Date,Open,High,Low,Close,Volume,OpenInt
2014-01-15,12.923,14.048,12.631,13.764,2454652,0
2014-01-16,13.956,14.278,13.602,13.951,499463,0
2014-01-17,14.217,14.797,13.974,14.514,306583,0
2014-01-21,14.784,14.797,14.539,14.733,301283,0
2014-01-22,14.861,15.015,14.562,15.015,209330,0
2014-01-23,14.64,15.088,14.349,15.088,209615,0
2014-01-24,15.145,16.798,14.757,14.816,435307,0
2014-01-27,14.956,15.185,14.603,15.185,152211,0
2014-01-28,15.015,15.12,14.789,14.898,149811,0
2014-01-29,15.113,15.113,14.745,14.984,98076,0
2014-01-30,15.01,15.073,14.894,14.984,125638,0
2014-01-31,14.881,15.094,14.868,15.081,74344,0
2014-02-03,15.185,15.185,14.718,15.16,141606,0
2014-02-04,14.965,15.12,14.932,15.113,74807,0
2014-02-05,14.984,15.185,14.956,15.177,119843,0
2014-02-06,15.048,15.191,14.991,15.191,81165,0
2014-02-07,15.191,15.249,15.127,15.223,78383,0
2014-02-10,15.177,15.177,14.712,14.951,124205,0
2014-02-11,15.231,16.044,15.165,15.713,257940,0
2014-02-12,15.831,15.831,15.359,15.578,102033,0
2014-02-13,15.384,16.153,15.377,15.85,76312,0
2014-02-14,16.09,16.572,15.513,16.025,161587,0
2014-02-18,15.992,16.081,15.578,15.844,109638,0
2014-02-19,16.102,16.102,15.604,15.651,89623,0
2014-02-20,15.417,15.417,14.926,15.132,232430,0
2014-02-21,15.132,15.132,14.778,14.956,93822,0
2014-02-24,14.919,15.76,14.919,15.352,104585,0
2014-02-25,15.346,15.469,15.048,15.262,78771,0
2014-02-26,15.269,15.417,15.113,15.113,56796,0
2014-02-27,15.12,15.831,15.12,15.767,67747,0
2014-02-28,15.636,15.662,15.377,15.436,43518,0
2014-03-03,15.346,15.831,15.346,15.825,22816,0
2014-03-04,15.831,16.09,15.488,15.507,49108,0
2014-03-05,15.384,15.933,15.359,15.513,30686,0
2014-03-06,15.507,15.651,15.185,15.281,67570,0
2014-03-07,15.352,15.474,15.185,15.306,12069,0
2014-03-10,15.306,15.462,15.094,15.191,23983,0
2014-03-11,15.191,15.364,15.105,15.113,32351,0
2014-03-12,15.326,15.371,15.113,15.132,47468,0
2014-03-13,15.249,15.281,14.956,15.037,37673,0
2014-03-14,15.01,15.209,14.996,15.063,53319,0
2014-03-17,14.894,15.022,14.349,14.577,248812,0
2014-03-18,14.571,14.571,13.57,14.274,286937,0
2014-03-19,14.374,14.374,14.072,14.085,113694,0
2014-03-20,14.118,14.337,14.072,14.306,64692,0
2014-03-21,14.473,14.596,14.278,14.543,123510,0
2014-03-24,14.603,14.603,14.227,14.293,53206,0
2014-03-25,14.286,14.414,14.255,14.406,20819,0
2014-03-26,14.406,14.421,14.221,14.241,60669,0
2014-03-27,14.217,14.293,14.079,14.131,50687,0
2014-03-28,14.157,14.278,14.072,14.131,66150,0
2014-03-31,14.034,14.085,13.769,13.956,183629,0
2014-04-01,13.99,14.255,13.99,14.202,125714,0
2014-04-02,14.233,14.687,13.744,14.382,143582,0
2014-04-03,14.461,15.022,14.406,14.965,141023,0
2014-04-04,14.672,15.113,14.603,14.751,55783,0
2014-04-07,14.733,15.844,14.539,15.403,303158,0
2014-04-08,15.701,16.135,15.409,15.501,230000,0
2014-04-09,15.825,15.825,15.409,15.534,92233,0
2014-04-10,15.54,15.622,15.403,15.534,64430,0
2014-04-11,15.507,15.596,15.185,15.281,62220,0
2014-04-14,15.43,15.559,15.216,15.346,50631,0
2014-04-15,15.377,15.507,15.314,15.469,42982,0
2014-04-16,15.507,15.636,15.417,15.519,48583,0
2014-04-17,15.527,15.596,15.377,15.43,55619,0
2014-04-21,15.417,15.534,15.417,15.469,35261,0
2014-04-22,15.479,15.507,15.442,15.496,55334,0
2014-04-23,15.501,15.534,15.417,15.417,35281,0
2014-04-24,15.424,15.501,15.216,15.236,32304,0
2014-04-25,15.236,15.469,15.216,15.216,8073,0
2014-04-28,15.314,15.462,15.055,15.191,36263,0
2014-04-29,15.319,15.792,15.294,15.785,51889,0
2014-04-30,15.578,15.777,15.507,15.591,59373,0
2014-05-01,15.629,15.643,15.409,15.507,32906,0
2014-05-02,15.587,15.587,15.049,15.239,34568,0
2014-05-05,15.397,15.542,15.213,15.234,20272,0
2014-05-06,15.291,15.704,15.291,15.52,48261,0
2014-05-07,15.351,15.513,15.273,15.3,53050,0
2014-05-08,15.227,15.496,15.22,15.391,20848,0
2014-05-09,15.266,15.331,14.854,14.893,47504,0
2014-05-12,15.064,15.358,14.926,15.089,20302,0
2014-05-13,15.188,15.43,15.049,15.057,18227,0
2014-05-14,15.049,15.273,14.854,14.919,41397,0
2014-05-15,14.926,15.206,14.107,14.494,107866,0
2014-05-16,14.559,14.997,14.525,14.598,44121,0
2014-05-19,14.462,14.827,14.396,14.827,30074,0
2014-05-20,14.854,15.234,14.827,14.957,45984,0
2014-05-21,15.064,15.064,14.474,14.644,44314,0
2014-05-22,14.697,14.697,14.414,14.525,32246,0
2014-05-23,14.48,14.626,14.414,14.421,72670,0
2014-05-27,14.43,14.957,14.43,14.957,24751,0
2014-05-28,14.966,14.966,14.73,14.88,21163,0
2014-05-29,14.932,15.18,14.795,14.938,47743,0
2014-05-30,14.977,15.245,14.938,15.148,17769,0
2014-06-02,15.245,15.318,15.083,15.148,17649,0
2014-06-03,15.188,15.312,15.116,15.18,14461,0
2014-06-04,15.239,15.291,15.18,15.245,15809,0
2014-06-05,15.22,15.325,15.089,15.14,15982,0
2014-06-06,15.273,15.345,15.213,15.227,21266,0
2014-06-09,15.227,15.463,15.227,15.463,21913,0
2014-06-10,15.704,15.757,15.403,15.654,34385,0
2014-06-11,15.68,15.68,15.18,15.18,15125,0
2014-06-12,15.463,15.554,15.245,15.312,15773,0
2014-06-13,15.201,15.213,14.637,14.889,47697,0
2014-06-16,14.626,14.893,14.626,14.697,26451,0
2014-06-17,14.671,14.73,14.559,14.626,31996,0
2014-06-18,14.617,14.898,14.598,14.814,20443,0
2014-06-19,14.977,15.038,14.723,14.723,39383,0
2014-06-20,14.723,15.005,14.723,14.723,38434,0
2014-06-23,14.786,15.234,14.786,15.135,36002,0
2014-06-24,15.057,15.097,14.889,14.926,37269,0
2014-06-25,14.86,15.657,14.854,15.639,36892,0
2014-06-26,15.646,15.895,15.376,15.391,18223,0
2014-06-27,15.442,15.698,15.376,15.391,26240,0
2014-06-30,15.684,15.704,15.383,15.568,42506,0
2014-07-01,15.529,15.691,15.391,15.442,26813,0
2014-07-02,15.409,15.698,15.397,15.417,27202,0
2014-07-03,15.403,15.691,15.383,15.475,11627,0
2014-07-07,15.442,15.663,15.245,15.502,33707,0
2014-07-08,15.376,15.535,15.253,15.424,17870,0
2014-07-09,15.442,15.442,15.129,15.22,31822,0
2014-07-10,15.016,15.18,15.016,15.097,17393,0
2014-07-11,15.064,15.148,14.889,14.906,12048,0
2014-07-14,15.253,15.529,15.049,15.339,68207,0
2014-07-15,15.213,15.639,15.049,15.489,63989,0
2014-07-16,15.646,15.663,15.234,15.305,45557,0
2014-07-17,15.14,15.618,15.14,15.376,69658,0
2014-07-18,15.403,15.43,15.195,15.358,37414,0
2014-07-21,15.546,15.546,15.049,15.057,49365,0
2014-07-22,15.101,15.37,15.064,15.188,21016,0
2014-07-23,15.213,15.52,15.129,15.403,18693,0
2014-07-24,15.52,15.52,15.409,15.409,11427,0
2014-07-25,15.376,15.587,15.376,15.502,16197,0
2014-07-28,15.442,15.529,15.376,15.489,9499,0
2014-07-29,15.424,15.442,15.245,15.26,36616,0
2014-07-30,15.245,15.436,15.22,15.345,14187,0
2014-07-31,15.279,15.376,14.723,14.737,63138,0
2014-08-01,14.723,15.024,14.539,14.682,38563,0
2014-08-04,14.606,15.201,14.606,14.795,43469,0
2014-08-05,14.822,15.03,14.795,15.024,18433,0
2014-08-06,15.048,15.304,14.715,15.304,17376,0
2014-08-07,15.304,15.542,15.041,15.322,11994,0
2014-08-08,15.589,15.589,14.915,15.241,44185,0
2014-08-11,15.315,15.575,15.208,15.479,46801,0
2014-08-12,15.315,15.575,15.14,15.479,41549,0
2014-08-13,15.568,15.781,15.389,15.781,30601,0
2014-08-14,15.868,16.073,15.848,15.868,27419,0
2014-08-15,15.807,16.312,15.479,16.266,87159,0
2014-08-18,16.312,16.447,16.187,16.327,28871,0
2014-08-19,16.321,16.547,16.312,16.407,30971,0
2014-08-20,16.599,16.599,16.221,16.459,35589,0
2014-08-21,16.419,16.853,16.312,16.748,23640,0
2014-08-22,16.659,16.812,16.173,16.599,27366,0
2014-08-25,16.607,16.718,16.234,16.312,69575,0
2014-08-26,16.321,16.34,16.073,16.194,35126,0
2014-08-27,16.201,16.547,16.107,16.274,20143,0
2014-08-28,16.359,16.714,16.262,16.706,23369,0
2014-08-29,16.687,16.754,16.645,16.732,30711,0
2014-09-02,16.64,16.793,16.312,16.793,35035,0
2014-09-03,16.78,16.78,16.234,16.353,22464,0
2014-09-04,16.56,17.165,16.473,16.739,100470,0
2014-09-05,16.727,17.047,16.626,16.626,44009,0
2014-09-08,16.645,16.645,16.334,16.447,28602,0
2014-09-09,16.459,16.614,16.334,16.334,48757,0
2014-09-10,16.48,16.48,16.179,16.44,61515,0
2014-09-11,16.321,16.473,15.822,16.321,42858,0
2014-09-12,16.221,16.4,15.927,16.053,12172,0
2014-09-15,16.206,16.206,15.581,15.608,40857,0
2014-09-16,15.675,16.179,15.675,16.173,44196,0
2014-09-17,15.987,16.359,15.901,16.312,46553,0
2014-09-18,16.58,16.614,16.119,16.206,41906,0
2014-09-19,16.135,16.419,16.06,16.194,32208,0
2014-09-22,16.48,16.487,16.053,16.135,25585,0
2014-09-23,16.187,16.614,16.179,16.58,40850,0
2014-09-24,16.452,16.566,16.167,16.262,34203,0
2014-09-25,16.414,16.645,16.34,16.614,49533,0
2014-09-26,16.594,16.645,16.5,16.614,29528,0
2014-09-29,16.599,16.645,16.473,16.645,35875,0
2014-09-30,16.645,16.645,16.44,16.447,25994,0
2014-10-01,16.539,16.599,16.114,16.128,35072,0
2014-10-02,16.375,16.547,15.881,16.04,44609,0
2014-10-03,16.206,16.281,15.982,15.982,15888,0
2014-10-06,15.895,16.014,15.768,15.895,22163,0
2014-10-07,15.927,15.973,15.682,15.708,25917,0
2014-10-08,15.575,15.708,14.99,15.148,68581,0
2014-10-09,15.148,15.148,13.581,13.689,154733,0
2014-10-10,13.463,13.463,11.325,12.79,205286,0
2014-10-13,12.937,13.983,12.665,13.716,120828,0
2014-10-14,15.101,15.248,12.857,13.416,218153,0
2014-10-15,13.324,13.384,12.232,13.19,80430,0
2014-10-16,12.525,13.983,12.351,13.911,54325,0
2014-10-17,14.218,14.736,13.995,14.422,58818,0
2014-10-20,14.276,14.648,13.581,14.63,38075,0
2014-10-21,14.622,15.014,14.583,15.014,30514,0
2014-10-22,15.074,15.208,14.842,15.089,45242,0
2014-10-23,15.208,15.275,14.915,15.222,17897,0
2014-10-24,15.315,15.315,15.229,15.315,18974,0
2014-10-27,15.162,15.315,14.662,15.306,23852,0
2014-10-28,15.315,15.315,15.002,15.315,38308,0
2014-10-29,15.315,15.627,15.028,15.315,36729,0
2014-10-30,15.315,15.448,15.009,15.148,33384,0
2014-10-31,15.269,15.304,15.063,15.262,26619,0
2014-11-03,15.304,15.304,15.048,15.282,23323,0
2014-11-04,15.282,15.282,14.404,14.43,67423,0
2014-11-05,14.648,15.315,14.648,14.915,24233,0
2014-11-06,14.993,15.191,14.391,14.534,22148,0
2014-11-07,14.648,14.723,14.349,14.41,34408,0
2014-11-10,14.506,14.845,14.349,14.451,26523,0
2014-11-11,14.689,14.892,14.173,14.173,48450,0
2014-11-12,14.173,14.478,13.773,13.95,30505,0
2014-11-13,13.773,13.794,12.907,13.319,99287,0
2014-11-14,13.225,13.225,12.743,12.749,75255,0
2014-11-17,12.722,12.805,12.327,12.805,68023,0
2014-11-18,12.811,13.089,12.587,13.001,65989,0
2014-11-19,13.041,13.041,12.737,12.907,44611,0
2014-11-20,12.852,13.029,12.621,12.864,55381,0
2014-11-21,12.832,13.183,12.832,12.927,70399,0
2014-11-24,12.939,13.06,12.545,12.545,57457,0
2014-11-25,12.641,12.79,12.208,12.324,60403,0
2014-11-26,12.368,12.572,11.931,12.376,70179,0
2014-11-28,12.038,12.038,10.966,11.053,82254,0
2014-12-01,11.015,11.244,9.534,11.015,122226,0
2014-12-02,10.994,11.019,10.28,10.498,77732,0
2014-12-03,10.349,11.109,10.219,10.972,64764,0
2014-12-04,10.762,10.762,9.861,10.051,64530,0
2014-12-05,9.921,9.977,8.2732,8.6866,349106,0
2014-12-08,7.826,8.6866,7.826,8.3548,256398,0
2014-12-09,8.1379,9.936,8.07,9.873,234400,0
2014-12-10,9.82,10.6,9.82,10.247,120305,0
2014-12-11,10.219,11.461,10.159,11.454,216505,0
2014-12-12,11.27,11.27,9.731,11.019,136485,0
2014-12-15,11.461,11.461,9.936,10.241,95627,0
2014-12-16,10.145,10.85,9.2291,10.688,138892,0
2014-12-17,10.683,10.986,10.254,10.254,70151,0
2014-12-18,10.377,10.789,9.889,10.064,88944,0
2014-12-19,10.138,10.774,10.138,10.75,51729,0
2014-12-22,10.683,10.721,9.609,9.623,59275,0
2014-12-23,9.4621,10.03,9.325,9.927,57711,0
2014-12-24,9.839,9.839,9.0194,9.832,43089,0
2014-12-26,9.799,9.861,9.2774,9.616,61502,0
2014-12-29,9.664,9.82,9.501,9.561,92986,0
2014-12-30,9.3658,10.037,9.1554,9.948,167924,0
2014-12-31,9.746,9.839,9.1762,9.698,121769,0
2015-01-02,9.832,10.525,9.465,10.389,47685,0
2015-01-05,10.172,10.268,9.3785,9.522,55216,0
2015-01-06,9.4621,9.644,8.4774,8.6669,121860,0
2015-01-07,8.8284,9.0808,8.1576,8.8838,69757,0
2015-01-08,8.822,9.3581,8.822,9.0601,40006,0
2015-01-09,9.0393,9.569,9.0062,9.4873,32677,0
2015-01-12,9.3444,9.515,8.9658,9.29,68859,0
2015-01-13,9.2638,9.2638,8.8571,8.8838,45700,0
2015-01-14,8.8507,8.8571,8.0162,8.6866,87204,0
2015-01-15,8.9049,8.9326,8.3342,8.498,34138,0
2015-01-16,8.4774,8.8175,8.383,8.8091,64607,0
2015-01-20,8.6473,8.9326,8.498,8.8838,63434,0
2015-01-21,8.9326,9.515,8.6794,9.515,55885,0
2015-01-22,9.3318,10.166,9.3318,9.644,64085,0
2015-01-23,9.691,10.064,9.527,10.057,38132,0
2015-01-26,9.936,10.383,9.522,10.199,54087,0
2015-01-27,10.199,10.525,10.057,10.259,53202,0
2015-01-28,10.342,10.445,9.867,10.126,79699,0
2015-01-29,9.963,10.213,9.786,10.111,38960,0
2015-01-30,10.166,10.478,10.011,10.478,69027,0
2015-02-02,10.511,11.461,10.355,11.38,78163,0
2015-02-03,11.38,12.208,11.189,12.208,51754,0
2015-02-04,11.87,12.14,11.264,11.434,81904,0
2015-02-05,11.535,11.632,10.877,11.404,85726,0
2015-02-06,11.41,11.819,11.02,11.647,42644,0
2015-02-09,11.647,11.647,11.151,11.202,34318,0
2015-02-10,11.285,11.668,11.126,11.535,37963,0
2015-02-11,11.486,11.486,11.02,11.035,20923,0
2015-02-12,11.271,11.501,11.271,11.279,25754,0
2015-02-13,11.674,11.674,11.117,11.382,30334,0
2015-02-17,11.57,11.993,11.388,11.993,26293,0
2015-02-18,12.217,12.368,11.641,12.258,68278,0
2015-02-19,11.98,12.222,11.701,12.079,24480,0
2015-02-20,11.993,12.342,11.993,12.266,18259,0
2015-02-23,12.147,12.8,11.993,12.633,78980,0
2015-02-24,12.786,13.78,12.718,13.364,130927,0
2015-02-25,13.619,13.619,12.871,13.314,29675,0
2015-02-26,13.391,13.391,12.521,12.662,34317,0
2015-02-27,12.509,13.321,12.509,13.064,25047,0
2015-03-02,13.217,13.217,12.682,12.871,29933,0
2015-03-03,12.8,12.953,12.578,12.8,31947,0
2015-03-04,12.668,12.739,12.356,12.384,17556,0
2015-03-05,12.356,12.418,11.966,12.045,14244,0
2015-03-06,11.975,12.412,11.975,12.181,44467,0
2015-03-09,12.238,12.266,11.174,11.397,40151,0
2015-03-10,11.223,11.745,10.764,10.764,97568,0
2015-03-11,10.578,11,10.299,10.995,74830,0
2015-03-12,10.888,11.327,10.805,11.327,40436,0
2015-03-13,11.41,12.022,10.979,12.008,28636,0
2015-03-16,11.98,12.181,11.299,11.481,35112,0
2015-03-17,11.549,12.112,11.549,11.71,31081,0
2015-03-18,11.819,11.925,11.299,11.807,34679,0
2015-03-19,11.814,12.161,11.738,11.953,37416,0
2015-03-20,12.152,12.152,11.549,11.549,26334,0
2015-03-23,11.535,11.84,11.506,11.807,30363,0
2015-03-24,11.916,12.098,11.668,11.668,49503,0
2015-03-25,11.647,11.647,10.877,11.285,14678,0
2015-03-26,11.506,11.84,11.215,11.738,14533,0
2015-03-27,11.807,12.106,11.515,11.772,72382,0
2015-03-30,11.641,11.814,8.9778,9.526,305653,0
2015-03-31,9.2073,9.728,9.0402,9.1743,126781,0
2015-04-01,8.7916,9.3056,8.6239,8.8746,105771,0
2015-04-02,8.7769,9.0336,8.6866,8.8036,66338,0
2015-04-06,8.8948,9.0543,8.6866,8.9648,161889,0
2015-04-07,8.9986,9.2502,8.8662,9.1167,58909,0
2015-04-08,9.1242,10.138,8.9299,9.901,107929,0
2015-04-09,9.901,9.938,9.3687,9.702,75850,0
2015-04-10,9.798,10.118,9.4582,9.514,39429,0
2015-04-13,9.736,9.868,9.542,9.798,84039,0
2015-04-14,9.951,10.584,9.832,10.493,68499,0
2015-04-15,10.597,10.818,10.272,10.382,57321,0
2015-04-16,10.354,10.861,10.334,10.695,72187,0
2015-04-17,10.666,10.793,10.556,10.714,30795,0
2015-04-20,10.764,11.465,10.714,10.945,81772,0
2015-04-21,11.049,11.151,10.701,10.71,44378,0
2015-04-22,10.91,10.987,10.722,10.805,51335,0
2015-04-23,10.938,11.029,10.556,10.951,72961,0
2015-04-24,11.202,11.431,10.951,11.055,40005,0
2015-04-27,11.126,11.168,10.731,10.793,43893,0
2015-04-28,10.701,11.378,10.701,10.883,60729,0
2015-04-29,11.09,11.215,10.91,11.202,41302,0
2015-04-30,11.202,11.397,10.861,11.25,44033,0
2015-05-01,11.292,12.433,11.202,12.245,37847,0
2015-05-04,12.509,12.509,11.793,11.98,44467,0
2015-05-05,11.966,12.161,11.793,11.814,31371,0
2015-05-06,12.168,12.168,11.249,11.426,23161,0
2015-05-07,11.389,11.413,10.734,11.413,60145,0
2015-05-08,11.355,11.946,11.355,11.476,23177,0
2015-05-11,11.526,11.526,10.693,10.764,34132,0
2015-05-12,10.709,11.498,10.709,11.27,52619,0
2015-05-13,11.127,11.256,10.408,10.757,156898,0
2015-05-14,10.772,11.262,10.772,11.007,31184,0
2015-05-15,11.298,11.398,10.807,10.972,38356,0
2015-05-18,11.042,11.042,10.545,10.864,58255,0
2015-05-19,10.858,10.915,10.68,10.794,31603,0
2015-05-20,10.942,11.108,10.85,10.85,24017,0
2015-05-21,10.864,11.099,10.864,11.099,18824,0
2015-05-22,11.092,11.206,11.077,11.142,7866,0
2015-05-26,10.977,10.999,10.764,10.85,20681,0
2015-05-27,10.829,10.829,10.529,10.785,30481,0
2015-05-28,10.644,10.644,9.896,10.286,123956,0
2015-05-29,10.437,10.963,10.116,10.545,50847,0
2015-06-01,10.322,10.764,10.131,10.48,67985,0
2015-06-02,10.445,11.071,10.203,11.028,40882,0
2015-06-03,11.049,11.448,10.858,11.398,91162,0
2015-06-04,11.389,11.946,11.22,11.925,106612,0
2015-06-05,11.925,12.023,11.462,11.817,82734,0
2015-06-08,11.704,11.776,11.476,11.739,47336,0
2015-06-09,11.641,11.939,11.533,11.754,52308,0
2015-06-10,11.619,11.976,11.591,11.96,32960,0
2015-06-11,11.976,12.168,11.847,12.124,37127,0
2015-06-12,11.996,12.168,11.682,12.139,48040,0
2015-06-15,12.352,12.601,11.925,12.337,63208,0
2015-06-16,12.146,12.452,11.854,12.018,48181,0
2015-06-17,12.401,12.401,11.733,12.066,70934,0
2015-06-18,12.002,12.458,11.682,11.697,99168,0
2015-06-19,12.031,12.096,11.754,11.754,16153,0
2015-06-22,11.747,12.401,11.612,11.933,110263,0
2015-06-23,12.074,12.26,11.761,12.139,12719,0
2015-06-24,12.203,12.409,11.725,11.939,120517,0
2015-06-25,11.933,12.381,11.86,11.911,103101,0
2015-06-26,11.833,12.131,11.747,11.754,27951,0
2015-06-29,11.754,11.996,11.654,11.676,82031,0
2015-06-30,11.689,11.98,11.605,11.605,61067,0
2015-07-01,11.632,11.847,11.568,11.576,35256,0
2015-07-02,11.776,11.776,11.327,11.327,67985,0
2015-07-06,11.142,11.327,10.807,10.82,25003,0
2015-07-07,10.734,11.547,10.045,11.02,76552,0
2015-07-08,11.142,11.142,10.351,10.529,24721,0
2015-07-09,10.394,10.558,10.167,10.452,57309,0
2015-07-10,10.387,11.389,10.339,11.049,42001,0
2015-07-13,11.213,11.512,10.317,10.659,131332,0
2015-07-14,10.608,10.858,10.572,10.659,10971,0
2015-07-15,10.734,10.734,10.181,10.671,52826,0
2015-07-16,10.829,10.993,10.073,10.266,52253,0
2015-07-17,10.116,10.302,9.932,9.981,34132,0
2015-07-20,9.874,10.067,8.5721,9.2329,85262,0
2015-07-21,9.0345,10.172,8.9778,9.1705,70511,0
2015-07-22,9.112,9.668,8.9854,9.605,69248,0
2015-07-23,9.782,10.637,9.589,9.967,73040,0
2015-07-24,10.137,10.181,9.2196,9.4037,35538,0
2015-07-27,9.0204,9.4961,8.6857,9.4883,45932,0
2015-07-28,9.3979,9.575,9.255,9.2696,25283,0
2015-07-29,9.4115,10.294,9.3619,10.045,63769,0
2015-07-30,9.939,10.181,9.255,9.255,58433,0
2015-07-31,9.4251,9.589,9.0279,9.0411,41014,0
2015-08-03,9.0345,9.2196,8.1452,8.5436,68575,0
2015-08-04,8.3583,8.9631,8.2304,8.8921,41435,0
2015-08-05,8.8009,8.9557,8.1833,8.2638,38185,0
2015-08-06,8.3221,8.3221,7.5279,7.7562,69835,0
2015-08-07,7.8887,7.9109,7.3587,7.7855,51639,0
2015-08-10,7.6386,7.8292,7.2855,7.5648,62512,0
2015-08-11,7.6903,7.7267,7.0644,7.2557,78945,0
2015-08-12,7.3296,7.7784,7.3296,7.6822,56668,0
2015-08-13,7.6537,7.9334,7.0644,7.9334,52593,0
2015-08-14,8.2133,8.8175,8.0203,8.7862,91863,0
2015-08-17,8.7796,9.1469,8.6096,8.9336,51230,0
2015-08-18,8.9252,9.0959,7.5941,7.668,61696,0
2015-08-19,7.668,8.1909,7.5719,7.8738,46610,0
2015-08-20,7.8961,8.4774,7.7267,7.7267,115917,0
2015-08-21,7.7267,8.7125,6.7775,8.5078,99203,0
2015-08-24,7.3587,9.3231,7.3587,9.1167,41378,0
2015-08-25,9.3979,9.4922,8.6983,8.7714,41854,0
2015-08-26,8.8386,9.2502,7.9334,8.7054,27585,0
2015-08-27,8.6758,9.4864,8.6615,9.1167,53406,0
2015-08-28,9.1771,9.861,8.9704,9.839,35875,0
2015-08-31,9.714,9.714,9.0515,9.463,16851,0
2015-09-01,9.2793,9.979,8.9123,8.941,39408,0
2015-09-02,9.4339,9.4339,8.5578,8.6168,62512,0
2015-09-03,8.5212,9.4562,8.5212,9.4562,26636,0
2015-09-04,9.559,9.926,9.0222,9.787,45932,0
2015-09-08,9.825,10.295,9.4864,10.192,32884,0
2015-09-09,9.913,9.913,9.3687,9.4261,22693,0
2015-09-10,9.4193,10.127,9.1602,9.632,36338,0
2015-09-11,9.4339,9.4339,8.8386,8.8386,43215,0
2015-09-14,8.8442,9.706,8.8009,9.3824,19432,0
2015-09-15,9.573,9.942,9.2434,9.3687,33429,0
2015-09-16,9.4562,9.4562,8.8534,9.0138,39136,0
2015-09-17,8.9474,9.3095,8.8304,9.2502,28674,0
2015-09-18,9.2196,9.4864,8.8534,9.1101,18074,0
2015-09-21,9.0222,9.758,8.8662,9.64,33703,0
2015-09-22,9.3095,10.118,9.3007,9.604,38050,0
2015-09-23,9.662,9.839,9.595,9.839,12774,0
2015-09-24,9.942,10.021,9.4339,9.825,51490,0
2015-09-25,9.714,10.067,9.0222,9.2725,50007,0
2015-09-28,9.2725,9.2725,7.7123,8.9864,162118,0
2015-09-29,8.8662,9.0222,8.0723,8.389,69715,0
2015-09-30,8.227,8.7206,7.6386,8.0575,74196,0
2015-10-01,7.7633,7.9027,7.5575,7.7123,30984,0
2015-10-02,7.9988,8.3154,7.6091,7.8887,36555,0
2015-10-05,7.9474,8.8082,7.9474,8.4628,29868,0
2015-10-06,8.6096,8.8304,7.9185,8.7944,63191,0
2015-10-07,8.7944,9.552,8.6168,9.1101,71889,0
2015-10-08,9.1696,9.1696,8.8598,8.9996,13998,0
2015-10-09,9.0808,9.2139,8.9864,9.1771,16038,0
2015-10-12,9.3687,9.559,8.9631,9.0515,33782,0
2015-10-13,8.8967,8.8967,8.4842,8.573,20791,0
2015-10-14,8.4774,9.1771,8.4696,8.5955,28809,0
2015-10-15,8.6096,9.4786,8.5291,9.257,33564,0
2015-10-16,9.2725,9.3231,8.941,9.0298,13998,0
2015-10-19,9.1101,9.1252,8.4696,8.9336,58705,0
2015-10-20,8.8958,9.1544,8.6687,9.1101,29129,0
2015-10-21,9.0138,9.1252,8.6463,9.1167,34517,0
2015-10-22,9.0515,9.1101,8.8755,9.1101,23919,0
2015-10-23,8.8967,8.992,8.6463,8.8175,33564,0
2015-10-26,8.8819,9.0808,8.2776,8.389,28809,0
2015-10-27,8.1534,8.822,8.1311,8.1909,74196,0
2015-10-28,8.227,8.6096,8.0203,8.0799,28265,0
2015-10-29,8.0286,8.3308,7.8738,7.9921,18617,0
2015-10-30,8.036,8.3085,8.0203,8.065,11008,0
2015-11-02,8.3599,8.7862,8.2716,8.5515,29258,0
2015-11-03,8.6168,9.0364,8.573,8.7491,69577,0
2015-11-04,8.9299,9.257,8.1978,8.2056,23862,0
2015-11-05,8.1524,8.3128,7.8093,7.8937,29663,0
2015-11-06,8.0375,8.1452,7.6195,7.7029,15750,0
2015-11-09,7.8853,8.1524,7.6958,8.1524,15455,0
2015-11-10,8.2673,8.4191,7.5814,7.7109,30186,0
2015-11-11,7.7109,8.2673,7.7109,8.0535,23626,0
2015-11-12,8.0535,8.2905,7.9011,8.069,20605,0
2015-11-13,8.0375,8.9455,7.8787,8.5792,50660,0
2015-11-16,8.6552,8.6777,8.3813,8.4114,27038,0
2015-11-17,8.4114,8.556,8.2365,8.4492,15881,0
2015-11-18,8.4423,8.7394,8.3051,8.6096,19424,0
2015-11-19,8.5864,8.7695,8.4576,8.7081,16013,0
2015-11-20,8.6025,8.6481,8.2287,8.3281,28086,0
2015-11-23,8.3428,8.4492,8.1146,8.4345,42392,0
2015-11-24,8.6025,8.6258,7.8787,8.1601,32681,0
2015-11-25,7.9995,8.6401,7.9995,8.396,29663,0
2015-11-27,8.5185,8.5489,8.069,8.2056,13912,0
2015-11-30,8.2519,8.2519,7.8937,8.0228,20343,0
2015-12-01,7.9233,7.9317,7.3143,7.7489,28486,0
2015-12-02,7.7641,7.7641,7.3829,7.6267,15929,0
2015-12-03,7.8323,7.8323,6.7353,7.0706,72916,0
2015-12-04,7.0097,7.3984,6.6744,7.2916,104341,0
2015-12-07,7.124,7.124,6.0192,6.0343,77829,0
2015-12-08,5.6764,7.0782,5.6002,6.6591,72640,0
2015-12-09,6.6134,7.1544,6.5449,7.0173,47380,0
2015-12-10,6.9259,7.2382,6.6744,7.0935,56043,0
2015-12-11,6.865,6.8877,6.4154,6.522,37930,0
2015-12-14,6.4307,6.4384,5.7221,5.7907,46317,0
2015-12-15,5.6154,6.0268,5.6002,5.943,31893,0
2015-12-16,5.8516,6.3545,5.7601,6.1867,23362,0
2015-12-17,6.1867,6.1867,5.3486,5.6992,67331,0
2015-12-18,5.6002,5.7449,5.3486,5.5544,50268,0
2015-12-21,5.5391,5.9811,5.5391,5.9049,42788,0
2015-12-22,5.9964,6.2858,5.9658,6.2477,45047,0
2015-12-23,6.3696,7.0402,6.3696,6.9107,28217,0
2015-12-24,7.0173,7.0173,6.8725,6.8725,8205,0
2015-12-28,6.7811,7.0249,6.7163,6.804,46139,0
2015-12-29,6.804,6.9107,6.5106,6.5907,69917,0
2015-12-30,6.408,7.0555,6.4001,6.7201,49019,0
2015-12-31,6.5371,6.7975,6.5098,6.7049,33225,0
2016-01-04,6.7049,6.8115,6.5829,6.5829,6441,0
2016-01-05,6.5838,6.6286,6.2935,6.2935,14474,0
2016-01-06,6.2858,6.5449,6.1031,6.2554,27711,0
2016-01-07,6.1715,6.5449,5.7114,5.7144,57262,0
2016-01-08,5.7069,5.7982,5.2649,5.2725,36242,0
2016-01-11,5.3334,5.6307,5.3258,5.364,51398,0
2016-01-12,5.3563,5.4552,4.7772,4.7772,59185,0
2016-01-13,4.861,4.9371,4.2667,4.6569,53125,0
2016-01-14,4.5335,4.9905,4.5335,4.7469,31330,0
2016-01-15,4.7469,4.8457,4.4001,4.4344,34698,0
2016-01-19,4.6173,4.9525,4.6173,4.9525,63132,0
2016-01-20,4.8535,4.8535,4.0192,4.6249,78653,0
2016-01-21,4.442,5.7677,4.3582,5.5314,50794,0
2016-01-22,5.562,7.3525,5.562,6.7353,96778,0
2016-01-25,6.682,6.682,6.0268,6.1944,46815,0
2016-01-26,6.4001,7.4822,6.0268,7.1164,120644,0
2016-01-27,7.4211,7.4211,6.099,6.324,32537,0
2016-01-28,7.124,7.2611,6.5678,7.2,187410,0
2016-01-29,7.2,7.2,6.9182,6.9182,28178,0
2016-02-01,7.1316,8.1747,7.0706,7.8403,142528,0
2016-02-02,7.7489,7.8323,7.5202,7.6195,40201,0
2016-02-03,7.9019,8.2124,7.6242,8.2124,30627,0
2016-02-04,8.0013,8.0774,7.8121,7.9416,18964,0
2016-02-05,7.6163,8.5221,6.9969,8.3633,36360,0
2016-02-08,7.5051,7.507,5.8692,6.1867,55793,0
2016-02-09,5.9485,6.7825,5.9303,6.4012,20824,0
2016-02-10,6.2583,6.4821,5.6228,5.6228,15032,0
2016-02-11,5.4403,5.5299,4.5746,4.6301,213962,0
2016-02-12,5.1147,5.3287,4.6461,4.7651,114067,0
2016-02-16,4.6619,5.0669,4.654,4.7809,71288,0
2016-02-17,4.6619,5.4085,4.6619,5.4005,32478,0
2016-02-18,5.2337,5.3686,4.7175,4.8843,31929,0
2016-02-19,4.8368,5.1385,4.8368,5.0669,8745,0
2016-02-22,5.1066,5.3369,4.9956,5.2497,18142,0
2016-02-23,5.2418,5.2497,4.8604,4.9399,29846,0
2016-02-24,4.9399,5.2019,4.8447,5.0986,13492,0
2016-02-25,5.2418,5.2734,4.6222,4.6857,40073,0
2016-02-26,4.8129,4.9479,4.7551,4.8604,13199,0
2016-02-29,4.8207,5.1057,4.7651,4.8283,15079,0
2016-03-01,4.9636,5.1463,4.7732,5.1353,12804,0
2016-03-02,5.043,5.9566,4.8924,5.9008,22729,0
2016-03-03,5.9008,6.9095,5.7432,6.3933,39182,0
2016-03-04,6.6315,7.3543,6.02,7.3065,118797,0
2016-03-07,7.386,8.3394,6.9095,7.8705,78502,0
2016-03-08,7.6401,7.7831,7.1478,7.386,44014,0
2016-03-09,7.6005,7.7275,7.3463,7.4258,20508,0
2016-03-10,7.5528,7.5779,7.3781,7.3781,4708,0
2016-03-11,7.688,7.688,7.1477,7.1715,11129,0
2016-03-14,7.386,7.7831,7.1954,7.386,43630,0
2016-03-15,7.386,7.5608,6.7744,6.8936,38416,0
2016-03-16,7.1,7.259,6.6395,6.8063,33440,0
2016-03-17,6.9731,7.5447,6.6552,6.9253,91168,0
2016-03-18,7.0445,7.1161,6.7523,6.838,29273,0
2016-03-21,6.6552,7.0763,6.5759,6.7983,55825,0
2016-03-22,6.6236,6.854,6.5521,6.695,66723,0
2016-03-23,6.5521,6.7189,6.2822,6.2822,31286,0
2016-03-24,6.1073,7.2351,6.0677,7.0366,74890,0
2016-03-28,6.9809,6.9809,6.7507,6.7507,17362,0
2016-03-29,6.7507,7.1359,6.3695,6.9969,44536,0
2016-03-30,7.1477,7.4347,6.5919,6.703,63551,0
2016-03-31,6.568,6.9253,6.4411,6.5363,48203,0
2016-04-01,6.3616,6.8063,6.0439,6.4885,24373,0
2016-04-04,6.4726,6.5759,6.0471,6.2502,43193,0
2016-04-05,6.2344,6.2901,5.9485,6.0439,43159,0
2016-04-06,6.0995,6.3496,5.8293,6.2027,33989,0
2016-04-07,6.1153,6.2027,5.9246,6.0995,29843,0
2016-04-08,6.4411,6.7363,6.2583,6.4411,34198,0
2016-04-11,6.5363,6.7507,6.4411,6.4964,37555,0
2016-04-12,6.5521,6.9492,6.5363,6.846,68560,0
2016-04-13,6.9095,7.1558,6.7983,6.9031,26511,0
2016-04-14,7.0206,7.0922,6.584,6.862,25997,0
2016-04-15,6.9015,6.9571,6.4172,6.7189,32468,0
2016-04-18,6.5363,6.9969,6.5363,6.8857,16179,0
2016-04-19,6.9731,7.2351,6.9305,7.2271,53440,0
2016-04-20,7.3781,7.5528,7.1715,7.3543,61110,0
2016-04-21,7.4177,7.5602,6.8698,7.259,48160,0
2016-04-22,7.2748,7.3701,7.0048,7.3701,42639,0
2016-04-25,7.2351,7.5806,7.2351,7.3463,34726,0
2016-04-26,7.4338,7.5448,7.1558,7.3384,33942,0
2016-04-27,7.5448,7.8069,7.3821,7.5448,64714,0
2016-04-28,7.529,8.0138,7.3463,7.8625,75497,0
2016-04-29,7.8861,7.8861,7.5051,7.7672,29678,0
2016-05-02,8.0848,8.1584,7.6719,7.8787,41548,0
2016-05-03,7.9416,8.1244,7.8625,7.9581,62667,0
2016-05-04,8.1534,8.2486,7.7645,7.8639,46744,0
2016-05-05,7.9632,7.9632,7.334,7.3921,40563,0
2016-05-06,7.243,7.4913,7.243,7.4499,31906,0
2016-05-09,7.3754,7.4251,6.665,6.7299,53074,0
2016-05-10,6.8208,7.0444,6.6718,6.8788,29400,0
2016-05-11,6.8457,7.5326,6.8457,7.0692,33621,0
2016-05-12,7.1575,7.4334,7.0857,7.4334,32171,0
2016-05-13,7.4334,7.6982,7.2918,7.3672,46067,0
2016-05-16,7.3672,7.3672,6.6387,6.7463,66742,0
2016-05-17,6.7463,6.9698,6.6387,6.7712,45471,0
2016-05-18,6.6304,6.9367,6.6221,6.796,22410,0
2016-05-19,6.7547,7.0153,6.6056,6.6801,47682,0
2016-05-20,6.7049,7.0112,6.6181,6.7216,50749,0
2016-05-23,6.7299,6.854,6.6387,6.6801,27451,0
2016-05-24,6.6551,6.7876,6.6304,6.6717,11933,0
2016-05-25,6.6636,6.7218,6.6551,6.7132,12755,0
2016-05-26,6.7132,6.7877,6.6801,6.7629,61616,0
2016-05-27,6.7629,6.7629,6.6636,6.7049,31129,0
2016-05-31,6.6801,6.7877,6.589,6.647,89636,0
2016-06-01,6.647,6.796,6.6221,6.7299,97248,0
2016-06-02,6.7049,6.9698,6.7049,6.7299,28528,0
2016-06-03,6.7629,6.8962,6.7049,6.7547,16113,0
2016-06-06,6.9119,7.4251,6.8114,7.2513,78096,0
2016-06-07,7.3258,7.4499,7.1105,7.2844,73829,0
2016-06-08,7.3672,8.021,7.3672,7.9962,43861,0
2016-06-09,7.9382,8.0129,7.5823,7.6319,55796,0
2016-06-10,7.5823,7.8058,7.541,7.5741,20051,0
2016-06-13,7.5492,8.0872,7.5492,7.7728,45841,0
2016-06-14,7.9052,7.9052,7.6982,7.8308,19269,0
2016-06-15,7.8308,8.0707,7.7728,8.0129,71989,0
2016-06-16,7.9443,7.974,7.7397,7.9052,32333,0
2016-06-17,8.0129,8.0617,7.9052,7.9382,18103,0
2016-06-20,8.0707,8.0707,7.8639,7.8721,25393,0
2016-06-21,7.8639,8.0546,7.8639,7.9714,13669,0
2016-06-22,7.9714,8.0707,7.7811,7.8142,26062,0
2016-06-23,7.9632,8.0707,7.8257,7.8721,11487,0
2016-06-24,7.7811,8.1451,7.6982,7.9798,89557,0
2016-06-27,7.8721,7.9798,7.334,7.4085,75722,0
2016-06-28,7.4583,7.723,7.4127,7.4995,18543,0
2016-06-29,7.6344,7.8944,7.598,7.8058,10902,0
2016-06-30,7.839,8.1369,7.839,8.0625,25727,0
2016-07-01,8.0625,8.0956,7.5161,7.93,45201,0
2016-07-05,7.7645,7.9467,7.5824,7.7811,26185,0
2016-07-06,7.7728,8.1121,7.6982,8.0293,19450,0
2016-07-07,8.0542,8.1369,7.9052,7.9301,25597,0
2016-07-08,8.0293,8.4517,7.9467,8.1534,72623,0
2016-07-11,8.2691,8.6919,8.2691,8.5336,88208,0
2016-07-12,8.5677,8.8736,8.5677,8.6509,69504,0
2016-07-13,8.5838,8.8866,8.5838,8.7242,22662,0
2016-07-14,8.799,8.8571,8.4842,8.4842,25308,0
2016-07-15,8.5095,8.7332,8.4791,8.5588,7323,0
2016-07-18,8.5677,9.0883,8.2031,8.9648,54330,0
2016-07-19,8.8985,9.0978,8.7035,8.9069,52396,0
2016-07-20,8.9069,8.939,8.2776,8.3685,53569,0
2016-07-21,8.4183,8.8736,8.4183,8.7332,17295,0
2016-07-22,8.7916,9.0166,8.6419,8.9069,41878,0
2016-07-25,8.7658,8.7658,8.4517,8.5588,41756,0
2016-07-26,8.6509,8.8442,8.4019,8.4927,36318,0
2016-07-27,8.7081,9.2716,8.6758,9.2716,77622,0
2016-07-28,9.3376,9.521,9.0383,9.1224,37689,0
2016-07-29,9.1884,9.578,9.0647,9.3444,103409,0
2016-08-01,9.602,9.884,9.3619,9.819,75567,0
2016-08-02,9.95,10.231,9.52,9.726,138841,0
2016-08-03,9.861,9.912,9.4057,9.56,39765,0
2016-08-04,9.578,9.688,8.8746,9.0893,41110,0
2016-08-05,9.1658,9.1998,8.6695,8.7714,45259,0
2016-08-08,8.8654,8.9086,7.7941,8.5658,86846,0
2016-08-09,8.5139,8.7367,8.1969,8.4799,53257,0
2016-08-10,8.4286,8.6598,8.0752,8.2741,28746,0
2016-08-11,8.3342,8.54,8.034,8.497,36133,0
2016-08-12,8.2313,8.6384,7.9741,8.4628,61920,0
2016-08-15,8.1455,8.317,7.6312,7.8025,214477,0
2016-08-16,7.6483,7.7169,6.9879,7.0737,157401,0
2016-08-17,7.1166,7.5346,6.9537,7.0737,106918,0
2016-08-18,7.0737,7.3224,7.0309,7.0781,79231,0
2016-08-19,7.0309,7.271,7.0309,7.0737,40042,0
2016-08-22,7.0737,7.2281,6.9879,7.0138,26989,0
2016-08-23,7.048,7.4767,6.8937,6.9879,89275,0
2016-08-24,7.0309,7.1938,6.9624,6.9879,38113,0
2016-08-25,7.0395,7.1166,6.9624,7.0018,18092,0
2016-08-26,7.0395,7.1082,6.9879,7.0052,21335,0
2016-08-29,7.0566,7.0824,6.9879,7.0395,41192,0
2016-08-30,7.0566,7.6225,6.9967,7.5368,191525,0
2016-08-31,7.6225,7.9311,7.5453,7.8532,55466,0
2016-09-01,7.8541,7.9227,7.6568,7.6568,16046,0
2016-09-02,7.7769,7.9621,7.6825,7.6997,11062,0
2016-09-06,7.7598,7.9741,7.7339,7.7898,18377,0
2016-09-07,7.9741,7.9741,7.7427,7.8112,12471,0
2016-09-08,7.9055,7.9388,7.6911,7.6911,25874,0
2016-09-09,7.7169,7.9646,7.6739,7.7512,34331,0
2016-09-12,7.8025,7.9741,7.7854,7.8969,12614,0
2016-09-13,7.8455,7.8625,7.6654,7.6739,30516,0
2016-09-14,7.7339,7.8884,7.5882,7.5882,14514,0
2016-09-15,7.6312,7.6312,7.0652,7.1767,48169,0
2016-09-16,7.3054,7.3824,7.1851,7.2624,27850,0
2016-09-19,7.3224,7.4698,7.3054,7.3567,16403,0
2016-09-20,7.2882,7.348,7.1596,7.2024,34412,0
2016-09-21,7.2453,7.6396,7.2281,7.5925,12346,0
2016-09-22,7.5711,7.9741,7.543,7.9055,34753,0
2016-09-23,7.8283,7.8969,7.6655,7.6911,32136,0
2016-09-26,7.7796,7.8105,7.6053,7.6053,5644,0
2016-09-27,7.6225,7.6626,7.5452,7.5539,13415,0
2016-09-28,7.8798,8.1884,7.7854,8.1627,205934,0
2016-09-29,8.2913,8.5087,8.1969,8.5059,112477,0
2016-09-30,8.4457,8.5658,8.2527,8.3854,37266,0
2016-10-03,8.3771,8.4673,8.1541,8.1541,43332,0
2016-10-04,8.2227,8.4457,8.1799,8.2657,29020,0
2016-10-05,8.2913,8.497,8.2913,8.3685,21447,0
2016-10-06,8.3085,8.5139,8.3085,8.4327,11926,0
2016-10-07,8.3943,8.4457,8.2827,8.4114,12909,0
2016-10-10,8.3857,8.7889,8.3857,8.574,105336,0
2016-10-11,8.6168,8.951,8.6168,8.917,53573,0
2016-10-12,8.811,8.9344,8.7035,8.8838,22454,0
2016-10-13,8.7403,8.8838,8.7197,8.7286,23112,0
2016-10-14,8.7286,8.8654,8.5149,8.5828,22703,0
2016-10-17,8.6427,8.6427,8.1884,8.227,41465,0
2016-10-18,8.2056,8.5864,8.155,8.4798,27246,0
2016-10-19,8.574,8.8487,8.317,8.823,25444,0
2016-10-20,8.6598,8.8654,8.54,8.7376,11319,0
2016-10-21,8.6947,8.7889,8.6947,8.7197,7628,0
2016-10-24,8.7455,8.8654,8.6391,8.7889,33342,0
2016-10-25,8.7117,8.7889,8.6731,8.7455,20055,0
2016-10-26,8.7621,8.823,8.7117,8.7714,44348,0
2016-10-27,8.7197,8.7549,8.5919,8.6168,15428,0
2016-10-28,8.7028,8.8746,8.6168,8.8405,94942,0
2016-10-31,8.8313,9.0034,8.8313,8.8838,68219,0
2016-11-01,8.9344,8.9603,8.574,8.8405,51413,0
2016-11-02,8.7796,8.7889,8.3599,8.4457,87928,0
2016-11-03,8.496,9.0326,8.4246,8.9252,49542,0
2016-11-04,8.8718,8.916,8.5408,8.6213,26007,0
2016-11-07,8.6928,8.881,8.1295,8.1831,52492,0
2016-11-08,8.2188,8.2188,8.0365,8.0936,21759,0
2016-11-09,8.3172,8.4246,8.0936,8.2815,39418,0
2016-11-10,8.532,8.532,8.1428,8.3798,24718,0
2016-11-11,8.362,8.4782,8.1654,8.3798,27428,0
2016-11-14,8.9437,9.1224,8.6751,8.8,81929,0
2016-11-15,8.881,8.9704,8.344,8.8183,61196,0
2016-11-16,8.7107,9.1668,8.7107,9.1403,81192,0
2016-11-17,8.916,9.1403,8.8718,9.1308,36122,0
2016-11-18,8.9611,9.256,8.9566,9.256,33302,0
2016-11-21,9.256,9.615,9.0865,9.4261,67640,0
2016-11-22,9.3814,9.3814,8.4604,9.0062,81151,0
2016-11-23,8.9437,9.291,8.881,8.9882,17797,0
2016-11-25,8.9437,9.1705,8.9437,9.0865,6072,0
2016-11-28,9.1668,9.18,8.7376,8.8183,42313,0
2016-11-29,8.8801,9.0771,8.6751,8.8,33282,0
2016-11-30,8.9882,9.3901,8.8625,9.3454,59986,0
2016-12-01,9.497,9.523,9.2121,9.3639,48950,0
2016-12-02,9.292,9.3581,9.1762,9.3007,15083,0
2016-12-05,9.2647,9.3901,9.1488,9.1488,26745,0
2016-12-06,9.0865,9.3892,9.0865,9.1762,27453,0
2016-12-07,9.2121,9.4698,9.1762,9.2745,33774,0
2016-12-08,9.3639,9.4446,9.1488,9.1488,28064,0
2016-12-09,9.2939,9.3901,9.2121,9.3814,14818,0
2016-12-12,9.3901,9.4446,9.2346,9.4261,62370,0
2016-12-13,9.4086,9.999,9.1554,9.766,50056,0
2016-12-14,9.837,10.454,9.793,10.088,107786,0
2016-12-15,10.016,10.232,9.856,10.071,34110,0
2016-12-16,9.981,10.375,9.4533,9.632,61043,0
2016-12-19,9.552,10.061,9.552,10.016,39485,0
2016-12-20,9.873,9.883,9.2234,9.4621,41556,0
2016-12-21,9.292,9.8,9.1762,9.3814,60585,0
2016-12-22,9.3901,9.4183,9.1762,9.2385,29370,0
2016-12-23,9.2271,9.4348,9.2271,9.3639,17891,0
2016-12-27,9.3901,9.82,9.3192,9.793,32524,0
2016-12-28,9.749,9.749,9.4805,9.569,17059,0
2016-12-29,9.523,9.883,9.523,9.523,14462,0
2016-12-30,9.523,9.757,9.2647,9.4348,21370,0
2017-01-03,9.4883,9.837,9.4883,9.793,47965,0
2017-01-04,9.775,9.881,9.712,9.793,36989,0
2017-01-05,9.793,9.963,9.749,9.891,32947,0
2017-01-06,9.833,10.375,9.833,10.168,55177,0
2017-01-09,10.241,10.241,9.922,10.115,34432,0
2017-01-10,10.008,10.293,9.873,9.963,16195,0
2017-01-11,10.053,10.732,10.053,10.633,53275,0
2017-01-12,10.687,10.732,10.418,10.437,68751,0
2017-01-13,10.472,10.75,10.351,10.633,72726,0
2017-01-17,10.617,10.687,10.392,10.428,49532,0
2017-01-18,10.383,10.597,10.071,10.097,49774,0
2017-01-19,10.016,10.679,10.016,10.392,38951,0
2017-01-20,10.383,10.508,10.329,10.454,20668,0
2017-01-23,10.553,10.581,10.285,10.392,48155,0
2017-01-24,10.553,11.099,10.464,10.866,85097,0
2017-01-25,10.911,11.053,10.839,10.991,62344,0
2017-01-26,11.135,12.038,11.134,11.787,138035,0
2017-01-27,11.787,12.643,11.698,11.724,139436,0
2017-01-30,11.734,12.378,11.734,12.18,91036,0
2017-01-31,12.117,12.208,11.876,12.199,73759,0
2017-02-01,12.387,12.762,12.163,12.387,136039,0
2017-02-02,12.494,12.567,11.794,12.116,72698,0
2017-02-03,12.033,12.133,11.795,11.978,31329,0
2017-02-06,11.922,11.922,10.513,10.964,182743,0
2017-02-07,11.029,11.167,10.595,10.973,34423,0
2017-02-08,10.853,11.167,10.631,10.835,33788,0
2017-02-09,10.872,11.149,10.872,11.112,27855,0
2017-02-10,11.268,12.209,11.13,12.075,92285,0
2017-02-13,12.254,12.263,11.241,11.424,76557,0
2017-02-14,11.434,11.48,11.249,11.249,20834,0
2017-02-15,11.268,11.333,11.076,11.222,28415,0
2017-02-16,11.527,12.176,11.36,11.885,97204,0
2017-02-17,11.932,11.932,11.665,11.812,32829,0
2017-02-21,11.701,12.06,11.55,11.868,43986,0
2017-02-22,11.747,11.911,11.563,11.701,15364,0
2017-02-23,11.922,11.922,11.73,11.747,14353,0
2017-02-24,11.831,12.216,11.632,11.969,18748,0
2017-02-27,12.088,12.438,11.978,12.116,88093,0
2017-02-28,12.18,12.411,11.996,12.209,55049,0
2017-03-01,12.263,13.111,12.22,12.945,82568,0
2017-03-02,12.945,12.945,11.978,12.162,66831,0
2017-03-03,12.023,12.65,12.023,12.209,53419,0
2017-03-06,12.023,12.314,10.743,10.743,130336,0
2017-03-07,11.278,11.978,11.01,11.093,98908,0
2017-03-08,11.056,11.351,11.036,11.204,49471,0
2017-03-09,11.149,11.545,10.734,10.734,101367,0
2017-03-10,10.9,11.066,10.642,11.047,76304,0
2017-03-13,11.056,11.46,11.056,11.379,30676,0
2017-03-14,11.305,11.305,10.642,10.909,44299,0
2017-03-15,9.941,10.135,8.3199,8.495,439263,0
2017-03-16,8.4396,8.8227,7.9529,8.0895,203003,0
2017-03-17,7.9237,8.366,7.6473,8.2738,150641,0
2017-03-20,8.3384,8.4028,8.0159,8.0619,79159,0
2017-03-21,8.108,8.1817,7.6473,7.6749,76589,0
2017-03-22,7.6934,7.8501,7.4354,7.8501,85833,0
2017-03-23,7.8777,7.8777,7.5553,7.7487,52143,0
2017-03-24,7.7211,7.8961,7.5553,7.592,57319,0
2017-03-27,7.5553,7.5553,7.1866,7.5183,80970,0
2017-03-28,7.3986,7.7211,7.3986,7.5091,55867,0
2017-03-29,7.6288,7.8961,7.501,7.8316,32411,0
2017-03-30,7.9974,8.0527,7.8662,7.9882,49788,0
2017-03-31,8.0711,8.3844,7.8777,8.3844,47863,0
2017-04-03,8.2831,8.4304,7.8408,7.933,91780,0
2017-04-04,8.1265,8.2462,7.9974,8.0527,24873,0
2017-04-05,8.1172,8.3015,8.108,8.154,30042,0
2017-04-06,8.209,8.283,8.154,8.2108,18992,0
2017-04-07,8.2094,8.2094,8.0159,8.0159,20612,0
2017-04-10,8.2185,8.2185,8.0159,8.1817,23775,0
2017-04-11,8.2646,8.3291,8.1817,8.3199,34774,0
2017-04-12,8.2923,8.5134,8.2839,8.4857,41603,0
2017-04-13,8.541,8.541,8.2923,8.4581,21944,0
2017-04-17,8.3936,8.449,8.108,8.1449,33550,0
2017-04-18,8.154,8.214,7.9882,8.0436,33247,0
2017-04-19,8.0548,8.0959,7.9974,8.0159,8451,0
2017-04-20,8.0251,8.2047,8.0251,8.2047,19928,0
2017-04-21,8.1909,8.2646,8.0251,8.0527,17843,0
2017-04-24,8.0988,8.2738,7.9974,8.1171,45429,0
2017-04-25,8.0988,8.2094,7.9882,8.1817,45479,0
2017-04-26,8.154,8.1679,8.0619,8.0791,31433,0
2017-04-27,8.2001,8.2555,7.8777,7.8868,24486,0
2017-04-28,7.9237,8.0978,7.9237,8.0895,31924,0
2017-05-01,8.0251,8.0604,7.6565,7.8444,49835,0
2017-05-02,7.7394,7.9698,7.6934,7.6934,42293,0
2017-05-03,7.7579,7.9607,7.7026,7.9513,38310,0
2017-05-04,8.1119,8.1119,7.687,7.687,21648,0
2017-05-05,7.687,7.7342,7.262,7.262,134584,0
2017-05-08,7.2903,7.4603,6.9409,7.3187,67410,0
2017-05-09,7.3187,7.4792,6.9409,6.9598,39116,0
2017-05-10,6.9032,7.431,6.9032,7.2242,38865,0
2017-05-11,7.2903,7.3847,7.177,7.1959,12919,0
2017-05-12,7.3658,7.3658,6.9627,7.1581,26008,0
2017-05-15,7.2809,7.3563,7.177,7.1864,27169,0
2017-05-16,7.177,7.2714,7.0991,7.1298,18296,0
2017-05-17,7.0354,7.1581,6.9409,7.0826,22962,0
2017-05-18,7.1015,7.1203,6.9078,6.9645,23495,0
2017-05-19,7.057,7.1109,6.9126,7.0313,19428,0
2017-05-22,6.9881,7.0636,6.8386,6.8937,20404,0
2017-05-23,6.8465,6.922,6.7615,6.7993,33701,0
2017-05-24,6.8586,6.9121,6.7993,6.8465,15371,0
2017-05-25,6.8937,6.8937,6.753,6.7615,16464,0
2017-05-26,6.7615,6.8345,6.6198,6.771,27090,0
2017-05-30,6.8181,6.8181,6.6198,6.6859,19978,0
2017-05-31,6.6481,6.7332,6.6198,6.6198,14668,0
2017-06-01,6.7936,6.7993,6.6198,6.6765,11770,0
2017-06-02,6.7616,6.8841,6.752,6.7898,9353,0
2017-06-05,6.8456,6.8627,6.752,6.8559,30326,0
2017-06-06,6.8465,7.0732,6.752,6.922,40540,0
2017-06-07,6.9693,7.1638,6.752,6.752,23351,0
2017-06-08,6.752,7.0542,6.752,6.8937,22714,0
2017-06-09,6.8229,6.9456,6.7702,6.771,9476,0
2017-06-12,7.0732,7.2714,6.8842,7.092,39659,0
2017-06-13,7.007,7.177,6.7804,7.1015,22570,0
2017-06-14,7.1864,7.7173,6.9881,6.9881,57854,0
2017-06-15,6.8153,6.9489,6.752,6.752,27379,0
2017-06-16,6.752,6.7993,6.752,6.752,15967,0
2017-06-19,6.752,6.8806,6.6293,6.6293,24958,0
2017-06-20,6.7048,6.8937,6.6481,6.7237,25385,0
2017-06-21,6.6595,7.3281,6.6595,6.8098,24515,0
2017-06-22,6.9103,6.9409,6.7237,6.7237,8564,0
2017-06-23,6.8226,6.9849,6.8002,6.8181,8477,0
2017-06-26,6.9032,7.0259,6.9032,6.9551,4916,0
2017-06-27,6.9787,7.0826,6.6765,6.7129,44622,0
2017-06-28,6.9556,7.0826,6.7615,7.0732,25460,0
2017-06-29,7.0826,7.0826,6.7993,7.0636,17239,0
2017-06-30,7.056,7.347,6.9504,7.0542,59355,0
2017-07-03,7.2054,7.3658,7.0636,7.0732,6686,0
2017-07-05,7.0732,7.177,7.0542,7.1298,15507,0
2017-07-06,7.0732,7.0732,6.9409,6.9409,7490,0
2017-07-07,6.9126,6.9589,6.771,6.8559,18516,0
2017-07-10,6.8083,6.8417,6.7898,6.8276,3125,0
2017-07-11,6.7993,7.2714,6.7048,6.7143,36878,0
2017-07-12,6.7426,6.9389,6.6577,6.7149,12316,0
2017-07-13,6.7993,6.7993,6.261,6.3365,46098,0
2017-07-14,6.3743,7.007,6.3652,6.752,54727,0
2017-07-17,6.7898,7.2336,6.6859,6.8748,41886,0
2017-07-18,6.9409,7.0837,6.8093,6.8371,20242,0
2017-07-19,7.0048,7.0048,6.6963,6.752,14780,0
2017-07-20,6.752,6.9648,6.6577,6.8748,15208,0
2017-07-21,6.889,6.9241,6.8011,6.8937,10376,0
2017-07-24,7.0354,7.0354,6.8465,6.9032,13634,0
2017-07-25,6.8748,6.922,6.7143,6.8748,31479,0
2017-07-26,6.9409,7.0354,6.8087,6.8559,17077,0
2017-07-27,6.8087,7.0249,6.8087,6.8559,19578,0
2017-07-28,6.8842,6.9975,6.7048,6.8937,24110,0
2017-07-31,6.9975,7.0354,6.8937,6.9504,38528,0
2017-08-01,7.007,7.0636,6.7993,7.0542,40311,0
2017-08-02,7.0826,7.0826,6.8371,6.9787,24234,0
2017-08-03,6.9787,7.1828,6.9787,7.037,3234,0
2017-08-04,7.28,7.28,7.037,7.1925,9615,0
2017-08-07,7.1439,7.1925,6.9981,7.0079,12976,0
2017-08-08,7.0273,7.0759,6.8523,6.9495,32211,0
2017-08-09,7.0176,7.0176,6.5373,6.6579,36711,0
2017-08-10,6.6968,6.7215,5.9484,6.0553,47178,0
2017-08-11,6.2206,6.6093,6.2115,6.4844,44444,0
2017-08-14,6.9981,7.0586,6.5503,6.8037,47059,0
2017-08-15,6.7649,7.0759,6.6579,7.0759,19886,0
2017-08-16,6.9506,7.1439,6.9506,7.1439,12306,0
2017-08-17,7.1148,7.2411,6.9301,7.1827,5541,0
2017-08-18,7.1633,7.1634,6.9981,7.1634,9282,0
2017-08-21,7.0759,7.0759,6.9678,7.037,5904,0
2017-08-22,7.1828,7.1888,6.9787,6.9787,13220,0
2017-08-23,6.9398,6.9667,6.7771,6.8426,4411,0
2017-08-24,7.0479,7.0962,6.9749,7.0127,3900,0
2017-08-25,6.9981,7.0553,6.7669,7.0553,3235,0
2017-08-28,7.0467,7.1439,7.0467,7.1439,8005,0
2017-08-29,7.1439,7.1925,7.1352,7.1828,3899,0
2017-08-30,7.2411,7.2411,7.0564,7.1439,6890,0
2017-08-31,7.2411,7.2411,7.0759,7.1245,10886,0
2017-09-01,7.0894,7.1245,6.9593,6.9884,12188,0
2017-09-05,7.1245,7.1925,6.8232,6.9068,23679,0
2017-09-06,7.0467,7.0953,6.9295,6.969,5283,0
2017-09-07,6.9748,7.0662,6.969,7.0516,8612,0
2017-09-08,6.9241,7.076,6.9241,7.0759,8676,0
2017-09-11,7.0953,7.1925,6.9398,6.9495,16648,0
2017-09-12,6.969,7.1828,6.9495,7.1828,14138,0
2017-09-13,7.1828,7.2411,6.9593,7.2411,9833,0
2017-09-14,7.28,7.2897,7.0663,7.212,9453,0
2017-09-15,7.2217,7.2411,7.1732,7.2032,10170,0
2017-09-18,7.1925,7.4783,7.1634,7.3286,35982,0
2017-09-19,7.2411,7.4258,7.2411,7.3675,7087,0
2017-09-20,7.3869,7.8049,7.3578,7.7563,33890,0
2017-09-21,7.8243,7.8243,7.6105,7.7368,9320,0
2017-09-22,7.8146,7.8729,7.5813,7.6007,14549,0
2017-09-25,7.6007,7.7563,7.4841,7.6785,10190,0
2017-09-26,7.6299,7.7174,7.4161,7.4161,6987,0
2017-09-27,7.4161,7.7757,7.3966,7.5133,17147,0
2017-09-28,7.455,7.7692,7.4064,7.6202,6651,0
2017-09-29,7.6785,7.6785,7.4841,7.5036,8042,0
2017-10-02,7.4841,7.6688,7.4258,7.4841,9142,0
2017-10-03,7.5036,7.5524,7.4064,7.4064,3818,0
2017-10-04,7.4841,7.591,7.3966,7.4064,11049,0
2017-10-05,7.4938,7.6785,7.4938,7.6105,15211,0
2017-10-06,7.4958,7.5036,7.411,7.4647,7713,0
2017-10-09,7.5209,7.766,7.5133,7.6202,14032,0
2017-10-10,7.5748,7.6785,7.5619,7.5619,3204,0
2017-10-11,7.6299,7.6299,7.5521,7.6007,3002,0
2017-10-12,7.4938,7.5813,7.4064,7.4258,11098,0
2017-10-13,7.455,7.5813,7.3286,7.5619,6576,0
2017-10-16,7.7271,8.0187,7.6591,7.9701,39843,0
2017-10-17,8.0673,8.0673,7.8484,7.8632,4899,0
2017-10-18,7.9312,7.9701,7.8583,7.9312,10510,0
2017-10-19,7.9312,8.0479,7.7854,7.8146,16503,0
2017-10-20,7.8243,7.9166,7.5713,7.7271,18299,0
2017-10-23,7.7271,8.0479,7.6469,7.8049,21937,0
2017-10-24,7.8437,7.8437,7.6299,7.7368,7630,0
2017-10-25,7.6979,7.6979,7.2994,7.4647,27790,0
2017-10-26,7.4647,7.5574,7.3038,7.348,10554,0
2017-10-27,7.3966,7.3966,7.037,7.037,21294,0
2017-10-30,7.0953,7.0953,6.8037,6.9009,52666,0
2017-10-31,6.9301,7.3016,6.9301,7.0759,35452,0
2017-11-01,7.2314,7.28,7.1396,7.1925,17290,0
2017-11-02,7.2897,7.3673,6.9787,7.0953,42945,0
2017-11-03,7.0273,7.2897,6.9787,7.28,42211,0
2017-11-06,6.95,7.35,6.95,7.18,31257,0
2017-11-07,7.2,7.3399,7.06,7.06,18289,0
2017-11-08,7.06,7.36,7.06,7.35,30695,0
2017-11-09,7.35,7.4,7.25,7.3,11872,0
2017-11-10,7.36,7.44,7.25,7.3318,12380,0
