Date,Open,High,Low,Close,Volume,OpenInt
2013-11-06,11.857,12.473,11.67,11.857,16466832,0
2013-11-07,11.857,12.245,11.857,12.093,2036290,0
2013-11-08,11.898,12.278,11.873,12.278,1573832,0
2013-11-11,12.278,12.449,11.907,12.346,1895856,0
2013-11-12,12.278,12.491,12.278,12.491,750884,0
2013-11-13,12.491,12.566,12.396,12.449,1885635,0
2013-11-14,12.449,12.491,12.329,12.491,808250,0
2013-11-15,12.491,12.702,12.482,12.617,2305194,0
2013-11-18,12.617,12.695,12.533,12.549,1097026,0
2013-11-19,12.549,12.609,12.467,12.533,1033626,0
2013-11-20,12.617,12.687,12.396,12.414,425616,0
2013-11-21,12.482,12.482,12.321,12.414,818709,0
2013-11-22,12.491,12.509,12.422,12.458,167624,0
2013-11-25,12.364,12.491,12.346,12.458,225635,0
2013-11-26,12.405,12.526,12.396,12.5,567238,0
2013-11-27,12.533,12.533,12.431,12.509,95581,0
2013-11-29,12.542,12.542,12.449,12.518,135819,0
2013-12-02,12.449,12.518,12.38,12.458,236024,0
2013-12-03,12.405,12.482,12.185,12.329,226697,0
2013-12-04,12.194,12.321,12.008,12.11,215660,0
2013-12-05,12.237,12.337,12.11,12.169,153140,0
2013-12-06,12.296,12.449,12.278,12.364,320905,0
2013-12-09,12.542,12.542,12.144,12.144,343836,0
2013-12-10,12.144,12.169,11.982,12.024,188671,0
2013-12-11,11.956,12.067,11.898,11.982,644227,0
2013-12-12,11.941,12.371,11.941,12.153,1590596,0
2013-12-13,12.211,12.337,12.101,12.153,507795,0
2013-12-16,12.458,12.473,12.321,12.371,1824318,0
2013-12-17,12.549,12.549,12.364,12.491,460584,0
2013-12-18,12.617,12.617,12.449,12.533,251673,0
2013-12-19,12.582,12.633,12.509,12.582,220262,0
2013-12-20,12.617,12.711,12.617,12.652,256633,0
2013-12-23,12.687,13.041,12.642,12.888,498979,0
2013-12-24,12.854,12.862,12.652,12.838,97928,0
2013-12-26,12.838,12.879,12.745,12.821,174189,0
2013-12-27,12.804,12.87,12.787,12.87,131776,0
2013-12-30,12.846,12.957,12.687,12.888,141928,0
2013-12-31,13.066,13.142,12.913,13.075,87818,0
2014-01-02,13.007,13.084,12.736,12.906,262998,0
2014-01-03,13.059,13.167,12.879,13.142,357395,0
2014-01-06,13.084,13.362,13.05,13.338,533868,0
2014-01-07,13.338,13.734,13.253,13.549,761048,0
2014-01-08,13.643,13.734,13.447,13.49,372878,0
2014-01-09,13.447,13.658,13.447,13.583,391824,0
2014-01-10,13.667,14.448,13.601,14.176,728458,0
2014-01-13,14.227,14.269,13.854,14.091,476692,0
2014-01-14,14.143,14.845,14.116,14.811,931235,0
2014-01-15,14.878,15.624,14.878,15.574,1292241,0
2014-01-16,15.666,15.742,15.234,15.531,959353,0
2014-01-17,15.445,15.657,15.319,15.523,1079599,0
2014-01-21,15.574,15.632,15.098,15.285,746777,0
2014-01-22,15.412,15.412,15.227,15.378,441439,0
2014-01-23,15.498,15.574,14.302,14.692,1412544,0
2014-01-24,14.522,14.642,14.058,14.472,609967,0
2014-01-27,14.472,14.546,13.896,14.048,748320,0
2014-01-28,14.151,14.422,14.151,14.38,370756,0
2014-01-29,14.285,14.404,13.999,14.006,286283,0
2014-01-30,14.294,14.294,13.786,14.031,319310,0
2014-01-31,14.066,14.125,13.371,13.438,497071,0
2014-02-03,13.456,13.524,12.854,13.202,331068,0
2014-02-04,13.253,13.549,13.015,13.396,248174,0
2014-02-05,13.464,13.708,13.362,13.583,315134,0
2014-02-06,13.635,13.821,13.575,13.786,566753,0
2014-02-07,13.887,14.058,13.854,13.963,183690,0
2014-02-10,14.107,14.134,13.896,14.058,219074,0
2014-02-11,14.193,14.389,14.125,14.38,388142,0
2014-02-12,14.371,14.564,14.311,14.395,296384,0
2014-02-13,14.371,14.768,14.371,14.735,684107,0
2014-02-14,14.726,14.929,14.692,14.869,182162,0
2014-02-18,14.811,14.811,14.04,14.354,382412,0
2014-02-19,14.413,14.472,13.76,13.821,487261,0
2014-02-20,13.848,13.848,13.456,13.524,399507,0
2014-02-21,13.618,13.734,13.218,13.32,433392,0
2014-02-24,13.338,13.676,13.084,13.618,196243,0
2014-02-25,14.686,14.686,13.253,13.362,209587,0
2014-02-26,13.347,13.388,13.125,13.27,422550,0
2014-02-27,13.253,13.388,13.176,13.338,422072,0
2014-02-28,13.379,13.929,13.27,13.904,363070,0
2014-03-03,14.311,15.251,13.413,14.371,372817,0
2014-03-04,14.488,14.608,14.185,14.362,151382,0
2014-03-05,14.251,14.608,14.201,14.564,105018,0
2014-03-06,14.564,14.608,13.938,14.276,261456,0
2014-03-07,14.327,14.555,13.972,14.075,188164,0
2014-03-10,14.058,14.091,13.396,13.652,450114,0
2014-03-11,13.652,13.963,13.541,13.7,79959,0
2014-03-12,13.643,13.786,13.422,13.472,1223514,0
2014-03-13,13.541,13.708,13.347,13.456,335147,0
2014-03-14,13.499,13.541,13.305,13.32,128142,0
2014-03-17,13.422,13.803,13.388,13.601,225624,0
2014-03-18,13.618,13.972,13.557,13.904,89617,0
2014-03-19,13.954,14.091,13.635,13.708,235520,0
2014-03-20,13.524,13.887,13.506,13.693,332681,0
2014-03-21,13.821,13.981,13.618,13.734,109244,0
2014-03-24,13.848,13.904,13.194,13.652,371230,0
2014-03-25,13.769,14.151,13.609,14.015,531577,0
2014-03-26,14.031,14.336,13.862,14.107,179851,0
2014-03-27,14.125,14.302,13.972,14.176,718657,0
2014-03-28,14.159,14.982,14.134,14.599,657384,0
2014-03-31,14.717,14.869,14.336,14.44,248130,0
2014-04-01,14.431,14.546,14.285,14.311,122499,0
2014-04-02,14.302,14.752,14.302,14.708,177378,0
2014-04-03,14.699,14.768,14.582,14.686,167321,0
2014-04-04,14.599,15.073,14.591,15.039,196525,0
2014-04-07,15.048,15.089,14.457,14.522,237581,0
2014-04-08,14.522,14.811,14.395,14.496,339248,0
2014-04-09,14.555,14.555,14.345,14.404,273570,0
2014-04-10,14.404,14.624,14.395,14.457,682493,0
2014-04-11,14.413,14.466,14.327,14.362,129048,0
2014-04-14,14.448,14.514,14.091,14.285,318742,0
2014-04-15,14.354,14.354,14.031,14.082,129968,0
2014-04-16,14.143,14.285,13.929,14.244,231425,0
2014-04-17,14.319,14.395,14.236,14.327,45164,0
2014-04-21,14.38,14.442,14.173,14.38,135055,0
2014-04-22,14.327,14.587,14.268,14.518,174286,0
2014-04-23,14.5,14.674,14.319,14.483,170752,0
2014-04-24,14.483,14.697,14.345,14.46,171534,0
2014-04-25,14.397,14.509,14.25,14.362,262625,0
2014-04-28,14.389,14.569,14.389,14.433,301730,0
2014-04-29,14.442,14.509,14.268,14.275,159660,0
2014-04-30,14.275,14.38,14.095,14.275,179727,0
2014-05-01,14.284,14.542,13.957,14.433,192345,0
2014-05-02,14.475,14.596,14.345,14.5,271466,0
2014-05-05,14.475,14.5,14.139,14.259,246127,0
2014-05-06,14.275,14.406,14.234,14.284,148381,0
2014-05-07,14.275,14.275,13.863,13.924,212203,0
2014-05-08,13.957,14.509,13.957,14.362,258321,0
2014-05-09,14.38,14.38,13.957,14.053,222307,0
2014-05-12,14.044,14.345,14.044,14.103,159236,0
2014-05-13,14.079,14.284,13.984,14.026,122839,0
2014-05-14,14.026,14.157,13.949,14.035,58635,0
2014-05-15,14.026,14.079,13.915,13.915,39285,0
2014-05-16,13.848,14.079,13.614,13.769,479272,0
2014-05-19,13.795,13.83,13.509,13.614,258817,0
2014-05-20,13.698,13.725,13.097,13.183,642492,0
2014-05-21,13.234,13.251,12.675,12.854,2117208,0
2014-05-22,12.958,13.062,12.734,12.838,701173,0
2014-05-23,12.761,13.148,12.761,12.967,443004,0
2014-05-27,12.958,13.431,12.958,13.32,409562,0
2014-05-28,13.251,13.526,13.225,13.449,478853,0
2014-05-29,13.449,13.493,13.278,13.475,73331,0
2014-05-30,13.347,13.742,13.347,13.698,378010,0
2014-06-02,13.742,14.242,13.673,14.062,551904,0
2014-06-03,13.966,13.966,13.839,13.897,370033,0
2014-06-04,13.931,14.103,13.915,14.044,127200,0
2014-06-05,14.035,14.103,13.984,14.103,169513,0
2014-06-06,14.103,14.302,14.103,14.234,215973,0
2014-06-09,14.207,14.46,14.148,14.424,176144,0
2014-06-10,14.319,14.605,14.234,14.362,161214,0
2014-06-11,14.319,14.327,14.234,14.268,54754,0
2014-06-12,14.234,14.336,14.19,14.207,127498,0
2014-06-13,14.242,14.371,13.803,13.888,315221,0
2014-06-16,13.931,13.931,13.706,13.725,143862,0
2014-06-17,13.655,13.888,13.648,13.848,103323,0
2014-06-18,13.897,14.19,13.795,14.103,125927,0
2014-06-19,14.07,14.491,14.07,14.442,274683,0
2014-06-20,14.302,14.467,14.182,14.234,82009,0
2014-06-23,14.234,14.268,13.984,14.035,193478,0
2014-06-24,14.086,14.165,13.966,14.01,549890,0
2014-06-25,14.01,14.13,14.002,14.062,96978,0
2014-06-26,13.993,14.112,13.975,14.053,105785,0
2014-06-27,14.035,14.095,13.957,14.002,67006,0
2014-06-30,14.026,14.062,13.751,13.83,70046,0
2014-07-01,13.786,13.975,13.786,13.915,313604,0
2014-07-02,13.924,14.621,13.777,14.01,564653,0
2014-07-03,14.002,14.25,13.984,14.216,71075,0
2014-07-07,14.433,14.46,14.139,14.225,79631,0
2014-07-08,14.148,14.148,13.897,14.002,146933,0
2014-07-09,14.035,14.044,13.888,13.924,77020,0
2014-07-10,13.795,14.103,13.795,13.957,95418,0
2014-07-11,13.872,14.268,13.872,14.216,100037,0
2014-07-14,14.354,14.433,14.053,14.112,142639,0
2014-07-15,14.157,14.433,14.095,14.397,90274,0
2014-07-16,14.518,14.518,14.199,14.319,121498,0
2014-07-17,14.327,14.371,14.086,14.173,46065,0
2014-07-18,14.139,14.406,14.062,14.165,111060,0
2014-07-21,13.966,14.13,13.83,13.984,170602,0
2014-07-22,13.993,14.225,13.993,14.103,108110,0
2014-07-23,14.086,14.216,14.086,14.19,57101,0
2014-07-24,14.173,14.259,14.07,14.173,54325,0
2014-07-25,14.182,14.371,14.173,14.354,60532,0
2014-07-28,14.362,14.406,14.268,14.293,37863,0
2014-07-29,14.293,14.293,14.157,14.225,50912,0
2014-07-30,14.25,14.25,13.795,14.053,105311,0
2014-07-31,13.957,14.053,13.76,13.993,170010,0
2014-08-01,14.019,14.112,13.888,14.035,98964,0
2014-08-04,14.044,14.044,13.872,13.906,68189,0
2014-08-05,13.839,14.026,13.795,13.984,47503,0
2014-08-06,13.966,14.165,13.906,14.01,203443,0
2014-08-07,14.026,14.026,13.363,13.415,153361,0
2014-08-08,13.57,13.906,13.458,13.872,156721,0
2014-08-11,13.863,14.173,13.863,14.044,86378,0
2014-08-12,13.975,14.139,13.975,14.121,36433,0
2014-08-13,14.095,14.165,13.931,14.139,50253,0
2014-08-14,14.148,14.173,13.614,13.655,286059,0
2014-08-15,13.698,14.062,13.698,13.786,352344,0
2014-08-18,13.83,14.216,13.83,14.086,169505,0
2014-08-19,14.079,14.139,13.993,14.044,195243,0
2014-08-20,14.07,14.07,13.803,13.906,145221,0
2014-08-21,13.924,13.957,13.777,13.848,197417,0
2014-08-22,13.83,14.002,13.786,13.855,42001,0
2014-08-25,13.839,13.888,13.655,13.777,66867,0
2014-08-26,13.733,13.803,13.655,13.733,38828,0
2014-08-27,13.673,13.872,13.673,13.769,41632,0
2014-08-28,13.769,14.062,13.733,14.062,195852,0
2014-08-29,14.062,14.086,13.888,13.924,317101,0
2014-09-02,13.984,14.095,13.812,13.957,206469,0
2014-09-03,13.924,14.01,13.863,13.888,229128,0
2014-09-04,13.88,13.984,13.733,13.839,157663,0
2014-09-05,13.795,13.872,13.733,13.786,69656,0
2014-09-08,13.725,13.855,13.698,13.725,56166,0
2014-09-09,13.655,13.682,13.406,13.467,129769,0
2014-09-10,13.406,13.715,13.363,13.691,247198,0
2014-09-11,13.673,13.673,13.431,13.622,100798,0
2014-09-12,13.561,13.587,13.216,13.415,108291,0
2014-09-15,13.389,13.475,13.2,13.338,101407,0
2014-09-16,13.338,13.639,13.216,13.501,143539,0
2014-09-17,13.501,13.57,13.363,13.484,115561,0
2014-09-18,13.44,13.631,13.389,13.424,101236,0
2014-09-19,13.397,13.614,13.397,13.587,187877,0
2014-09-22,13.587,13.587,13.157,13.192,110856,0
2014-09-23,13.157,13.356,12.7,12.743,445899,0
2014-09-24,12.794,12.821,12.269,12.397,629736,0
2014-09-25,12.286,12.329,11.967,12.105,1121660,0
2014-09-26,12.097,12.182,11.967,12.053,405011,0
2014-09-29,11.985,11.985,11.675,11.701,368735,0
2014-09-30,11.684,11.926,11.684,11.821,194326,0
2014-10-01,11.812,11.812,11.57,11.649,1135855,0
2014-10-02,11.631,11.786,11.545,11.701,108783,0
2014-10-03,11.657,12.08,11.657,11.994,105380,0
2014-10-06,12.062,12.494,12.044,12.39,207653,0
2014-10-07,12.442,12.521,11.865,11.899,211625,0
2014-10-08,11.95,11.985,11.587,11.76,188892,0
2014-10-09,11.719,11.812,11.657,11.684,79155,0
2014-10-10,11.709,11.899,11.503,11.701,326030,0
2014-10-13,11.751,11.865,11.485,11.675,169240,0
2014-10-14,11.778,11.926,11.561,11.675,177665,0
2014-10-15,11.649,11.649,11.27,11.596,96228,0
2014-10-16,11.485,11.649,11.433,11.511,49483,0
2014-10-17,11.561,11.675,11.476,11.536,212973,0
2014-10-20,11.476,11.821,11.459,11.743,63996,0
2014-10-21,11.795,12.165,11.795,12.149,129700,0
2014-10-22,12.14,12.304,12.105,12.199,398197,0
2014-10-23,12.313,12.406,12.235,12.235,111613,0
2014-10-24,12.243,12.337,12.191,12.304,57726,0
2014-10-27,12.286,12.587,12.217,12.587,191029,0
2014-10-28,12.605,12.777,12.521,12.648,195229,0
2014-10-29,12.675,12.777,12.552,12.657,117964,0
2014-10-30,12.675,12.786,12.561,12.648,371449,0
2014-10-31,12.622,12.871,12.512,12.829,146546,0
2014-11-03,12.812,12.812,12.415,12.529,69145,0
2014-11-04,12.57,12.838,12.494,12.752,206916,0
2014-11-05,12.821,12.821,12.406,12.415,61973,0
2014-11-06,12.451,12.476,12.243,12.26,45453,0
2014-11-07,12.251,12.371,12.191,12.313,69036,0
2014-11-10,12.321,12.415,12.243,12.286,43441,0
2014-11-11,12.304,12.313,12.158,12.199,37069,0
2014-11-12,12.182,12.208,12.071,12.088,39125,0
2014-11-13,12.123,12.14,11.727,11.934,108210,0
2014-11-14,11.848,12.01,11.83,11.967,67627,0
2014-11-17,11.985,12.158,11.839,11.985,56978,0
2014-11-18,11.943,12.053,11.709,11.812,93424,0
2014-11-19,11.751,11.751,11.33,11.45,119290,0
2014-11-20,11.364,11.839,11.364,11.605,78588,0
2014-11-21,11.631,11.803,11.459,11.57,99614,0
2014-11-24,11.657,11.657,11.407,11.407,128700,0
2014-11-25,11.357,11.596,11.133,11.243,270931,0
2014-11-26,11.209,11.209,11.028,11.072,130642,0
2014-11-28,11.036,11.459,10.95,11.072,1064339,0
2014-12-01,11.089,11.124,10.278,10.356,1700168,0
2014-12-02,10.365,10.539,10.278,10.347,256564,0
2014-12-03,10.373,10.494,10.26,10.494,136557,0
2014-12-04,10.521,10.598,10.314,10.373,200652,0
2014-12-05,10.339,10.443,10.123,10.33,186412,0
2014-12-08,10.339,10.452,9.908,9.943,125807,0
2014-12-09,9.857,9.857,9.4858,9.4858,326152,0
2014-12-10,9.4779,9.546,9.2699,9.3225,204876,0
2014-12-11,9.3489,9.3832,9.1765,9.2105,184109,0
2014-12-12,9.1591,9.3753,8.9692,9.2354,135092,0
2014-12-15,9.2529,9.3313,9.0988,9.1855,103164,0
2014-12-16,9.0726,9.1591,8.9777,9.0123,300031,0
2014-12-17,9.0381,9.546,8.995,9.3663,603232,0
2014-12-18,9.4858,10.193,9.469,9.754,286993,0
2014-12-19,9.831,9.857,9.657,9.736,356603,0
2014-12-22,9.736,10.15,9.693,10.021,157137,0
2014-12-23,10.054,10.08,9.917,10.013,201858,0
2014-12-24,9.987,10.097,9.908,10.021,48217,0
2014-12-26,9.978,10.097,9.978,10.045,57308,0
2014-12-29,9.96,10.209,9.89,9.908,248340,0
2014-12-30,9.96,10.021,9.839,9.917,137431,0
2014-12-31,9.908,10.141,9.908,10.105,102430,0
2015-01-02,10.15,10.33,10.123,10.132,114690,0
2015-01-05,10.097,10.097,9.3576,9.563,248618,0
2015-01-06,9.598,9.772,9.572,9.693,128983,0
2015-01-07,9.781,10.503,9.772,10.193,234229,0
2015-01-08,10.305,10.53,10.184,10.512,186610,0
2015-01-09,10.554,10.554,10.114,10.236,160413,0
2015-01-12,10.269,10.269,9.935,10.08,47939,0
2015-01-13,10.287,10.383,10.168,10.209,193448,0
2015-01-14,10.08,10.209,9.987,10.193,75732,0
2015-01-15,10.227,10.33,10.038,10.054,130208,0
2015-01-16,10.097,10.245,10.097,10.175,124380,0
2015-01-20,10.278,10.469,10.184,10.434,265097,0
2015-01-21,10.365,10.717,10.365,10.64,179147,0
2015-01-22,10.64,10.701,10.452,10.658,133961,0
2015-01-23,10.616,10.649,10.485,10.554,140303,0
2015-01-26,10.503,10.804,10.434,10.77,359032,0
2015-01-27,10.684,10.786,10.539,10.762,189834,0
2015-01-28,10.831,10.873,10.554,10.554,195250,0
2015-01-29,10.521,10.658,10.407,10.452,86221,0
2015-01-30,10.383,10.494,10.245,10.296,291445,0
2015-02-02,10.339,10.701,10.236,10.693,178372,0
2015-02-03,10.726,10.907,10.461,10.813,181581,0
2015-02-04,10.813,10.915,10.744,10.779,60646,0
2015-02-05,10.795,10.84,10.77,10.786,33952,0
2015-02-06,10.795,10.804,10.623,10.693,117367,0
2015-02-09,10.64,10.708,10.572,10.64,140494,0
2015-02-10,10.693,10.717,10.494,10.521,51598,0
2015-02-11,10.461,10.476,10.193,10.339,215006,0
2015-02-12,10.33,10.616,10.296,10.572,121753,0
2015-02-13,10.581,10.693,10.546,10.623,48460,0
2015-02-17,10.658,10.735,10.365,10.365,69143,0
2015-02-18,10.365,10.512,10.168,10.322,114868,0
2015-02-19,10.236,10.33,10.114,10.201,65842,0
2015-02-20,10.218,10.314,10.168,10.269,62337,0
2015-02-23,10.26,10.305,10.168,10.287,159424,0
2015-02-24,10.278,10.356,10.209,10.314,126272,0
2015-02-25,10.314,10.356,10.175,10.193,117970,0
2015-02-26,10.168,10.469,10.168,10.425,106274,0
2015-02-27,10.476,10.693,10.407,10.461,200739,0
2015-03-02,10.589,10.589,10.398,10.452,195104,0
2015-03-03,10.443,10.503,10.08,10.278,382083,0
2015-03-04,10.227,10.365,10.141,10.296,230389,0
2015-03-05,10.305,10.407,10.296,10.392,166786,0
2015-03-06,10.339,10.365,10.269,10.314,304436,0
2015-03-09,10.296,10.296,9.736,9.805,150767,0
2015-03-10,9.623,9.623,9.2529,9.3663,208103,0
2015-03-11,9.3313,9.401,9.2193,9.2875,74746,0
2015-03-12,9.3225,9.4424,9.2875,9.305,124652,0
2015-03-13,9.4089,9.693,9.2611,9.649,551886,0
2015-03-16,9.649,9.684,9.305,9.401,220638,0
2015-03-17,9.3663,9.4602,9.1591,9.2963,224119,0
2015-03-18,9.3576,9.926,9.3225,9.763,179783,0
2015-03-19,9.839,10.021,9.797,9.908,230969,0
2015-03-20,9.987,10.063,9.89,9.969,217621,0
2015-03-23,9.978,10.356,9.978,10.209,134519,0
2015-03-24,10.236,10.416,10.132,10.392,107824,0
2015-03-25,10.485,10.485,10.218,10.296,124652,0
2015-03-26,10.252,10.278,9.822,9.839,93664,0
2015-03-27,9.797,9.874,9.702,9.736,40739,0
2015-03-30,9.772,9.772,9.52,9.554,130689,0
2015-03-31,9.512,9.789,9.4858,9.754,53622,0
2015-04-01,9.789,10.08,9.772,9.789,77878,0
2015-04-02,9.831,10.08,9.615,9.64,66156,0
2015-04-06,9.649,10.054,9.649,10.013,194523,0
2015-04-07,10.038,10.132,9.978,10.013,100050,0
2015-04-08,9.96,10.15,9.935,10.054,108172,0
2015-04-09,9.996,10.26,9.996,10.227,83339,0
2015-04-10,10.193,10.269,10.029,10.159,192668,0
2015-04-13,10.114,10.114,9.789,10.045,123958,0
2015-04-14,10.004,10.08,9.917,10.038,26810,0
2015-04-15,10.105,10.305,10.038,10.26,69040,0
2015-04-16,10.227,10.434,10.227,10.398,57115,0
2015-04-17,10.339,10.485,10.245,10.305,143688,0
2015-04-20,10.416,10.416,10.245,10.322,59708,0
2015-04-21,10.373,10.546,10.305,10.539,135505,0
2015-04-22,10.581,10.598,10.425,10.512,162348,0
2015-04-23,10.563,10.924,10.539,10.907,282501,0
2015-04-24,10.959,10.959,10.822,10.907,159240,0
2015-04-27,10.907,11.167,10.898,11.072,135331,0
2015-04-28,11.028,11.33,10.95,11.089,298634,0
2015-04-29,11.106,11.174,10.907,11.133,480623,0
2015-04-30,11.081,11.305,10.649,11.252,579277,0
2015-05-01,11.15,11.243,10.882,10.915,48283,0
2015-05-04,10.882,10.941,10.546,10.616,237700,0
2015-05-05,10.623,10.779,10.554,10.753,176301,0
2015-05-06,10.786,10.813,10.563,10.589,146595,0
2015-05-07,10.539,10.589,10.201,10.252,554037,0
2015-05-08,10.08,10.443,10.045,10.201,371639,0
2015-05-11,10.159,10.252,10.013,10.184,255341,0
2015-05-12,10.114,10.365,10.08,10.245,222806,0
2015-05-13,10.245,10.469,10.089,10.132,373610,0
2015-05-14,10.159,10.269,9.996,10.097,55130,0
2015-05-15,10.159,10.184,9.607,9.763,91750,0
2015-05-18,9.772,9.772,9.2529,9.2699,286773,0
2015-05-19,9.2266,9.805,9.1855,9.607,1164705,0
2015-05-20,9.745,9.917,9.3832,9.3921,567438,0
2015-05-21,9.504,9.572,9.3137,9.4167,286448,0
2015-05-22,9.469,9.563,9.4089,9.4947,152624,0
2015-05-26,9.581,9.581,8.9434,9.0036,446196,0
2015-05-27,8.9519,9.1855,8.8744,9.1591,213326,0
2015-05-28,9.1591,9.1765,8.9777,9.1073,98296,0
2015-05-29,9.116,9.116,8.814,8.9002,208336,0
2015-06-01,8.9434,8.9434,8.5125,8.616,206711,0
2015-06-02,8.5297,8.8313,8.5297,8.7107,128600,0
2015-06-03,8.7451,8.8915,8.6504,8.8313,384289,0
2015-06-04,8.8056,8.8915,8.7538,8.8571,131385,0
2015-06-05,8.8056,8.9088,8.7107,8.8485,187676,0
2015-06-08,8.7881,8.7881,8.5297,8.5901,190810,0
2015-06-09,8.5382,8.9777,8.5382,8.9605,467186,0
2015-06-10,9.0036,9.0988,8.9519,9.0381,409017,0
2015-06-11,9.0295,9.1591,8.9002,9.116,217631,0
2015-06-12,9.1855,9.2266,9.0638,9.1333,120591,0
2015-06-15,9.1073,9.1073,8.8398,8.8398,49328,0
2015-06-16,8.8313,9.0466,8.6762,8.7624,140786,0
2015-06-17,8.7538,8.7538,8.4953,8.659,123261,0
2015-06-18,8.7107,8.8485,8.6417,8.7709,32266,0
2015-06-19,8.7709,8.926,8.7107,8.8915,196266,0
2015-06-22,8.9175,9.546,8.9088,9.504,399495,0
2015-06-23,9.4779,9.52,9.3137,9.401,68417,0
2015-06-24,9.3832,9.4335,9.1245,9.2028,52925,0
2015-06-25,9.1678,9.1678,9.0466,9.0638,105386,0
2015-06-26,9.0638,9.1245,8.995,9.0813,22169,0
2015-06-29,9.0123,9.0123,8.6245,8.6504,84262,0
2015-06-30,8.7366,8.926,8.7366,8.8227,78850,0
2015-07-01,8.8056,8.8056,8.5986,8.7451,61977,0
2015-07-02,8.6848,8.8744,8.547,8.5729,217040,0
2015-07-06,8.5125,8.6678,8.4953,8.6678,43409,0
2015-07-07,8.6073,8.7366,8.4953,8.702,73817,0
2015-07-08,8.616,8.616,8.2972,8.504,154483,0
2015-07-09,8.5729,8.8056,8.5729,8.7968,64299,0
2015-07-10,8.8744,9.0036,8.8659,8.9347,73817,0
2015-07-13,8.9605,9.3313,8.9605,9.2963,379996,0
2015-07-14,9.3401,9.401,9.2529,9.3137,105181,0
2015-07-15,9.3921,9.3921,8.7881,8.9088,245041,0
2015-07-16,8.9434,8.9605,8.6417,8.7107,69639,0
2015-07-17,8.6762,8.6848,8.504,8.5382,215184,0
2015-07-20,8.5125,8.5125,7.8061,8.1334,306293,0
2015-07-21,8.1507,8.5382,8.1507,8.2368,49560,0
2015-07-22,8.2109,8.2196,8.0215,8.0645,86583,0
2015-07-23,7.9955,8.3315,7.9266,8.1421,180829,0
2015-07-24,8.1592,8.1592,7.7026,7.8061,258941,0
2015-07-27,7.8061,7.8061,7.5474,7.5734,154714,0
2015-07-28,7.5993,7.875,7.0047,7.3149,540049,0
2015-07-29,7.2546,7.5993,7.0133,7.5648,238629,0
2015-07-30,7.5303,7.6682,7.3322,7.358,86583,0
2015-07-31,7.4098,7.5819,7.3408,7.5303,88558,0
2015-08-03,7.4701,7.5131,7.2029,7.2287,88061,0
2015-08-04,7.2287,7.2891,6.9099,7.0133,118849,0
2015-08-05,6.9961,7.1081,6.7118,6.7721,330550,0
2015-08-06,6.7549,6.8495,6.7462,6.7462,141443,0
2015-08-07,6.7549,6.9702,6.7549,6.8066,53622,0
2015-08-10,6.8066,6.9359,6.7292,6.8928,139626,0
2015-08-11,6.8495,6.8668,6.3757,6.3757,142469,0
2015-08-12,6.3327,6.4361,6.0742,6.3757,314418,0
2015-08-13,6.2811,6.2896,5.9018,5.9534,436749,0
2015-08-14,5.9622,5.9968,5.6004,5.6952,614095,0
2015-08-17,5.6692,5.6952,5.3849,5.4537,171311,0
2015-08-18,5.4537,5.5832,5.4452,5.5229,183614,0
2015-08-19,5.5745,5.7813,5.3849,5.7036,423519,0
2015-08-20,5.6004,5.919,5.6004,5.7468,289349,0
2015-08-21,5.5141,5.5917,5.1265,5.2471,458338,0
2015-08-24,5.1092,5.3074,4.7559,4.9198,220127,0
2015-08-25,5.0489,5.0835,4.9541,4.9886,187211,0
2015-08-26,5.0403,5.0661,4.6956,4.8249,210193,0
2015-08-27,4.9198,5.0229,4.5492,4.9456,593900,0
2015-08-28,4.9456,5.0919,4.8594,4.9886,266019,0
2015-08-31,4.9713,5.0919,4.8766,4.9713,133009,0
2015-09-01,4.9025,4.9799,4.7646,4.8421,189648,0
2015-09-02,4.8162,4.8766,4.6008,4.7473,256385,0
2015-09-03,4.7128,4.9799,4.7128,4.8681,216924,0
2015-09-04,4.7991,4.8766,4.7559,4.8249,134985,0
2015-09-08,4.8594,5.0145,4.8594,4.9974,217157,0
2015-09-09,5.0403,5.1438,4.8421,4.8766,193364,0
2015-09-10,4.8507,4.9456,4.7731,4.9025,185690,0
2015-09-11,4.9198,4.9198,4.7128,4.7731,157847,0
2015-09-14,4.7388,4.7991,4.6354,4.7731,60700,0
2015-09-15,4.7819,4.8249,4.7646,4.8162,92039,0
2015-09-16,4.8077,4.9799,4.8077,4.9626,188256,0
2015-09-17,4.9799,5.1352,4.9371,4.9974,175024,0
2015-09-18,4.9799,5.0577,4.7991,4.7991,160286,0
2015-09-21,4.7904,4.8681,4.7904,4.8249,81941,0
2015-09-22,4.7731,4.8077,4.4803,4.5664,247450,0
2015-09-23,4.6095,4.6182,4.1012,4.2218,330204,0
2015-09-24,4.2218,4.2304,4.0149,4.1785,178577,0
2015-09-25,4.2132,4.3941,4.1529,4.2648,279599,0
2015-09-28,4.2648,4.2648,4.0408,4.0581,197680,0
2015-09-29,4.0752,4.0752,3.8945,4.0322,199863,0
2015-09-30,4.0408,4.1529,3.9548,4.084,272054,0
2015-10-01,4.0322,4.1012,4.0066,4.0149,148795,0
2015-10-02,4.0495,4.0495,3.9461,4.0237,511960,0
2015-10-05,4.1529,4.3424,4.0752,4.0925,2286752,0
2015-10-06,4.0925,4.1184,4.0066,4.0322,946156,0
2015-10-07,4.0752,4.3856,4.0149,4.351,3575130,0
2015-10-08,4.4027,4.7043,4.351,4.6526,969139,0
2015-10-09,4.5404,4.7473,4.5404,4.6439,590651,0
2015-10-12,4.6956,4.7302,4.5492,4.5577,157581,0
2015-10-13,4.5492,4.6095,4.2391,4.2735,418760,0
2015-10-14,4.2564,4.4803,4.2304,4.4027,190810,0
2015-10-15,4.3941,4.5321,4.2906,4.4803,359451,0
2015-10-16,4.5664,4.5664,4.3941,4.4113,365372,0
2015-10-19,4.4113,4.5234,4.3338,4.4545,209381,0
2015-10-20,4.4286,4.5234,4.3769,4.4974,179466,0
2015-10-21,4.4931,4.6746,4.3305,4.4261,327421,0
2015-10-22,4.4261,4.6842,4.4261,4.5121,366962,0
2015-10-23,4.5026,4.6364,4.3782,4.3782,304198,0
2015-10-26,4.3592,4.4357,3.9958,4.0246,238296,0
2015-10-27,4.0437,4.0437,3.6518,3.7282,490817,0
2015-10-28,3.7282,3.9577,3.6422,3.7856,256809,0
2015-10-29,3.8238,3.9768,3.7378,3.8717,265912,0
2015-10-30,3.9194,3.9194,3.7378,3.8047,289971,0
2015-11-02,3.7664,4.0437,3.7664,3.9958,139341,0
2015-11-03,3.9577,4.3592,3.9577,4.3401,260368,0
2015-11-04,4.3305,4.3878,4.1106,4.1297,250818,0
2015-11-05,4.1583,4.2062,4.0532,4.1967,100422,0
2015-11-06,4.1583,4.1967,3.9958,4.1488,83582,0
2015-11-09,4.1583,4.1583,4.0246,4.0532,166990,0
2015-11-10,4.0246,4.0437,3.8144,3.8334,381817,0
2015-11-11,3.8525,3.9672,3.8238,3.929,448768,0
2015-11-12,3.862,3.9099,3.7856,3.7951,376795,0
2015-11-13,3.776,3.8429,3.6612,3.7856,388511,0
2015-11-16,3.7474,3.9194,3.6899,3.8238,363197,0
2015-11-17,3.9386,4.0149,3.6996,3.7282,535694,0
2015-11-18,3.6996,3.8525,3.6996,3.8144,475545,0
2015-11-19,3.8238,4.168,3.8238,4.168,716874,0
2015-11-20,4.168,4.4548,4.168,4.3019,496570,0
2015-11-23,4.2634,4.4834,4.2541,4.2827,578585,0
2015-11-24,4.2252,4.3782,4.0915,4.2062,390603,0
2015-11-25,4.1583,4.4738,4.0629,4.1967,521154,0
2015-11-27,4.2349,4.2349,4.0056,4.1011,341439,0
2015-11-30,4.1106,4.2062,4.0149,4.2062,528162,0
2015-12-01,4.2062,4.2732,4.1488,4.2541,403257,0
2015-12-02,4.2732,4.2732,4.1011,4.2062,496853,0
2015-12-03,4.2062,4.2827,4.1297,4.168,422498,0
2015-12-04,4.2062,4.2062,3.9386,3.9863,580151,0
2015-12-07,4.0149,4.0629,3.862,3.9099,460692,0
2015-12-08,3.9004,3.929,3.6709,3.6805,501380,0
2015-12-09,3.7378,3.9577,3.7186,3.8717,364347,0
2015-12-10,3.8334,3.9768,3.7951,3.7951,148962,0
2015-12-11,3.7474,3.8238,3.5562,3.6422,434016,0
2015-12-14,3.6135,3.6518,3.3459,3.4319,396962,0
2015-12-15,3.4415,3.6709,3.4127,3.5848,208483,0
2015-12-16,3.5944,3.7378,3.5465,3.7186,83686,0
2015-12-17,3.6612,3.7569,3.6135,3.6805,54502,0
2015-12-18,3.6709,3.8334,3.6709,3.7282,229090,0
2015-12-21,3.776,3.9386,3.7282,3.929,135153,0
2015-12-22,3.9958,3.9958,3.8429,3.9194,119229,0
2015-12-23,3.9577,4.0915,3.9099,4.0915,125320,0
2015-12-24,4.0532,4.1775,4.0532,4.168,84763,0
2015-12-28,4.1488,4.1488,3.9577,4.0149,144361,0
2015-12-29,4.0149,4.0819,3.972,3.9958,92525,0
2015-12-30,4.0149,4.0629,3.929,3.9768,114468,0
2015-12-31,3.9672,4.1106,3.9672,4.0819,95881,0
2016-01-04,4.0149,4.0629,3.929,3.9577,273459,0
2016-01-05,3.929,3.9768,3.929,3.9481,100908,0
2016-01-06,3.9194,3.9194,3.6612,3.6709,270435,0
2016-01-07,3.5656,3.6422,3.5084,3.6422,228033,0
2016-01-08,3.6709,3.6996,3.6039,3.6899,108774,0
2016-01-11,3.6805,3.6805,3.451,3.5371,126227,0
2016-01-12,3.5753,3.5933,3.4127,3.5371,139526,0
2016-01-13,3.5371,3.7092,3.3745,3.4033,153013,0
2016-01-14,3.4319,3.5371,3.3745,3.4797,220066,0
2016-01-15,3.4224,3.4605,3.2979,3.4319,115863,0
2016-01-19,3.4988,3.5848,3.3362,3.3937,113185,0
2016-01-20,3.3745,3.4127,3.2502,3.4033,253119,0
2016-01-21,3.4319,3.5371,3.3745,3.5273,120422,0
2016-01-22,3.6039,3.6805,3.518,3.5562,101875,0
2016-01-25,3.5753,3.5753,3.3077,3.3267,91194,0
2016-01-26,3.3267,3.5465,3.3267,3.4797,58019,0
2016-01-27,3.4605,3.5465,3.4224,3.4415,78897,0
2016-01-28,3.4891,3.6134,3.4827,3.5273,140808,0
2016-01-29,3.5656,3.8238,3.5656,3.7856,149361,0
2016-02-01,3.8047,3.9768,3.6326,3.9768,273877,0
2016-02-02,3.9481,3.9481,3.7282,3.7569,172339,0
2016-02-03,3.8238,3.906,3.6326,3.862,153711,0
2016-02-04,3.8238,3.9768,3.8144,3.9194,144671,0
2016-02-05,3.929,4.0149,3.9004,3.9768,107824,0
2016-02-08,3.9386,3.9768,3.776,3.9672,215832,0
2016-02-09,3.9004,3.929,3.8144,3.929,123005,0
2016-02-10,3.9672,4.0437,3.9194,4.0437,220875,0
2016-02-11,4.0056,4.0341,3.8525,4.0341,106366,0
2016-02-12,4.0819,4.1583,4.0246,4.1488,87687,0
2016-02-16,4.1967,4.2443,3.9386,3.9768,344030,0
2016-02-17,4.0341,4.3113,4.0149,4.3019,172548,0
2016-02-18,4.3688,4.4931,4.3255,4.4069,229341,0
2016-02-19,4.4834,4.4834,4.3019,4.3592,130545,0
2016-02-22,4.4643,4.6554,4.4318,4.5504,242003,0
2016-02-23,4.5294,4.5972,4.4357,4.4643,108968,0
2016-02-24,4.3495,4.4261,4.2349,4.4069,273507,0
2016-02-25,4.4452,4.5504,4.3401,4.5504,140863,0
2016-02-26,4.5789,4.5789,4.4214,4.4643,120815,0
2016-02-29,4.4931,4.7511,4.4834,4.7319,209405,0
2016-03-01,4.7128,4.7128,4.3859,4.4357,554834,0
2016-03-02,4.4931,4.77,4.4931,4.7128,896993,0
2016-03-03,4.7319,4.8372,4.6842,4.8084,297309,0
2016-03-04,4.8658,4.9997,4.8084,4.9709,308273,0
2016-03-07,4.9709,5.0762,4.8849,4.9997,176010,0
2016-03-08,4.8753,4.9997,4.7128,4.8276,176122,0
2016-03-09,4.8753,4.8753,4.7455,4.7798,126502,0
2016-03-10,4.8084,4.8084,4.6554,4.6842,103485,0
2016-03-11,4.6842,4.8084,4.6842,4.7798,98289,0
2016-03-14,4.7701,4.8466,4.7033,4.7798,75061,0
2016-03-15,4.7511,4.7511,4.4261,4.6077,279494,0
2016-03-16,4.5695,4.646,4.5599,4.6364,84339,0
2016-03-17,4.646,4.9327,4.6374,4.8466,130152,0
2016-03-18,4.8753,4.9423,4.6842,4.7033,183762,0
2016-03-21,4.7225,5.2003,4.7225,5.1716,124937,0
2016-03-22,5.0952,5.1239,4.9805,5.0571,212519,0
2016-03-23,4.9805,5.014,4.7225,4.7989,259660,0
2016-03-24,4.7701,4.7701,4.4204,4.5789,105339,0
2016-03-28,4.5789,4.7798,4.5695,4.7415,100219,0
2016-03-29,4.6842,4.7414,4.5982,4.6651,80388,0
2016-03-30,4.6937,4.7989,4.6746,4.7033,67073,0
2016-03-31,4.7607,4.7989,4.6651,4.7511,87806,0
2016-04-01,4.646,4.7607,4.6173,4.6746,98652,0
2016-04-04,4.6268,4.7607,4.6173,4.7225,98542,0
2016-04-05,4.6746,4.6937,4.6268,4.6554,102553,0
2016-04-06,4.6651,4.8562,4.5695,4.8084,134315,0
2016-04-07,4.6152,4.8729,4.5478,4.8363,229884,0
2016-04-08,4.8845,5.0478,4.8845,4.9324,69283,0
2016-04-11,4.9613,5.1238,4.9613,5.0576,198549,0
2016-04-12,5.0959,5.3843,5.0382,5.317,244325,0
2016-04-13,5.3364,5.6632,5.3364,5.6536,224361,0
2016-04-14,5.6247,5.6247,5.2786,5.2978,109485,0
2016-04-15,5.2593,5.3748,5.1825,5.317,92969,0
2016-04-18,5.2593,5.4709,5.2305,5.4613,83298,0
2016-04-19,5.4613,5.9902,5.4613,5.9517,292862,0
2016-04-20,5.9421,6.0574,5.8651,6.0094,141643,0
2016-04-21,6.0479,6.0479,5.6345,5.7401,117023,0
2016-04-22,5.7401,5.9421,5.7016,5.7113,82964,0
2016-04-25,5.6921,5.7016,5.5478,5.5575,63381,0
2016-04-26,5.6055,5.7594,5.5862,5.6921,86822,0
2016-04-27,5.721,5.8171,5.5959,5.6536,274912,0
2016-04-28,5.8171,5.8747,5.7401,5.7594,146460,0
2016-04-29,5.7785,5.8362,5.5575,5.5862,259488,0
2016-05-02,5.6728,5.6921,5.4132,5.4901,300949,0
2016-05-03,5.3939,5.519,5.2401,5.4805,177107,0
2016-05-04,5.4422,5.5478,5.3555,5.3651,94007,0
2016-05-05,5.4422,5.519,5.3748,5.4805,111339,0
2016-05-06,5.519,5.519,5.2882,5.3075,129984,0
2016-05-09,5.2499,5.2978,4.9324,4.9709,177440,0
2016-05-10,4.9709,5.3748,4.9709,5.3651,225159,0
2016-05-11,5.3651,5.5862,5.317,5.5287,65923,0
2016-05-12,5.6055,5.6439,5.4324,5.5093,165377,0
2016-05-13,5.4901,5.4998,5.3364,5.3459,76232,0
2016-05-16,5.3748,5.5287,5.3075,5.3364,140936,0
2016-05-17,5.3527,5.4998,5.3459,5.4324,50068,0
2016-05-18,5.3939,5.4516,5.317,5.3459,80622,0
2016-05-19,5.2882,5.3075,5.0286,5.1056,172346,0
2016-05-20,5.1056,5.269,5.0767,5.2114,68402,0
2016-05-23,5.1825,5.2593,5.1682,5.2499,43253,0
2016-05-24,5.2499,5.2786,5.1536,5.1825,69450,0
2016-05-25,5.2209,5.2305,5.0959,5.1728,88274,0
2016-05-26,5.1728,5.2127,5.0767,5.0959,109309,0
2016-05-27,5.1344,5.1728,5.0863,5.0863,64282,0
2016-05-31,5.1536,5.1536,4.9421,4.9709,64728,0
2016-06-01,4.9324,4.9709,4.817,4.9036,202626,0
2016-06-02,4.8747,5.067,4.8747,4.9805,100506,0
2016-06-03,5.9805,6.519,5.6824,6.2593,2922940,0
2016-06-06,6.3074,6.7978,6.2978,6.4612,697897,0
2016-06-07,6.4805,6.6439,6.3227,6.5863,484139,0
2016-06-08,6.5766,6.7304,6.5093,6.5478,263071,0
2016-06-09,6.4419,7.3554,6.4419,7.2208,414042,0
2016-06-10,7.2208,7.2208,6.7401,6.8074,363657,0
2016-06-13,6.7496,6.8265,6.5381,6.7401,185221,0
2016-06-14,6.7016,6.7496,6.5381,6.692,342879,0
2016-06-15,6.6342,6.9516,6.6342,6.8555,122146,0
2016-06-16,6.8074,6.8074,6.1151,6.2113,375737,0
2016-06-17,6.4325,6.4612,5.7401,5.8651,487968,0
2016-06-20,5.6728,6.1633,5.5862,5.9996,192294,0
2016-06-21,5.9902,6.192,5.9805,6.1633,87978,0
2016-06-22,6.192,6.5093,6.1633,6.4805,122622,0
2016-06-23,6.5766,6.692,6.4612,6.4901,96629,0
2016-06-24,6.1439,6.2978,5.9805,6.0574,382004,0
2016-06-27,5.9324,6.1151,5.4999,5.7305,391773,0
2016-06-28,5.8747,5.9497,5.7689,5.8556,142523,0
2016-06-29,5.9228,6.0094,5.8556,5.8556,152449,0
2016-06-30,5.8072,5.9523,5.7686,5.9523,231452,0
2016-07-01,5.9523,6.078,5.8362,5.904,163293,0
2016-07-05,5.788,5.8653,5.5272,5.7686,156954,0
2016-07-06,5.6914,5.6914,5.5464,5.6335,140321,0
2016-07-07,5.6817,5.817,5.6139,5.6527,107420,0
2016-07-08,5.643,5.846,5.643,5.7978,104735,0
2016-07-11,5.9523,6.078,5.8942,5.9523,173453,0
2016-07-12,6.0585,6.4548,6.0585,6.1648,240312,0
2016-07-13,6.1745,6.2712,6.1552,6.2131,93332,0
2016-07-14,6.2131,6.4258,6.2131,6.3871,95098,0
2016-07-15,6.3774,6.5418,6.2712,6.5127,84529,0
2016-07-18,6.5127,6.561,6.4064,6.4644,64567,0
2016-07-19,6.3774,6.503,6.3098,6.3195,63657,0
2016-07-20,6.2808,6.4644,6.2615,6.2905,41431,0
2016-07-21,6.2712,6.4644,6.2712,6.3292,54320,0
2016-07-22,6.2808,6.3485,6.2036,6.2615,37304,0
2016-07-25,6.1648,6.213,5.8749,6.0392,162205,0
2016-07-26,6.0295,6.0295,5.8991,5.9233,77114,0
2016-07-27,5.9329,6.0295,5.8847,6.0199,44030,0
2016-07-28,5.9813,6.0199,5.8942,5.8942,38897,0
2016-07-29,5.846,5.9329,5.7978,5.8557,58931,0
2016-08-01,5.9813,6.0199,5.7978,5.8267,73109,0
2016-08-02,5.846,5.846,5.6624,5.701,127678,0
2016-08-03,5.6624,5.701,5.5947,5.6045,191244,0
2016-08-04,5.5851,5.7686,5.5851,5.7591,424273,0
2016-08-05,5.7978,6.0295,5.7686,5.9523,121635,0
2016-08-08,5.9619,6.0585,5.9329,5.9909,61543,0
2016-08-09,6.0585,6.1262,5.9329,5.9716,199233,0
2016-08-10,5.9813,6.1069,5.9137,6.0972,309925,0
2016-08-11,6.0585,6.3387,6.049,6.3387,420205,0
2016-08-12,6.3568,6.3677,6.2517,6.2517,122927,0
2016-08-15,6.2919,6.445,6.2517,6.3002,38096,0
2016-08-16,6.3292,6.3967,6.2131,6.2131,44540,0
2016-08-17,6.1842,6.677,6.1842,6.6673,262506,0
2016-08-18,6.6673,6.6673,6.5513,6.6093,181561,0
2016-08-19,6.6093,6.8606,6.5127,6.7832,253594,0
2016-08-22,6.764,6.8993,6.3002,6.4548,589620,0
2016-08-23,6.474,6.5127,6.3774,6.503,91792,0
2016-08-24,6.561,6.561,6.3967,6.4258,43201,0
2016-08-25,6.4354,6.5513,6.4258,6.532,166091,0
2016-08-26,6.5225,6.6673,6.503,6.532,62296,0
2016-08-29,6.532,6.706,6.4354,6.677,283607,0
2016-08-30,6.7156,6.7736,6.5804,6.677,113645,0
2016-08-31,6.619,6.706,6.5707,6.677,229690,0
2016-09-01,6.619,6.6481,6.503,6.5707,92605,0
2016-09-02,6.619,6.6576,6.5418,6.5899,45515,0
2016-09-06,6.5899,6.8606,6.5899,6.8316,317512,0
2016-09-07,6.8026,6.8799,6.7736,6.8122,145893,0
2016-09-08,6.7736,6.9559,6.7156,6.8895,136099,0
2016-09-09,6.793,6.9669,6.764,6.8799,168477,0
2016-09-12,6.8219,6.9282,6.6673,6.9089,172060,0
2016-09-13,6.8122,6.8122,6.5513,6.5707,59579,0
2016-09-14,6.5899,6.7543,6.561,6.6867,86437,0
2016-09-15,6.7253,6.8316,6.619,6.7156,68844,0
2016-09-16,6.6287,6.677,6.3195,6.358,562644,0
2016-09-19,6.7543,6.7543,6.445,6.474,61403,0
2016-09-20,6.4935,6.503,6.3677,6.3774,96772,0
2016-09-21,6.4258,6.5707,6.4161,6.4837,65025,0
2016-09-22,6.5418,6.7253,6.2808,6.4837,402055,0
2016-09-23,6.4064,6.4885,6.3098,6.3292,24663,0
2016-09-26,6.2422,6.3436,6.1359,6.1359,71609,0
2016-09-27,6.2325,6.2712,6.078,6.2325,189538,0
2016-09-28,6.3098,6.3677,6.1745,6.1842,128200,0
2016-09-29,6.1648,6.2953,6.1648,6.2036,123887,0
2016-09-30,6.2615,6.3485,6.2325,6.2615,92285,0
2016-10-03,6.2517,6.2517,6.0295,6.0392,161005,0
2016-10-04,6.078,6.2275,6.078,6.1262,51076,0
2016-10-05,6.1842,6.2808,6.107,6.2517,88943,0
2016-10-06,6.2808,6.3485,6.2712,6.2808,52355,0
2016-10-07,6.3098,6.3098,6.1648,6.2036,30363,0
2016-10-10,6.2808,6.4161,6.2712,6.3485,54230,0
2016-10-11,6.3387,6.3387,6.2611,6.2805,31704,0
2016-10-12,6.3194,6.3776,6.2709,6.3096,41333,0
2016-10-13,6.2611,6.3096,5.9505,6.2125,108640,0
2016-10-14,6.2418,6.397,6.2029,6.2029,44067,0
2016-10-17,6.1543,6.3194,6.1543,6.3194,28843,0
2016-10-18,6.3776,6.3776,6.2418,6.3096,35529,0
2016-10-19,6.3,6.3581,6.232,6.2513,65455,0
2016-10-20,6.2125,6.2999,6.1738,6.1738,67411,0
2016-10-21,6.1641,6.2418,6.1252,6.1641,492553,0
2016-10-24,6.1543,6.2611,6.135,6.1641,58924,0
2016-10-25,6.1641,6.2125,6.1124,6.1738,108961,0
2016-10-26,6.1155,6.1446,5.9989,6.0961,60257,0
2016-10-27,6.1155,6.1445,6.0185,6.1058,53579,0
2016-10-28,6.1155,6.1543,6.028,6.135,208390,0
2016-10-31,6.1641,6.2029,6.0669,6.1842,98944,0
2016-11-01,6.2029,6.8921,6.0185,6.6397,485351,0
2016-11-02,6.8046,7.0279,6.727,6.8921,496294,0
2016-11-03,6.8435,6.8435,6.5523,6.7951,155057,0
2016-11-04,6.7951,6.9795,6.6494,6.8435,134753,0
2016-11-07,6.9309,7.057,6.9309,6.9795,37493,0
2016-11-08,6.9697,7.1833,6.96,7.0765,133412,0
2016-11-09,6.8823,7.1251,6.8046,7.0279,164147,0
2016-11-10,7.0183,7.0668,6.6494,6.6688,177610,0
2016-11-11,6.5523,6.6785,6.3194,6.5814,93116,0
2016-11-14,6.6106,6.8921,6.6057,6.8823,57672,0
2016-11-15,6.96,7.0377,6.7173,6.7951,193434,0
2016-11-16,6.7659,6.8435,6.7659,6.7755,179951,0
2016-11-17,6.7853,6.8921,6.7562,6.7562,122444,0
2016-11-18,6.727,6.9988,6.727,6.727,264060,0
2016-11-21,6.7368,6.863,6.63,6.7951,97075,0
2016-11-22,6.7951,6.8144,6.6785,6.7077,67512,0
2016-11-23,6.6397,6.7173,6.4844,6.6882,195169,0
2016-11-25,6.6882,6.6882,6.6009,6.6397,34690,0
2016-11-28,6.6009,6.6688,6.562,6.6688,82480,0
2016-11-29,6.6882,6.8046,6.6009,6.7853,123506,0
2016-11-30,6.8338,6.9795,6.7853,6.8144,99349,0
2016-12-01,6.8435,6.8823,6.7173,6.7659,101013,0
2016-12-02,6.7368,6.8921,6.7368,6.8726,39915,0
2016-12-05,6.9212,6.9795,6.8872,6.9406,79539,0
2016-12-06,7.8239,8.4258,7.7463,8.1539,857883,0
2016-12-07,8.3967,8.6102,8.3676,8.3967,227600,0
2016-12-08,8.319,8.6199,7.7754,8.6102,187593,0
2016-12-09,8.6296,9.0179,8.465,8.9305,228739,0
2016-12-12,9.0011,9.2543,8.8452,8.9134,265790,0
2016-12-13,9.0108,9.556,8.5683,9.508,1029264,0
2016-12-14,9.576,9.731,9.3713,9.401,467014,0
2016-12-15,9.4197,9.946,9.401,9.917,295143,0
2016-12-16,10.005,10.63,8.6894,9.4197,724000,0
2016-12-19,9.3911,9.401,8.7283,8.9037,578073,0
2016-12-20,8.9134,9.4394,8.9134,9.3421,252755,0
2016-12-21,9.4197,9.741,9.4197,9.595,200013,0
2016-12-22,9.615,9.712,8.9621,9.4394,234376,0
2016-12-23,9.469,9.508,9.2154,9.2154,72114,0
2016-12-27,9.2933,9.4089,9.1862,9.2349,133737,0
2016-12-28,9.2543,9.3323,9.1082,9.2739,100758,0
2016-12-29,9.2154,9.469,9.2154,9.3812,80294,0
2016-12-30,9.4493,9.4562,9.1374,9.3911,124628,0
2017-01-03,9.4098,9.761,9.4098,9.741,278140,0
2017-01-04,9.547,9.946,9.537,9.79,295111,0
2017-01-05,9.741,9.985,9.741,9.878,136329,0
2017-01-06,9.937,9.955,9.751,9.927,99975,0
2017-01-09,9.985,9.985,9.605,9.703,91137,0
2017-01-10,9.703,10.024,9.683,9.859,179380,0
2017-01-11,9.809,9.946,9.605,9.722,88019,0
2017-01-12,9.703,9.825,9.4098,9.4197,172803,0
2017-01-13,9.4394,9.712,9.4197,9.576,154593,0
2017-01-17,9.4197,9.658,9.1764,9.1764,271636,0
2017-01-18,9.2154,9.3421,8.9621,9.0595,229130,0
2017-01-19,9.0303,9.157,8.8647,8.8647,97011,0
2017-01-20,8.8452,9.2251,8.8452,9.2056,104445,0
2017-01-23,8.6504,8.699,7.8662,8.2704,560910,0
2017-01-24,8.2315,8.6602,8.2315,8.6602,90652,0
2017-01-25,8.6114,8.8647,8.6114,8.6796,321358,0
2017-01-26,8.6698,8.7186,8.4069,8.5822,190889,0
2017-01-27,8.6114,8.6114,8.4458,8.514,57843,0
2017-01-30,8.514,8.5237,8.3776,8.3971,106673,0
2017-01-31,8.3386,8.777,8.0853,8.2802,260511,0
2017-02-01,7.6567,7.7931,7.1599,7.5398,750778,0
2017-02-02,7.4814,7.5204,7.2573,7.4035,300219,0
2017-02-03,7.345,7.4814,6.9165,7.0722,491268,0
2017-02-06,7.2087,7.5398,7.0574,7.4716,302670,0
2017-02-07,7.4035,7.5398,7.2769,7.5106,247307,0
2017-02-08,7.4716,7.4716,7.3255,7.4132,158275,0
2017-02-09,7.4035,7.5009,7.4035,7.462,230618,0
2017-02-10,7.462,7.5106,7.2865,7.5009,210189,0
2017-02-13,7.462,7.5983,7.2573,7.5788,324109,0
2017-02-14,7.6665,7.6665,7.4814,7.5009,102604,0
2017-02-15,7.5886,7.6763,7.5408,7.5788,131157,0
2017-02-16,7.5301,7.7249,7.4035,7.5009,382608,0
2017-02-17,7.3938,7.5886,7.3255,7.5788,121993,0
2017-02-21,7.5106,7.5496,7.4132,7.5009,213995,0
2017-02-22,7.5788,7.7152,7.5106,7.6471,145288,0
2017-02-23,7.6275,7.7152,7.5496,7.5593,133254,0
2017-02-24,7.5106,7.6178,7.3938,7.5106,130654,0
2017-02-27,7.5204,7.5691,7.462,7.5106,71272,0
2017-02-28,7.5788,7.5983,7.4716,7.5593,296116,0
2017-03-01,7.6471,7.6471,7.0138,7.1112,695960,0
2017-03-02,7.0528,7.0918,6.7216,6.819,890982,0
2017-03-03,6.819,7.0138,6.6924,6.9261,292085,0
2017-03-06,6.8093,7.1112,6.8093,6.9944,407740,0
2017-03-07,6.9456,7.0138,6.8287,6.9359,192303,0
2017-03-08,6.9651,6.9944,6.8385,6.8483,342757,0
2017-03-09,6.8969,7.0236,6.7068,7.0236,158755,0
2017-03-10,7.0236,7.2087,7.0041,7.1015,160919,0
2017-03-13,7.1405,7.3548,7.1112,7.2087,203615,0
2017-03-14,7.1697,7.2671,7.082,7.1599,95679,0
2017-03-15,7.1891,7.3353,7.1697,7.3061,1339713,0
2017-03-16,7.2769,7.5204,7.2769,7.5106,285953,0
2017-03-17,7.4522,7.5886,7.4522,7.5301,98912,0
2017-03-20,7.5204,7.6275,7.3742,7.6081,114517,0
2017-03-21,7.6081,7.6373,7.3158,7.3158,125416,0
2017-03-22,7.3158,7.5009,7.2477,7.462,56086,0
2017-03-23,7.5106,7.5788,7.4716,7.4912,42961,0
2017-03-24,7.5593,7.6859,7.5301,7.6178,135436,0
2017-03-27,7.5691,7.6275,7.2087,7.3938,346821,0
2017-03-28,7.1989,7.6665,7.1989,7.5788,204897,0
2017-03-29,7.6275,7.6363,7.462,7.5106,110629,0
2017-03-30,7.5301,7.5496,7.462,7.5398,26557,0
2017-03-31,7.5496,7.6654,7.4814,7.5106,102344,0
2017-04-03,7.5106,7.6081,7.4132,7.462,118387,0
2017-04-04,7.4424,7.4912,7.423,7.4522,100571,0
2017-04-05,7.5106,7.5301,7.423,7.4327,88118,0
2017-04-06,7.4035,7.6178,7.4035,7.4716,89460,0
2017-04-07,7.4814,7.5983,7.4132,7.4912,121934,0
2017-04-10,7.5691,7.5691,7.3645,7.3742,68568,0
2017-04-11,7.384,7.4814,7.3061,7.423,61600,0
2017-04-12,7.4522,7.4522,7.3158,7.3742,78133,0
2017-04-13,7.3159,7.345,7.2281,7.2963,49072,0
2017-04-17,7.2281,7.4132,7.2281,7.2573,59207,0
2017-04-18,7.2379,7.345,7.1599,7.3061,43530,0
2017-04-19,7.3353,7.384,7.2769,7.3061,101231,0
2017-04-20,7.1891,7.2963,7.0138,7.2184,241016,0
2017-04-21,7.2281,7.2963,6.9359,6.9944,55799,0
2017-04-24,7.0722,7.2865,7.0041,7.0333,81500,0
2017-04-25,7.0626,7.0626,6.8385,6.8775,88337,0
2017-04-26,6.8385,6.9944,6.5275,6.9554,98121,0
2017-04-27,6.9164,6.9944,6.7508,6.9846,60979,0
2017-04-28,6.8677,7.1015,6.7801,7.0918,145127,0
2017-05-01,7.1891,7.1891,6.9067,6.9554,31369,0
2017-05-02,6.9944,7.0918,6.9164,6.9748,47868,0
2017-05-03,6.9651,7.0626,6.8483,7.0041,108966,0
2017-05-04,6.9359,7.0138,6.8483,6.9067,28632,0
2017-05-05,6.9846,7.1112,6.9456,7.1112,38253,0
2017-05-08,7.0333,7.0527,6.819,6.9846,191009,0
2017-05-09,6.9261,7.0138,6.819,6.8385,103874,0
2017-05-10,6.8775,7.0041,6.819,6.9164,178093,0
2017-05-11,6.9067,6.9067,6.7995,6.819,203545,0
2017-05-12,6.8872,6.9651,6.7801,6.9164,96954,0
2017-05-15,7.0041,7.2865,6.9261,7.2477,320834,0
2017-05-16,7.2281,7.3742,7.2184,7.3061,473128,0
2017-05-17,7.2671,7.2769,6.9944,7.0138,373831,0
2017-05-18,6.9846,7.0626,6.7605,6.9554,472202,0
2017-05-19,6.9748,7.1015,6.9067,7.0333,36243,0
2017-05-22,7.0138,7.0918,6.9261,6.9456,92551,0
2017-05-23,6.9359,7.0626,6.9359,6.9748,66692,0
2017-05-24,6.8969,6.9456,6.8287,6.8775,263595,0
2017-05-25,6.8579,6.9164,6.7411,6.819,349556,0
2017-05-26,6.7897,6.8287,6.7508,6.7703,75536,0
2017-05-30,6.7411,6.7897,6.7216,6.7216,100841,0
2017-05-31,6.6728,6.7216,6.2052,6.5073,271039,0
2017-06-01,6.4975,6.5852,6.4489,6.4975,83087,0
2017-06-02,6.4489,6.5268,6.4489,6.4781,92572,0
2017-06-05,6.4195,6.6436,6.3807,6.5462,77899,0
2017-06-06,6.5365,6.634,6.4975,6.556,99867,0
2017-06-07,6.595,6.6534,6.5268,6.5852,117799,0
2017-06-08,6.5852,6.6106,6.5268,6.5462,86345,0
2017-06-09,6.5268,6.5852,6.4781,6.5268,182857,0
2017-06-12,6.4975,6.5657,6.4683,6.4781,66308,0
2017-06-13,6.4489,6.595,6.4293,6.5365,54351,0
2017-06-14,6.5365,6.595,6.5268,6.5365,32223,0
2017-06-15,6.4975,6.629,6.4585,6.5754,65079,0
2017-06-16,6.5754,6.6436,6.4391,6.4781,93521,0
2017-06-19,6.517,6.6046,6.517,6.5657,41644,0
2017-06-20,6.5754,6.5754,6.4195,6.4293,134078,0
2017-06-21,6.3903,6.4585,6.3807,6.4391,92405,0
2017-06-22,6.4195,6.4878,6.4195,6.4391,21316,0
2017-06-23,6.4585,6.5073,6.3807,6.4391,51521,0
2017-06-26,6.4195,6.6534,6.4195,6.5268,37654,0
2017-06-27,6.4975,6.5268,6.4293,6.4683,41196,0
2017-06-28,6.4293,6.517,6.3417,6.4099,91741,0
2017-06-29,6.4975,6.6436,6.293,6.3514,91691,0
2017-06-30,6.3455,6.3682,6.2345,6.3319,92244,0
2017-07-03,6.3319,6.4683,6.3027,6.3807,39826,0
2017-07-05,6.3807,6.3807,6.2832,6.3319,63178,0
2017-07-06,6.3319,6.3611,6.2832,6.2832,24239,0
2017-07-07,6.3319,6.9164,6.3222,6.819,291865,0
2017-07-10,6.7313,7.1015,6.7216,7.0236,151604,0
2017-07-11,7.043,7.0626,6.8775,6.8969,70488,0
2017-07-12,6.9554,7.0869,6.9554,7.0722,56386,0
2017-07-13,7.0138,7.1405,7.0138,7.121,118113,0
2017-07-14,7.1405,7.2184,7.1358,7.1599,83644,0
2017-07-17,7.1794,7.1794,7.0333,7.121,48589,0
2017-07-18,7.1164,7.1609,6.9067,6.9359,75431,0
2017-07-19,6.9651,7.121,6.9164,7.0041,45093,0
2017-07-20,7.0236,7.0584,6.8483,6.9456,22607,0
2017-07-21,6.9554,7.0528,6.9554,7.0138,38047,0
2017-07-24,6.9164,6.9944,6.8677,6.9067,89694,0
2017-07-25,6.9165,7.1435,6.9165,7.1336,74665,0
2017-07-26,7.104,7.104,6.8771,7.0152,41104,0
2017-07-27,7.0152,7.0843,6.9264,6.9461,34093,0
2017-07-28,7.0349,7.1039,6.8588,7.0251,68707,0
2017-07-31,7.0251,7.0251,6.8573,6.9067,107540,0
2017-08-01,6.9461,7.1237,6.8771,7.104,35619,0
2017-08-02,7.104,7.1632,6.9757,7.1237,65498,0
2017-08-03,7.1237,7.1435,7.0645,7.0744,21882,0
2017-08-04,7.0547,7.1237,6.9856,6.9955,20912,0
2017-08-07,7.0251,7.0448,6.7587,6.7685,56783,0
2017-08-08,6.8968,6.9659,6.8475,6.8573,47778,0
2017-08-09,6.8179,7.0349,6.7685,7.0349,355636,0
2017-08-10,7.0152,7.0645,6.7685,6.7883,28152,0
2017-08-11,6.6205,6.9067,6.6205,6.7981,76889,0
2017-08-14,6.8968,6.9856,6.8376,6.8376,31137,0
2017-08-15,7.0053,7.1829,6.956,7.0053,307119,0
2017-08-16,7.0941,7.2816,6.9757,6.9757,155509,0
2017-08-17,6.9955,7.2323,6.9955,7.1731,57486,0
2017-08-18,7.2323,7.3211,7.1632,7.3013,55741,0
2017-08-21,7.3507,7.5184,7.3398,7.3803,41126,0
2017-08-22,7.4691,7.4691,7.1583,7.2125,83894,0
2017-08-23,7.1533,7.2421,7.1533,7.2224,31207,0
2017-08-24,7.2027,7.3507,7.2027,7.3309,38939,0
2017-08-25,7.3704,7.5283,7.2952,7.4197,79921,0
2017-08-28,7.4,7.4987,7.3751,7.3901,32278,0
2017-08-29,7.3704,7.5973,7.3371,7.5381,39078,0
2017-08-30,7.5677,7.6368,7.5184,7.5776,45945,0
2017-08-31,7.5381,7.6072,7.4493,7.4691,148547,0
2017-09-01,7.4691,7.6171,7.4197,7.5381,215717,0
2017-09-05,7.5973,7.8933,7.5973,7.7651,86952,0
2017-09-06,7.7749,8.1657,7.7651,8.0216,135715,0
2017-09-07,8.0315,8.2979,8.0019,8.1301,106572,0
2017-09-08,8.1301,8.3176,7.9032,8.1597,150282,0
2017-09-11,8.2091,8.2387,8.0808,8.0907,66533,0
2017-09-12,8.0709,8.14,7.9328,7.9525,64872,0
2017-09-13,7.9032,8.1005,7.9032,8.0808,27514,0
2017-09-14,8.0216,8.1696,7.9821,8.0808,79708,0
2017-09-15,8.0808,8.1795,8.0611,8.1795,46711,0
2017-09-18,8.1301,8.1597,7.9229,7.9427,65152,0
2017-09-19,7.8933,8.0216,7.844,7.9328,47670,0
2017-09-20,7.8933,7.9427,7.844,7.844,42325,0
2017-09-21,7.8835,7.8835,7.5579,7.7453,95145,0
2017-09-22,7.7256,7.9821,7.7256,7.7749,30696,0
2017-09-25,7.7256,7.8539,7.7256,7.7749,35373,0
2017-09-26,7.6861,7.9032,7.5579,7.6072,107311,0
2017-09-27,7.5875,7.6861,7.4197,7.4197,63836,0
2017-09-28,7.4197,7.6763,7.4197,7.6467,64938,0
2017-09-29,7.7651,7.7651,7.5875,7.6565,59042,0
2017-10-02,7.696,7.7388,7.5973,7.7059,53002,0
2017-10-03,7.6763,7.7552,7.6135,7.7256,39772,0
2017-10-04,7.696,7.7651,7.5579,7.7651,36942,0
2017-10-05,7.7848,7.8341,7.6269,7.8341,142690,0
2017-10-06,7.7256,7.7355,7.5776,7.6368,88856,0
2017-10-09,7.7059,7.7256,7.548,7.5677,25905,0
2017-10-10,7.6304,7.6763,7.5677,7.5776,33424,0
2017-10-11,7.5875,7.6368,7.5184,7.5776,15583,0
2017-10-12,7.509,7.5875,7.509,7.5184,21591,0
2017-10-13,7.5973,7.7355,7.4296,7.4395,33591,0
2017-10-16,7.3901,7.4,7.0547,7.2915,100533,0
2017-10-17,7.2421,7.4395,7.2336,7.2421,116100,0
2017-10-18,7.3704,7.5677,7.2717,7.548,45100,0
2017-10-19,7.5283,7.6565,7.3211,7.6368,66916,0
2017-10-20,7.5973,7.6072,7.3605,7.4,66471,0
2017-10-23,7.47,7.53,7.29,7.43,87794,0
2017-10-24,7.48,7.66,7.39,7.4,227250,0
2017-10-25,7.52,7.66,7.48,7.66,80198,0
2017-10-26,7.62,7.63,7.42,7.49,108997,0
2017-10-27,7.5,7.5,7.26,7.38,98604,0
2017-10-30,7.34,7.34,7.11,7.11,86693,0
2017-10-31,7.16,7.1705,7.07,7.07,83036,0
2017-11-01,7.05,7.36,7.02,7.24,80453,0
2017-11-02,7.25,7.32,7.14,7.27,66986,0
2017-11-03,7.3,7.3,7.13,7.14,36327,0
2017-11-06,7.14,7.19,6.73,6.94,94662,0
2017-11-07,6.82,7.1,6.82,6.82,154396,0
2017-11-08,6.88,6.8981,6.75,6.83,81822,0
2017-11-09,6.8,7,6.8,6.91,75267,0
2017-11-10,7,7.26,7,7.05,186327,0
