.0601,217020,0
2016-08-16,8.0601,8.2351,8.0232,8.1985,535993,0
2016-08-17,8.2351,8.263,8.1735,8.2262,209604,0
2016-08-18,8.2351,8.4197,8.2351,8.4197,228786,0
2016-08-19,8.4012,8.4845,8.3828,8.4197,201463,0
2016-08-22,8.4106,8.4106,8.3185,8.3828,221292,0
2016-08-23,8.4383,8.4845,8.3922,8.4845,181040,0
2016-08-24,8.5304,8.5304,8.2537,8.263,331418,0
2016-08-25,8.2351,8.3185,8.1891,8.2351,131866,0
2016-08-26,8.2816,8.3655,8.2169,8.2262,172354,0
2016-08-29,8.1245,8.263,8.1154,8.1708,223806,0
2016-08-30,8.2446,8.2446,8.1615,8.1985,216299,0
2016-08-31,8.2537,8.2537,8.0879,8.1891,190129,0
2016-09-01,8.1891,8.2169,8.1154,8.2169,210086,0
2016-09-02,8.3185,8.3736,8.263,8.3367,118790,0
2016-09-06,8.4289,8.5111,8.3689,8.4475,108349,0
2016-09-07,8.512,8.6042,8.4845,8.5397,265626,0
2016-09-08,8.5582,8.7518,8.5489,8.5582,305289,0
2016-09-09,8.3922,8.5858,8.3812,8.4475,373573,0
2016-09-12,8.4475,8.5304,8.3462,8.4659,218566,0
2016-09-13,8.4334,8.4334,8.1085,8.1365,193774,0
2016-09-14,8.1922,8.2603,8.0529,8.1181,211511,0
2016-09-15,8.0994,8.1458,7.9974,8.0715,227753,0
2016-09-16,8.0158,8.1645,8.0158,8.1085,221561,0
2016-09-19,8.1181,8.3034,8.1059,8.1182,182486,0
2016-09-20,8.1551,8.183,8.081,8.1085,94940,0
2016-09-21,8.248,8.3034,8.1922,8.2843,135634,0
2016-09-22,8.4242,8.5354,8.3684,8.5169,129164,0
2016-09-23,8.5354,8.5632,8.2666,8.4427,223526,0
2016-09-26,8.4057,8.489,8.3034,8.3034,170319,0
2016-09-27,8.387,8.387,8.2299,8.3592,196843,0
2016-09-28,8.35,8.5354,8.305,8.4984,167898,0
2016-09-29,8.5169,8.6191,8.387,8.4697,166289,0
2016-09-30,8.5169,8.6097,8.4519,8.6097,164967,0
2016-10-03,8.6097,8.6373,8.5093,8.5449,100725,0
2016-10-04,8.5725,8.5725,8.35,8.4057,95065,0
2016-10-05,8.4519,8.5077,8.4242,8.4612,137968,0
2016-10-06,8.5169,8.5353,8.3962,8.4057,88945,0
2016-10-07,8.4334,8.489,8.3034,8.3129,102473,0
2016-10-10,8.3592,8.5262,8.3592,8.4612,88245,0
2016-10-11,8.4704,8.4704,8.3314,8.3962,112922,0
2016-10-12,8.3962,8.4242,8.3314,8.3406,51733,0
2016-10-13,8.2614,8.3639,8.1586,8.28,139650,0
2016-10-14,8.3174,8.3546,8.2333,8.2704,90685,0
2016-10-17,8.2147,8.3078,8.084,8.0932,120334,0
2016-10-18,8.1586,8.2427,8.1119,8.1947,126557,0
2016-10-19,8.2147,8.3732,8.2147,8.3078,151194,0
2016-10-20,8.28,8.4293,8.28,8.3367,150409,0
2016-10-21,8.28,8.4481,8.28,8.4199,188662,0
2016-10-24,8.4667,8.5973,8.4361,8.5413,180554,0
2016-10-25,8.4947,8.5508,8.392,8.392,101578,0
2016-10-26,8.2988,8.392,8.2378,8.2518,243434,0
2016-10-27,8.2704,8.3218,8.1866,8.2147,136657,0
2016-10-28,8.1959,8.3266,8.1492,8.1866,177803,0
2016-10-31,8.2333,8.2369,8.0279,8.1026,201656,0
2016-11-01,8.1586,8.1866,8.0746,8.0932,267701,0
2016-11-02,7.9253,8.0043,7.7956,7.9253,222971,0
2016-11-03,7.8787,7.9998,7.8553,7.8878,146811,0
2016-11-04,7.8318,7.9066,7.8037,7.8133,158423,0
2016-11-07,7.9253,7.9625,7.8318,7.8691,300321,0
2016-11-08,7.7947,7.8691,7.7572,7.8318,284567,0
2016-11-09,7.9253,8.2892,7.8225,8.2239,304470,0
2016-11-10,8.3977,8.5359,8.2797,8.4823,289947,0
2016-11-11,8.4917,8.5292,8.2191,8.2476,363232,0
2016-11-14,8.2756,8.4602,8.2476,8.4072,218750,0
2016-11-15,8.5292,8.6514,8.4574,8.5951,192013,0
2016-11-16,8.623,8.6796,8.548,8.6139,251917,0
2016-11-17,8.6139,8.7546,8.4917,8.5301,208279,0
2016-11-18,8.548,8.7077,8.534,8.623,132624,0
2016-11-21,8.8017,8.9237,8.623,8.7453,393972,0
2016-11-22,8.7358,8.8767,8.6419,8.6984,385847,0
2016-11-23,8.7264,8.7829,8.6514,8.7546,255942,0
2016-11-25,8.8111,8.8111,8.6796,8.7077,108249,0
2016-11-28,8.7922,8.8241,8.5198,8.5574,309899,0
2016-11-29,8.454,8.5292,8.3037,8.4446,476161,0
2016-11-30,8.6796,8.8204,8.6522,8.7642,403346,0
2016-12-01,8.8579,8.9144,8.5857,8.5951,252132,0
2016-12-02,8.5951,8.6984,8.5433,8.6984,299215,0
2016-12-05,8.6984,8.6984,8.5011,8.5011,381491,0
2016-12-06,8.4729,8.5669,8.426,8.5566,355848,0
2016-12-07,8.5011,8.6796,8.5011,8.6607,335299,0
2016-12-08,8.6888,8.7264,8.5951,8.7077,320027,0
2016-12-09,8.7735,8.7735,8.6607,8.7358,214535,0
2016-12-12,8.8391,8.9051,8.7829,8.8204,499576,0
2016-12-13,8.8722,8.948,8.809,8.8251,363220,0
2016-12-14,8.8062,8.8062,8.5699,8.5888,269949,0
2016-12-15,8.5888,8.6362,8.5324,8.5795,234997,0
2016-12-16,8.5983,8.674,8.5795,8.6457,239048,0
2016-12-19,8.6646,8.7085,8.5438,8.6173,334145,0
2016-12-20,8.6173,8.759,8.6173,8.6976,429566,0
2016-12-21,8.6834,8.796,8.6834,8.7686,334464,0
2016-12-22,8.8251,8.948,8.7969,8.929,449902,0
2016-12-23,8.929,9.0802,8.929,9.0423,374309,0
2016-12-27,9.0802,9.1471,9.0235,9.0613,346446,0
2016-12-28,9.1088,9.149,8.8722,8.9198,367554,0
2016-12-29,8.9669,8.9669,8.8062,8.8535,409223,0
2016-12-30,8.9101,8.9101,8.8062,8.8722,366671,0
2017-01-03,8.9764,9.0517,8.9101,8.9669,351098,0
2017-01-04,9.0327,9.1663,8.9764,9.1278,361023,0
2017-01-05,9.1566,9.2693,9.1566,9.2401,290719,0
2017-01-06,9.3449,9.4388,9.2644,9.4289,429220,0
2017-01-09,9.4003,9.4003,9.2401,9.2498,263867,0
2017-01-10,9.1745,9.2218,9.0706,9.0897,325784,0
2017-01-11,9.1566,9.2595,9.0802,9.2498,217684,0
2017-01-12,9.2547,9.2936,9.1701,9.217,301035,0
2017-01-13,9.2073,9.2839,9.188,9.2073,217280,0
2017-01-17,9.2644,9.2712,9.151,9.217,278086,0
2017-01-18,9.1976,9.2265,9.1127,9.1976,123663,0
2017-01-19,9.1976,9.2537,9.1318,9.1701,118832,0
2017-01-20,9.2265,9.2936,9.1605,9.2265,200570,0
2017-01-23,9.245,9.2547,9.1605,9.2547,179503,0
2017-01-24,9.2839,9.4648,9.2751,9.4447,228886,0
2017-01-25,9.504,9.683,9.4847,9.683,456892,0
2017-01-26,9.72,9.758,9.558,9.692,484405,0
2017-01-27,9.675,9.7,9.568,9.7,353048,0
2017-01-30,9.683,9.683,9.549,9.587,327111,0
2017-01-31,9.596,9.646,9.4947,9.646,203710,0
2017-02-01,9.777,9.845,9.7,9.827,349492,0
2017-02-02,9.881,9.881,9.73,9.758,355265,0
2017-02-03,9.797,9.929,9.797,9.864,277256,0
2017-02-06,9.958,9.958,9.837,9.901,344117,0
2017-02-07,9.901,9.929,9.739,9.797,448173,0
2017-02-08,9.596,9.919,9.587,9.864,646111,0
2017-02-09,10.007,10.016,9.891,9.988,305297,0
2017-02-10,10.119,10.119,9.948,10.007,329491,0
2017-02-13,9.993,10.021,9.895,9.933,268863,0
2017-02-14,9.953,10.048,9.849,10.048,249279,0
2017-02-15,10.077,10.165,10.011,10.155,327629,0
2017-02-16,10.155,10.21,10.038,10.067,307877,0
2017-02-17,10.077,10.077,9.943,9.943,261688,0
2017-02-21,10.057,10.135,9.983,10.038,270613,0
2017-02-22,10.057,10.057,9.924,9.953,212142,0
2017-02-23,10.077,10.077,9.915,9.924,305349,0
2017-02-24,9.866,9.933,9.781,9.875,146549,0
2017-02-27,9.905,9.905,9.752,9.821,306795,0
2017-02-28,9.858,9.895,9.781,9.811,255092,0
2017-03-01,9.924,10.003,9.875,9.885,272555,0
2017-03-02,9.924,10.038,9.821,9.963,404012,0
2017-03-03,9.915,10.011,9.885,9.943,337942,0
2017-03-06,9.933,9.933,9.801,9.905,150616,0
2017-03-07,9.875,9.924,9.801,9.875,263536,0
2017-03-08,9.858,9.885,9.609,9.629,294727,0
2017-03-09,9.695,9.695,9.1701,9.4181,535042,0
2017-03-10,9.3891,9.4956,9.3142,9.4867,371941,0
2017-03-13,9.4817,9.576,9.4817,9.4917,251592,0
2017-03-14,9.3459,9.4319,9.3181,9.3181,233963,0
2017-03-15,9.4618,9.556,9.3278,9.4817,128790,0
2017-03-16,9.4718,9.566,9.4319,9.526,213647,0
2017-03-17,9.511,9.576,9.3933,9.423,258829,0
2017-03-20,9.3636,9.4817,9.3537,9.4032,143673,0
2017-03-21,9.3833,9.4817,9.2304,9.2888,390278,0
2017-03-22,9.1919,9.3083,9.1822,9.2208,279931,0
2017-03-23,9.2595,9.4319,9.2113,9.3181,236079,0
2017-03-24,9.4131,9.4131,9.3278,9.3833,225652,0
2017-03-27,9.3459,9.3459,9.2208,9.3278,163598,0
2017-03-28,9.4718,9.4718,9.3278,9.3734,141209,0
2017-03-29,9.3933,9.519,9.3537,9.511,136896,0
2017-03-30,9.566,9.645,9.536,9.576,117358,0
2017-03-31,9.576,9.729,9.519,9.729,204827,0
2017-04-03,9.818,9.818,9.655,9.739,105566,0
2017-04-04,9.788,9.792,9.635,9.749,188899,0
2017-04-05,9.778,9.882,9.674,9.674,114803,0
2017-04-06,9.739,9.846,9.699,9.808,109845,0
2017-04-07,9.808,9.873,9.768,9.798,190373,0
2017-04-10,9.922,9.922,9.759,9.798,194607,0
2017-04-11,9.838,9.846,9.709,9.788,102098,0
2017-04-12,9.773,9.79,9.686,9.686,111669,0
2017-04-13,9.695,9.739,9.59,9.649,178582,0
2017-04-17,9.734,9.744,9.58,9.649,135586,0
2017-04-18,9.677,9.677,9.513,9.609,110470,0
2017-04-19,9.695,9.695,9.513,9.56,119456,0
2017-04-20,9.58,9.629,9.53,9.55,95759,0
2017-04-21,9.659,9.695,9.54,9.59,150623,0
2017-04-24,9.609,9.734,9.595,9.649,215030,0
2017-04-25,9.629,9.639,9.521,9.629,405313,0
2017-04-26,9.659,9.695,9.56,9.619,183140,0
2017-04-27,9.649,9.659,9.53,9.599,153373,0
2017-04-28,9.695,9.695,9.59,9.629,178120,0
2017-05-01,9.754,9.773,9.668,9.773,204265,0
2017-05-02,9.754,9.793,9.659,9.659,110867,0
2017-05-03,9.763,9.763,9.58,9.639,108928,0
2017-05-04,9.58,9.59,9.2132,9.2809,314497,0
2017-05-05,9.4062,9.4349,9.2634,9.4062,232777,0
2017-05-08,9.4161,9.4748,9.34,9.3963,149619,0
2017-05-09,9.3862,9.3862,9.2615,9.32,155196,0
2017-05-10,9.3298,9.4349,9.3298,9.426,158926,0
2017-05-11,9.4797,9.4986,9.4151,9.4599,181549,0
2017-05-12,9.556,9.556,9.421,9.4986,225243,0
2017-05-15,9.615,9.701,9.556,9.566,163973,0
2017-05-16,9.576,9.615,9.4698,9.4986,252584,0
2017-05-17,9.4986,9.4986,9.3439,9.3714,189955,0
2017-05-18,9.3616,9.3763,9.2459,9.3337,232286,0
2017-05-19,9.4013,9.4748,9.3626,9.421,137514,0
2017-05-22,9.576,9.576,9.4013,9.536,180612,0
2017-05-23,9.605,9.615,9.526,9.566,149788,0
2017-05-24,9.546,9.625,9.4986,9.509,123378,0
2017-05-25,9.665,9.665,9.3914,9.4599,225066,0
2017-05-26,9.556,9.556,9.3914,9.4299,82174,0
2017-05-30,9.421,9.421,9.2265,9.2556,115535,0
2017-05-31,9.2168,9.2849,9.1294,9.2168,213327,0
2017-06-01,9.3439,9.3616,9.2265,9.3239,135978,0
2017-06-02,9.3239,9.3239,9.2265,9.2363,111734,0
2017-06-05,9.1683,9.2168,9.1683,9.207,142873,0
2017-06-06,9.2265,9.2265,9.1003,9.1973,124919,0
2017-06-07,9.1973,9.2363,8.7895,8.8187,238309,0
2017-06-08,8.838,8.8769,8.6729,8.8283,236529,0
2017-06-09,8.8963,8.9157,8.7895,8.8283,201234,0
2017-06-12,8.9157,8.9545,8.8441,8.9449,206485,0
2017-06-13,9.0279,9.0279,8.9399,8.9888,150668,0
2017-06-14,8.9497,8.9791,8.6859,8.7837,265168,0
2017-06-15,8.7641,8.7641,8.5393,8.5492,219761,0
2017-06-16,8.6761,8.7445,8.5687,8.7153,183149,0
2017-06-19,8.7837,8.7837,8.6469,8.6957,170606,0
2017-06-20,8.598,8.598,8.344,8.4221,297295,0
2017-06-21,8.4808,8.5393,8.3537,8.4124,392037,0
2017-06-22,8.4319,8.5785,8.3352,8.4515,216840,0
2017-06-23,8.5393,8.6859,8.4709,8.6859,134898,0
2017-06-26,8.7055,8.9399,8.6957,8.8227,469269,0
2017-06-27,8.8618,9.0083,8.8325,8.8813,259363,0
2017-06-28,8.9107,9.1159,8.8715,9.0864,187067,0
2017-06-29,9.1354,9.2428,9.0864,9.1744,437556,0
2017-06-30,9.2917,9.4579,9.2233,9.3993,344255,0
2017-07-03,9.565,9.731,9.4778,9.711,161732,0
2017-07-05,9.673,9.741,9.3508,9.4092,302281,0
2017-07-06,9.4378,9.525,9.2331,9.3112,211310,0
2017-07-07,9.3112,9.4479,9.1647,9.3596,258476,0
2017-07-10,9.419,9.4579,9.3349,9.4378,176162,0
2017-07-11,9.4279,9.4778,9.3112,9.419,211065,0
2017-07-12,9.4778,9.525,9.3993,9.4378,251345,0
2017-07-13,9.4927,9.4927,9.3449,9.424,148893,0
2017-07-14,9.571,9.63,9.3943,9.63,289450,0
2017-07-17,9.698,9.698,9.6,9.64,122516,0
2017-07-18,9.63,9.698,9.575,9.6,188306,0
2017-07-19,9.65,9.797,9.571,9.63,260474,0
2017-07-20,9.6,9.669,9.3547,9.3843,303051,0
2017-07-21,9.4827,9.4927,9.3646,9.4141,131944,0
2017-07-24,9.512,9.531,9.4529,9.502,171254,0
2017-07-25,9.787,9.787,9.4827,9.551,122510,0
2017-07-26,9.827,9.827,9.531,9.581,167179,0
2017-07-27,9.669,9.669,9.531,9.62,159019,0
2017-07-28,9.669,9.698,9.527,9.698,125499,0
2017-07-31,9.698,9.777,9.669,9.728,123006,0
2017-08-01,9.827,9.827,9.708,9.748,118805,0
2017-08-02,9.797,9.797,9.65,9.698,179426,0
2017-08-03,9.62,9.698,9.532,9.581,129535,0
2017-08-04,9.421,9.62,9.3744,9.531,141388,0
2017-08-07,9.4428,9.4718,9.3547,9.4141,137827,0
2017-08-08,9.4728,9.4728,9.0894,9.1975,437546,0
2017-08-09,9.0796,9.4728,9.0747,9.4728,270752,0
2017-08-10,9.512,9.512,9.0501,9.1779,290937,0
2017-08-11,8.9357,9.257,8.8863,9.0741,294590,0
2017-08-14,9.1828,9.2421,9.0839,9.1037,181896,0
2017-08-15,9.1927,9.1927,8.9456,8.9555,171673,0
2017-08-16,8.9555,9.0741,8.9456,8.9851,174323,0
2017-08-17,9.0444,9.0444,8.906,8.9258,198520,0
2017-08-18,9.0345,9.0345,8.8764,8.9357,224334,0
2017-08-21,8.9851,9.0247,8.7973,8.8665,218325,0
2017-08-22,8.8072,8.9653,8.8072,8.9357,183254,0
2017-08-23,9.0839,9.1729,8.9357,9.1037,203982,0
2017-08-24,9.1729,9.1729,9.0642,9.1235,109179,0
2017-08-25,9.1136,9.2223,9.0938,9.1433,114515,0
2017-08-28,9.2322,9.2322,9.0247,9.0444,140084,0
2017-08-29,8.9258,9.2223,8.9139,9.0839,242953,0
2017-08-30,9.0345,9.1828,9.0345,9.1828,95990,0
2017-08-31,9.2915,9.3805,9.1531,9.3805,156291,0
2017-09-01,9.548,9.568,9.3805,9.538,135761,0
2017-09-05,9.588,9.588,9.2619,9.3409,206536,0
2017-09-06,9.3113,9.4361,9.3014,9.3904,169153,0
2017-09-07,9.509,9.509,9.2817,9.3409,142763,0
2017-09-08,9.3805,9.3805,9.1729,9.2322,147240,0
2017-09-11,9.1927,9.3212,9.163,9.2322,168171,0
2017-09-12,9.2619,9.3212,9.2026,9.252,160337,0
2017-09-13,9.2817,9.4499,9.2322,9.4101,206505,0
2017-09-14,9.4549,9.4847,9.2958,9.3654,171632,0
2017-09-15,9.2958,9.4251,9.266,9.4251,126701,0
2017-09-18,9.3455,9.3753,9.2362,9.2759,253833,0
2017-09-19,9.2958,9.4052,9.2958,9.3356,298874,0
2017-09-20,9.3356,9.435,9.2759,9.3157,273443,0
2017-09-21,9.3356,9.3654,9.1765,9.266,235317,0
2017-09-22,9.2958,9.2958,9.1467,9.1964,224013,0
2017-09-25,9.3455,9.3952,9.2362,9.3952,267447,0
2017-09-26,9.4648,9.4648,9.3058,9.4151,161008,0
2017-09-27,9.4549,9.4837,9.2859,9.4052,145717,0
2017-09-28,9.4449,9.564,9.3356,9.3555,243151,0
2017-09-29,9.4549,9.614,9.3952,9.4449,300532,0
2017-10-02,9.564,9.564,9.3753,9.4648,215151,0
2017-10-03,9.505,9.515,9.3356,9.4251,238311,0
2017-10-04,9.4151,9.4947,9.3654,9.3952,126166,0
2017-10-05,9.4648,9.544,9.3962,9.505,220742,0
2017-10-06,9.624,9.693,9.4052,9.4947,262478,0
2017-10-09,9.554,9.634,9.4499,9.4748,305859,0
2017-10-10,9.534,9.594,9.4648,9.4648,225792,0
2017-10-11,9.515,9.524,9.4549,9.4847,211733,0
2017-10-12,9.505,9.515,9.3952,9.435,248399,0
2017-10-13,9.62,9.62,9.37,9.37,215072,0
2017-10-16,9.33,9.42,9.33,9.39,122517,0
2017-10-17,9.34,9.36,9.25,9.2768,207047,0
2017-10-18,9.28,9.3405,9.08,9.19,195661,0
2017-10-19,9.22,9.32,9.07,9.22,464017,0
2017-10-20,9.28,9.33,9.07,9.14,248731,0
2017-10-23,9.23,9.25,9.0701,9.16,224463,0
2017-10-24,9.17,9.18,8.96,8.98,386536,0
2017-10-25,8.97,9.04,8.59,8.65,474000,0
2017-10-26,8.7,8.92,8.57,8.78,326282,0
2017-10-27,8.86,8.96,8.79,8.83,485193,0
2017-10-30,8.92,9.05,8.6,8.78,1048520,0
2017-10-31,8.8,8.8199,8.68,8.78,329486,0
2017-11-01,8.84,8.95,8.8,8.87,407070,0
2017-11-02,8.93,8.93,8.58,8.67,280379,0
2017-11-03,8.72,8.77,8.66,8.69,216126,0
2017-11-06,8.76,8.87,8.76,8.83,194651,0
2017-11-07,8.85,8.93,8.85,8.87,439302,0
2017-11-08,8.94,8.94,8.79,8.93,335777,0
2017-11-09,8.88,8.9,8.72,8.75,369749,0
2017-11-10,8.8,8.84,8.6872,8.7,316703,0
