Date,Open,High,Low,Close,Volume,OpenInt
2013-02-13,14.273,14.292,13.998,14.007,15562,0
2013-02-14,14.138,14.292,13.722,13.807,26972,0
2013-02-15,13.712,13.712,13.066,13.264,21289,0
2013-02-19,13.329,13.329,12.853,13.321,12666,0
2013-02-20,13.15,13.311,12.464,12.569,11598,0
2013-02-21,12.758,12.911,12.626,12.758,23597,0
2013-02-22,13.093,13.615,12.95,13.464,19975,0
2013-02-25,13.798,13.941,13.645,13.827,25943,0
2013-02-26,13.827,13.827,13.368,13.539,21268,0
2013-02-27,13.329,13.874,13.329,13.732,20132,0
2013-02-28,13.391,13.496,13.171,13.285,30001,0
2013-03-01,13.189,13.549,12.979,13.046,16773,0
2013-03-04,13.217,13.914,12.989,13.227,20257,0
2013-03-05,13.274,13.414,12.749,12.749,31787,0
2013-03-06,12.682,12.93,12.493,12.92,15035,0
2013-03-07,13.131,13.596,13.131,13.596,5793,0
2013-03-08,13.567,13.567,13.121,13.321,33172,0
2013-03-11,13.358,13.531,13.358,13.482,29775,0
2013-03-12,13.645,13.817,13.482,13.635,48412,0
2013-03-13,13.682,13.692,13.15,13.377,8718,0
2013-03-14,13.227,13.434,12.883,12.883,18379,0
2013-03-15,13.237,13.377,13.141,13.377,109855,0
2013-03-18,13.817,13.817,13.339,13.358,10660,0
2013-03-19,13.283,13.941,13.264,13.932,10979,0
2013-03-20,14.311,14.396,13.424,13.424,19674,0
2013-03-21,13.615,13.798,13.464,13.759,15604,0
2013-03-22,13.702,13.769,13.596,13.615,19124,0
2013-03-25,13.655,13.672,13.169,13.237,9769,0
2013-03-26,13.141,13.237,12.93,13.237,21320,0
2013-03-27,13.387,13.397,13.111,13.264,8218,0
2013-03-28,13.283,13.292,12.998,13.056,25758,0
2013-04-01,13.283,13.283,13.026,13.179,16384,0
2013-04-02,13.066,13.093,12.484,12.493,22544,0
2013-04-03,12.569,12.597,11.36,11.883,52538,0
2013-04-04,11.996,12.207,11.158,12.036,130237,0
2013-04-05,12.217,12.341,11.863,11.863,28688,0
2013-04-08,11.78,12.177,11.75,11.969,13023,0
2013-04-09,12.006,12.283,11.939,12.187,48382,0
2013-04-10,12.169,12.254,11.73,11.76,64899,0
2013-04-11,11.8,11.921,11.663,11.75,33400,0
2013-04-12,11.367,11.385,10.772,11.088,42133,0
2013-04-15,10.549,10.896,9.859,9.927,57791,0
2013-04-16,10.443,10.772,10.205,10.378,71575,0
2013-04-17,10.349,10.415,9.713,9.819,57969,0
2013-04-18,9.695,10.887,9.695,10.415,38380,0
2013-04-19,10.434,11.202,10.434,11.078,48189,0
2013-04-22,11.663,11.78,11.03,11.462,40793,0
2013-04-23,11.452,11.76,11.088,11.309,27168,0
2013-04-24,11.682,12.125,11.452,12.096,29585,0
2013-04-25,12.816,13.372,12.633,12.95,68081,0
2013-04-26,13.152,13.24,12.68,12.852,51479,0
2013-04-29,12.979,13.047,12.833,12.872,17365,0
2013-04-30,12.796,13.418,12.719,13.362,37652,0
2013-05-01,13.095,13.66,13.037,13.611,31153,0
2013-05-02,13.796,14.129,13.161,13.487,50116,0
2013-05-03,13.516,14.11,13.516,13.825,33589,0
2013-05-06,14.016,14.016,13.545,13.563,19211,0
2013-05-07,13.362,13.381,12.796,13.23,62883,0
2013-05-08,13.23,13.718,13.23,13.66,32296,0
2013-05-09,13.554,14.071,13.391,13.776,21365,0
2013-05-10,13.458,14.043,13.181,14.016,45324,0
2013-05-13,13.95,13.978,13.679,13.892,24221,0
2013-05-14,13.892,13.921,13.581,13.591,24334,0
2013-05-15,13.477,13.477,13.122,13.24,46091,0
2013-05-16,13.017,13.931,12.843,13.248,88823,0
2013-05-17,13.113,13.113,12.48,12.575,46834,0
2013-05-20,12.623,12.95,11.521,12.489,86664,0
2013-05-21,12.47,13.248,12.442,13.142,67538,0
2013-05-22,13.314,13.796,13.181,13.181,105154,0
2013-05-23,13.295,13.487,13.22,13.304,33116,0
2013-05-24,13.21,13.304,12.92,13.017,17906,0
2013-05-28,13.047,13.2,12.738,12.738,18233,0
2013-05-29,12.767,13.181,12.767,13.171,26731,0
2013-05-30,13.342,14.236,13.332,14.061,58222,0
2013-05-31,14.061,14.09,13.776,13.843,63109,0
2013-06-03,14.119,14.148,13.815,13.921,47449,0
2013-06-04,13.825,13.872,13.516,13.708,34975,0
2013-06-05,13.679,14.1,13.516,13.699,27514,0
2013-06-06,13.786,14.427,13.748,14.051,68742,0
2013-06-07,14.033,14.033,13.428,13.601,56826,0
2013-06-10,13.458,14.051,13.458,13.988,18817,0
2013-06-11,13.872,13.872,13.554,13.554,31772,0
2013-06-12,13.611,13.699,13.304,13.372,30277,0
2013-06-13,13.362,13.506,12.96,13.076,39411,0
2013-06-14,13.22,13.22,12.833,12.902,40330,0
2013-06-17,12.96,13.067,12.806,12.911,15061,0
2013-06-18,12.911,12.911,12.556,12.661,46442,0
2013-06-19,12.671,12.767,12.125,12.153,25604,0
2013-06-20,11.328,11.644,10.868,10.944,106613,0
2013-06-21,10.971,11.367,10.819,11.24,116929,0
2013-06-24,10.915,10.953,10.31,10.32,90959,0
2013-06-25,10.703,11.452,10.703,10.924,67557,0
2013-06-26,10.443,10.819,9.973,10.722,143513,0
2013-06-27,10.772,11.01,10.588,10.722,113701,0
2013-06-28,10.646,11.636,10.529,11.597,66320,0
2013-07-01,11.825,12.384,11.809,12.105,54473,0
2013-07-02,12.48,12.48,11.106,11.472,97922,0
2013-07-03,11.626,12.24,11.607,12.172,44269,0
2013-07-05,11.309,11.75,11.163,11.529,59949,0
2013-07-08,11.702,11.825,11.511,11.567,24935,0
2013-07-09,11.79,11.855,11.385,11.626,27388,0
2013-07-10,11.663,11.97,11.357,11.75,38549,0
2013-07-11,12.374,12.862,12.346,12.824,43939,0
2013-07-12,12.824,12.824,12.162,12.432,64080,0
2013-07-15,12.613,12.96,12.384,12.872,48479,0
2013-07-16,13.007,13.152,12.68,13.122,111444,0
2013-07-17,13.086,13.21,12.499,12.709,86422,0
2013-07-18,12.68,12.738,12.365,12.556,50689,0
2013-07-19,12.68,13.152,12.442,13.132,43495,0
2013-07-22,13.304,13.892,13.142,13.651,153318,0
2013-07-23,13.95,14.764,13.448,13.921,128310,0
2013-07-24,13.978,14.025,13.285,13.418,71495,0
2013-07-25,13.391,14.447,13.391,14.293,143195,0
2013-07-26,14.216,14.707,14.081,14.419,109030,0
2013-07-29,14.275,14.697,14.177,14.582,47251,0
2013-07-30,14.437,14.437,14.09,14.11,41698,0
2013-07-31,14.09,14.399,13.679,14.129,173541,0
2013-08-01,14.361,14.496,13.699,13.872,104659,0
2013-08-02,13.728,13.882,13.545,13.631,59973,0
2013-08-05,14.061,14.061,13.496,13.786,32771,0
2013-08-06,13.516,13.526,12.96,12.989,78509,0
2013-08-07,12.96,13.304,12.93,13.037,50345,0
2013-08-08,13.295,13.825,13.086,13.748,47288,0
2013-08-09,13.708,14.303,13.631,14.158,43504,0
2013-08-12,14.611,14.955,14.534,14.687,61912,0
2013-08-13,14.554,15.168,14.467,14.651,74970,0
2013-08-14,14.716,15.677,14.601,15.301,92250,0
2013-08-15,15.227,15.877,14.897,15.83,79203,0
2013-08-16,15.869,16.137,15.493,15.965,80949,0
2013-08-19,16.021,16.021,15.752,15.955,39057,0
2013-08-20,15.935,16.357,15.781,16.193,37115,0
2013-08-21,15.916,15.965,15.427,15.628,58352,0
2013-08-22,15.638,15.8,15.236,15.493,66328,0
2013-08-23,15.246,15.581,15.032,15.581,113723,0
2013-08-26,15.657,15.752,15.311,15.677,174583,0
2013-08-27,15.742,16.319,15.685,15.79,570622,0
2013-08-28,15.973,16.109,15.474,15.648,147244,0
2013-08-29,15.685,15.8,15.263,15.724,85283,0
2013-08-30,15.484,15.926,15.474,15.657,37085,0
2013-09-03,15.973,16.051,15.59,15.849,100788,0
2013-09-04,15.714,15.993,15.657,15.973,54369,0
2013-09-05,15.887,15.926,15.217,15.436,50894,0
2013-09-06,15.724,16.137,15.724,16.127,75887,0
2013-09-09,16.203,16.203,15.59,15.648,82518,0
2013-09-10,15.389,15.389,14.255,14.678,165600,0
2013-09-11,14.782,14.975,14.641,14.755,107141,0
2013-09-12,14.284,14.399,13.912,14.207,91716,0
2013-09-13,14.051,14.707,14.025,14.678,55384,0
2013-09-16,15.236,15.484,14.782,14.877,380134,0
2013-09-17,14.946,15.11,14.564,15.042,293495,0
2013-09-18,14.926,16.319,14.419,16.212,538590,0
2013-09-19,16.482,16.685,15.877,16.309,1069553,0
2013-09-20,16.309,16.367,15.149,15.311,8119708,0
2013-09-23,14.867,15.292,14.573,14.946,592828,0
2013-09-24,14.821,15.474,14.678,15.11,312445,0
2013-09-25,15.282,15.752,15.139,15.608,468342,0
2013-09-26,15.714,15.714,14.965,15.246,314103,0
2013-09-27,15.349,15.521,14.887,15.13,168172,0
2013-09-30,15.022,15.359,14.812,14.907,219347,0
2013-10-01,14.641,14.936,14.487,14.755,279598,0
2013-10-02,14.792,15.369,14.755,14.85,320556,0
2013-10-03,14.755,15.1,14.544,14.582,268675,0
2013-10-04,14.601,14.716,14.284,14.477,206072,0
2013-10-07,14.525,14.995,14.477,14.877,164193,0
2013-10-08,14.85,14.877,14.177,14.371,286915,0
2013-10-09,14.275,14.67,13.997,14.496,273186,0
2013-10-10,14.398,14.679,14.107,14.175,233168,0
2013-10-11,14.013,14.146,13.713,13.936,181356,0
2013-10-14,14.283,14.292,13.645,13.82,92399,0
2013-10-15,13.771,14.224,13.461,14.195,269808,0
2013-10-16,14.156,14.292,13.605,13.673,200223,0
2013-10-17,14.39,14.642,14.175,14.515,367618,0
2013-10-18,14.505,14.612,14.273,14.273,141508,0
2013-10-21,14.398,14.833,14.195,14.738,116823,0
2013-10-22,14.978,15.722,14.814,15.49,337261,0
2013-10-23,15.509,15.509,14.632,14.698,254169,0
2013-10-24,15.007,15.481,14.949,15.317,904267,0
2013-10-25,15.297,15.799,15.114,15.568,149802,0
2013-10-28,15.665,15.799,15.297,15.606,133425,0
2013-10-29,15.646,15.761,15.124,15.153,159425,0
2013-10-30,15.461,15.683,14.814,15.231,243481,0
2013-10-31,15.163,15.568,14.708,15.432,309723,0
2013-11-01,15.036,15.134,14.049,14.292,454747,0
2013-11-04,14.302,14.632,14.04,14.574,258417,0
2013-11-05,14.35,14.437,13.566,13.761,198423,0
2013-11-06,13.917,13.965,13.364,13.364,165403,0
2013-11-07,13.258,13.576,12.998,13.123,217814,0
2013-11-08,12.929,13.441,12.717,13.411,288893,0
2013-11-11,13.354,13.383,12.979,13.287,159516,0
2013-11-12,13.172,13.364,12.591,12.755,185356,0
2013-11-13,12.736,13.027,12.582,12.745,147270,0
2013-11-14,12.842,13.258,12.842,13.231,151182,0
2013-11-15,13.231,13.248,12.919,12.979,149934,0
2013-11-18,12.979,13.334,12.949,13.047,161892,0
2013-11-19,13.067,13.182,12.727,12.775,128301,0
2013-11-20,12.649,12.804,12.302,12.341,223430,0
2013-11-21,12.253,12.282,11.963,12.175,226940,0
2013-11-22,12.302,12.505,11.933,11.991,204982,0
2013-11-25,11.771,12.253,11.607,12.195,220056,0
2013-11-26,12.195,12.225,11.827,11.913,211385,0
2013-11-27,12.031,12.099,11.827,11.857,154584,0
2013-11-29,12.08,12.476,12.031,12.389,102501,0
2013-12-02,12.253,12.253,11.103,11.151,381298,0
2013-12-03,11.064,11.393,10.882,11.189,259686,0
2013-12-04,11.267,11.857,11.046,11.771,420992,0
2013-12-05,11.471,11.51,11.228,11.247,279416,0
2013-12-06,11.355,11.412,11.046,11.103,284280,0
2013-12-09,10.968,11.393,10.968,11.345,240075,0
2013-12-10,11.644,11.933,11.538,11.653,210072,0
2013-12-11,11.712,11.973,11.345,11.393,312089,0
2013-12-12,11.142,11.529,11.056,11.529,279481,0
2013-12-13,11.673,11.837,11.471,11.617,271112,0
2013-12-16,11.48,11.903,11.422,11.5,296668,0
2013-12-17,11.441,11.529,11.355,11.451,199357,0
2013-12-18,11.558,11.673,11.133,11.189,438602,0
2013-12-19,11.056,11.113,10.766,11.064,344989,0
2013-12-20,11.084,11.267,10.901,11.026,1255548,0
2013-12-23,11.064,11.277,11.036,11.151,334773,0
2013-12-24,11.123,11.558,11.064,11.558,107339,0
2013-12-26,11.703,11.923,11.636,11.741,79529,0
2013-12-27,11.722,11.847,11.384,11.597,434823,0
2013-12-30,11.49,11.567,11.326,11.393,368292,0
2013-12-31,11.277,11.771,11.257,11.722,354591,0
2014-01-02,11.923,12.175,11.81,11.982,290851,0
2014-01-03,12.099,12.128,11.923,11.991,463190,0
2014-01-06,12.099,12.119,11.703,11.895,464959,0
2014-01-07,11.791,11.876,11.529,11.876,433057,0
2014-01-08,11.791,11.913,11.722,11.781,273883,0
2014-01-09,11.791,11.791,11.461,11.51,461067,0
2014-01-10,11.722,11.857,11.597,11.771,206492,0
2014-01-13,11.761,12.351,11.558,12.302,223202,0
2014-01-14,12.234,12.331,11.866,11.885,241561,0
2014-01-15,11.866,12.109,11.703,12.07,216834,0
2014-01-16,10.795,10.795,9.866,10.002,879433,0
2014-01-17,10.049,10.196,9.739,9.837,604004,0
2014-01-21,9.837,9.954,9.739,9.945,488346,0
2014-01-22,9.925,9.954,9.558,9.607,465642,0
2014-01-23,9.739,9.847,8.9579,8.9871,911031,0
2014-01-24,9.0838,9.103,8.5811,8.7648,746648,0
2014-01-27,8.9388,9.132,8.6391,8.6391,517152,0
2014-01-28,8.7358,8.8421,8.6391,8.7744,404682,0
2014-01-29,8.8712,8.9675,8.5715,8.8807,462459,0
2014-01-30,8.7163,8.9098,8.6488,8.8904,302322,0
2014-01-31,8.9579,9.0547,8.7551,8.8615,275826,0
2014-02-03,8.9967,9.1803,8.7937,8.8034,427201,0
2014-02-04,8.8228,8.9773,8.6876,8.9579,269747,0
2014-02-05,9.0257,9.0933,8.7358,8.7358,200310,0
2014-02-06,8.7937,8.8615,8.6102,8.6391,238700,0
2014-02-07,8.6974,8.9388,8.6584,8.9098,235684,0
2014-02-10,8.9871,9.364,8.9579,9.2189,419807,0
2014-02-11,9.3541,9.866,9.325,9.749,761427,0
2014-02-12,9.797,9.797,9.2673,9.3152,490130,0
2014-02-13,9.3152,9.539,9.2967,9.4606,401693,0
2014-02-14,9.71,10.196,9.673,10.098,630867,0
2014-02-18,10.215,10.35,9.895,10.156,361941,0
2014-02-19,10.041,10.069,9.71,9.759,401541,0
2014-02-20,9.954,9.954,9.4988,9.636,511149,0
2014-02-21,10.34,10.35,9.4319,9.568,683019,0
2014-02-24,9.682,9.72,9.4019,9.4319,273146,0
2014-02-25,9.393,9.4319,9.2092,9.3152,264162,0
2014-02-26,9.2189,9.2189,8.9388,9.0257,417099,0
2014-02-27,9.0449,9.4119,9.0449,9.19,340178,0
2014-02-28,9.1609,9.3054,9.0547,9.2189,216839,0
2014-03-03,9.519,9.539,9.364,9.393,263151,0
2014-03-04,9.3541,9.4888,9.3446,9.4319,175312,0
2014-03-05,9.4606,9.578,9.364,9.509,235770,0
2014-03-06,9.539,9.749,9.4988,9.673,222542,0
2014-03-07,9.4606,9.739,9.4517,9.665,268874,0
2014-03-10,9.646,9.807,9.558,9.673,218591,0
2014-03-11,9.739,9.778,9.627,9.71,253357,0
2014-03-12,9.759,10.002,9.739,10.002,324205,0
2014-03-13,10.032,10.717,9.954,10.532,465909,0
2014-03-14,10.679,10.853,10.398,10.513,401084,0
2014-03-17,10.513,10.513,9.778,9.807,647057,0
2014-03-18,9.759,9.972,9.587,9.682,371825,0
2014-03-19,9.558,9.636,9.2383,9.2967,450805,0
2014-03-20,9.2286,9.548,9.1803,9.4418,398110,0
2014-03-21,9.509,9.778,9.4988,9.656,2369147,0
2014-03-24,9.529,9.617,9.4418,9.4888,511415,0
2014-03-25,9.529,9.627,9.4988,9.539,320773,0
2014-03-26,9.548,9.627,9.1609,9.2383,555494,0
2014-03-27,9.2769,9.4708,9.0353,9.074,410097,0
2014-03-28,9.074,9.0838,8.6974,8.8034,884877,0
2014-03-31,8.8904,8.9484,8.6779,8.7163,382913,0
2014-04-01,9.016,9.0643,8.7551,8.8807,406210,0
2014-04-02,9.016,9.3541,9.016,9.2383,753815,0
2014-04-03,9.1803,9.3739,9.0838,9.3152,370577,0
2014-04-04,9.587,9.617,9.325,9.3835,286685,0
2014-04-07,9.4119,9.597,9.2286,9.4119,266037,0
2014-04-08,9.597,9.682,9.393,9.481,289581,0
2014-04-09,9.529,9.578,9.2673,9.539,167105,0
2014-04-10,9.607,9.607,9.19,9.2576,453209,0
2014-04-11,9.326,9.326,8.9061,8.9842,260591,0
2014-04-14,9.199,9.3551,9.0525,9.0819,190773,0
2014-04-15,8.8962,9.2185,8.8671,9.1502,276898,0
2014-04-16,9.1697,9.2283,8.8962,9.0525,164870,0
2014-04-17,9.1306,9.1306,8.8573,8.8573,156099,0
2014-04-21,8.8377,8.9548,8.7596,8.9452,265199,0
2014-04-22,8.8474,8.9744,8.8278,8.9061,238074,0
2014-04-23,8.8962,9.1502,8.8182,9.0916,193631,0
2014-04-24,9.0233,9.2674,8.8278,8.8767,735665,0
2014-04-25,8.9939,9.2479,8.8962,9.2087,281092,0
2014-04-28,9.1403,9.199,8.9354,8.9744,204304,0
2014-04-29,9.0427,9.3064,9.0037,9.2576,158758,0
2014-04-30,9.1403,9.2967,9.0427,9.1014,174020,0
2014-05-01,9.0525,9.0525,8.9061,8.9061,142168,0
2014-05-02,8.9452,9.1112,8.9061,9.0916,480001,0
2014-05-05,9.1893,9.199,8.9548,9.0233,237156,0
2014-05-06,9.0916,9.0916,8.9646,9.0427,147546,0
2014-05-07,8.9939,9.0233,8.6229,8.7596,292015,0
2014-05-08,8.8474,8.8864,8.7498,8.8278,151826,0
2014-05-09,8.8278,8.8377,8.535,8.6522,200065,0
2014-05-12,8.7791,8.8864,8.7009,8.7987,171638,0
2014-05-13,8.8083,8.8278,8.5546,8.5837,126841,0
2014-05-14,8.6814,8.7009,8.5642,8.6229,214657,0
2014-05-15,8.5837,8.6131,8.4861,8.4959,127760,0
2014-05-16,8.535,8.535,8.2615,8.3787,410913,0
2014-05-19,8.5057,8.5935,8.4177,8.5154,99344,0
2014-05-20,8.408,8.4666,8.3787,8.4276,164125,0
2014-05-21,8.4861,8.4861,8.1933,8.281,294769,0
2014-05-22,8.3885,8.4568,8.2909,8.3397,160237,0
2014-05-23,8.3494,8.3787,8.2615,8.32,135993,0
2014-05-27,8.2711,8.2711,7.9295,7.9979,577246,0
2014-05-28,8.0077,8.2711,8.0077,8.2615,474530,0
2014-05-29,8.2226,8.2909,8.0759,8.0759,205147,0
2014-05-30,8.1151,8.1151,7.8124,8.0759,420403,0
2014-06-02,7.9881,8.2127,7.91,8.0955,285655,0
2014-06-03,8.1443,8.1737,8.0369,8.1052,193390,0
2014-06-04,8.154,8.1638,8.0759,8.1347,258914,0
2014-06-05,8.2028,8.3104,8.1638,8.2615,245752,0
2014-06-06,8.3397,8.4861,8.2322,8.4568,210772,0
2014-06-09,8.535,8.535,8.3982,8.4568,231951,0
2014-06-10,8.4959,8.6913,8.4861,8.6522,301575,0
2014-06-11,8.7596,8.9061,8.6717,8.9061,262368,0
2014-06-12,8.9354,9.3455,8.9354,9.3455,424485,0
2014-06-13,9.3845,9.394,9.0233,9.3749,484139,0
2014-06-16,9.3749,9.3749,9.1403,9.2479,274322,0
2014-06-17,9.1306,9.2479,9.0623,9.1306,269186,0
2014-06-18,9.1014,9.199,9.0623,9.16,310732,0
2014-06-19,9.365,10.068,9.3455,10.01,672561,0
2014-06-20,9.97,10.107,9.706,9.794,442816,0
2014-06-23,9.863,9.863,9.63,9.754,228885,0
2014-06-24,9.873,10.107,9.4918,9.512,375532,0
2014-06-25,9.532,9.65,9.3162,9.4728,246737,0
2014-06-26,9.4237,9.571,9.3749,9.551,220292,0
2014-06-27,9.611,9.764,9.502,9.63,216525,0
2014-06-30,9.532,9.922,9.394,9.902,293426,0
2014-07-01,9.853,9.952,9.591,9.63,232491,0
2014-07-02,9.668,10.039,9.668,9.863,211563,0
2014-07-03,9.764,9.833,9.601,9.784,116665,0
2014-07-07,9.668,9.677,9.4537,9.611,265681,0
2014-07-08,9.677,9.754,9.4537,9.754,288927,0
2014-07-09,9.794,10.088,9.784,10.039,460236,0
2014-07-10,10.186,10.302,9.697,9.715,401907,0
2014-07-11,9.754,9.932,9.668,9.902,214727,0
2014-07-14,9.561,9.65,9.4728,9.532,312917,0
2014-07-15,9.561,9.668,9.1697,9.2087,322907,0
2014-07-16,9.3749,9.4039,9.2381,9.3551,256538,0
2014-07-17,9.4339,9.697,9.2868,9.571,313166,0
2014-07-18,9.502,9.551,9.2479,9.3551,263266,0
2014-07-21,9.2576,9.4039,9.2087,9.3749,137989,0
2014-07-22,9.3845,9.4339,9.3162,9.3845,199974,0
2014-07-23,9.4537,9.4728,9.1697,9.2479,316579,0
2014-07-24,9.2087,9.2087,9.0037,9.033,315988,0
2014-07-25,8.9939,9.2283,8.9939,9.16,314639,0
2014-07-28,9.1112,9.4039,9.0916,9.3845,179811,0
2014-07-29,9.4139,9.4537,9.3064,9.3358,104581,0
2014-07-30,9.3455,9.3455,9.033,9.1795,175165,0
2014-07-31,8.8864,8.9452,8.6423,8.7205,459687,0
2014-08-01,8.9158,9.3845,8.9158,9.3455,338784,0
2014-08-04,9.3551,9.4039,9.1112,9.1306,190556,0
2014-08-05,9.199,9.199,8.8671,9.1112,215258,0
2014-08-06,9.1795,9.4039,9.1795,9.326,226870,0
2014-08-07,9.3064,9.4139,9.1697,9.3064,163570,0
2014-08-08,9.3551,9.64,9.3064,9.4039,387163,0
2014-08-11,9.326,9.561,9.3064,9.4628,189567,0
2014-08-12,9.502,9.823,9.502,9.744,380409,0
2014-08-13,9.803,9.902,9.734,9.754,182282,0
2014-08-14,9.754,9.863,9.4438,9.551,591844,0
2014-08-15,9.394,9.621,9.326,9.532,194370,0
2014-08-18,9.4628,9.64,9.326,9.601,184854,0
2014-08-19,9.571,9.571,9.16,9.1795,323753,0
2014-08-20,9.2868,9.365,9.1502,9.1502,240826,0
2014-08-21,9.033,9.072,8.7889,8.8474,461502,0
2014-08-22,8.8474,8.9158,8.7596,8.8377,210968,0
2014-08-25,8.8182,8.8962,8.6325,8.6325,183659,0
2014-08-26,8.7401,8.8278,8.7009,8.7009,127029,0
2014-08-27,8.7303,8.7791,8.6034,8.7009,124808,0
2014-08-28,8.7596,8.9452,8.7498,8.8377,140875,0
2014-08-29,8.8377,9.0135,8.7596,8.9939,279887,0
2014-09-02,8.8278,8.9842,8.7596,8.8278,262968,0
2014-09-03,8.8278,9.033,8.8182,8.8767,334285,0
2014-09-04,8.8864,9.2868,8.6619,8.7107,641235,0
2014-09-05,8.8182,8.9255,8.5935,8.7107,338683,0
2014-09-08,8.6522,8.7694,8.4861,8.5448,413384,0
2014-09-09,8.5448,8.6423,8.3007,8.5739,465963,0
2014-09-10,8.4764,8.6034,8.2615,8.4375,346482,0
2014-09-11,8.3298,8.6619,8.3104,8.6619,344653,0
2014-09-12,8.535,8.535,8.32,8.3885,288937,0
2014-09-15,8.3787,8.5448,8.281,8.5057,253761,0
2014-09-16,8.5057,8.6423,8.32,8.5448,288855,0
2014-09-17,8.5154,8.6131,8.1835,8.2127,335663,0
2014-09-18,8.3007,8.3298,7.9881,8.125,365334,0
2014-09-19,8.1443,8.1737,7.871,8.0172,670282,0
2014-09-22,7.8808,7.8808,7.6659,7.7244,489450,0
2014-09-23,7.8513,8.0663,7.7928,7.8904,419619,0
2014-09-24,7.783,7.9197,7.7342,7.7731,288259,0
2014-09-25,7.6854,7.9588,7.6072,7.9197,334803,0
2014-09-26,7.91,7.9197,7.7146,7.744,241105,0
2014-09-29,7.8124,7.871,7.7049,7.783,440405,0
2014-09-30,7.7244,7.871,7.6659,7.7731,1052694,0
2014-10-01,7.7928,7.8025,7.4901,7.6464,380646,0
2014-10-02,7.744,7.8612,7.6952,7.8612,262572,0
2014-10-03,7.6952,7.8025,7.578,7.5974,433265,0
2014-10-06,7.7049,7.8414,7.6267,7.8124,262842,0
2014-10-07,7.8319,7.8612,7.4999,7.5389,341838,0
2014-10-08,7.6464,8.7401,7.5584,8.5642,856626,0
2014-10-09,8.6229,8.6229,8.2028,8.408,744655,0
2014-10-10,8.2895,8.4673,7.9733,8.2104,454842,0
2014-10-13,8.3093,8.8328,8.2104,8.5858,294588,0
2014-10-14,8.5464,8.7142,8.3389,8.4772,499857,0
2014-10-15,8.5069,8.9612,8.4772,8.7439,610451,0
2014-10-16,8.7439,8.7439,8.2004,8.4278,536694,0
2014-10-17,8.5661,8.5858,8.0819,8.1709,340888,0
2014-10-20,8.24,8.3883,8.0721,8.3685,267963,0
2014-10-21,8.487,8.6451,8.2599,8.3093,243037,0
2014-10-22,8.24,8.3093,7.9832,7.9832,310371,0
2014-10-23,7.9042,8.3289,7.8152,8.0525,434252,0
2014-10-24,7.9437,8.0918,7.7461,7.9535,285269,0
2014-10-27,7.8844,8.1314,7.8251,7.9535,377198,0
2014-10-28,8.0325,8.3487,7.9535,8.3487,366328,0
2014-10-29,8.2599,8.6648,7.9832,8.0622,667141,0
2014-10-30,7.9437,8.0622,7.6671,7.6967,689657,0
2014-10-31,7.3311,7.5187,7.0149,7.3805,735637,0
2014-11-03,7.3014,7.5583,7.173,7.5187,474588,0
2014-11-04,7.4694,7.5978,7.183,7.2323,610907,0
2014-11-05,6.9655,7.2621,6.7086,6.7975,779979,0
2014-11-06,6.9161,7.2915,6.8173,7.0051,1203037,0
2014-11-07,7.1631,7.4793,7.0644,7.3409,1025485,0
2014-11-10,7.2125,7.2421,6.7876,6.8371,709169,0
2014-11-11,6.847,7.1236,6.8173,6.9555,812997,0
2014-11-12,7.094,7.2125,6.7975,7.0742,567211,0
2014-11-13,7.1039,7.2521,6.9161,6.9852,500196,0
2014-11-14,6.8666,7.5683,6.8272,7.4892,796373,0
2014-11-17,7.3903,7.7362,7.3014,7.6472,638421,0
2014-11-18,7.7658,8.0425,7.6868,8.0226,665335,0
2014-11-19,7.9338,7.9634,7.2621,7.3113,980399,0
2014-11-20,7.42,7.5978,7.2717,7.4497,491510,0
2014-11-21,7.6177,7.7658,7.4694,7.5089,474184,0
2014-11-24,7.5286,7.5583,7.3213,7.3705,453703,0
2014-11-25,7.3805,7.6671,7.3805,7.6274,565493,0
2014-11-26,7.6274,7.6274,7.2621,7.2816,459075,0
2014-11-28,7.1335,7.1335,6.7382,6.7778,588603,0
2014-12-01,6.847,7.3113,6.8074,7.3014,1444893,0
2014-12-02,7.1039,7.3607,7.0544,7.2421,524606,0
2014-12-03,7.3607,7.7559,7.3014,7.5286,732257,0
2014-12-04,7.5683,7.6077,7.2521,7.3014,420875,0
2014-12-05,7.1039,7.1631,7.0051,7.0644,321291,0
2014-12-08,7.1137,7.2125,6.7283,7.1137,619725,0
2014-12-09,7.3113,7.6967,7.3014,7.4102,466772,0
2014-12-10,7.4991,7.7263,7.2915,7.3213,368345,0
2014-12-11,7.1928,7.5089,7.1137,7.1532,372398,0
2014-12-12,7.1039,7.1928,6.847,6.9555,628407,0
2014-12-15,7.0051,7.4398,6.8173,6.8666,2204773,0
2014-12-16,7.094,7.1236,6.2641,6.4023,1544143,0
2014-12-17,6.4023,7.0346,6.2936,6.9754,1656338,0
2014-12-18,7.1335,7.2717,6.8371,7.2421,1600731,0
2014-12-19,7.2025,7.4003,7.0644,7.3607,18311275,0
2014-12-22,6.9555,7.1532,6.6691,6.8272,2004958,0
2014-12-23,6.7876,7.1039,6.5506,6.6394,1145750,0
2014-12-24,6.6394,6.8963,6.5208,6.8074,410094,0
2014-12-26,6.9852,7.1433,6.8766,7.1137,288203,0
2014-12-29,7.0149,7.0446,6.6296,6.6592,636910,0
2014-12-30,6.7185,7.084,6.7185,6.9952,679114,0
2014-12-31,6.9555,7.1137,6.8272,7.0446,571439,0
2015-01-02,6.8963,7.2816,6.7382,7.2816,655197,0
2015-01-05,7.3903,7.8547,7.3409,7.8447,1440602,0
2015-01-06,7.8942,8.408,7.7856,8.3586,1793236,0
2015-01-07,7.9832,8.4378,7.8646,8.0226,1232152,0
2015-01-08,8.0819,8.2599,7.6572,7.6768,823182,0
2015-01-09,7.6077,7.9437,7.4694,7.8844,867214,0
2015-01-12,8.0127,8.2499,7.8053,8.1216,1147173,0
2015-01-13,8.1808,8.24,7.3607,7.5485,1370133,0
2015-01-14,7.6077,7.6868,7.2224,7.4299,1013420,0
2015-01-15,7.6768,8.003,7.5286,7.7658,1333313,0
2015-01-16,7.9535,8.319,7.8053,8.0819,1226914,0
2015-01-20,8.1609,8.4378,8.1216,8.2795,1132215,0
2015-01-21,8.3883,8.4278,7.6572,7.7955,1329533,0
2015-01-22,7.6374,7.6768,6.7086,6.9555,1705418,0
2015-01-23,6.7382,6.7382,5.9479,5.9676,1968697,0
2015-01-26,5.9281,5.9577,5.5032,5.6911,1525788,0
2015-01-27,5.7502,5.859,5.5724,5.7305,1712523,0
2015-01-28,5.6317,5.6811,5.3451,5.4934,1210043,0
2015-01-29,5.3353,5.4341,5.0487,5.0982,1295976,0
2015-01-30,5.0784,5.2858,5.0586,5.2365,982354,0
2015-02-02,5.2365,5.4637,5.1574,5.3748,1629891,0
2015-02-03,5.3156,5.5229,5.2858,5.4045,1220587,0
2015-02-04,5.4539,5.7107,5.4143,5.6911,1795221,0
2015-02-05,5.6612,5.77,5.5724,5.7009,937985,0
2015-02-06,5.5032,5.6612,5.3945,5.5131,1038150,0
2015-02-09,5.5921,5.7502,5.5527,5.6712,616837,0
2015-02-10,5.5724,5.6811,5.4737,5.5428,785346,0
2015-02-11,5.4637,5.6119,5.4439,5.5428,515801,0
2015-02-12,5.6417,5.7206,5.6021,5.6811,504821,0
2015-02-13,5.7107,5.849,5.6712,5.7107,499741,0
2015-02-17,5.6317,5.6911,5.5527,5.6612,816467,0
2015-02-18,5.6514,5.859,5.6218,5.7897,1250831,0
2015-02-19,5.7404,5.859,5.6612,5.7107,679563,0
2015-02-20,5.6811,5.8293,5.6417,5.6811,1536733,0
2015-02-23,5.6612,5.8293,5.6218,5.7798,575849,0
2015-02-24,5.7305,5.849,5.6119,5.77,375903,0
2015-02-25,5.8196,6.0368,5.7602,5.9972,537398,0
2015-02-26,6.096,6.1257,5.9972,6.106,598597,0
2015-02-27,6.1257,6.1257,5.9676,5.9776,630523,0
2015-03-02,6.0269,6.0763,5.8293,5.8688,496954,0
2015-03-03,5.9281,6.0368,5.8293,5.8391,383597,0
2015-03-04,5.8196,5.9577,5.7404,5.9082,355055,0
2015-03-05,5.859,6.0269,5.7897,5.8688,402018,0
2015-03-06,5.7009,5.7305,5.6218,5.6911,922556,0
2015-03-09,5.7502,5.7798,5.5229,5.5527,915775,0
2015-03-10,5.5131,5.5724,5.2661,5.4045,840675,0
2015-03-11,5.3649,5.6417,5.1871,5.6119,743308,0
2015-03-12,5.6911,5.849,5.5626,5.7107,664867,0
2015-03-13,5.7107,5.849,5.5626,5.8196,521348,0
2015-03-16,5.8196,5.8196,5.6317,5.6612,743106,0
2015-03-17,5.5428,5.7502,5.4439,5.4439,788045,0
2015-03-18,5.4341,5.849,5.4045,5.849,855148,0
2015-03-19,5.7798,6.0071,5.7206,5.9676,654544,0
2015-03-20,6.0368,6.2443,5.9676,6.1751,3920990,0
2015-03-23,6.3629,6.6889,6.3034,6.6592,904135,0
2015-03-24,6.6394,6.6988,6.4617,6.5801,513758,0
2015-03-25,6.6493,6.6592,6.3728,6.4023,631467,0
2015-03-26,6.5604,6.5801,6.106,6.2048,621649,0
2015-03-27,6.1553,6.3629,6.0467,6.2739,462442,0
2015-03-30,6.185,6.2048,5.9479,5.9972,511531,0
2015-03-31,6.0071,6.0664,5.7502,5.7897,1048667,0
2015-04-01,5.7897,6.0269,5.6712,5.7502,1163343,0
2015-04-02,5.7305,5.7602,5.4835,5.6119,597561,0
2015-04-06,5.8096,5.859,5.7009,5.7502,600799,0
2015-04-07,5.7107,5.7404,5.5428,5.6811,447915,0
2015-04-08,5.6911,5.8985,5.5921,5.7798,621043,0
2015-04-09,5.77,5.849,5.6612,5.6811,673467,0
2015-04-10,5.77,5.8985,5.7206,5.8196,493920,0
2015-04-13,6.0368,6.3826,5.8196,6.2048,1648457,0
2015-04-14,5.9874,6.3134,5.9676,6.1454,1312328,0
2015-04-15,6.1454,6.3234,5.9776,6.2542,1033699,0
2015-04-16,6.2838,6.4023,6.1257,6.343,833848,0
2015-04-17,6.3529,6.6198,6.3529,6.5604,1051298,0
2015-04-20,6.4913,6.7876,6.4518,6.7678,846571,0
2015-04-21,6.7678,7.2025,6.7382,7.0446,2145189,0
2015-04-22,7.0149,7.0247,6.5703,6.6592,900892,0
2015-04-23,6.6493,6.8173,6.511,6.7382,846040,0
2015-04-24,6.6988,6.8173,6.5506,6.6296,640172,0
2015-04-27,6.6889,6.9655,6.6493,6.7185,773469,0
2015-04-28,6.7778,7.0742,6.7283,7.0346,1086421,0
2015-04-29,7.0149,7.2224,6.936,7.0446,1088445,0
2015-04-30,6.8568,6.9062,6.7382,6.8371,707681,0
2015-05-01,6.7382,6.8371,6.6988,6.8272,489365,0
2015-05-04,6.9457,7.0544,6.8865,7.0346,717195,0
2015-05-05,7.1433,7.1532,6.8272,6.8766,797861,0
2015-05-06,6.9062,6.9555,6.6493,6.6988,534064,0
2015-05-07,6.5703,6.9555,6.5506,6.9261,906098,0
2015-05-08,6.9457,7.1335,6.8568,7.0446,571852,0
2015-05-11,6.9952,7.1433,6.9457,6.9852,501512,0
2015-05-12,7.0051,7.2521,7.0051,7.2025,530902,0
2015-05-13,7.3316,7.3415,7.1829,7.3316,892350,0
2015-05-14,7.4011,7.4805,7.1431,7.1629,676949,0
2015-05-15,7.0835,7.3018,7.0737,7.1729,432120,0
2015-05-18,7.2025,7.2623,6.8852,6.9545,391259,0
2015-05-19,6.8157,6.9745,6.7065,6.7463,642981,0
2015-05-20,6.776,7.0339,6.7661,6.9545,397540,0
2015-05-21,6.9447,7.0339,6.9249,6.9545,902430,0
2015-05-22,6.895,7.024,6.7463,6.8058,748413,0
2015-05-26,6.6868,6.6967,6.4983,6.6174,711878,0
2015-05-27,6.5875,6.6074,6.3296,6.399,622520,0
2015-05-28,6.3197,6.4288,6.29,6.409,727185,0
2015-05-29,6.3793,6.4983,6.2998,6.4684,585931,0
2015-06-01,6.4784,6.5479,6.28,6.3296,389088,0
2015-06-02,6.4586,6.6074,6.4487,6.5479,526263,0
2015-06-03,6.4684,6.528,6.2403,6.2503,619697,0
2015-06-04,6.1908,6.2204,6.1114,6.1312,230421,0
2015-06-05,6.0419,6.1312,5.9327,6.0814,329504,0
2015-06-08,6.0914,6.28,6.0518,6.2602,586837,0
2015-06-09,6.29,6.29,6.032,6.032,316330,0
2015-06-10,6.1609,6.2007,6.0518,6.1214,509989,0
2015-06-11,6.0419,6.0814,5.8534,5.9327,938579,0
2015-06-12,5.903,5.9725,5.8633,5.8732,443303,0
2015-06-15,6.022,6.2105,5.8732,6.0618,808993,0
2015-06-16,6.0419,6.2204,5.9625,6.1214,597521,0
2015-06-17,6.1114,6.2105,6.0419,6.2007,805968,0
2015-06-18,6.3197,6.3394,5.9823,6.022,1080235,0
2015-06-19,5.9625,6.1214,5.9526,6.0419,3053729,0
2015-06-22,5.9625,6.1412,5.9625,5.9625,496119,0
2015-06-23,5.9327,5.9526,5.774,5.7938,523636,0
2015-06-24,5.7642,5.8633,5.6748,5.7244,670297,0
2015-06-25,5.6946,5.7046,5.5954,5.6252,741660,0
2015-06-26,5.5854,5.7145,5.5558,5.6748,535733,0
2015-06-29,5.6946,5.7442,5.5657,5.6252,1063706,0
2015-06-30,5.5954,5.6848,5.5359,5.6153,423181,0
2015-07-01,5.6054,5.6549,5.4169,5.4466,696907,0
2015-07-02,5.5061,5.7244,5.4863,5.645,1468504,0
2015-07-06,5.8534,5.8534,5.3672,5.4765,678361,0
2015-07-07,5.4169,5.5259,4.8911,4.9109,1447740,0
2015-07-08,4.8414,5.0299,4.8117,4.8414,931057,0
2015-07-09,4.8414,4.9506,4.6828,4.7423,1361759,0
2015-07-10,4.9506,4.9704,4.7423,4.8017,1426875,0
2015-07-13,4.7123,4.7818,4.4941,4.6728,1329203,0
2015-07-14,4.6231,4.7323,4.5537,4.6628,586512,0
2015-07-15,4.6134,4.6231,4.4447,4.4644,651985,0
2015-07-16,4.4347,4.5141,4.3652,4.3752,1452376,0
2015-07-17,4.3553,4.3652,4.0279,4.0775,1506000,0
2015-07-20,3.8989,3.9187,3.3137,3.3334,1794278,0
2015-07-21,3.3731,3.502,3.3334,3.3831,1264794,0
2015-07-22,3.3037,3.4128,3.2044,3.3334,2099489,0
2015-07-23,3.3334,3.3731,2.9961,3.0557,1681688,0
2015-07-24,3.1151,3.3334,3.0953,3.2937,1003933,0
2015-07-27,3.2738,3.3532,2.9565,2.9961,1732894,0
2015-07-28,2.9961,3.2243,2.9961,3.1847,706181,0
2015-07-29,3.1847,3.3037,3.1053,3.2442,957970,0
2015-07-30,3.2044,3.2143,3.0259,3.0953,815444,0
2015-07-31,3.1747,3.2442,3.1251,3.2243,409134,0
2015-08-03,3.1847,3.1847,2.9861,3.0259,576605,0
2015-08-04,3.0755,3.1648,3.0259,3.1151,902229,0
2015-08-05,3.1847,3.1847,3.0457,3.0656,676949,0
2015-08-06,3.145,3.2541,3.0557,3.1151,861342,0
2015-08-07,3.0457,3.2442,3.0259,3.0358,690457,0
2015-08-10,3.0457,3.2143,3.0358,3.1847,1464774,0
2015-08-11,3.3037,3.512,3.2442,3.4426,2158826,0
2015-08-12,3.5815,3.9088,3.4922,3.8891,2525355,0
2015-08-13,3.7203,3.8989,3.522,3.5716,1314789,0
2015-08-14,3.631,3.7006,3.522,3.5913,360649,0
2015-08-17,3.7006,3.8592,3.6013,3.8097,1124385,0
2015-08-18,3.7898,3.8394,3.6509,3.7104,509426,0
2015-08-19,3.9287,4.2759,3.8989,4.0874,1003126,0
2015-08-20,4.2065,4.5834,4.2065,4.4843,1697815,0
2015-08-21,4.5339,4.5537,4.2163,4.3354,2303300,0
2015-08-24,4.0974,4.3851,3.8492,3.9386,1758504,0
2015-08-25,3.9882,4.0379,3.6906,3.7798,929041,0
2015-08-26,3.7104,3.7104,3.4823,3.4922,989317,0
2015-08-27,3.522,3.8492,3.4922,3.7203,1247254,0
2015-08-28,3.6906,4.137,3.6906,4.0974,921381,0
2015-08-31,3.9187,4.0775,3.8097,4.0675,643585,0
2015-09-01,4.1073,4.4546,4.018,4.3652,2271750,0
2015-09-02,4.4048,4.5537,4.2858,4.4048,1313076,0
2015-09-03,4.2858,4.5637,4.2858,4.2858,1062496,0
2015-09-04,4.2661,4.3354,3.9287,4.1468,2378292,0
2015-09-08,4.3354,4.4843,4.1768,4.4644,1065015,0
2015-09-09,4.3553,4.3951,4.2362,4.2661,1112490,0
2015-09-10,4.3256,4.3553,4.2263,4.2759,1025601,0
2015-09-11,4.2661,4.3851,3.9981,4.1668,1989924,0
2015-09-14,4.1668,4.5834,4.1668,4.2362,1934385,0
2015-09-15,4.2562,4.2858,4.1668,4.2065,821390,0
2015-09-16,4.2858,4.4048,4.2163,4.3851,1361155,0
2015-09-17,4.3057,4.5339,4.0874,4.5041,1909313,0
2015-09-18,4.6331,4.6828,4.3553,4.6628,8061296,0
2015-09-21,4.7123,4.7423,4.2163,4.2362,1822400,0
2015-09-22,4.1272,4.1668,3.9088,3.9586,1124485,0
2015-09-23,4.0279,4.0478,3.8592,3.9088,767766,0
2015-09-24,3.9981,4.2163,3.9386,4.1568,1534623,0
2015-09-25,3.9981,4.0675,3.9287,3.9486,917752,0
2015-09-28,3.8196,3.8692,3.6013,3.6608,937087,0
2015-09-29,3.6807,3.7502,3.522,3.5716,951921,0
2015-09-30,3.4823,3.6906,3.4823,3.6608,686526,0
2015-10-01,3.6608,3.7502,3.5419,3.5913,566979,0
2015-10-02,3.7203,3.8692,3.6608,3.8296,945874,0
2015-10-05,3.8097,4.0775,3.7998,4.0379,1364596,0
2015-10-06,4.1173,4.4148,4.0675,4.2957,1498239,0
2015-10-07,4.3454,4.4247,4.137,4.3454,1586435,0
2015-10-08,4.2759,4.5934,4.2362,4.4048,1855763,0
2015-10-09,4.5438,4.7622,4.4941,4.7622,2002221,0
2015-10-12,4.8317,4.8414,4.5637,4.6828,881578,0
2015-10-13,4.6628,4.7522,4.5934,4.6529,782179,0
2015-10-14,4.7123,5.0399,4.6628,4.9406,2000407,0
2015-10-15,4.7622,4.8317,4.5438,4.6828,1329505,0
2015-10-16,4.6628,4.7223,4.4148,4.4347,862515,0
2015-10-19,4.3652,4.4048,4.0874,4.1272,1552870,0
2015-10-20,4.1768,4.5339,4.1568,4.4744,1092204,0
2015-10-21,4.4644,4.4744,4.2661,4.3553,1039110,0
2015-10-22,4.3354,4.4644,4.2163,4.2163,519808,0
2015-10-23,4.2957,4.5438,4.2362,4.4941,1307128,0
2015-10-26,4.2759,4.4148,4.2661,4.2858,661428,0
2015-10-27,4.2562,4.3157,4.1768,4.2957,649936,0
2015-10-28,4.3754,4.5146,4.1069,4.1964,928253,0
2015-10-29,4.2561,4.2759,3.9578,3.9578,1151554,0
2015-10-30,3.9677,4.0174,3.8185,3.8185,1037919,0
2015-11-02,3.8285,3.8682,3.6593,3.7886,902040,0
2015-11-03,3.729,3.8582,3.6793,3.7986,798174,0
2015-11-04,3.8185,3.8285,3.5599,3.6395,849564,0
2015-11-05,3.6296,3.6693,3.5002,3.5102,1873200,0
2015-11-06,3.4406,3.5102,3.2914,3.361,1289629,0
2015-11-09,3.361,3.4903,3.3313,3.4804,1351320,0
2015-11-10,3.4009,3.4705,3.3114,3.371,1018006,0
2015-11-11,3.371,3.4108,3.192,3.2517,1091116,0
2015-11-12,3.192,3.2218,2.8838,2.9732,2559144,0
2015-11-13,2.9633,3.0925,2.9135,3.0528,662313,0
2015-11-16,3.0727,3.1323,3.0031,3.023,842723,0
2015-11-17,3.013,3.0329,2.8938,2.9135,1098959,0
2015-11-18,2.9036,2.9832,2.8738,2.9732,1529573,0
2015-11-19,3.013,3.1721,2.9633,3.1224,1336291,0
2015-11-20,3.1423,3.1522,2.8538,2.9235,1489046,0
2015-11-23,2.9235,2.9534,2.8341,2.8341,765994,0
2015-11-24,2.8738,2.9334,2.8042,2.9036,855998,0
2015-11-25,2.8938,3.013,2.8538,2.9633,446502,0
2015-11-27,2.8938,2.9832,2.8738,2.9732,269310,0
2015-11-30,2.9732,3.0329,2.9534,2.9832,1161813,0
2015-12-01,3.023,3.1323,2.9732,3.0925,698210,0
2015-12-02,3.023,3.0727,2.9732,3.0528,584660,0
2015-12-03,3.0528,3.3313,3.0329,3.3214,835607,0
2015-12-04,3.361,3.5202,3.3214,3.4605,1360526,0
2015-12-07,3.381,3.4605,3.2218,3.2616,1120480,0
2015-12-08,3.2616,3.3214,3.0925,3.1423,942291,0
2015-12-09,3.2118,3.2616,3.1125,3.1423,720337,0
2015-12-10,3.1224,3.2616,3.1025,3.2019,862234,0
2015-12-11,3.1323,3.3214,3.1125,3.2118,989446,0
2015-12-14,3.4108,3.4206,3.1622,3.1721,1231639,0
2015-12-15,3.2019,3.2318,3.1125,3.1224,873898,0
2015-12-16,3.1821,3.2616,3.0627,3.2418,1539630,0
2015-12-17,3.1522,3.2418,3.023,3.192,1393913,0
2015-12-18,3.2418,3.3014,3.1721,3.2118,4809658,0
2015-12-21,3.3411,3.361,3.2814,3.2914,725567,0
2015-12-22,3.2616,3.361,3.2517,3.3313,629697,0
2015-12-23,3.3313,3.5202,3.3214,3.5102,643607,0
2015-12-24,3.5301,3.5897,3.5102,3.5202,318259,0
2015-12-28,3.4605,3.4903,3.3313,3.3411,351790,0
2015-12-29,3.381,3.4206,3.3014,3.3014,569496,0
2015-12-30,3.2019,3.2814,3.1721,3.2715,297053,0
2015-12-31,3.2616,3.3014,3.2218,3.2715,340210,0
2016-01-04,3.3411,3.5699,3.3214,3.4206,769625,0
2016-01-05,3.4206,3.5002,3.4206,3.4705,425368,0
2016-01-06,3.5202,3.6097,3.4605,3.5897,694106,0
2016-01-07,3.6296,3.729,3.5002,3.6395,1820907,0
2016-01-08,3.5599,3.6196,3.3013,3.4605,1479168,0
2016-01-11,3.4306,3.4705,3.1423,3.1522,1277612,0
2016-01-12,3.1125,3.1821,2.9832,3.0627,1772801,0
2016-01-13,3.0329,3.1522,3.023,3.0627,804887,0
2016-01-14,2.9931,3.0329,2.7146,2.7346,2034992,0
2016-01-15,2.9036,2.9135,2.5059,2.5555,1544261,0
2016-01-19,2.5258,2.5258,2.327,2.3966,2057634,0
2016-01-20,2.4163,2.4562,2.2771,2.327,2249069,0
2016-01-21,2.307,2.4263,2.2573,2.3866,1053772,0
2016-01-22,2.4064,2.4562,2.3368,2.4263,1317182,0
2016-01-25,2.4562,2.6351,2.4463,2.6251,660949,0
2016-01-26,2.655,2.9534,2.655,2.8938,1370893,0
2016-01-27,2.8439,3.1423,2.8242,3.1125,1520894,0
2016-01-28,3.0827,3.2318,3.0528,3.1423,1366422,0
2016-01-29,3.0827,3.371,3.0827,3.2218,2082361,0
2016-02-01,3.2418,3.391,3.2318,3.3411,1368883,0
2016-02-02,3.2019,3.3411,3.0925,3.1622,604550,0
2016-02-03,3.1622,3.4306,3.1622,3.371,1632755,0
2016-02-04,3.4705,3.729,3.4605,3.5897,2090943,0
2016-02-05,3.5301,3.9079,3.4705,3.9079,1876442,0
2016-02-08,3.9875,4.2561,3.9179,4.0869,2545080,0
2016-02-09,4.2858,4.2957,3.7688,3.7986,1899755,0
2016-02-10,3.7589,3.8383,3.5998,3.7886,1654298,0
2016-02-11,4.266,4.425,4.0532,4.2361,2223481,0
2016-02-12,4.1665,4.3504,4.077,4.3355,1810664,0
2016-02-16,4.1169,4.3057,3.9179,3.9578,1551709,0
2016-02-17,3.9875,4.0174,3.8383,3.9775,1464542,0
2016-02-18,3.9079,4.3157,3.9079,4.2858,2754848,0
2016-02-19,4.2759,4.3554,4.2063,4.2461,2567172,0
2016-02-22,4.067,4.3057,4.0538,4.2063,1110579,0
2016-02-23,4.2957,4.4051,4.1715,4.1964,1979540,0
2016-02-24,4.3754,4.4748,4.1515,4.2759,2657674,0
2016-02-25,4.2361,4.4151,4.2161,4.3754,1062476,0
2016-02-26,4.2759,4.435,4.2511,4.2759,1557839,0
2016-02-29,4.3554,4.5643,4.266,4.5444,1041904,0
2016-03-01,4.5841,4.5941,4.3654,4.4051,1573202,0
2016-03-02,4.455,4.5742,4.3953,4.5046,1050688,0
2016-03-03,4.5146,5.1509,4.4946,5.1012,1970579,0
2016-03-04,5.3001,5.6084,5.1908,5.2007,3519817,0
2016-03-07,5.3001,5.7177,5.2901,5.5089,2374327,0
2016-03-08,5.678,5.688,5.2007,5.2106,2234161,0
2016-03-09,5.0615,5.2555,4.9322,5.1509,1635883,0
2016-03-10,5.0118,5.3101,4.972,5.141,2158197,0
2016-03-11,5.1709,5.2106,4.972,5.0118,1497410,0
2016-03-14,5.0118,5.1957,4.8029,4.8825,2543226,0
2016-03-15,4.8029,4.9521,4.6737,4.9223,1325675,0
2016-03-16,4.8625,5.3001,4.7333,5.2305,1585132,0
2016-03-17,5.4095,5.6283,5.2802,5.3301,2005013,0
2016-03-18,5.3201,5.5687,5.2205,5.3797,8693834,0
2016-03-21,5.3597,5.5884,5.2505,5.3301,1132489,0
2016-03-22,5.4393,5.4891,5.2802,5.3597,705496,0
2016-03-23,5.1908,5.2505,4.9123,4.9123,2106744,0
2016-03-24,4.9421,5.0913,4.8925,5.0515,1073858,0
2016-03-28,5.1311,5.1311,4.8279,4.9521,947020,0
2016-03-29,4.9123,5.3001,4.9123,5.2802,1411698,0
2016-03-30,5.2405,5.3301,5.0614,5.2007,1255996,0
2016-03-31,5.2405,5.3498,5.2405,5.2604,1138100,0
2016-04-01,5.0913,5.5786,5.0714,5.5786,1699021,0
2016-04-04,5.5089,5.5388,5.1311,5.1709,1800955,0
2016-04-05,5.2901,5.4145,5.1609,5.3001,1714698,0
2016-04-06,5.2405,5.4841,5.2105,5.4692,1532495,0
2016-04-07,5.7177,5.8272,5.5488,5.7177,2507487,0
2016-04-08,5.7674,6.1453,5.7674,6.1355,2584994,0
2016-04-11,6.2746,6.384,6.1652,6.3741,3123882,0
2016-04-12,6.4039,6.4039,6.1255,6.2348,2199719,0
2016-04-13,6.1353,6.3444,6.0357,6.1054,1357747,0
2016-04-14,6.0257,6.1253,5.7169,5.8464,1797594,0
2016-04-15,5.8863,6.205,5.8026,6.1551,1440448,0
2016-04-18,6.2847,6.3045,6.1253,6.1851,1045175,0
2016-04-19,6.4341,6.4679,6.2648,6.3842,2253428,0
2016-04-20,6.2847,6.6034,6.0854,6.1651,2458816,0
2016-04-21,6.3743,6.3743,6.1054,6.3245,2051606,0
2016-04-22,6.2648,6.3743,6.0457,6.0854,1772028,0
2016-04-25,6.0457,6.2548,6.0257,6.0556,1594413,0
2016-04-26,6.1452,6.1651,5.946,6.0655,1703774,0
2016-04-27,6.0854,6.4439,6.0655,6.3345,2148052,0
2016-04-28,6.4042,6.703,6.3743,6.6931,2370540,0
2016-04-29,6.8722,7.191,6.8225,7.1711,3661740,0
2016-05-02,7.2308,7.3305,7.0117,7.0416,3207339,0
2016-05-03,6.9519,7.1711,6.8025,6.9819,3707563,0
2016-05-04,6.8424,7.0316,6.2448,6.3444,1988933,0
2016-05-05,6.4639,6.5934,6.2961,6.5337,1450052,0
2016-05-06,6.6531,7.0665,6.6034,6.9519,3135001,0
2016-05-09,6.6931,6.7528,6.4938,6.4938,1739249,0
2016-05-10,6.6034,6.9371,6.449,6.8524,1500601,0
2016-05-11,7.0018,7.1711,6.6034,6.8822,2605774,0
2016-05-12,6.9022,7.0815,6.6931,6.6931,1891861,0
2016-05-13,6.5038,6.7827,6.454,6.6531,1710095,0
2016-05-16,6.8624,7.1412,6.8424,7.0815,2681236,0
2016-05-17,7.1512,7.4201,7.0316,7.3503,3153206,0
2016-05-18,7.2009,7.4998,6.7129,6.7228,3500291,0
2016-05-19,6.5337,6.9121,6.4938,6.8325,2968342,0
2016-05-20,6.9022,7.0416,6.6184,7.0117,3466948,0
2016-05-23,6.8225,6.942,6.6432,6.7628,1673776,0
2016-05-24,6.4241,6.5585,6.1004,6.1154,2619648,0
2016-05-25,6.0257,6.3145,5.8265,6.2448,2721441,0
2016-05-26,6.3942,6.444,6.1751,6.3444,1853971,0
2016-05-27,6.3045,6.444,6.1551,6.215,2181104,0
2016-05-31,6.1452,6.6234,6.1253,6.3743,1766330,0
2016-06-01,6.3942,6.5038,6.1253,6.2946,1564171,0
2016-06-02,6.215,6.3892,6.1353,6.2448,960525,0
2016-06-03,6.6332,7.2109,6.6332,7.1811,3221753,0
2016-06-06,7.2408,7.4201,7.0914,7.4102,1836732,0
2016-06-07,7.2408,7.4499,7.1761,7.2608,1489710,0
2016-06-08,7.6093,7.8384,7.5346,7.5993,3528170,0
2016-06-09,7.5595,7.9479,7.5396,7.8583,1905627,0
2016-06-10,7.9878,8.1372,7.7587,7.8384,2781138,0
2016-06-13,8.0774,8.2069,7.4499,7.6492,5050832,0
2016-06-14,7.679,7.7786,7.4499,7.6392,2910875,0
2016-06-15,7.679,8.167,7.5845,8.0376,3202368,0
2016-06-16,8.416,8.5555,7.6093,7.689,5914219,0
2016-06-17,7.8583,8.0077,7.5695,7.7687,13785493,0
2016-06-20,7.6093,7.8384,7.4998,7.7587,1904085,0
2016-06-21,7.5795,7.7786,7.4948,7.5795,1691912,0
2016-06-22,7.6492,7.6989,7.3802,7.5893,1816045,0
2016-06-23,7.5595,7.679,7.4699,7.5097,1426094,0
2016-06-24,8.2866,8.2966,7.7986,7.9082,2414683,0
2016-06-27,8.177,8.3862,7.9977,8.2467,3875616,0
2016-06-28,8.1273,8.2367,8.0376,8.1372,2236914,0
2016-06-29,8.2367,8.446,8.1472,8.3463,2470471,0
2016-06-30,8.5256,8.7547,8.4011,8.5654,2666151,0
2016-07-01,8.8941,9.2517,8.7198,9.2028,2191681,0
2016-07-05,9.3722,9.522,8.934,9.4918,2902500,0
2016-07-06,9.652,9.935,9.577,9.86,3102307,0
2016-07-07,9.77,9.82,9.3822,9.72,2266413,0
2016-07-08,9.612,10.269,9.552,10.269,2712152,0
2016-07-11,10.149,10.369,9.94,10.329,2030251,0
2016-07-12,10.249,10.3,9.77,9.77,2204577,0
2016-07-13,9.88,10,9.567,9.9,2227102,0
2016-07-14,9.612,9.72,9.3523,9.632,2132025,0
2016-07-15,9.4419,9.715,9.422,9.4918,1566348,0
2016-07-18,9.482,9.552,9.2627,9.4121,1482576,0
2016-07-19,9.3025,9.3622,9.193,9.2128,1511657,0
2016-07-20,8.9538,9.0385,8.4659,8.5356,2141083,0
2016-07-21,8.6253,9.0236,8.6253,8.8742,1325052,0
2016-07-22,8.7148,8.8443,8.5854,8.695,858117,0
2016-07-25,8.5456,8.6551,8.3164,8.3763,1308653,0
2016-07-26,8.5157,8.8304,8.416,8.685,1436233,0
2016-07-27,8.8144,9.1132,8.5157,9.0535,1923618,0
2016-07-28,9.173,9.2627,8.7547,8.9738,1430194,0
2016-07-29,9.1331,9.3921,9.0137,9.3025,1604483,0
2016-08-01,9.2825,9.3324,9.0834,9.2427,667326,0
2016-08-02,9.432,9.681,9.3324,9.3523,1387476,0
2016-08-03,9.3124,9.3124,9.0435,9.173,1161499,0
2016-08-04,9.2328,9.3921,9.183,9.2627,784805,0
2016-08-05,8.9838,9.1331,8.7148,8.8543,1388593,0
2016-08-08,8.8144,9.0734,8.7348,8.9937,918527,0
2016-08-09,9.0834,9.173,9.0236,9.0634,1208178,0
2016-08-10,9.3124,9.3424,8.5356,8.6551,2228082,0
2016-08-11,8.7846,9.0137,8.7348,8.9141,1830746,0
2016-08-12,9.0834,9.2527,8.9041,8.9638,1737507,0
2016-08-15,8.9538,9.1132,8.9141,9.0435,1133746,0
2016-08-16,9.0934,9.2577,9.0734,9.0934,1140668,0
2016-08-17,8.9838,9.173,8.7547,9.0634,2300238,0
2016-08-18,9.2427,9.2427,8.8742,9.0535,1281083,0
2016-08-19,8.8244,8.924,8.5953,8.5953,3262393,0
2016-08-22,8.5157,8.7248,8.446,8.4659,1130235,0
2016-08-23,8.6153,8.6564,8.1521,8.177,1617485,0
2016-08-24,8.0176,8.0276,7.4102,7.4998,2298716,0
2016-08-25,7.43,7.8882,7.4131,7.6492,1949704,0
2016-08-26,7.8384,8.0276,7.4649,7.6193,2078995,0
2016-08-29,7.4799,7.7637,7.4002,7.6591,1066262,0
2016-08-30,7.6093,7.6193,7.1213,7.2408,1548765,0
2016-08-31,7.0815,7.1711,6.9261,6.9918,1562190,0
2016-09-01,6.942,7.4102,6.8125,7.3902,2032018,0
2016-09-02,7.6989,7.7986,7.4848,7.7487,2007186,0
2016-09-06,7.938,8.3364,7.8782,8.2966,1955659,0
2016-09-07,8.2966,8.2966,7.928,8.2567,1586625,0
2016-09-08,8.187,8.2667,7.938,8.0176,1343797,0
2016-09-09,7.8882,8.0476,7.7687,7.8483,1808160,0
2016-09-12,7.7687,8.7447,7.7289,8.7447,4671134,0
2016-09-13,8.6153,8.7647,8.3364,8.446,4272286,0
2016-09-14,8.5555,8.7995,8.3862,8.436,2201347,0
2016-09-15,8.3663,8.5604,8.192,8.3862,1934143,0
2016-09-16,8.2667,8.5456,7.8533,7.8782,9983559,0
2016-09-19,7.9779,8.1422,7.8882,7.9878,1641318,0
2016-09-20,7.9977,8.0276,7.679,7.8284,1289491,0
2016-09-21,7.9977,8.6253,7.918,8.5953,3025658,0
2016-09-22,8.8643,8.9041,8.4609,8.5854,2461582,0
2016-09-23,8.4957,8.6253,8.0774,8.2169,1465289,0
2016-09-26,8.2567,8.426,8.167,8.2069,1638961,0
2016-09-27,8.0874,8.2367,7.7986,7.8882,1648062,0
2016-09-28,7.8982,8.2716,7.6641,8.177,1637469,0
2016-09-29,8.0874,8.3364,7.9977,8.2667,1180001,0
2016-09-30,8.4659,8.5256,8.1123,8.167,1691795,0
2016-10-03,8.1571,8.2667,7.8633,8.167,2014057,0
2016-10-04,7.8185,7.8185,7.2458,7.2706,2662035,0
2016-10-05,7.4201,7.4201,6.9719,7.2508,1812164,0
2016-10-06,6.9619,7.435,6.8624,7.1213,2767561,0
2016-10-07,7.3603,7.5595,7.0217,7.3205,2422743,0
2016-10-10,7.4002,7.4499,7.2009,7.3902,1047759,0
2016-10-11,7.3105,7.4898,7.1462,7.1611,1300768,0
2016-10-12,7.191,7.4853,7.1212,7.4404,1570893,0
2016-10-13,7.5003,8.0488,7.4803,7.6797,2342401,0
2016-10-14,7.5501,7.7895,7.4105,7.4503,1853183,0
2016-10-17,7.4803,7.7795,7.4255,7.6797,1989427,0
2016-10-18,7.8493,8.2184,7.7495,8.1984,2338970,0
2016-10-19,8.348,8.4232,8.2167,8.3779,2319952,0
2016-10-20,8.3779,8.6073,8.1884,8.5973,2365757,0
2016-10-21,8.5275,8.7071,8.4876,8.6771,1942538,0
2016-10-24,8.717,8.7569,8.333,8.5774,3514333,0
2016-10-25,8.6372,8.8117,8.5176,8.7869,1841519,0
2016-10-26,8.7968,8.8567,8.348,8.368,1694956,0
2016-10-27,8.4378,8.4478,7.8393,7.8593,2350018,0
2016-10-28,7.8493,7.9291,7.4503,7.6598,2302763,0
2016-10-31,7.6897,7.8493,7.54,7.8293,1204663,0
2016-11-01,8.0288,8.1585,7.8792,7.969,1867274,0
2016-11-02,8.1486,8.3117,7.6997,7.9191,2419207,0
2016-11-03,7.8792,8.1336,7.8593,8.0787,1691299,0
2016-11-04,8.0787,8.0804,7.6747,7.7296,2274331,0
2016-11-07,7.4903,7.6099,7.3007,7.4105,1763567,0
2016-11-08,7.4304,7.5701,7.1212,7.1711,2359282,0
2016-11-09,7.7296,7.7817,7.3007,7.5003,3130234,0
2016-11-10,7.5401,7.6697,7.0115,7.0514,3426031,0
2016-11-11,7.0215,7.0913,6.1937,6.3233,4080444,0
2016-11-14,6.2235,6.5826,6.0191,6.4131,2551138,0
2016-11-15,6.5228,6.9616,6.453,6.9318,2504244,0
2016-11-16,6.8918,6.9916,6.463,6.5926,2655899,0
2016-11-17,6.9318,6.9318,6.2335,6.4031,2434187,0
2016-11-18,6.3133,6.4331,6.2235,6.3831,1555022,0
2016-11-21,6.5128,6.6824,6.4729,6.5428,1415733,0
2016-11-22,6.5727,6.6126,6.2635,6.5527,1618057,0
2016-11-23,6.2037,6.3333,6.1039,6.2137,2482266,0
2016-11-25,6.2435,6.2635,6.074,6.1438,1163588,0
2016-11-28,6.4231,6.5228,6.1139,6.5029,1958759,0
2016-11-29,6.3033,6.6425,6.2735,6.5527,1985704,0
2016-11-30,6.5128,6.5128,6.2835,6.3732,2309856,0
2016-12-01,6.2934,6.3632,6.0041,6.1139,3028241,0
2016-12-02,6.1937,6.3333,6.1735,6.2435,2004833,0
2016-12-05,6.1837,6.4131,6.0341,6.2934,2410659,0
2016-12-06,6.2635,6.4231,6.0191,6.0441,3332678,0
2016-12-07,6.1737,6.2335,6.0291,6.1139,1938757,0
2016-12-08,6.1139,6.1487,6.0051,6.064,1849940,0
2016-12-09,6.0341,6.1239,5.9543,6.0341,3634325,0
2016-12-12,6.1837,6.7223,6.1737,6.4729,4165504,0
2016-12-13,6.463,6.6026,6.3333,6.5029,2274696,0
2016-12-14,6.5527,6.7921,6.2137,6.2435,3821409,0
2016-12-15,6.0241,6.1139,5.9343,6.0541,6057241,0
2016-12-16,6.1139,6.2385,5.9743,6.064,4868395,0
2016-12-19,6.0939,6.1537,6.0291,6.1139,2335135,0
2016-12-20,5.9743,6.2137,5.9443,6.1239,2159860,0
2016-12-21,6.1438,6.1537,6.0141,6.0441,1343939,0
2016-12-22,5.9842,6.2037,5.9743,6.0441,1376245,0
2016-12-23,6.064,6.1438,6.0191,6.1339,1001051,0
2016-12-27,6.2235,6.4779,6.1339,6.4231,1643362,0
2016-12-28,6.3533,6.6026,6.2535,6.5428,1865658,0
2016-12-29,6.6126,7.3357,6.5727,7.201,5100859,0
2016-12-30,7.2509,7.4803,6.8021,6.822,3076275,0
2017-01-03,6.8818,7.2509,6.7921,7.2409,2382558,0
2017-01-04,7.3307,7.5601,7.2509,7.4803,2559898,0
2017-01-05,7.6499,8.6372,7.6499,8.5375,5242060,0
2017-01-06,8.1884,8.6871,7.6897,7.9291,4229278,0
2017-01-09,8.1386,8.5475,8.0188,8.1585,4727877,0
2017-01-10,8.2284,8.4976,8.0688,8.348,2680259,0
2017-01-11,8.2782,8.5574,8.0986,8.5076,4223257,0
2017-01-12,8.6871,8.7869,8.2382,8.3879,3372606,0
2017-01-13,8.1486,8.2234,7.8693,8.1884,2897071,0
2017-01-17,8.5375,8.5574,8.358,8.4776,2388941,0
2017-01-18,8.4178,8.6372,8.2234,8.368,2562195,0
2017-01-19,8.1684,8.4278,8.0288,8.2482,2535046,0
2017-01-20,8.2284,8.5275,8.1286,8.318,1858789,0
2017-01-23,8.4378,8.5056,8.2982,8.4577,1454372,0
2017-01-24,8.4776,8.7369,8.358,8.4278,2277439,0
2017-01-25,8.1984,8.368,8.1036,8.358,1667163,0
2017-01-26,7.5201,7.7296,7.2808,7.5301,3783516,0
2017-01-27,7.5401,7.6199,7.4703,7.5601,1675733,0
2017-01-30,7.6499,7.6697,7.3506,7.3506,2906208,0
2017-01-31,7.5801,7.5899,7.3905,7.4803,2556733,0
2017-02-01,7.2609,7.8194,7.2259,7.6797,4756753,0
2017-02-02,7.979,8.0288,7.8693,7.9889,3199933,0
2017-02-03,8.1086,8.2284,8.0388,8.2184,2376748,0
2017-02-06,8.338,8.7369,8.2682,8.727,3382424,0
2017-02-07,8.5874,8.9165,8.5375,8.6771,3037926,0
2017-02-08,8.7968,8.9763,8.6073,8.7369,2823769,0
2017-02-09,8.8068,8.8167,8.4378,8.5774,2741423,0
2017-02-10,8.348,8.6273,8.1585,8.4976,3545435,0
2017-02-13,8.3779,8.4325,8.2482,8.3978,2613521,0
2017-02-14,8.5076,8.5574,8.2284,8.4378,3270628,0
2017-02-15,8.2982,8.6372,8.2482,8.6073,2737343,0
2017-02-16,8.6771,8.8068,8.5674,8.6472,4496176,0
2017-02-17,8.6372,8.7071,8.2084,8.3081,4210357,0
2017-02-21,8.1684,8.1684,7.8693,7.969,3147051,0
2017-02-22,7.9091,8.1386,7.7296,8.0089,3384462,0
2017-02-23,8.1884,8.4478,8.1884,8.2582,3724674,0
2017-02-24,8.338,8.4577,7.949,8.0089,1960020,0
2017-02-27,8.0388,8.1884,7.2808,7.3107,5178390,0
2017-02-28,7.4105,7.5201,7.0714,7.211,4857762,0
2017-03-01,7.0514,7.3257,6.9018,7.3107,4184975,0
2017-03-02,7.0913,7.2409,6.7822,6.842,4382787,0
2017-03-03,6.7822,7.201,6.7223,7.0714,6023911,0
2017-03-06,6.9816,6.9816,6.5627,6.6624,5072700,0
2017-03-07,6.5428,6.802,6.443,6.6325,4472664,0
2017-03-08,6.5029,6.8818,6.5029,6.852,4867541,0
2017-03-09,6.7024,6.8768,6.6724,6.7622,4397945,0
2017-03-10,6.812,7.0414,6.6924,6.9916,3269032,0
2017-03-13,7.0016,7.4005,6.8818,7.211,5269704,0
2017-03-14,7.1811,7.2509,6.7921,6.822,5882677,0
2017-03-15,6.9218,7.6997,6.7921,7.6499,6100864,0
2017-03-16,7.8593,7.8693,7.5301,7.6598,4685809,0
2017-03-17,7.6797,8.2084,7.6499,8.1884,23254396,0
2017-03-20,8.1286,8.1884,7.8842,8.0288,3835693,0
2017-03-21,8.0388,8.4677,8.0388,8.3081,5517393,0
2017-03-22,8.368,8.3978,8.1286,8.1784,2681554,0
2017-03-23,8.1884,8.328,7.949,8.1486,3358028,0
2017-03-24,8.0986,8.318,8.0188,8.1585,2178368,0
2017-03-27,8.358,8.368,8.0588,8.2184,1852997,0
2017-03-28,8.2284,8.317,7.949,8.1286,2618293,0
2017-03-29,8.0986,8.2882,8.0588,8.1684,1442098,0
2017-03-30,8.0986,8.1585,7.959,8.0089,1279337,0
2017-03-31,8.0188,8.2482,7.9889,8.0089,1914194,0
2017-04-03,8.0188,8.1684,7.9889,8.1386,1477245,0
2017-04-04,8.1884,8.1892,7.9889,8.1884,1941181,0
2017-04-05,8.0787,8.2382,7.9241,8.1086,3601108,0
2017-04-06,8.0986,8.1186,7.8693,7.9291,1618329,0
2017-04-07,8.1186,8.258,7.8992,7.9989,2078514,0
2017-04-10,8.0089,8.1286,7.8992,8.0288,1929204,0
2017-04-11,8.1686,8.4133,8.0588,8.3684,2898663,0
2017-04-12,8.3684,8.5581,8.3384,8.5581,2452991,0
2017-04-13,8.4882,8.4882,8.1087,8.1886,4308791,0
2017-04-17,8.1487,8.2086,7.919,8.1287,3584432,0
2017-04-18,7.9789,8.1686,7.909,7.9589,3082637,0
2017-04-19,7.889,7.889,7.5096,7.6693,5164690,0
2017-04-20,7.6693,7.7292,7.5295,7.6394,2363502,0
2017-04-21,7.6494,7.6893,7.5445,7.6094,2995940,0
2017-04-24,7.4496,7.5745,7.3348,7.4496,2539660,0
2017-04-25,7.3198,7.3398,6.9803,7.1501,4660563,0
2017-04-26,7.1201,7.21,6.8005,7.16,6756832,0
2017-04-27,7.1001,7.1501,6.8605,7.0502,3207905,0
2017-04-28,7.0702,7.2649,7.0003,7.1501,3298093,0
2017-05-01,7.0901,7.1001,6.8804,7.0502,3599661,0
2017-05-02,6.9403,7.0102,6.7107,6.7306,4868804,0
2017-05-03,6.7306,6.8304,6.5908,6.6607,3757132,0
2017-05-04,6.7207,6.7207,6.0055,6.1814,5013317,0
2017-05-05,6.2513,6.461,6.2114,6.3811,3324422,0
2017-05-08,6.4011,6.441,6.1415,6.3512,2656518,0
2017-05-09,6.2912,6.2912,6.1015,6.2713,3177982,0
2017-05-10,6.3412,6.4211,6.2313,6.3711,3343496,0
2017-05-11,6.3811,6.496,6.3412,6.4311,2777185,0
2017-05-12,6.491,6.6008,6.3861,6.5309,3046877,0
2017-05-15,6.7506,6.8205,6.4061,6.6108,2321997,0
2017-05-16,6.6308,6.7406,6.6109,6.6807,1729592,0
2017-05-17,6.8205,6.8904,6.6507,6.7306,2522569,0
2017-05-18,6.6607,6.6607,6.451,6.471,2182287,0
2017-05-19,6.5709,6.6507,6.5409,6.6208,2251347,0
2017-05-22,6.6807,6.7356,6.5409,6.5808,1531440,0
2017-05-23,6.6408,6.7406,6.2713,6.2813,3982882,0
2017-05-24,6.2513,6.4211,6.0815,6.3811,3713930,0
2017-05-25,6.3112,6.481,6.2713,6.4311,2294777,0
2017-05-26,6.5209,6.5509,6.4311,6.451,1702688,0
2017-05-30,6.2114,6.5709,6.2114,6.5209,1956980,0
2017-05-31,6.5309,6.7506,6.491,6.7107,2526109,0
2017-06-01,6.6108,6.7506,6.5808,6.6607,1655628,0
2017-06-02,6.7706,6.7906,6.6408,6.6907,1719415,0
2017-06-05,6.7406,6.8005,6.6607,6.7406,1938143,0
2017-06-06,6.8505,7.2998,6.8005,7.2899,4808876,0
2017-06-07,7.16,7.3248,7.0201,7.2499,2954209,0
2017-06-08,7.18,7.205,6.9603,7.1201,2323942,0
2017-06-09,6.9503,7.1001,6.9004,7.0202,2511368,0
2017-06-12,6.9903,7.21,6.9403,7.19,2675661,0
2017-06-13,7.1401,7.3098,7.0702,7.2699,2165812,0
2017-06-14,7.4397,7.4496,6.9304,6.9703,6182014,0
2017-06-15,6.8605,7.0652,6.8005,7.0402,2562327,0
2017-06-16,7.0302,7.19,6.9703,7.0702,11179577,0
2017-06-19,7.0901,7.1401,6.9403,6.9603,2306734,0
2017-06-20,6.9403,7.1451,6.9204,7.0602,1683597,0
2017-06-21,7.0502,7.2549,7.0003,7.2399,1593883,0
2017-06-22,7.3398,7.3598,7.175,7.2799,1627973,0
2017-06-23,7.3498,7.4572,7.3048,7.4297,2057362,0
2017-06-26,7.3398,7.4397,7.2399,7.3997,1182936,0
2017-06-27,7.4596,7.4596,7.2,7.2299,1506515,0
2017-06-28,7.2699,7.3198,7.1151,7.2399,1365832,0
2017-06-29,7.17,7.17,6.8105,6.8904,2576394,0
2017-06-30,6.8904,7.2,6.8255,7.17,2975268,0
2017-07-03,6.9903,7.0901,6.8505,6.8804,1053307,0
2017-07-05,6.8704,6.9104,6.5958,6.6707,3193361,0
2017-07-06,6.7007,6.8105,6.6507,6.7406,2912933,0
2017-07-07,6.7306,6.7706,6.5908,6.6807,2001661,0
2017-07-10,6.6507,6.8655,6.5808,6.8605,1616259,0
2017-07-11,6.8605,6.8804,6.6907,6.7806,1681282,0
2017-07-12,6.8904,6.9304,6.7107,6.7506,1945656,0
2017-07-13,6.7606,6.7706,6.5709,6.6208,2172582,0
2017-07-14,6.7806,6.8305,6.5908,6.6308,2343005,0
2017-07-17,6.7406,6.9803,6.7207,6.8105,2763454,0
2017-07-18,6.8704,6.9304,6.7606,6.8005,1277694,0
2017-07-19,6.7706,6.8505,6.7007,6.7706,1560265,0
2017-07-20,6.7606,6.9304,6.7406,6.8305,1209051,0
2017-07-21,6.9004,7.0602,6.8305,7.0102,1852124,0
2017-07-24,7.0102,7.0702,6.7706,6.7806,1330704,0
2017-07-25,6.7906,6.8754,6.6907,6.7406,1560558,0
2017-07-26,6.7207,7.1001,6.7107,7.0702,2540579,0
2017-07-27,7.1101,7.1101,6.8005,6.8605,1882245,0
2017-07-28,6.9403,7.1101,6.9204,7.0702,1261349,0
2017-07-31,7.0901,7.1401,7.0502,7.0802,1141938,0
2017-08-01,7.0502,7.21,7.0302,7.0502,1211256,0
2017-08-02,7.0003,7.0702,6.9304,6.9903,2249489,0
2017-08-03,7.2699,7.899,7.2299,7.6793,4615950,0
2017-08-04,7.5994,7.6993,7.5096,7.6094,2375059,0
2017-08-07,7.6094,7.7892,7.4596,7.6394,2102522,0
2017-08-08,7.6593,7.6593,7.4047,7.5595,2195478,0
2017-08-09,7.6993,7.8141,7.6294,7.7692,2196403,0
2017-08-10,7.889,7.919,7.7492,7.8191,2019175,0
2017-08-11,7.6693,8.0388,7.6294,7.919,1808030,0
2017-08-14,7.8391,7.9689,7.7292,7.7992,1260187,0
2017-08-15,7.6194,7.8091,7.5894,7.7093,1115277,0
2017-08-16,7.5795,8.0039,7.5595,7.899,2516966,0
2017-08-17,7.939,7.9789,7.7243,7.7592,1554267,0
2017-08-18,7.899,7.9489,7.5894,7.6593,2423986,0
2017-08-21,7.6993,7.8191,7.6893,7.7892,823518,0
2017-08-22,7.7392,7.7992,7.6693,7.6993,590334,0
2017-08-23,7.7792,7.7892,7.6693,7.7392,850195,0
2017-08-24,7.6893,7.7692,7.6494,7.7592,774602,0
2017-08-25,7.7892,7.8591,7.7093,7.8091,780091,0
2017-08-28,7.889,8.1187,7.8191,8.0588,1465777,0
2017-08-29,8.1587,8.2435,8.0838,8.2286,1722112,0
2017-08-30,8.1686,8.1936,8.0089,8.1187,958678,0
2017-08-31,8.1387,8.3484,8.1027,8.3184,1366592,0
2017-09-01,8.3983,8.4183,8.2385,8.2785,906365,0
2017-09-05,8.3684,8.4982,8.3284,8.3883,1516237,0
2017-09-06,8.3384,8.5281,8.2885,8.3584,1478402,0
2017-09-07,8.4682,8.5681,8.3783,8.5182,1866198,0
2017-09-08,8.4682,8.5281,8.3334,8.4383,1032726,0
2017-09-11,7.5695,7.6394,7.0302,7.0901,9920685,0
2017-09-12,7.18,7.3348,7.0602,7.22,3980794,0
2017-09-13,7.2599,7.3897,7.19,7.3498,2767038,0
2017-09-14,7.3298,7.5395,7.2599,7.4896,2754528,0
2017-09-15,7.4896,7.5345,7.3797,7.3897,5101294,0
2017-09-18,7.3598,7.3598,7.22,7.2299,1695906,0
2017-09-19,7.2499,7.3048,7.1101,7.1301,1948103,0
2017-09-20,7.1501,7.3048,6.9853,7.0502,1773170,0
2017-09-21,6.9803,7.1501,6.9204,6.9304,1617505,0
2017-09-22,6.9703,7.0202,6.8954,6.9503,1430012,0
2017-09-25,6.8904,7.2,6.8605,7.16,1443106,0
2017-09-26,7.0802,7.195,6.9603,6.9803,1010547,0
2017-09-27,6.9004,6.9403,6.7336,6.7706,1875382,0
2017-09-28,6.7906,6.8704,6.7606,6.8105,731623,0
2017-09-29,6.8105,6.8405,6.7007,6.7506,2267164,0
2017-10-02,6.7107,6.7606,6.6308,6.6607,4494007,0
2017-10-03,6.6607,6.8804,6.6507,6.8305,1529937,0
2017-10-04,6.8605,6.8754,6.7806,6.8305,1359648,0
2017-10-05,6.8005,6.9204,6.7806,6.8505,2441467,0
2017-10-06,6.8105,7.0901,6.7706,7.0602,1841677,0
2017-10-09,7.0702,7.2699,7.0602,7.2399,1447212,0
2017-10-10,7.22,7.2899,7.0502,7.0702,2303487,0
2017-10-11,7.0901,7.16,6.9204,7.16,1455352,0
2017-10-12,7.1201,7.2599,7.1001,7.19,1641381,0
2017-10-13,7.23,7.25,7.06,7.1,1236538,0
2017-10-16,7.07,7.12,6.94,7,3353996,0
2017-10-17,6.92,7.15,6.8938,7.12,1569253,0
2017-10-18,7.07,7.17,7.05,7.14,2953322,0
2017-10-19,7.17,7.23,7.11,7.17,1522045,0
2017-10-20,7.08,7.14,7.07,7.11,1024454,0
2017-10-23,7.05,7.085,6.9,6.94,1185938,0
2017-10-24,6.92,6.92,6.67,6.69,1731609,0
2017-10-25,6.68,6.72,6.48,6.49,2449013,0
2017-10-26,6.5,6.506,6.21,6.24,2446211,0
2017-10-27,6.2,6.35,6.2,6.31,1423658,0
2017-10-30,6.29,6.535,6.28,6.49,1878275,0
2017-10-31,6.45,6.45,6.24,6.32,1539305,0
2017-11-01,6.44,6.44,6.24,6.25,2035028,0
2017-11-02,6.32,6.575,6.28,6.42,2289607,0
2017-11-03,6.46,6.47,6.29,6.37,1395079,0
2017-11-06,6.37,6.45,6.2846,6.39,1828362,0
2017-11-07,6.33,6.39,6.14,6.23,1691051,0
2017-11-08,6.3,6.395,6.24,6.31,1463999,0
2017-11-09,6.36,6.39,6.275,6.32,1265077,0
2017-11-10,6.31,6.36,6.23,6.26,1018933,0
