Date,Open,High,Low,Close,Volume,OpenInt
2013-10-04,13.532,15.83,12.614,14.748,22259407,0
2013-10-07,14.591,15.698,14.332,15.142,4227312,0
2013-10-08,15.031,15.423,14.444,14.45,1707469,0
2013-10-09,14.397,14.591,14.137,14.523,373344,0
2013-10-10,14.591,15.281,14.514,15.281,534996,0
2013-10-11,14.959,15.477,14.938,15.329,332186,0
2013-10-14,14.982,16.27,14.982,15.838,368192,0
2013-10-15,15.848,16.394,15.69,15.862,640334,0
2013-10-16,15.862,16.476,15.705,16.02,385392,0
2013-10-17,15.768,17.062,15.768,16.915,614286,0
2013-10-18,16.718,17.862,16.42,17.551,394405,0
2013-10-21,17.668,18.012,17.581,17.721,232219,0
2013-10-22,17.66,18.576,17.66,18.044,282364,0
2013-10-23,18.044,18.404,17.454,18.278,414676,0
2013-10-24,18.554,19.284,17.768,17.902,461039,0
2013-10-25,18.288,18.63,17.807,17.848,257438,0
2013-10-28,17.848,17.902,16.906,17.077,489392,0
2013-10-29,17.212,17.793,16.936,17.729,1302262,0
2013-10-30,17.896,17.896,17.158,17.471,270956,0
2013-10-31,17.519,17.729,17.143,17.534,285788,0
2013-11-01,17.298,17.642,17.182,17.283,528866,0
2013-11-04,17.259,17.604,17.119,17.182,251385,0
2013-11-05,17.126,17.354,16.191,17.22,948639,0
2013-11-06,17.259,17.563,17.148,17.328,256719,0
2013-11-07,17.298,17.629,17.023,17.227,345785,0
2013-11-08,17.338,18.012,16.875,17.941,139048,0
2013-11-11,18.044,18.382,17.542,18.192,323414,0
2013-11-12,18.178,18.207,17.848,18.107,149146,0
2013-11-13,17.816,18.199,17.729,18.129,168413,0
2013-11-14,18.059,19.18,18.044,18.797,153041,0
2013-11-15,18.891,19.605,18.735,19.187,146883,0
2013-11-18,19.354,19.354,18.482,18.608,200273,0
2013-11-19,18.482,18.701,18.115,18.115,174744,0
2013-11-20,18.255,18.6,17.941,18.122,59443,0
2013-11-21,18.082,19.196,18.082,19.11,103482,0
2013-11-22,19.221,20.044,19.221,19.628,174214,0
2013-11-25,19.628,20.005,19.417,19.464,79986,0
2013-11-26,19.588,19.588,19.032,19.159,73825,0
2013-11-27,18.931,20.037,18.931,19.221,54232,0
2013-11-29,19.236,19.471,19.062,19.425,35249,0
2013-12-02,19.454,19.464,19.088,19.244,107690,0
2013-12-03,19.055,19.715,18.906,19.715,201881,0
2013-12-04,19.651,20.067,19.605,19.746,272506,0
2013-12-05,19.668,20.397,19.605,20.138,185630,0
2013-12-06,20.476,20.687,19.949,20.31,93123,0
2013-12-09,20.397,20.711,20.318,20.664,124750,0
2013-12-10,20.522,20.775,20.405,20.594,87248,0
2013-12-11,20.608,20.608,20.005,20.443,99396,0
2013-12-12,20.436,20.884,19.903,20.743,197729,0
2013-12-13,20.759,20.852,20.318,20.522,73556,0
2013-12-16,20.539,20.664,20.264,20.507,163774,0
2013-12-17,20.427,20.743,20.427,20.531,94987,0
2013-12-18,20.601,20.861,20.256,20.726,171510,0
2013-12-19,20.789,21.071,20.499,20.986,60946,0
2013-12-20,20.914,21.95,20.804,21.064,188181,0
2013-12-23,21.267,21.606,21.245,21.417,58632,0
2013-12-24,21.495,22.107,21.3,21.557,101456,0
2013-12-26,21.557,21.973,21.371,21.738,31681,0
2013-12-27,21.817,22.539,21.511,22.029,127814,0
2013-12-30,21.848,22.046,21.723,21.88,14550,0
2013-12-31,21.817,22.052,21.479,21.652,89649,0
2014-01-02,21.62,22.154,21.574,21.98,86569,0
2014-01-03,22.296,22.296,21.606,22.029,32608,0
2014-01-06,22.334,22.508,21.84,21.926,97714,0
2014-01-07,21.888,22.327,21.809,21.833,97547,0
2014-01-08,21.934,22.312,21.598,21.699,115693,0
2014-01-09,21.457,21.457,20.507,21.111,457088,0
2014-01-10,20.993,21.424,20.907,21.205,117313,0
2014-01-13,21.189,21.424,21.041,21.371,74599,0
2014-01-14,21.465,21.465,20.914,21.095,172079,0
2014-01-15,20.907,21.495,20.869,21.167,66747,0
2014-01-16,21.032,21.181,20.938,20.986,111445,0
2014-01-17,21.104,21.104,20.585,20.954,264523,0
2014-01-21,21.104,21.181,20.775,21.095,52291,0
2014-01-22,21.026,21.15,20.892,20.9,64862,0
2014-01-23,20.789,20.789,19.14,20.233,850084,0
2014-01-24,19.99,20.044,19.526,19.777,194185,0
2014-01-27,19.534,19.605,19.025,19.448,222242,0
2014-01-28,19.597,19.807,19.534,19.73,92509,0
2014-01-29,19.621,20.389,19.613,20.044,57052,0
2014-01-30,20.005,20.044,19.69,19.871,60351,0
2014-01-31,19.526,20.373,19.526,20.279,103270,0
2014-02-03,20.264,20.295,19.848,19.894,50388,0
2014-02-04,19.886,20.193,19.738,19.855,35640,0
2014-02-05,19.919,19.919,18.945,19.204,101519,0
2014-02-06,19.18,19.471,18.694,19.377,86824,0
2014-02-07,19.613,19.723,19.221,19.621,55771,0
2014-02-10,19.73,19.73,19.025,19.259,92220,0
2014-02-11,19.259,19.636,19.025,19.55,82338,0
2014-02-12,19.55,19.807,19.321,19.565,65513,0
2014-02-13,19.534,19.683,19.101,19.127,73811,0
2014-02-14,19.159,19.417,19.025,19.299,48092,0
2014-02-18,19.228,19.377,19.101,19.127,38528,0
2014-02-19,19.159,19.33,19.11,19.213,57695,0
2014-02-20,19.167,19.284,19.118,19.236,30395,0
2014-02-21,19.187,19.401,19.032,19.135,39804,0
2014-02-24,19.101,19.101,18.812,19.071,90877,0
2014-02-25,19.071,19.494,18.827,19.489,75734,0
2014-02-26,19.37,19.454,18.701,19.062,283899,0
2014-02-27,18.875,19.37,18.75,19.244,192450,0
2014-02-28,19.167,19.628,19.167,19.425,44818,0
2014-03-03,19.284,19.541,18.915,19.284,77187,0
2014-03-04,19.494,20.082,19.464,19.706,86130,0
2014-03-05,19.565,19.919,19.047,19.903,37465,0
2014-03-06,20.005,20.201,19.73,19.824,130037,0
2014-03-07,20.131,20.131,19.699,19.981,30449,0
2014-03-10,19.912,20.107,19.761,19.903,56897,0
2014-03-11,19.927,20.099,19.636,19.636,92846,0
2014-03-12,19.518,20.02,19.439,19.439,68711,0
2014-03-13,19.518,19.865,19.362,19.534,34537,0
2014-03-14,19.573,19.636,19.401,19.518,71130,0
2014-03-17,19.613,19.613,19.489,19.613,124227,0
2014-03-18,19.613,19.927,19.494,19.621,105470,0
2014-03-19,19.786,19.786,18.115,18.827,394797,0
2014-03-20,19.041,19.047,18.278,18.296,144274,0
2014-03-21,18.364,18.522,18.082,18.309,149697,0
2014-03-24,18.302,18.649,17.737,17.879,215124,0
2014-03-25,17.957,18.499,17.957,18.178,70615,0
2014-03-26,18.199,18.781,18.199,18.225,151817,0
2014-03-27,18.45,18.505,17.507,17.933,202530,0
2014-03-28,17.966,18.128,17.829,17.87,195372,0
2014-03-31,17.852,17.958,16.902,17.274,560979,0
2014-04-01,17.152,17.161,16.7,17.031,371619,0
2014-04-02,16.942,17.629,16.942,17.427,70283,0
2014-04-03,17.516,17.933,17.297,17.563,82412,0
2014-04-04,17.548,18.087,17.548,17.781,85637,0
2014-04-07,18.352,18.505,17.958,18.24,127644,0
2014-04-08,18.207,18.329,17.346,17.652,191320,0
2014-04-09,17.54,17.821,17.522,17.661,123711,0
2014-04-10,17.579,17.895,17.522,17.563,47974,0
2014-04-11,17.475,17.789,17.402,17.716,62023,0
2014-04-14,17.781,17.789,17.57,17.683,73766,0
2014-04-15,17.652,17.852,17.419,17.498,141227,0
2014-04-16,17.563,17.661,17.442,17.579,68781,0
2014-04-17,17.724,17.901,17.45,17.652,90819,0
2014-04-21,17.708,17.708,17.402,17.557,74375,0
2014-04-22,17.492,17.611,17.434,17.563,44418,0
2014-04-23,17.603,17.643,17.483,17.522,81395,0
2014-04-24,17.498,17.522,17.41,17.466,59781,0
2014-04-25,17.516,17.643,17.402,17.483,45342,0
2014-04-28,17.54,17.699,17.498,17.54,82965,0
2014-04-29,17.621,17.732,17.548,17.603,88932,0
2014-04-30,17.557,17.683,17.466,17.57,75240,0
2014-05-01,17.677,17.75,17.241,17.427,124479,0
2014-05-02,17.427,17.587,17.419,17.498,125444,0
2014-05-05,17.282,17.427,16.565,17.088,251978,0
2014-05-06,17.152,17.152,16.58,16.677,67375,0
2014-05-07,16.654,17.232,16.654,17.063,82619,0
2014-05-08,17.023,17.161,16.742,17.063,40834,0
2014-05-09,16.975,17.427,16.871,17.208,129913,0
2014-05-12,17.394,17.603,17.112,17.297,87771,0
2014-05-13,16.921,17.192,16.274,16.871,274450,0
2014-05-14,16.871,17.015,16.837,16.928,60445,0
2014-05-15,16.871,17.063,16.718,16.854,158866,0
2014-05-16,16.807,17.04,16.693,16.798,130929,0
2014-05-19,16.862,17.072,16.605,16.837,99950,0
2014-05-20,16.791,17.282,16.758,17.04,66502,0
2014-05-21,17.04,17.393,16.678,17.253,106674,0
2014-05-22,17.155,17.311,16.933,17.023,62840,0
2014-05-23,16.973,17.253,16.891,17.245,39557,0
2014-05-27,17.007,17.22,16.571,16.768,106622,0
2014-05-28,16.842,16.925,16.629,16.867,112805,0
2014-05-29,16.925,16.925,16.571,16.761,67873,0
2014-05-30,16.629,16.735,16.095,16.169,203076,0
2014-06-02,16.416,16.571,15.817,16.463,128056,0
2014-06-03,16.48,16.579,16.276,16.489,279380,0
2014-06-04,16.062,16.571,15.98,16.433,215384,0
2014-06-05,16.389,16.595,16.029,16.424,124615,0
2014-06-06,16.424,17.097,16.341,16.497,210942,0
2014-06-09,16.515,16.851,16.515,16.842,122059,0
2014-06-10,17.163,17.212,16.621,16.973,118796,0
2014-06-11,16.858,17.325,16.752,17.196,145241,0
2014-06-12,17.155,17.533,17.155,17.401,163822,0
2014-06-13,17.533,17.542,17.245,17.27,29550,0
2014-06-16,17.325,17.493,17.253,17.475,27381,0
2014-06-17,17.253,17.533,17.253,17.493,23965,0
2014-06-18,17.41,17.427,17.049,17.376,31951,0
2014-06-19,17.343,17.45,16.973,17.393,46258,0
2014-06-20,17.139,17.564,17.088,17.524,31046,0
2014-06-23,17.433,17.631,17.171,17.558,81308,0
2014-06-24,17.499,17.499,17.253,17.27,16465,0
2014-06-25,17.325,17.466,17.023,17.45,22450,0
2014-06-26,17.13,17.458,17.13,17.41,27062,0
2014-06-27,17.458,17.466,17.056,17.32,28691,0
2014-06-30,17.204,17.542,17.139,17.458,20869,0
2014-07-01,17.36,17.499,17.08,17.458,59178,0
2014-07-02,17.376,17.418,17.253,17.418,15337,0
2014-07-03,17.442,17.517,17.311,17.458,2188,0
2014-07-07,17.458,17.533,17.22,17.22,22914,0
2014-07-08,17.261,17.311,17.073,17.139,29124,0
2014-07-09,17.105,17.212,17.007,17.114,35212,0
2014-07-10,16.957,17.212,16.957,17.13,10553,0
2014-07-11,17.08,17.18,17.08,17.114,2887,0
2014-07-14,17.204,17.212,17.04,17.139,5824,0
2014-07-15,17.212,17.212,16.965,17.155,17072,0
2014-07-16,17.236,17.253,17.13,17.253,29476,0
2014-07-17,17.229,17.245,17.171,17.22,7951,0
2014-07-18,17.18,17.236,16.802,16.802,26451,0
2014-07-21,16.711,16.899,16.711,16.842,11990,0
2014-07-22,17.105,17.105,16.933,17.031,5130,0
2014-07-23,16.965,17.155,16.851,17.023,23088,0
2014-07-24,16.948,17.253,16.941,17.204,51495,0
2014-07-25,17.22,17.261,17.08,17.253,16184,0
2014-07-28,17.097,17.294,17.056,17.145,6250,0
2014-07-29,17.049,17.427,16.538,17.073,34776,0
2014-07-30,16.909,17.376,16.858,16.941,21791,0
2014-07-31,16.982,17.393,16.909,16.933,48318,0
2014-08-01,17.064,17.204,16.556,16.891,40973,0
2014-08-04,16.941,17.123,16.688,16.688,73512,0
2014-08-05,16.834,16.842,16.53,16.768,89555,0
2014-08-06,16.777,16.842,16.613,16.818,27920,0
2014-08-07,16.834,16.842,16.169,16.727,85843,0
2014-08-08,16.694,16.884,16.433,16.752,14674,0
2014-08-11,16.834,17.031,16.638,16.802,84480,0
2014-08-12,16.556,16.556,14.615,14.789,656244,0
2014-08-13,14.789,15.143,14.771,14.887,171365,0
2014-08-14,14.928,16.266,14.887,16.037,174044,0
2014-08-15,15.783,16.177,15.652,15.766,157044,0
2014-08-18,15.627,16.433,15.627,16.357,119892,0
2014-08-19,16.433,16.621,15.914,16.07,122690,0
2014-08-20,16.179,16.601,16.07,16.456,71307,0
2014-08-21,16.499,16.71,16.306,16.591,64165,0
2014-08-22,16.525,16.694,16.382,16.61,46051,0
2014-08-25,16.694,16.929,16.449,16.509,174722,0
2014-08-26,16.653,16.871,16.591,16.836,52106,0
2014-08-27,16.803,17.097,16.727,17.097,85698,0
2014-08-28,16.998,18.016,16.853,17.477,71024,0
2014-08-29,17.198,17.427,17.198,17.393,12071,0
2014-09-02,17.012,17.907,16.828,17.333,144417,0
2014-09-03,17.323,17.451,16.306,16.551,194258,0
2014-09-04,16.299,16.542,15.877,16.322,106232,0
2014-09-05,16.213,16.475,16.028,16.339,58168,0
2014-09-08,16.264,16.465,15.968,16.382,14206,0
2014-09-09,16.264,16.744,16.23,16.626,26409,0
2014-09-10,16.735,16.735,16.256,16.617,93721,0
2014-09-11,16.492,16.575,16.456,16.482,39980,0
2014-09-12,16.845,16.937,16.492,16.551,90834,0
2014-09-15,16.551,16.787,16.347,16.744,24780,0
2014-09-16,16.778,16.998,16.492,16.887,14222,0
2014-09-17,17.064,18.1,17.055,17.974,104047,0
2014-09-18,17.974,18.092,16.937,17.021,85568,0
2014-09-19,17.012,17.088,16.845,16.97,55186,0
2014-09-22,16.988,16.988,16.819,16.904,14941,0
2014-09-23,16.887,17.3,16.887,17.19,20017,0
2014-09-24,17.183,17.198,17.088,17.183,15805,0
2014-09-25,17.106,17.106,16.845,16.862,30058,0
2014-09-26,16.998,16.998,16.836,16.836,17556,0
2014-09-29,16.862,16.862,16.811,16.836,12233,0
2014-09-30,16.845,18.1,16.845,18.092,104648,0
2014-10-01,18.025,18.025,16.499,17.021,128033,0
2014-10-02,16.937,17.283,16.719,17.183,30175,0
2014-10-03,16.895,17.147,16.895,17.115,113879,0
2014-10-06,17.006,17.537,16.929,17.385,17520,0
2014-10-07,17.333,17.805,17.267,17.393,36841,0
2014-10-08,17.308,17.621,17.124,17.494,34062,0
2014-10-09,17.577,17.577,17.183,17.375,64370,0
2014-10-10,17.276,17.291,16.525,16.845,55011,0
2014-10-13,16.735,16.735,16.433,16.635,22109,0
2014-10-14,16.635,16.845,16.425,16.56,28722,0
2014-10-15,16.238,16.635,15.439,16.188,51365,0
2014-10-16,16.003,17.459,16.003,17.097,19484,0
2014-10-17,17.477,17.477,16.819,17.055,13366,0
2014-10-20,17.039,17.385,16.845,17.241,16358,0
2014-10-21,17.132,17.323,16.534,17.021,60609,0
2014-10-22,17.214,17.443,16.735,17.055,72917,0
2014-10-23,17.207,17.434,16.701,16.904,36447,0
2014-10-24,16.922,17.25,16.853,17.157,8661,0
2014-10-27,17.224,17.25,16.845,16.887,5726,0
2014-10-28,17.021,17.021,16.735,16.945,13183,0
2014-10-29,16.988,17.333,16.795,17.3,14433,0
2014-10-30,17.232,17.241,17.021,17.124,14023,0
2014-10-31,17.267,17.569,16.97,17.258,18528,0
2014-11-03,17.375,17.375,16.803,16.988,162565,0
2014-11-04,16.853,16.945,16.658,16.845,46679,0
2014-11-05,16.727,16.964,16.668,16.668,9413,0
2014-11-06,16.676,16.862,16.509,16.862,17442,0
2014-11-07,16.658,16.895,16.653,16.668,8696,0
2014-11-10,16.653,16.922,16.653,16.913,31378,0
2014-11-11,16.686,16.686,15.977,16.086,117883,0
2014-11-12,16.045,16.676,16.045,16.516,126127,0
2014-11-13,16.425,16.643,16.339,16.534,69791,0
2014-11-14,16.374,16.601,16.179,16.389,51841,0
2014-11-17,16.425,16.499,16.036,16.102,24155,0
2014-11-18,16.509,16.509,16.07,16.171,45662,0
2014-11-19,16.138,16.138,15.677,15.975,52730,0
2014-11-20,15.77,15.965,15.377,15.513,114257,0
2014-11-21,15.745,15.787,15.233,15.241,67871,0
2014-11-24,15.233,15.368,14.933,15.138,93382,0
2014-11-25,14.976,15.113,14.559,14.72,68906,0
2014-11-26,14.6,14.908,14.104,14.695,162302,0
2014-11-28,14.438,14.831,14.173,14.515,117329,0
2014-12-01,14.276,14.797,13.986,14.762,212139,0
2014-12-02,14.49,14.84,14.268,14.515,71349,0
2014-12-03,14.421,14.727,14.095,14.559,45491,0
2014-12-04,14.515,14.532,14.268,14.396,56675,0
2014-12-05,14.335,14.438,14.258,14.276,22410,0
2014-12-08,14.302,14.413,14.25,14.387,16915,0
2014-12-09,14.387,14.472,13.976,13.986,29379,0
2014-12-10,13.909,14.233,13.696,13.832,40378,0
2014-12-11,13.814,13.934,13.242,13.362,46616,0
2014-12-12,13.081,13.814,13.013,13.568,49494,0
2014-12-15,13.79,13.79,12.833,12.978,58002,0
2014-12-16,12.808,13.021,12.44,12.782,42239,0
2014-12-17,12.969,13.097,12.602,13.073,46163,0
2014-12-18,13.32,13.61,13.123,13.592,32569,0
2014-12-19,13.481,14.2,13.362,14.028,30098,0
2014-12-22,13.952,14.003,13.242,14.003,36351,0
2014-12-23,13.874,14.25,13.746,14.123,25180,0
2014-12-24,14.037,14.233,13.66,13.797,14573,0
2014-12-26,14.011,14.011,13.268,13.344,17466,0
2014-12-29,13.268,13.268,12.593,12.61,34152,0
2014-12-30,12.679,13.994,12.679,13.994,86115,0
2014-12-31,14.037,14.095,13.242,13.66,120393,0
2015-01-02,13.736,13.986,13.056,13.481,51108,0
2015-01-05,13.645,13.849,13.422,13.448,48426,0
2015-01-06,13.481,14.019,13.234,13.934,34515,0
2015-01-07,13.976,13.976,13.295,13.344,24289,0
2015-01-08,13.472,13.559,12.808,13.064,45201,0
2015-01-09,13.114,13.507,12.619,13.021,49926,0
2015-01-12,12.952,13.234,12.705,12.833,47476,0
2015-01-13,12.909,13.234,12.755,12.833,15022,0
2015-01-14,12.893,13.064,12.662,12.824,14541,0
2015-01-15,12.978,13.073,12.619,12.961,6271,0
2015-01-16,12.893,13.165,12.679,13.064,27233,0
2015-01-20,13.217,13.217,12.79,13.013,31069,0
2015-01-21,12.772,13.533,12.772,13.379,35761,0
2015-01-22,13.242,13.79,13.217,13.703,593641,0
2015-01-23,13.362,14.037,13.286,13.601,119116,0
2015-01-26,13.814,13.917,13.524,13.703,54110,0
2015-01-27,13.79,14.046,13.61,13.952,87247,0
2015-01-28,14.062,14.378,14.003,14.113,39305,0
2015-01-29,14.054,14.302,14.019,14.2,16651,0
2015-01-30,14.113,14.515,14.037,14.335,26797,0
2015-02-02,14.292,14.737,14.292,14.669,29838,0
2015-02-03,14.755,15.07,14.532,14.626,147479,0
2015-02-04,14.642,14.831,14.345,14.789,12213,0
2015-02-05,14.84,15.182,14.582,14.924,21750,0
2015-02-06,14.908,14.942,14.695,14.797,58708,0
2015-02-09,14.797,14.797,14.345,14.582,29507,0
2015-02-10,14.472,14.695,13.84,14.062,29038,0
2015-02-11,14.062,14.062,13.387,14.019,26927,0
2015-02-12,14.139,14.472,13.926,14.284,15510,0
2015-02-13,14.396,14.404,13.721,13.892,27474,0
2015-02-17,14.233,14.335,14.046,14.302,20878,0
2015-02-18,14.524,14.559,14.156,14.352,3308,0
2015-02-19,14.591,14.746,14.302,14.515,9154,0
2015-02-20,14.727,15.283,14.727,15.155,43725,0
2015-02-23,15.283,15.625,14.497,15.497,48148,0
2015-02-24,15.113,15.77,15.086,15.54,43423,0
2015-02-25,15.42,15.625,15.053,15.368,28591,0
2015-02-26,15.292,15.531,14.874,15.446,7214,0
2015-02-27,15.182,15.488,15.086,15.368,8023,0
2015-03-02,15.155,15.394,15.028,15.147,18505,0
2015-03-03,15.062,15.548,15.036,15.368,17334,0
2015-03-04,15.172,15.437,14.582,14.874,68164,0
2015-03-05,14.762,15.028,14.549,14.702,33380,0
2015-03-06,14.524,14.967,14.524,14.762,30101,0
2015-03-09,14.72,14.77,14.6,14.702,41109,0
2015-03-10,14.559,14.634,14.559,14.6,5036,0
2015-03-11,14.559,14.737,14.215,14.609,44039,0
2015-03-12,14.208,14.755,14.104,14.481,76598,0
2015-03-13,14.66,14.847,14.311,14.515,31387,0
2015-03-16,14.421,14.686,14.123,14.413,142304,0
2015-03-17,14.071,14.924,14.071,14.779,235764,0
2015-03-18,14.6,14.951,14.575,14.762,57741,0
2015-03-19,14.746,14.967,14.746,14.823,39353,0
2015-03-20,14.823,14.823,14.524,14.524,108221,0
2015-03-23,14.634,14.823,14.524,14.6,21435,0
2015-03-24,14.704,14.879,14.582,14.609,6025,0
2015-03-25,14.609,14.687,14.47,14.591,668836,0
2015-03-26,14.609,14.67,14.166,14.67,32162,0
2015-03-27,14.8,14.8,14.26,14.373,11602,0
2015-03-30,14.401,14.401,14.166,14.243,10222,0
2015-03-31,14.147,14.235,13.86,14.07,18377,0
2015-04-01,13.922,14.479,13.922,14.426,11945,0
2015-04-02,14.574,14.966,14.391,14.513,14014,0
2015-04-06,14.382,14.704,14.365,14.574,14932,0
2015-04-07,14.634,14.634,14.453,14.548,447730,0
2015-04-08,14.582,14.582,14.54,14.582,8155,0
2015-04-09,14.582,14.966,14.582,14.949,13195,0
2015-04-10,14.87,15.105,14.591,15.105,17000,0
2015-04-13,15.115,15.61,15.105,15.548,15162,0
2015-04-14,15.645,15.905,15.47,15.723,27451,0
2015-04-15,15.871,16.359,15.819,15.943,26951,0
2015-04-16,15.835,16.176,15.748,15.966,21499,0
2015-04-17,15.758,15.785,15.497,15.548,17803,0
2015-04-20,15.454,15.61,15.235,15.462,12669,0
2015-04-21,15.357,15.575,15.235,15.297,9674,0
2015-04-22,15.357,15.584,15.097,15.149,12021,0
2015-04-23,15.541,15.732,15.357,15.532,26303,0
2015-04-24,15.532,15.835,15.306,15.714,11140,0
2015-04-27,15.845,16.49,15.835,15.984,54445,0
2015-04-28,16.105,16.516,16.011,16.272,25499,0
2015-04-29,16.299,16.438,16.071,16.071,6661,0
2015-04-30,15.949,16.498,15.949,16.036,36871,0
2015-05-01,16.089,16.786,15.905,16.133,36066,0
2015-05-04,16.176,16.48,15.898,16.29,13209,0
2015-05-05,16.159,16.315,15.478,15.478,38019,0
2015-05-06,15.689,16.159,15.689,16.159,16153,0
2015-05-07,16.281,16.281,15.706,16.036,108673,0
2015-05-08,16.272,16.281,15.514,15.924,20560,0
2015-05-11,15.672,16.115,15.627,15.888,9763,0
2015-05-12,15.871,16.192,15.679,16.02,27686,0
2015-05-13,16.071,16.105,15.601,15.812,20330,0
2015-05-14,15.584,16.002,15.575,15.845,37446,0
2015-05-15,15.532,15.758,15.071,15.47,86860,0
2015-05-18,15.514,15.601,15.323,15.454,28370,0
2015-05-19,15.254,15.428,15.235,15.235,10222,0
2015-05-20,15.087,15.157,14.68,15.071,36871,0
2015-05-21,15.036,15.036,14.67,14.94,11372,0
2015-05-22,14.54,14.897,14.487,14.713,23317,0
2015-05-26,14.53,14.94,14.53,14.905,14434,0
2015-05-27,14.966,15.157,14.523,14.53,41350,0
2015-05-28,14.53,15.375,14.53,15.062,11255,0
2015-05-29,14.827,15.288,14.697,15.185,53526,0
2015-06-01,14.617,15.375,14.617,15.357,25844,0
2015-06-02,15.41,15.584,14.931,14.94,37194,0
2015-06-03,15.14,15.385,14.487,14.81,53180,0
2015-06-04,14.81,14.861,14.453,14.713,43991,0
2015-06-05,14.617,15.185,14.523,15.131,16885,0
2015-06-08,15.105,15.185,14.766,15.028,44682,0
2015-06-09,14.843,15.087,14.74,15.062,6747,0
2015-06-10,15.235,15.288,14.835,15.185,20886,0
2015-06-11,14.974,15.209,14.74,14.949,38216,0
2015-06-12,14.887,14.931,14.713,14.74,15851,0
2015-06-15,14.748,14.897,14.713,14.887,24350,0
2015-06-16,14.914,15.122,14.818,14.87,21479,0
2015-06-17,14.87,14.914,14.722,14.73,51114,0
2015-06-18,14.8,14.897,14.548,14.792,39168,0
2015-06-19,14.513,15.131,14.513,14.974,14128,0
2015-06-22,14.758,14.966,14.74,14.835,7926,0
2015-06-23,14.966,14.974,14.513,14.774,18258,0
2015-06-24,14.87,15.097,14.643,15.097,54214,0
2015-06-25,14.67,15.036,14.67,14.818,28485,0
2015-06-26,14.957,14.957,14.53,14.697,32046,0
2015-06-29,14.634,15.131,14.47,14.827,129104,0
2015-06-30,14.852,14.852,14.627,14.67,28482,0
2015-07-01,14.687,14.852,14.548,14.609,52721,0
2015-07-02,14.54,14.758,14.54,14.548,38133,0
2015-07-06,14.453,14.504,14.365,14.365,33196,0
2015-07-07,14.418,14.609,14.365,14.565,56741,0
2015-07-08,14.47,14.495,14.191,14.339,19641,0
2015-07-09,14.479,14.713,14.323,14.33,20446,0
2015-07-10,14.67,14.67,14.382,14.574,15162,0
2015-07-13,14.53,14.887,14.53,14.852,25615,0
2015-07-14,14.74,15.01,14.479,14.704,19563,0
2015-07-15,14.748,14.94,14.713,14.73,37731,0
2015-07-16,15.01,15.01,14.758,14.783,14817,0
2015-07-17,14.783,16.368,14.67,16.306,235122,0
2015-07-20,16.185,16.255,15.558,15.976,106247,0
2015-07-21,15.933,16.159,15.758,15.819,53067,0
2015-07-22,15.714,15.976,15.261,15.436,30784,0
2015-07-23,15.679,15.679,14.843,14.905,32621,0
2015-07-24,15.018,15.018,14.426,14.574,43189,0
2015-07-27,14.401,14.697,14.035,14.27,75579,0
2015-07-28,14.173,14.68,14.078,14.295,97057,0
2015-07-29,14.323,14.495,14.147,14.252,54100,0
2015-07-30,14.323,14.323,14.147,14.147,27221,0
2015-07-31,14.225,14.243,14.103,14.147,16539,0
2015-08-03,14.025,14.13,13.451,13.668,127014,0
2015-08-04,13.686,13.729,13.086,13.233,116469,0
2015-08-05,12.998,13.355,12.894,12.894,92924,0
2015-08-06,13.398,13.425,12.624,12.668,125131,0
2015-08-07,12.711,13.408,12.66,13.06,87179,0
2015-08-10,12.624,14.173,12.615,13.208,89247,0
2015-08-11,13.033,13.321,12.841,12.981,16295,0
2015-08-12,12.971,13.051,12.624,12.85,32621,0
2015-08-13,13.033,13.033,12.624,12.684,49964,0
2015-08-14,12.632,12.877,12.624,12.684,17000,0
2015-08-17,12.815,12.815,12.25,12.536,35493,0
2015-08-18,12.511,12.511,11.64,11.797,78681,0
2015-08-19,11.763,12.033,11.5,11.833,87526,0
2015-08-20,11.84,11.84,11.622,11.701,86607,0
2015-08-21,11.44,11.883,11.118,11.213,151846,0
2015-08-24,10.447,11.127,10.447,10.734,113210,0
2015-08-25,10.613,11.066,9.977,10.012,133010,0
2015-08-26,10.108,10.125,9.619,10.029,94875,0
2015-08-27,10.108,11.431,9.847,10.84,79713,0
2015-08-28,10.883,10.883,10.508,10.586,51457,0
2015-08-31,10.621,10.814,10.082,10.604,90166,0
2015-09-01,10.413,10.604,10.099,10.5,84882,0
2015-09-02,10.551,10.621,10.125,10.464,72018,0
2015-09-03,10.491,10.508,10.152,10.273,43991,0
2015-09-04,10.307,10.307,10.012,10.238,36296,0
2015-09-08,10.526,10.561,10.143,10.187,45714,0
2015-09-09,10.369,10.369,9.795,9.873,106937,0
2015-09-10,9.925,9.925,9.672,9.838,52436,0
2015-09-11,9.758,9.881,9.4891,9.559,75464,0
2015-09-14,9.4645,9.646,9.4014,9.532,27566,0
2015-09-15,9.655,9.655,9.4014,9.577,94417,0
2015-09-16,9.655,9.873,9.4891,9.812,120031,0
2015-09-17,9.786,9.908,9.508,9.758,32279,0
2015-09-18,9.82,9.82,9.498,9.577,61681,0
2015-09-21,9.646,9.812,9.4014,9.4812,54100,0
2015-09-22,9.4379,9.542,9.3153,9.4201,28945,0
2015-09-23,9.4891,9.516,9.272,9.272,41579,0
2015-09-24,9.2383,9.542,9.1854,9.2806,48267,0
2015-09-25,9.4812,9.4812,9.2287,9.245,629555,0
2015-09-28,9.2287,9.4546,8.7234,8.8807,130819,0
2015-09-29,8.7846,8.9677,8.4885,8.5319,98092,0
2015-09-30,8.5232,8.7846,8.4449,8.7152,116700,0
2015-10-01,8.7929,9.0546,8.4799,8.4972,29979,0
2015-10-02,8.3405,8.7325,8.2795,8.5755,83963,0
2015-10-05,8.6365,8.8807,8.5147,8.6104,12525,0
2015-10-06,8.6888,8.8807,8.4972,8.6452,81782,0
2015-10-07,8.6977,9.4546,8.6104,8.9154,619906,0
2015-10-08,9.0804,9.194,8.7407,8.9238,117963,0
2015-10-09,8.8981,8.9063,8.7059,8.7581,27797,0
2015-10-12,8.7846,8.8103,8.5059,8.6626,48224,0
2015-10-13,8.7846,8.7846,8.3578,8.4101,132435,0
2015-10-14,8.4449,8.7152,8.4449,8.5059,100505,0
2015-10-15,8.6539,8.7581,8.4623,8.6017,61221,0
2015-10-16,8.7059,8.7499,8.4449,8.6104,589814,0
2015-10-19,8.5407,8.8624,8.4449,8.5232,35262,0
2015-10-20,8.6539,8.7059,8.4536,8.593,51611,0
2015-10-21,8.6539,8.6539,8.3667,8.4363,43302,0
2015-10-22,8.3928,8.4276,8.0096,8.1489,160921,0
2015-10-23,8.4014,8.7059,8.1838,8.4014,50195,0
2015-10-26,8.323,8.323,7.9748,8.1228,36411,0
2015-10-27,8.0445,8.1751,7.7136,7.8615,75234,0
2015-10-28,7.9052,8.0445,7.6354,7.731,90166,0
2015-10-29,7.7832,7.8355,7.6614,7.6876,39283,0
2015-10-30,7.6963,7.7745,7.6178,7.6614,74889,0
2015-11-02,7.6614,7.9052,7.6614,7.792,94767,0
2015-11-03,7.8529,8.9329,7.8355,8.4014,232363,0
2015-11-04,8.4014,8.7407,8.4014,8.5668,72663,0
2015-11-05,8.5407,8.6626,8.384,8.5755,38133,0
2015-11-06,8.4799,8.6104,8.2969,8.384,40545,0
2015-11-09,8.384,8.5755,8.384,8.4363,59536,0
2015-11-10,8.3578,8.4799,7.9661,8.0967,63059,0
2015-11-11,7.9487,8.0271,7.3567,7.6702,44452,0
2015-11-12,7.6526,7.6526,7.4525,7.5047,51114,0
2015-11-13,7.5047,7.5657,7.4873,7.5308,20675,0
2015-11-16,7.5222,7.644,7.4873,7.4873,18034,0
2015-11-17,7.496,7.5831,7.496,7.5308,12979,0
2015-11-18,7.5134,7.6876,7.4873,7.5308,46978,0
2015-11-19,7.5134,7.6788,7.4613,7.5222,50080,0
2015-11-20,7.5482,7.644,7.4437,7.4437,35147,0
2015-11-23,7.496,7.5134,7.3044,7.3132,46749,0
2015-11-24,7.4176,7.5308,7.2522,7.3481,168846,0
2015-11-25,7.7323,7.7323,7.467,7.5219,33222,0
2015-11-27,7.6865,7.714,7.4578,7.4578,16501,0
2015-11-30,7.4212,7.6774,7.4029,7.4212,50816,0
2015-12-01,7.4121,7.595,7.3846,7.4121,71224,0
2015-12-02,7.3755,7.5859,7.2931,7.2931,73634,0
2015-12-03,7.4394,7.4394,7.1742,7.1742,63047,0
2015-12-04,7.165,7.7781,7.0917,7.0917,163703,0
2015-12-07,7.1009,7.2107,6.8446,6.863,88627,0
2015-12-08,6.8173,6.8446,6.497,6.5153,74149,0
2015-12-09,6.497,6.6892,6.3596,6.3596,95621,0
2015-12-10,6.497,6.5519,6.2133,6.2133,54641,0
2015-12-11,6.2317,6.2591,6.0028,6.0212,48631,0
2015-12-14,6.0486,6.076,5.7466,5.7466,67051,0
2015-12-15,5.948,5.9753,5.6551,5.6551,128187,0
2015-12-16,5.7466,5.948,5.4356,5.4356,69394,0
2015-12-17,5.4446,5.8564,5.3073,5.6002,597115,0
2015-12-18,5.71,5.7741,5.5453,5.7284,15736,0
2015-12-21,5.6917,5.7192,5.5271,5.6276,36827,0
2015-12-22,5.5636,5.893,5.5636,5.8473,21313,0
2015-12-23,5.8564,6.4055,5.8564,6.3689,58574,0
2015-12-24,6.4785,6.4786,6.314,6.4055,19602,0
2015-12-28,6.4604,6.4604,6.0944,6.4512,74862,0
2015-12-29,6.5519,6.5519,6.2161,6.433,50641,0
2015-12-30,6.3689,6.3963,6.195,6.3322,26358,0
2015-12-31,6.314,6.625,6.2133,6.5245,56573,0
2016-01-04,6.5428,6.5428,5.8564,6.497,98875,0
2016-01-05,6.497,6.5428,6.2956,6.4421,63310,0
2016-01-06,6.2865,6.5245,6.2133,6.433,81184,0
2016-01-07,6.3596,6.5701,6.1776,6.3781,69851,0
2016-01-08,6.3963,6.5976,6.314,6.4055,22164,0
2016-01-11,6.2682,6.4146,5.6277,5.6735,70297,0
2016-01-12,5.9753,6.1034,5.646,6.0944,73722,0
2016-01-13,6.2224,6.4237,6.0486,6.3048,67454,0
2016-01-14,6.314,6.4146,6.1767,6.4146,25744,0
2016-01-15,6.4055,6.4055,6.2224,6.3414,27114,0
2016-01-19,6.433,6.433,5.7192,5.8107,36281,0
2016-01-20,5.8381,5.8381,5.2896,5.6094,70604,0
2016-01-21,5.5728,5.9753,5.5728,5.7833,16712,0
2016-01-22,5.8748,6.1308,5.8656,5.9937,12151,0
2016-01-25,6.1034,6.2865,6.0302,6.2865,17487,0
2016-01-26,6.2499,6.3322,6.0212,6.0944,9615,0
2016-01-27,6.1309,6.2773,5.9662,6.0669,9549,0
2016-01-28,6.0853,6.1767,6.0853,6.1492,6266,0
2016-01-29,6.2224,6.314,6.1693,6.2865,8686,0
2016-02-01,6.2865,6.314,5.948,6.2224,35246,0
2016-02-02,6.1584,6.1584,5.948,5.948,6656,0
2016-02-03,6.0028,6.1995,5.948,6.1584,6780,0
2016-02-04,6.1676,6.3689,6.1676,6.3048,12329,0
2016-02-05,6.2591,6.433,6.2224,6.433,13753,0
2016-02-08,6.433,6.433,6.0944,6.1676,5373,0
2016-02-09,5.9846,6.1584,5.948,6.1401,22453,0
2016-02-10,6.2408,6.2499,5.9937,6.1401,15202,0
2016-02-11,5.9571,6.0302,5.7742,6.0302,25520,0
2016-02-12,6.0028,6.195,5.9205,6.0853,8934,0
2016-02-16,6.1584,6.2408,5.9388,6.2317,30871,0
2016-02-17,6.0669,6.2865,6.052,6.1218,50518,0
2016-02-18,6.1309,6.1676,5.9571,6.1492,44452,0
2016-02-19,6.2042,6.2042,5.9022,5.9297,19038,0
2016-02-22,6.076,6.2309,5.8748,5.9937,53770,0
2016-02-23,6.1034,6.1309,5.9937,6.0028,28086,0
2016-02-24,6.0028,6.0302,5.948,5.948,30017,0
2016-02-25,6.0302,6.0509,5.7833,5.9114,33043,0
2016-02-26,5.9114,6.2408,5.8015,6.0302,111745,0
2016-02-29,5.9753,6.2223,5.8838,5.9937,54624,0
2016-03-01,6.0028,6.1629,5.9937,6.012,68525,0
2016-03-02,6.0486,6.0486,5.8838,6.0302,66568,0
2016-03-03,6.0028,6.3048,5.9846,6.1034,106445,0
2016-03-04,6.1218,6.5334,5.9937,6.2133,133766,0
2016-03-07,6.4055,6.7533,6.1767,6.5335,67000,0
2016-03-08,6.5428,6.5701,6.1492,6.2133,100185,0
2016-03-09,6.2499,6.4604,6.2224,6.4237,72336,0
2016-03-10,6.4512,6.4512,6.1309,6.2408,67294,0
2016-03-11,6.3662,6.6708,6.195,6.6617,83373,0
2016-03-14,6.6069,6.6342,6.2042,6.4786,85701,0
2016-03-15,6.433,6.468,6.1126,6.3871,97054,0
2016-03-16,5.7558,6.4237,5.0969,6.314,447307,0
2016-03-17,6.4055,6.7989,6.4055,6.7714,105205,0
2016-03-18,6.7989,6.9362,6.7898,6.8539,43271,0
2016-03-21,6.8813,7.154,6.8813,7.046,34978,0
2016-03-22,7.0826,7.0826,6.7577,6.863,85678,0
2016-03-23,6.8631,7.1193,6.8173,7.0278,26461,0
2016-03-24,7.0552,7.1376,6.8301,7.1009,60824,0
2016-03-28,7.1582,7.2508,6.9769,7.0723,29011,0
2016-03-29,7.0246,7.2632,6.4901,7.1773,258631,0
2016-03-30,7.1773,7.2728,7.1682,7.2441,54247,0
2016-03-31,7.3014,7.3395,7.1773,7.2154,13896,0
2016-04-01,7.1392,7.225,7.0628,7.0723,18372,0
2016-04-04,7.015,7.0628,6.2706,6.3851,140906,0
2016-04-05,6.4709,6.7001,6.3607,6.4615,40837,0
2016-04-06,6.4709,6.7001,6.4423,6.5378,42222,0
2016-04-07,6.6714,6.6714,6.3755,6.3755,15076,0
2016-04-08,6.4232,6.6523,6.3947,6.5092,75254,0
2016-04-11,6.5378,6.7669,6.5378,6.7001,37002,0
2016-04-12,6.7001,7.0246,6.6237,6.7478,40409,0
2016-04-13,6.7669,6.9672,6.6905,6.9005,42114,0
2016-04-14,6.91,6.9387,6.6905,6.8623,36147,0
2016-04-15,6.9959,6.9959,6.6332,6.9672,68009,0
2016-04-18,6.9482,6.9959,6.7287,6.8718,46932,0
2016-04-19,6.8973,7.1392,6.8242,6.9195,21619,0
2016-04-20,6.91,7.0914,6.6332,6.9195,28888,0
2016-04-21,7.0665,7.0665,6.8317,6.9672,13833,0
2016-04-22,7.0914,7.1582,6.8337,6.9195,23885,0
2016-04-25,6.9672,7.0914,6.681,6.8146,30970,0
2016-04-26,7.0055,7.0246,6.5473,6.5569,55611,0
2016-04-27,6.681,7.0628,6.4423,6.8718,112273,0
2016-04-28,6.7478,6.9195,6.681,6.8051,44392,0
2016-04-29,6.9195,6.9864,6.6237,6.9672,45885,0
2016-05-02,6.9864,7.0628,6.7382,6.891,22116,0
2016-05-03,6.8051,6.9387,6.6046,6.7001,25777,0
2016-05-04,6.6619,6.7573,6.5951,6.6332,10511,0
2016-05-05,6.7765,6.7765,6.4806,6.5665,9786,0
2016-05-06,6.4996,6.681,6.3279,6.5092,54593,0
2016-05-09,6.5473,6.8146,6.4423,6.5378,11409,0
2016-05-10,6.4806,6.4806,6.2992,6.3851,43617,0
2016-05-11,6.3374,6.4423,6.2802,6.3851,23149,0
2016-05-12,6.3183,6.4423,6.2419,6.2802,42246,0
2016-05-13,6.2896,6.3374,6.156,6.1656,33507,0
2016-05-16,6.2609,6.3183,6.0606,6.0796,52070,0
2016-05-17,6.0796,6.4329,6.0796,6.2325,21587,0
2016-05-18,6.1466,6.2515,6.0988,6.1274,12188,0
2016-05-19,6.4901,6.5665,5.9746,6.0225,43931,0
2016-05-20,6.2325,6.3469,5.9652,5.9652,24599,0
2016-05-23,5.9175,6.0415,5.8697,6.0128,63388,0
2016-05-24,6.0225,6.1847,6.0033,6.0988,13641,0
2016-05-25,6.1274,6.3088,6.0321,6.2515,17840,0
2016-05-26,6.2706,6.5473,6.2038,6.4423,31892,0
2016-05-27,6.4423,6.681,6.4423,6.5188,15403,0
2016-05-31,6.6046,6.8242,6.4423,6.7765,28698,0
2016-06-01,6.5378,6.9195,6.5378,6.8623,20440,0
2016-06-02,6.7955,6.9864,6.7287,6.9482,16147,0
2016-06-03,6.9482,7.0055,6.7669,6.8718,24147,0
2016-06-06,6.8814,7.3014,6.8146,7.1582,62740,0
2016-06-07,7.12,7.3968,7.12,7.3014,21588,0
2016-06-08,7.4063,7.7881,7.1295,7.7309,30194,0
2016-06-09,7.6926,7.6926,7.3491,7.6258,36226,0
2016-06-10,7.5399,7.7022,7.435,7.5972,14483,0
2016-06-13,7.5686,7.7385,7.2671,7.3873,13613,0
2016-06-14,7.4063,7.5209,6.9672,7.1105,78956,0
2016-06-15,7.1582,7.4732,7.0414,7.2059,22473,0
2016-06-16,7.1869,7.2536,7.0628,7.1677,8910,0
2016-06-17,7.2536,7.4063,7.1486,7.3299,10358,0
2016-06-20,7.3395,7.4445,6.9959,7.4445,19168,0
2016-06-21,7.4445,7.4445,7.1677,7.4445,6039,0
2016-06-22,7.4349,7.6657,7.3041,7.6657,12803,0
2016-06-23,7.6946,7.6946,7.4079,7.6657,12806,0
2016-06-24,7.4445,7.4829,7.3003,7.3387,5322,0
2016-06-27,7.2137,7.4542,6.9155,7.0694,44973,0
2016-06-28,7.0406,7.3676,6.9252,7.1464,10221,0
2016-06-29,7.2618,7.3098,7.1175,7.1656,29177,0
2016-06-30,7.1175,7.2714,6.9251,7.2618,15593,0
2016-07-01,7.2522,7.7234,7.1031,7.7234,24339,0
2016-07-05,7.6273,7.6273,7.2522,7.4542,12302,0
2016-07-06,7.3676,7.6562,7.1271,7.5503,13920,0
2016-07-07,7.5118,7.5118,7.1753,7.4734,2765,0
2016-07-08,7.4926,7.4926,7.2138,7.2233,5470,0
2016-07-11,7.2233,7.5792,7.2233,7.3098,6820,0
2016-07-12,7.3387,7.6946,7.2618,7.4157,13803,0
2016-07-13,7.3676,7.3723,7.2137,7.2618,3269,0
2016-07-14,7.2522,7.3484,7.204,7.3387,4221,0
2016-07-15,7.4349,7.4445,7.2137,7.2714,5770,0
2016-07-18,7.204,7.3723,7.1761,7.3484,9665,0
2016-07-19,7.3387,7.3541,7.1848,7.1848,2402,0
2016-07-20,7.204,7.3579,7.002,7.2618,16251,0
2016-07-21,7.1223,7.2137,7.1223,7.204,1124,0
2016-07-22,7.1464,7.1848,7.002,7.1753,1916,0
2016-07-25,7.1079,7.1079,6.9348,6.9925,10939,0
2016-07-26,6.9925,7.1464,6.9732,7.0598,2193,0
2016-07-27,7.1223,7.1848,7.0309,7.079,4809,0
2016-07-28,7.0214,7.1271,7.0214,7.1271,2353,0
2016-07-29,7.1848,7.1848,7.0415,7.0501,3911,0
2016-08-01,6.9925,7.0983,6.9155,6.9348,7002,0
2016-08-02,6.9155,6.9732,6.4827,6.4923,11549,0
2016-08-03,6.5404,6.7905,6.4346,6.6366,22156,0
2016-08-04,6.5789,6.7136,6.3095,6.627,10379,0
2016-08-05,6.55,6.5981,6.2519,6.2614,8509,0
2016-08-08,6.0306,6.5116,6.0306,6.3865,17179,0
2016-08-09,6.348,6.6943,6.2711,6.425,42152,0
2016-08-10,6.3769,6.7809,6.1845,6.1941,22336,0
2016-08-11,6.1461,6.5211,6.1461,6.3384,10980,0
2016-08-12,6.425,6.6078,5.8479,6.0499,27073,0
2016-08-15,5.9922,6.2519,5.8479,5.9344,21957,0
2016-08-16,5.896,6.1172,5.2516,5.4921,27653,0
2016-08-17,5.4055,5.7902,5.4055,5.5786,26181,0
2016-08-18,5.5305,5.6266,5.4824,5.5882,10016,0
2016-08-19,5.5978,5.8479,5.5401,5.5401,3960,0
2016-08-22,5.5616,5.8575,5.4535,5.7228,15492,0
2016-08-23,5.694,5.7517,5.6266,5.7132,7650,0
2016-08-24,5.7902,5.896,5.6555,5.7613,18344,0
2016-08-25,5.7997,5.7997,5.5593,5.6171,3914,0
2016-08-26,5.5882,5.7613,5.4488,5.694,18237,0
2016-08-29,5.6652,5.694,5.5113,5.6844,7455,0
2016-08-30,5.6363,5.6363,5.4535,5.569,23497,0
2016-08-31,5.4844,5.6652,5.4844,5.569,5480,0
2016-09-01,5.5305,5.6652,5.4632,5.569,9141,0
2016-09-02,5.5497,5.6045,5.4825,5.5593,10797,0
2016-09-06,5.5401,5.9152,5.5401,5.6171,44069,0
2016-09-07,5.646,5.9344,5.5401,5.8383,211789,0
2016-09-08,5.8191,5.9152,5.6074,5.8671,77544,0
2016-09-09,5.8767,5.8976,5.7325,5.8191,54043,0
2016-09-12,5.7517,5.7997,5.5497,5.7036,10638,0
2016-09-13,5.6373,5.7651,5.5113,5.6555,14684,0
2016-09-14,5.7228,5.771,5.5113,5.6844,21662,0
2016-09-15,5.5786,5.7805,5.5786,5.6747,7518,0
2016-09-16,5.5978,5.7421,5.5978,5.7036,8242,0
2016-09-19,5.694,5.8383,5.6074,5.7325,13053,0
2016-09-20,5.6555,5.771,5.5594,5.6266,13693,0
2016-09-21,5.6266,5.8286,5.6266,5.7805,5042,0
2016-09-22,5.771,5.7902,5.6555,5.6555,6313,0
2016-09-23,5.6266,5.7805,5.6266,5.7805,5556,0
2016-09-26,5.7997,5.7997,5.6747,5.6747,7979,0
2016-09-27,5.6555,5.7421,5.6363,5.7421,3784,0
2016-09-28,5.771,5.771,5.6747,5.6747,6399,0
2016-09-29,5.646,5.8094,5.646,5.8094,16989,0
2016-09-30,5.8191,5.8191,5.6747,5.6844,21029,0
2016-10-03,5.6844,5.8094,5.6844,5.771,2551,0
2016-10-04,5.711,5.7805,5.694,5.771,26240,0
2016-10-05,5.7948,5.7948,5.7228,5.7421,8339,0
2016-10-06,5.6747,5.7613,5.6266,5.6363,44711,0
2016-10-07,5.6844,5.7228,5.6652,5.6747,10832,0
2016-10-10,5.6363,5.7997,5.6363,5.7997,20668,0
2016-10-11,5.8094,5.8094,5.6747,5.7036,8349,0
2016-10-12,5.6747,5.7421,5.5786,5.6266,29111,0
2016-10-13,5.5786,5.6652,5.5786,5.6652,15191,0
2016-10-14,5.6747,5.7997,5.5978,5.6219,12829,0
2016-10-17,5.5978,5.8094,5.5786,5.8094,4065,0
2016-10-18,5.8191,5.8191,5.6613,5.6652,4616,0
2016-10-19,5.6555,5.771,5.6555,5.7613,14158,0
2016-10-20,5.6844,5.6844,5.6844,5.6844,267,0
2016-10-21,5.6747,5.7209,5.6266,5.6747,6147,0
2016-10-24,5.6747,5.7517,5.6747,5.6747,7278,0
2016-10-25,5.646,5.7902,5.646,5.7613,2794,0
2016-10-26,5.7132,5.7372,5.7036,5.7036,6348,0
2016-10-27,5.6844,5.7997,5.6747,5.7421,4097,0
2016-10-28,5.6747,5.7902,5.6747,5.7228,9205,0
2016-10-31,5.6747,5.7228,5.6747,5.7228,6968,0
2016-11-01,5.6747,5.6747,5.5305,5.5786,24892,0
2016-11-02,5.4824,5.5786,5.4343,5.4824,11006,0
2016-11-03,5.4391,5.4824,5.4343,5.4824,2131,0
2016-11-04,5.391,5.391,5.29,5.29,1227,0
2016-11-07,5.1938,5.3382,5.1938,5.29,3410,0
2016-11-08,5.29,5.3382,4.761,4.761,33242,0
2016-11-09,5.1457,5.4824,5.0977,5.4824,21548,0
2016-11-10,5.4824,5.542,5.29,5.3382,55642,0
2016-11-11,5.29,5.29,5.2419,5.29,7317,0
2016-11-14,5.2419,5.29,5.0496,5.29,11773,0
2016-11-15,5.29,5.29,5.0496,5.2419,31303,0
2016-11-16,5.1457,5.1938,5.0544,5.1505,9678,0
2016-11-17,5.0977,5.1938,5.0977,5.0977,20792,0
2016-11-18,5.0496,5.1457,4.761,4.8668,8072,0
2016-11-21,5.0015,5.38,4.9534,5.3382,59241,0
2016-11-22,5.2419,5.5305,5.2419,5.5305,141107,0
2016-11-23,5.5786,5.5786,5.4343,5.4824,3890,0
2016-11-25,5.3862,5.417,5.3382,5.3862,4388,0
2016-11-28,5.29,5.8142,5.29,5.5305,29915,0
2016-11-29,5.4824,5.6747,5.4343,5.4343,42586,0
2016-11-30,5.4343,5.8191,5.4343,5.8191,114894,0
2016-12-01,5.8671,6.3961,5.771,6.2519,164888,0
2016-12-02,6.348,6.8578,6.2519,6.4923,104107,0
2016-12-05,6.4923,6.9732,6.3961,6.9251,78805,0
2016-12-06,7.2137,7.4542,6.9251,7.2137,385055,0
2016-12-07,7.2618,7.3098,7.0214,7.2257,112351,0
2016-12-08,7.3098,7.3098,7.2618,7.2618,23212,0
2016-12-09,7.2618,7.4542,7.2618,7.4542,80231,0
2016-12-12,7.3579,7.3579,7.2137,7.2618,59857,0
2016-12-13,7.3098,7.4542,7.2618,7.2618,23238,0
2016-12-14,7.2618,7.3579,7.2618,7.2618,30911,0
2016-12-15,7.2618,7.2618,6.6366,7.0214,48165,0
2016-12-16,7.2618,7.406,6.9732,7.0694,422666,0
2016-12-19,7.0694,7.3098,7.0694,7.3098,18496,0
2016-12-20,7.3579,7.8388,7.3579,7.6946,62536,0
2016-12-21,7.7427,7.9351,7.7427,7.7907,28515,0
2016-12-22,7.8388,8.0793,7.8388,8.0312,23650,0
2016-12-23,8.0793,8.2513,7.9351,7.9351,22519,0
2016-12-27,7.9832,8.5121,7.9832,8.0769,28477,0
2016-12-28,7.9832,7.9832,7.9351,7.9351,32308,0
2016-12-29,7.887,8.0793,7.887,8.0793,116316,0
2016-12-30,8.1755,8.2937,7.9591,8.0312,23744,0
2017-01-03,8.0793,8.264,8.0793,8.1274,46509,0
2017-01-04,8.2236,8.2717,8.1274,8.1755,302703,0
2017-01-05,8.3198,8.5602,8.3198,8.416,57958,0
2017-01-06,8.5602,8.7598,8.5602,8.7046,50349,0
2017-01-09,8.6132,8.6132,8.4641,8.4641,14440,0
2017-01-10,8.5121,8.6083,8.4641,8.4641,10326,0
2017-01-11,8.4641,8.6083,8.4641,8.6083,6852,0
2017-01-12,8.6564,8.8488,8.5121,8.6564,17364,0
2017-01-13,8.6083,8.7574,8.416,8.6564,31275,0
2017-01-17,8.5602,8.5602,8.3679,8.416,10064,0
2017-01-18,8.5121,8.5699,8.5121,8.5602,8941,0
2017-01-19,8.5121,8.5121,8.4641,8.5121,4387,0
2017-01-20,8.6083,8.7584,8.5121,8.6083,16718,0
2017-01-23,8.6083,8.7656,8.4907,8.6083,45214,0
2017-01-24,8.7526,8.8488,8.7526,8.8007,11400,0
2017-01-25,8.8007,8.945,8.6564,8.8969,13540,0
2017-01-26,8.8969,9.2335,8.8488,9.2335,7549,0
2017-01-27,9.1374,9.1374,8.8547,9.0411,5940,0
2017-01-30,8.945,8.945,8.8488,8.8488,3536,0
2017-01-31,8.8488,8.993,8.8488,8.993,5233,0
2017-02-01,8.993,9.0411,8.8488,8.945,5448,0
2017-02-02,8.993,9.0171,8.945,8.945,5102,0
2017-02-03,9.1374,9.426,9.1374,9.3777,23027,0
2017-02-06,9.3777,9.3777,9.2335,9.2816,10485,0
2017-02-07,9.2816,9.2816,8.945,9.1374,15072,0
2017-02-08,9.1854,9.1854,9.0286,9.0892,30143,0
2017-02-09,9.0825,9.1854,9.0598,9.1854,4227,0
2017-02-10,9.1854,9.1854,8.993,9.0892,3876,0
2017-02-13,9.1374,9.2335,8.993,9.1854,5970,0
2017-02-14,9.1374,9.2816,8.993,9.2816,10498,0
2017-02-15,9.2335,9.2816,9.1854,9.2335,5759,0
2017-02-16,9.2335,9.2816,9.1374,9.1854,28395,0
2017-02-17,9.1854,9.426,9.1374,9.2816,23996,0
2017-02-21,9.3777,9.57,9.2335,9.3777,67533,0
2017-02-22,9.426,9.4448,9.3297,9.426,34228,0
2017-02-23,9.618,9.811,9.618,9.762,15283,0
2017-02-24,9.0892,9.57,9.0892,9.3297,14802,0
2017-02-27,9.426,9.4743,9.3297,9.3297,3776,0
2017-02-28,9.426,9.667,9.3297,9.4743,5784,0
2017-03-01,9.667,9.76,9.426,9.618,31136,0
2017-03-02,9.4743,9.57,9.426,9.522,34776,0
2017-03-03,9.4743,9.715,9.4743,9.618,4291,0
2017-03-06,9.618,9.618,9.426,9.522,6059,0
2017-03-07,9.57,9.57,9.4743,9.522,6038,0
2017-03-08,9.3777,9.4743,9.3297,9.3297,13544,0
2017-03-09,9.3297,9.3777,9.1854,9.2816,64299,0
2017-03-10,9.2335,9.57,8.2236,9.3777,26971,0
2017-03-13,9.4743,9.57,9.426,9.57,112087,0
2017-03-14,9.522,9.522,9.3777,9.3777,13439,0
2017-03-15,9.4743,9.522,9.4743,9.522,120482,0
2017-03-16,9.522,9.811,9.522,9.811,14154,0
2017-03-17,9.859,9.859,9.618,9.618,30024,0
2017-03-20,9.618,9.623,9.4014,9.522,9218,0
2017-03-21,9.618,9.618,9.2816,9.3777,17683,0
2017-03-22,9.4743,9.57,9.3538,9.4743,21594,0
2017-03-23,9.4743,9.522,9.3297,9.426,16590,0
2017-03-24,9.426,9.426,9.1854,9.3777,25488,0
2017-03-27,9.2816,9.954,9.2816,9.859,21693,0
2017-03-28,9.811,9.907,9.618,9.762,59636,0
2017-03-29,9.859,9.859,9.618,9.618,61208,0
2017-03-30,9.69,9.811,9.667,9.811,12838,0
2017-03-31,9.715,9.715,9.426,9.618,8062,0
2017-04-03,9.522,9.811,9.4743,9.811,6102,0
2017-04-04,9.762,9.762,9.4743,9.57,5606,0
2017-04-05,9.57,9.57,9.4743,9.522,1105,0
2017-04-06,9.57,9.57,9.57,9.57,624,0
2017-04-07,9.522,9.561,9.522,9.561,1154,0
2017-04-10,9.57,9.667,9.3777,9.57,1238,0
2017-04-11,9.522,9.522,9.1854,9.1854,9347,0
2017-04-12,9.1854,9.2335,8.8488,8.8969,11308,0
2017-04-13,8.7526,8.945,8.7526,8.8007,9769,0
2017-04-17,8.2236,8.6564,8.0793,8.2717,115490,0
2017-04-18,8.2717,8.2717,7.1656,7.6946,16568,0
2017-04-19,7.6465,7.6465,7.3098,7.5023,36914,0
2017-04-20,7.5023,7.5503,7.2618,7.2618,40022,0
2017-04-21,7.3098,7.3098,7.0694,7.1175,19565,0
2017-04-24,7.3098,7.3098,7.1175,7.1656,13769,0
2017-04-25,7.2137,7.2137,6.9251,7.1175,12870,0
2017-04-26,7.0694,7.2137,7.0694,7.2137,6423,0
2017-04-27,7.1656,7.3098,7.0453,7.3098,20784,0
2017-04-28,7.2618,7.3098,7.1656,7.2137,5557,0
2017-05-01,7.1656,7.2618,7.1656,7.1656,19523,0
2017-05-02,7.2137,7.406,7.1656,7.2618,104113,0
2017-05-03,7.2618,7.4542,7.2618,7.406,32892,0
2017-05-04,7.406,7.5984,7.406,7.5503,14806,0
2017-05-05,7.5984,8.7526,7.5984,8.7046,119257,0
2017-05-08,8.7526,8.7526,8.416,8.4641,3622,0
2017-05-09,8.3679,8.7046,8.3679,8.5121,30118,0
2017-05-10,8.6083,8.6564,8.6083,8.6564,6095,0
2017-05-11,9.1374,9.1374,8.5121,8.5121,6443,0
2017-05-12,8.6083,8.6083,8.5121,8.6083,7077,0
2017-05-15,8.993,8.993,8.6083,8.7046,86113,0
2017-05-16,9.0892,9.0892,8.8969,9.0652,35134,0
2017-05-17,9.563,9.563,9.0701,9.218,40670,0
2017-05-18,8.9715,9.0701,8.5772,9.0208,30757,0
2017-05-19,9.0701,9.218,8.7744,9.218,19699,0
2017-05-22,9.1194,9.218,9.0701,9.1687,11910,0
2017-05-23,9.218,9.218,8.9222,8.9715,14050,0
2017-05-24,8.8917,8.9222,8.8729,8.8729,1835,0
2017-05-25,8.8729,9.0208,8.6265,9.0208,6032,0
2017-05-26,8.9252,8.9252,8.9252,8.9252,597,0
2017-05-30,8.8729,9.0701,8.6758,8.6758,77348,0
2017-05-31,8.6758,8.9715,8.6758,8.9222,29060,0
2017-06-01,8.8729,8.9666,8.7251,8.7251,58425,0
2017-06-02,8.7251,9.1687,8.7251,9.1687,6007,0
2017-06-05,9.0701,9.0701,8.8236,8.8729,20595,0
2017-06-06,8.9222,8.9715,8.8329,8.8729,13562,0
2017-06-07,8.9715,8.9715,8.8236,8.8729,15954,0
2017-06-08,8.8236,9.0701,8.8236,9.0701,4889,0
2017-06-09,9.0208,9.0258,8.7744,8.8729,2261,0
2017-06-12,8.7744,8.9222,8.6758,8.9222,16688,0
2017-06-13,8.9222,8.9222,8.3307,8.9222,9428,0
2017-06-14,8.7744,8.8729,8.4786,8.8729,851,0
2017-06-15,8.5772,8.9528,8.5772,8.8729,3206,0
2017-06-16,8.7744,8.8729,8.5772,8.8729,8235,0
2017-06-19,8.7744,8.9222,8.7744,8.9222,2093,0
2017-06-20,8.8236,8.8729,8.3307,8.8729,13176,0
2017-06-21,8.9222,8.9222,8.8039,8.8729,8020,0
2017-06-22,8.7251,8.7744,8.4786,8.7744,13081,0
2017-06-23,8.7251,8.7251,8.4342,8.5279,4114,0
2017-06-26,8.5772,8.7744,8.3356,8.6511,19697,0
2017-06-27,8.6265,8.7251,8.6265,8.6758,3400,0
2017-06-28,8.6758,8.6758,8.4025,8.6265,4523,0
2017-06-29,8.6758,8.6758,8.5012,8.6758,1159,0
2017-06-30,8.6265,8.7251,8.6265,8.7251,548,0
2017-07-03,8.5772,8.6758,8.5772,8.6758,432,0
2017-07-05,8.8729,8.8729,8.8729,8.8729,105,0
2017-07-06,8.6758,8.8236,8.6758,8.8236,7633,0
2017-07-07,8.4786,8.8729,8.4786,8.8729,2252,0
2017-07-10,8.8729,8.8729,8.6314,8.8236,10810,0
2017-07-11,8.8236,8.8236,8.8236,8.8236,505,0
2017-07-13,8.7744,8.8729,8.73,8.8729,1329,0
2017-07-14,8.796,8.8729,8.796,8.8729,742,0
2017-07-17,8.4884,8.8729,8.4884,8.8729,1120,0
2017-07-18,8.8729,8.8729,8.7251,8.7744,8288,0
2017-07-19,8.85,8.85,8.6265,8.7744,4565,0
2017-07-21,8.2814,8.7744,8.2814,8.7744,10956,0
2017-07-24,8.7694,8.7694,8.7694,8.7694,159,0
2017-07-25,8.7744,8.7744,8.4786,8.6758,3554,0
2017-07-26,8.6265,8.7251,8.6265,8.6758,3532,0
2017-07-27,8.7744,8.7744,8.38,8.6265,28516,0
2017-07-28,7.7885,8.6265,7.7885,8.4786,3654,0
2017-07-31,8.6758,8.6758,8.4293,8.6265,1408,0
2017-08-01,8.4786,8.7251,8.4786,8.7251,880,0
2017-08-02,8.4025,8.7744,8.38,8.7744,4628,0
2017-08-03,8.6763,8.6763,7.999,8.6758,6756,0
2017-08-04,8.5463,8.6265,8.4293,8.6265,5649,0
2017-08-07,8.6265,8.6265,8.2814,8.4293,32681,0
2017-08-08,8.4786,8.4786,8.3307,8.4293,19129,0
2017-08-09,8.2814,8.4293,8.2814,8.38,2363,0
2017-08-10,8.38,8.38,8.3307,8.38,1958,0
2017-08-11,8.38,8.38,8.2321,8.2814,8236,0
2017-08-14,8.2321,8.38,8.2321,8.2814,4909,0
2017-08-15,8.3306,8.4293,8.1828,8.38,7197,0
2017-08-16,8.35,8.45,8.25,8.4,14284,0
2017-08-17,8.35,8.355,8.25,8.35,4916,0
2017-08-18,7.8,8.35,7.8,8.35,14483,0
2017-08-21,8.3,8.35,8.15,8.35,8520,0
2017-08-22,8.4,8.4,8.15,8.35,2369,0
2017-08-23,8.25,8.35,8.25,8.35,3074,0
2017-08-24,8.2,8.35,8.2,8.35,1525,0
2017-08-25,8.4,8.4,8.35,8.4,794,0
2017-08-28,8.45,8.45,8.207,8.35,943,0
2017-08-29,8.2,8.35,8.2,8.3,4976,0
2017-08-30,8.35,8.35,8.2,8.3,37365,0
2017-08-31,8.3,8.35,8.15,8.3,22782,0
2017-09-01,7.7,8.3,7.7,8.25,1191,0
2017-09-05,8.3,8.5,8.2,8.3,8870,0
2017-09-06,8.3,8.35,8.2,8.25,9800,0
2017-09-07,8.9,8.9,8.2295,8.3,6624,0
2017-09-08,8.25,8.45,8.1,8.25,14278,0
2017-09-11,8.25,8.3,8.1,8.3,3991,0
2017-09-12,8.25,8.25,8.026,8.25,23306,0
2017-09-13,8.3,8.3,8.15,8.2,21803,0
2017-09-14,8.2,8.25,8.1,8.25,9448,0
2017-09-15,8,8.25,8,8.2,12454,0
2017-09-18,8.2,8.25,8.15,8.25,14036,0
2017-09-19,7.75,8.2,7.75,8.2,12780,0
2017-09-20,8.25,8.25,8.1,8.2,6577,0
2017-09-21,8.15,8.2,7.95,8,43087,0
2017-09-22,7.95,8.05,7.95,8,79112,0
2017-09-25,8.05,8.05,7.9741,8,2524,0
2017-09-26,7.8,8,7.8,8,705,0
2017-09-27,7.95,8,7.95,8,412,0
2017-09-28,7.7,8,7.6,7.95,8352,0
2017-09-29,7.95,8,7.85,8,1471,0
2017-10-02,8,8,7.94,7.95,2324,0
2017-10-03,7.9,7.9,7.65,7.85,6434,0
2017-10-04,7.8,7.8,7.7,7.8,1775,0
2017-10-05,7.6,7.85,7.6,7.85,1668,0
2017-10-06,7.55,7.85,7.525,7.85,760,0
2017-10-09,7.5,7.8,7.5,7.75,1860,0
2017-10-10,7.65,7.65,7.45,7.65,3634,0
2017-10-11,7.65,7.65,7.3747,7.4,6807,0
2017-10-12,7.5,7.5,7.1,7.1,10363,0
2017-10-13,7.3,7.45,7.3,7.45,2969,0
2017-10-16,7.2,7.2,7,7.2,9968,0
2017-10-17,7.1,7.2,7,7.2,1586,0
2017-10-18,7.25,7.3,7.15,7.25,1658,0
2017-10-19,7.13,7.25,7.13,7.15,10714,0
2017-10-20,7.1863,7.1863,7.05,7.05,9645,0
2017-10-23,7,7.15,6.9,7.15,9638,0
2017-10-24,7.25,7.25,7.05,7.05,10963,0
2017-10-25,6.9,7.1,6.8,7.1,2772,0
2017-10-26,6.85,7.15,6.8,7.15,9200,0
2017-10-27,6.85,7.1,6.8,7.05,2310,0
2017-10-30,6.9,7.05,6.9,7.05,1452,0
2017-10-31,7.05,7.05,6.8737,7,3190,0
2017-11-01,6.95,7,6.95,7,1100,0
2017-11-02,6.95,7.2,6.95,7.2,2348,0
2017-11-03,7.1,7.1,7,7,18560,0
2017-11-06,6.9,7.25,6.9,7.1,10036,0
2017-11-07,6.8,7.05,6.8,7,24160,0
2017-11-08,7,7.05,6.95,7.05,17902,0
2017-11-09,6.9,7.1,6.9,7.1,11374,0
2017-11-10,6.85,7.35,6.85,7.35,7384,0
