Date,Open,High,Low,Close,Volume,OpenInt
2014-06-30,13.356,13.356,13.303,13.317,67164,0
2014-07-01,13.311,13.323,13.303,13.303,85829,0
2014-07-02,13.303,13.311,13.196,13.303,113502,0
2014-07-03,13.311,13.311,13.303,13.311,122816,0
2014-07-07,13.303,13.317,13.303,13.303,76240,0
2014-07-08,13.303,13.311,13.303,13.303,107392,0
2014-07-09,13.303,13.317,13.303,13.311,41899,0
2014-07-10,13.303,13.311,13.303,13.303,21010,0
2014-07-11,13.303,13.311,13.303,13.303,43449,0
2014-07-14,13.271,13.323,13.271,13.317,69525,0
2014-07-15,13.303,13.323,13.303,13.323,14251,0
2014-07-16,13.317,13.317,13.303,13.311,22659,0
2014-07-17,13.303,13.317,13.303,13.303,23568,0
2014-07-18,13.317,13.317,13.303,13.303,7705,0
2014-07-21,13.311,13.311,13.303,13.303,46640,0
2014-07-22,13.311,13.323,13.303,13.311,44915,0
2014-07-23,13.311,13.311,13.303,13.311,47649,0
2014-07-24,13.303,13.311,13.303,13.303,39838,0
2014-07-25,13.303,13.337,13.29,13.311,21941,0
2014-07-28,13.402,13.402,13.303,13.303,67183,0
2014-07-29,13.303,13.311,13.303,13.311,63719,0
2014-07-30,13.311,13.337,13.303,13.323,63435,0
2014-07-31,13.303,13.323,13.303,13.303,79133,0
2014-08-01,13.303,13.311,13.303,13.311,75377,0
2014-08-04,13.303,13.323,13.303,13.303,79862,0
2014-08-05,13.29,13.29,12.638,12.803,758121,0
2014-08-06,12.809,13.102,12.803,12.972,293547,0
2014-08-07,13.005,13.163,13.005,13.137,308016,0
2014-08-08,13.145,13.303,13.13,13.303,544622,0
2014-08-11,13.303,13.303,13.005,13.071,156630,0
2014-08-12,13.077,13.137,13.051,13.117,132293,0
2014-08-13,13.098,13.137,13.042,13.058,86248,0
2014-08-14,13.222,13.222,13.02,13.02,89499,0
2014-08-15,13.046,13.488,13.046,13.42,134344,0
2014-08-18,13.378,13.413,13.203,13.244,93002,0
2014-08-19,13.237,13.244,13.02,13.074,96771,0
2014-08-20,13.149,13.183,13.068,13.134,87666,0
2014-08-21,13.088,13.094,12.844,12.844,107860,0
2014-08-22,12.844,12.892,12.776,12.859,123174,0
2014-08-25,12.844,12.911,12.776,12.87,159335,0
2014-08-26,12.844,12.87,12.776,12.79,188193,0
2014-08-27,12.776,13.081,12.776,13.008,101685,0
2014-08-28,12.966,13.068,12.947,13.046,125213,0
2014-08-29,13.229,13.452,13.054,13.101,159836,0
2014-09-02,13.107,13.177,13.081,13.088,94019,0
2014-09-03,13.035,13.081,13.02,13.06,51185,0
2014-09-04,13.027,13.041,12.844,12.844,86796,0
2014-09-05,12.905,12.979,12.844,12.947,60474,0
2014-09-08,12.92,12.979,12.737,12.782,109521,0
2014-09-09,12.897,12.897,12.54,12.608,126952,0
2014-09-10,12.54,12.708,12.54,12.574,149059,0
2014-09-11,12.588,12.77,12.513,12.649,171643,0
2014-09-12,12.613,12.629,12.513,12.553,70800,0
2014-09-15,12.568,12.602,12.52,12.534,108791,0
2014-09-16,12.561,12.629,12.339,12.384,165515,0
2014-09-17,12.384,12.466,12.242,12.256,161531,0
2014-09-18,12.256,12.339,12.039,12.108,155336,0
2014-09-19,12.047,12.156,11.919,11.979,237463,0
2014-09-22,12.027,12.079,11.926,12.053,277960,0
2014-09-23,12.047,12.137,11.844,11.85,284694,0
2014-09-24,11.953,11.999,11.77,11.81,285673,0
2014-09-25,11.831,11.877,11.446,11.512,417951,0
2014-09-26,11.56,11.654,11.56,11.613,196600,0
2014-09-29,11.52,11.743,11.466,11.607,255002,0
2014-09-30,11.654,12.129,11.613,12.088,309631,0
2014-10-01,12.14,12.14,11.979,12.108,128698,0
2014-10-02,12.068,12.182,11.96,12.182,196099,0
2014-10-03,12.236,12.297,12.164,12.25,152871,0
2014-10-06,12.256,12.317,12.108,12.216,179229,0
2014-10-07,12.164,12.268,12.039,12.074,168251,0
2014-10-08,12.102,12.203,11.926,12.088,162870,0
2014-10-09,12.047,12.088,11.899,11.938,129721,0
2014-10-10,11.865,11.865,11.189,11.201,350984,0
2014-10-13,11.318,11.35,10.851,10.992,176774,0
2014-10-14,11.092,11.092,10.546,10.58,266003,0
2014-10-15,10.357,10.851,10.173,10.817,437833,0
2014-10-16,10.661,11.189,10.614,10.932,293340,0
2014-10-17,11.092,11.241,10.992,10.992,183809,0
2014-10-20,11.054,11.284,11.018,11.154,173120,0
2014-10-21,11.256,11.662,11.256,11.525,162092,0
2014-10-22,11.507,11.654,11.413,11.424,171855,0
2014-10-23,11.499,11.621,11.438,11.575,251090,0
2014-10-24,11.551,11.551,11.391,11.438,281748,0
2014-10-27,11.302,11.384,11.215,11.263,283276,0
2014-10-28,11.29,11.318,11.154,11.201,312802,0
2014-10-29,11.284,11.318,11.162,11.18,212356,0
2014-10-30,11.154,11.201,11.027,11.061,244423,0
2014-10-31,11.135,11.235,10.972,11.223,267643,0
2014-11-03,11.18,11.357,11.154,11.29,128334,0
2014-11-04,11.249,11.263,11.061,11.061,237115,0
2014-11-05,11.073,11.12,10.944,11.038,289096,0
2014-11-06,11.038,11.054,10.871,10.932,255203,0
2014-11-07,10.924,11.114,10.924,11.081,312029,0
2014-11-10,11.061,11.154,10.958,10.984,258936,0
2014-11-11,11.006,11.149,10.917,11.135,235090,0
2014-11-12,11.154,11.154,10.924,10.958,352835,0
2014-11-13,10.966,11.081,10.863,10.88,294659,0
2014-11-14,10.83,10.932,10.722,10.836,326171,0
2014-11-17,10.81,11.006,10.79,10.972,329292,0
2014-11-18,10.979,11.1,10.932,11.054,439251,0
2014-11-19,11.046,11.324,11.018,11.268,411406,0
2014-11-20,11.29,11.56,11.256,11.512,404079,0
2014-11-21,11.569,11.789,11.478,11.478,473662,0
2014-11-24,11.627,11.716,11.189,11.296,655103,0
2014-11-25,11.357,11.507,11.229,11.256,349156,0
2014-11-26,11.256,11.433,11.256,11.35,311286,0
2014-11-28,11.256,11.256,10.614,10.682,243105,0
2014-12-01,10.633,10.821,10.154,10.75,528396,0
2014-12-02,10.682,10.94,10.364,10.377,524866,0
2014-12-03,10.465,10.674,10.337,10.35,410289,0
2014-12-04,10.357,10.58,10.357,10.459,421054,0
2014-12-05,10.444,10.701,10.391,10.532,395678,0
2014-12-08,10.465,10.486,10.052,10.094,515552,0
2014-12-09,9.91,10.145,9.737,9.889,555219,0
2014-12-10,9.799,9.821,9.4617,9.544,383859,0
2014-12-11,9.4069,9.93,9.4069,9.4887,524065,0
2014-12-12,9.378,9.4887,9.2124,9.2538,491031,0
2014-12-15,9.274,9.4694,8.7558,8.9635,513223,0
2014-12-16,8.8675,9.3501,8.6661,9.2885,874665,0
2014-12-17,9.274,9.889,9.2471,9.744,515238,0
2014-12-18,9.93,10.235,9.737,10.11,634338,0
2014-12-19,10.187,10.496,10.034,10.29,560026,0
2014-12-22,10.215,10.215,9.841,9.951,536284,0
2014-12-23,9.917,10.221,9.91,9.924,572062,0
2014-12-24,9.814,9.986,9.771,9.882,253398,0
2014-12-26,9.91,10.006,9.771,9.779,394737,0
2014-12-29,9.751,9.861,9.544,9.621,703031,0
2014-12-30,9.565,9.718,9.552,9.641,664878,0
2014-12-31,9.598,9.897,9.598,9.786,581197,0
2015-01-02,9.979,10.013,9.828,9.994,83570,0
2015-01-05,9.779,10.001,9.598,9.66,329778,0
2015-01-06,9.709,9.737,9.3039,9.508,194249,0
2015-01-07,9.718,9.779,9.53,9.655,157007,0
2015-01-08,9.701,9.897,9.701,9.861,237635,0
2015-01-09,9.91,9.986,9.751,9.965,116905,0
2015-01-12,9.93,9.93,9.565,9.598,240576,0
2015-01-13,9.66,9.668,9.2943,9.4694,197462,0
2015-01-14,9.3501,9.594,9.3039,9.3915,568751,0
2015-01-15,9.525,9.841,9.3915,9.627,609717,0
2015-01-16,9.598,9.889,9.578,9.771,217393,0
2015-01-20,9.876,10.029,9.737,9.832,469833,0
2015-01-21,9.828,10.221,9.799,10.18,220066,0
2015-01-22,10.136,10.435,9.994,10.262,377750,0
2015-01-23,10.215,10.38,10.145,10.221,344479,0
2015-01-26,10.29,10.331,10.083,10.198,131266,0
2015-01-27,10.152,10.29,10.11,10.241,110133,0
2015-01-28,10.29,10.331,10.193,10.262,166595,0
2015-01-29,10.262,10.539,10.048,10.262,115000,0
2015-01-30,10.25,10.38,10.221,10.25,209309,0
2015-02-02,10.4,10.524,10.372,10.421,167949,0
2015-02-03,10.531,10.774,10.443,10.774,243576,0
2015-02-04,10.753,10.925,10.676,10.787,162158,0
2015-02-05,10.932,11.326,10.85,11.022,349258,0
2015-02-06,11.002,11.18,10.959,11.042,338482,0
2015-02-09,11.125,11.153,11.002,11.002,153921,0
2015-02-10,11.075,11.3,10.787,10.815,175072,0
2015-02-11,10.843,10.843,10.63,10.779,89450,0
2015-02-12,10.808,10.891,10.695,10.745,158686,0
2015-02-13,10.779,11.039,10.674,10.871,129650,0
2015-02-17,10.884,10.956,10.708,10.891,104534,0
2015-02-18,10.808,10.891,10.708,10.772,96025,0
2015-02-19,10.638,10.99,10.638,10.947,116216,0
2015-02-20,10.999,11.356,10.891,11.215,241248,0
2015-02-23,11.215,11.215,10.815,11.006,278270,0
2015-02-24,11.075,11.589,11.027,11.188,330957,0
2015-02-25,11.195,11.626,11.096,11.575,247212,0
2015-02-26,11.547,11.547,10.977,11.055,149312,0
2015-02-27,11.01,11.124,10.843,10.843,130261,0
2015-03-02,10.891,11.075,10.829,10.999,80906,0
2015-03-03,10.956,11.166,10.947,11.068,78349,0
2015-03-04,11.174,11.18,11.01,11.09,90701,0
2015-03-05,11.132,11.259,10.912,10.999,78209,0
2015-03-06,10.99,11.055,10.787,10.851,77640,0
2015-03-09,10.8,10.934,10.539,10.574,68275,0
2015-03-10,10.533,10.772,10.512,10.574,96378,0
2015-03-11,10.665,10.792,10.172,10.223,120651,0
2015-03-12,10.223,10.398,9.898,9.975,121927,0
2015-03-13,10.09,10.095,9.863,9.898,89138,0
2015-03-16,9.892,9.933,9.538,9.7,140379,0
2015-03-17,9.7,9.779,9.573,9.7,139811,0
2015-03-18,9.694,9.892,9.61,9.8,142225,0
2015-03-19,9.7,9.834,9.61,9.8,130300,0
2015-03-20,9.913,10.026,9.856,9.962,120081,0
2015-03-23,9.975,10.243,9.947,10.054,123771,0
2015-03-24,10.172,10.228,10.046,10.062,173877,0
2015-03-25,10.074,10.145,9.962,10.095,120651,0
2015-03-26,10.181,10.2,10.019,10.033,113124,0
2015-03-27,10.09,10.102,9.982,9.982,126469,0
2015-03-30,9.997,10.109,9.975,10.039,51949,0
2015-03-31,10.039,10.216,9.933,9.956,115823,0
2015-04-01,10.033,10.109,9.898,9.962,59331,0
2015-04-02,9.913,9.991,9.834,9.92,113837,0
2015-04-06,10.01,10.074,9.97,10.01,77924,0
2015-04-07,10.054,10.223,9.991,10.181,69535,0
2015-04-08,10.2,10.2,10.074,10.145,78349,0
2015-04-09,10.189,10.189,9.933,9.982,98968,0
2015-04-10,10.054,10.067,9.828,9.863,139527,0
2015-04-13,9.913,9.928,9.6,9.61,216600,0
2015-04-14,9.61,9.884,9.61,9.849,188495,0
2015-04-15,9.913,10.161,9.905,10.082,158349,0
2015-04-16,10.145,10.342,10.082,10.181,150305,0
2015-04-17,10.136,10.165,9.97,10.039,92828,0
2015-04-20,10.046,10.209,10.046,10.054,58108,0
2015-04-21,10.145,10.153,10.01,10.09,108614,0
2015-04-22,10.102,10.181,10.062,10.172,74546,0
2015-04-23,10.181,10.336,10.181,10.228,114689,0
2015-04-24,10.189,10.357,10.189,10.3,122211,0
2015-04-27,10.357,10.496,10.237,10.328,124907,0
2015-04-28,10.414,10.427,10.161,10.252,205955,0
2015-04-29,10.209,10.378,10.189,10.308,147190,0
2015-04-30,10.252,10.455,10.228,10.378,195452,0
2015-05-01,10.385,10.512,10.364,10.512,67846,0
2015-05-04,10.555,10.645,10.533,10.582,133992,0
2015-05-05,10.638,10.735,10.519,10.574,106455,0
2015-05-06,10.674,10.674,10.463,10.547,140090,0
2015-05-07,10.599,10.599,10.42,10.514,90031,0
2015-05-08,10.637,10.637,10.493,10.542,67255,0
2015-05-11,10.599,10.599,10.493,10.493,41268,0
2015-05-12,10.579,10.599,10.514,10.521,114571,0
2015-05-13,10.701,10.932,10.542,10.542,110330,0
2015-05-14,10.594,10.759,10.587,10.644,108801,0
2015-05-15,10.644,10.68,10.594,10.644,60446,0
2015-05-18,10.651,11.01,10.644,11.005,109505,0
2015-05-19,10.975,10.975,10.793,10.867,114499,0
2015-05-20,10.904,10.904,10.724,10.81,140202,0
2015-05-21,10.858,10.896,10.521,10.68,124084,0
2015-05-22,10.587,10.708,10.542,10.55,86151,0
2015-05-26,10.536,10.55,10.342,10.348,133629,0
2015-05-27,10.392,10.428,10.097,10.162,151459,0
2015-05-28,10.167,10.306,10.075,10.083,109734,0
2015-05-29,10.091,10.184,9.838,9.847,143259,0
2015-06-01,9.847,10.11,9.847,10.097,79899,0
2015-06-02,10.097,10.213,9.968,9.968,79024,0
2015-06-03,10.033,10.054,9.874,9.88,150764,0
2015-06-04,9.903,9.91,9.751,9.758,136036,0
2015-06-05,9.723,9.838,9.587,9.628,127976,0
2015-06-08,9.565,9.651,9.456,9.456,96989,0
2015-06-09,9.5,9.622,9.3915,9.3915,111667,0
2015-06-10,9.4656,9.557,9.1836,9.2057,220553,0
2015-06-11,9.198,9.3048,9.1099,9.2327,160883,0
2015-06-12,9.2404,9.2981,9.1193,9.2702,126172,0
2015-06-15,9.2702,9.3626,9.1691,9.1884,120751,0
2015-06-16,9.2404,9.2481,9.0614,9.1193,132284,0
2015-06-17,9.1759,9.2481,9.0539,9.0819,115053,0
2015-06-18,9.1547,9.2327,9.1398,9.1759,112831,0
2015-06-19,9.1759,9.2269,9.067,9.1547,147569,0
2015-06-22,9.2115,9.3135,9.1884,9.2481,109218,0
2015-06-23,9.2827,9.2827,9.1605,9.198,100880,0
2015-06-24,9.2115,9.2269,9.1099,9.1884,104213,0
2015-06-25,9.1759,9.198,8.7448,8.8237,377536,0
2015-06-26,8.7503,8.8146,8.5999,8.5999,213712,0
2015-06-29,8.5285,8.5576,8.2248,8.4413,253173,0
2015-06-30,8.4563,8.6353,8.3547,8.5999,297085,0
2015-07-01,8.6072,8.888,8.5134,8.6434,177582,0
2015-07-02,8.6145,8.9029,8.6145,8.8381,131309,0
2015-07-06,8.7214,8.8805,8.7214,8.831,140343,0
2015-07-07,8.7803,9.1547,8.6434,9.1547,208849,0
2015-07-08,9.0325,9.2615,8.8237,8.888,87957,0
2015-07-09,9.025,9.1323,8.9383,9.0092,127281,0
2015-07-10,9.0959,9.198,8.9606,9.0325,150903,0
2015-07-13,9.0819,9.2481,9.0325,9.0903,273460,0
2015-07-14,9.0614,9.2115,9.0381,9.1034,176770,0
2015-07-15,9.0819,9.1099,8.7376,8.7739,190891,0
2015-07-16,8.8237,8.9085,8.7087,8.7087,109634,0
2015-07-17,8.6434,8.6507,8.4202,8.4844,152572,0
2015-07-20,8.4993,8.4993,8.0526,8.0602,243726,0
2015-07-21,8.0602,8.2538,7.9951,8.0676,109912,0
2015-07-22,8.0676,8.075,7.5632,7.7361,269429,0
2015-07-23,7.7945,7.9742,7.6354,7.7079,204122,0
2015-07-24,7.7007,7.8585,7.6501,7.7945,141037,0
2015-07-27,7.7225,7.8585,7.643,7.679,170635,0
2015-07-28,7.7654,8.0025,7.7144,7.9168,118251,0
2015-07-29,7.9377,8.312,7.8156,8.2248,176194,0
2015-07-30,8.2248,8.3694,8.1034,8.312,389903,0
2015-07-31,8.2898,8.3411,8.1683,8.2761,163129,0
2015-08-03,8.2616,8.2616,7.9519,7.9602,149077,0
2015-08-04,7.931,8.0526,7.9243,7.9602,146318,0
2015-08-05,7.9893,8.0967,7.5709,7.5709,190225,0
2015-08-06,7.5416,7.5416,7.161,7.3982,229175,0
2015-08-07,7.4119,7.4412,7.29,7.3052,137424,0
2015-08-10,7.3405,7.8294,7.3405,7.7654,105882,0
2015-08-11,7.7613,7.8732,7.5763,7.776,144689,0
2015-08-12,7.7168,8.066,7.7022,8.0359,167271,0
2015-08-13,8.1101,8.376,7.8585,8.0801,208145,0
2015-08-14,8.0433,8.4367,7.8287,7.9393,152299,0
2015-08-17,7.9175,8.1914,7.8877,8.0959,161472,0
2015-08-18,8.1555,8.2658,7.9767,8.1323,159854,0
2015-08-19,8.1175,8.2282,7.643,7.7242,200996,0
2015-08-20,7.7096,7.7914,7.5242,7.5242,136515,0
2015-08-21,7.4872,7.5018,7.1239,7.2351,211921,0
2015-08-24,6.7014,7.0498,6.2789,6.6792,272100,0
2015-08-25,6.8201,7.1165,6.4273,6.4421,226761,0
2015-08-26,6.5977,6.5977,6.1973,6.4641,277617,0
2015-08-27,6.5162,7.1239,6.5162,6.8793,295424,0
2015-08-28,6.8942,7.3243,6.731,7.0277,195734,0
2015-08-31,7.0721,7.4872,6.9385,7.213,178738,0
2015-09-01,7.1018,7.2871,7.0426,7.2499,132874,0
2015-09-02,7.3759,7.4059,7.2203,7.3535,84716,0
2015-09-03,7.3982,7.5618,7.3313,7.465,90920,0
2015-09-04,7.339,7.6131,7.339,7.5618,91054,0
2015-09-08,7.68,7.7323,7.5095,7.5539,99286,0
2015-09-09,7.5686,7.7022,7.3021,7.3092,130715,0
2015-09-10,7.3313,7.3467,7.1092,7.2203,108146,0
2015-09-11,7.2055,7.2055,6.8646,6.9239,96722,0
2015-09-14,6.9831,6.9831,6.7088,6.7534,49912,0
2015-09-15,6.6865,6.7756,6.5606,6.7014,133008,0
2015-09-16,6.8052,6.909,6.6941,6.7534,182922,0
2015-09-17,6.7681,6.9462,6.731,6.8424,109400,0
2015-09-18,6.7239,6.8349,6.6198,6.6198,79589,0
2015-09-21,6.6348,6.7831,6.6348,6.731,190609,0
2015-09-22,6.6716,6.8201,6.6049,6.6198,156345,0
2015-09-23,6.6643,6.6941,6.3604,6.3604,136921,0
2015-09-24,6.3604,6.3825,6.0936,6.316,220964,0
2015-09-25,6.3678,6.4494,6.1234,6.1676,125319,0
2015-09-28,6.1529,6.1529,5.7673,5.8045,156936,0
2015-09-29,5.8785,5.8785,5.3893,5.3893,147443,0
2015-09-30,5.4486,5.6711,5.3227,5.3966,311612,0
2015-10-01,5.5376,5.7898,5.5376,5.6933,302438,0
2015-10-02,5.6487,5.9674,5.5969,5.9674,129231,0
2015-10-05,6.0639,6.3012,6.049,6.1825,146112,0
2015-10-06,6.2566,6.479,6.2566,6.3529,238497,0
2015-10-07,6.5162,6.6865,6.4197,6.5013,183055,0
2015-10-08,6.5162,6.7756,6.4864,6.731,144204,0
2015-10-09,6.7534,6.9164,6.7163,6.8793,113180,0
2015-10-12,6.8867,6.8867,6.5828,6.6198,105611,0
2015-10-13,6.5902,6.6792,6.5828,6.6049,67178,0
2015-10-14,6.5977,6.6716,6.3381,6.4197,183998,0
2015-10-15,6.4048,6.5828,6.3086,6.5531,90649,0
2015-10-16,6.6049,6.7163,6.5457,6.6643,92943,0
2015-10-19,6.6124,6.7608,6.5087,6.5828,152703,0
2015-10-20,6.5385,6.7088,6.5146,6.6273,66728,0
2015-10-21,6.6865,6.7163,6.4939,6.5235,108861,0
2015-10-22,6.5828,6.5977,6.3309,6.3456,122217,0
2015-10-23,6.3752,6.4494,6.1381,6.1603,112370,0
2015-10-26,6.1306,6.19,6.0268,6.0342,151489,0
2015-10-27,5.9601,5.9601,5.7598,5.8785,191822,0
2015-10-28,5.9453,6.2269,5.8414,6.1825,234316,0
2015-10-29,6.1454,6.3456,6.1381,6.2197,191687,0
2015-10-30,6.2418,6.4421,6.1825,6.3975,96316,0
2015-11-02,6.3901,6.5755,6.3901,6.5013,94981,0
2015-11-03,6.5309,6.9017,6.5309,6.7978,177524,0
2015-11-04,6.7978,6.8942,6.6865,6.8571,241173,0
2015-11-05,6.8201,6.8942,6.7385,6.8349,164304,0
2015-11-06,6.7904,6.8718,6.6643,6.7385,164033,0
2015-11-09,6.7425,6.7425,6.4506,6.5811,198433,0
2015-11-10,6.4506,6.6195,6.2202,6.3199,198588,0
2015-11-11,6.4274,6.4506,6.0435,6.0741,129570,0
2015-11-12,5.9897,6.0359,5.7286,5.7823,166163,0
2015-11-13,5.7671,6.4506,5.7363,6.2202,316179,0
2015-11-16,6.1665,6.389,5.936,6.0741,323080,0
2015-11-17,6.0051,6.0974,5.7132,5.7977,237525,0
2015-11-18,5.8362,5.9745,5.7749,5.8669,187520,0
2015-11-19,5.936,5.9514,5.6903,5.7058,273596,0
2015-11-20,5.8209,5.8515,5.6519,5.7286,236352,0
2015-11-23,5.7132,5.7823,5.5598,5.5675,150667,0
2015-11-24,5.6441,5.7901,5.5828,5.6673,341183,0
2015-11-25,5.6594,5.6594,5.5366,5.5444,354334,0
2015-11-27,5.5137,5.5675,5.4906,5.5444,64068,0
2015-11-30,5.5903,5.7058,5.4754,5.5981,391969,0
2015-12-01,5.6058,5.6213,5.4984,5.5366,153228,0
2015-12-02,5.5059,5.5214,5.2526,5.2987,185692,0
2015-12-03,5.2449,5.3371,5.1067,5.1374,182032,0
2015-12-04,5.1067,5.1067,4.7765,4.8379,244557,0
2015-12-07,4.7457,4.7457,4.1007,4.3463,416321,0
2015-12-08,4.2005,4.5538,4.1776,4.2849,366400,0
2015-12-09,4.3387,4.6228,4.3387,4.5614,361365,0
2015-12-10,4.5538,4.7995,4.4154,4.669,365534,0
2015-12-11,4.5768,4.5768,4.1314,4.1776,255105,0
2015-12-14,4.1776,4.1776,3.8472,3.8626,256587,0
2015-12-15,3.9164,4.0777,3.8703,4.0007,285576,0
2015-12-16,4.047,4.1776,3.9933,4.0777,409286,0
2015-12-17,4.0624,4.1928,3.8397,3.9471,419316,0
2015-12-18,3.9395,4.0162,3.8013,3.8397,290526,0
2015-12-21,3.901,3.9856,3.7705,3.9779,475310,0
2015-12-22,4.0162,4.3924,3.9702,4.1621,899500,0
2015-12-23,4.308,4.5998,4.2849,4.5846,1234114,0
2015-12-24,4.6844,4.7457,4.5308,4.6153,302484,0
2015-12-28,4.5692,4.5692,4.3924,4.4384,663730,0
2015-12-29,4.5384,4.5846,4.3311,4.3924,576068,0
2015-12-30,4.2773,4.4002,4.239,4.3311,510464,0
2015-12-31,4.2773,4.6228,4.2773,4.5922,490022,0
2016-01-04,4.5231,4.7074,4.5,4.6766,213543,0
2016-01-05,4.7227,4.7381,4.6153,4.715,246276,0
2016-01-06,4.6075,4.6306,4.3387,4.4232,232926,0
2016-01-07,4.3618,4.3693,4.1491,4.2081,341853,0
2016-01-08,4.2466,4.2773,4.1314,4.1467,174887,0
2016-01-11,4.1621,4.2543,3.7321,3.8165,237414,0
2016-01-12,3.8934,3.9395,3.4556,3.7089,189024,0
2016-01-13,3.7628,3.8857,3.279,3.279,279739,0
2016-01-14,3.3174,3.4403,3.1409,3.4326,562796,0
2016-01-15,3.1946,3.2944,3.1102,3.2329,382830,0
2016-01-19,3.2329,3.2559,2.8642,2.9103,277634,0
2016-01-20,2.8106,2.8223,2.4726,2.68,466220,0
2016-01-21,2.6569,2.8337,2.6187,2.7646,727402,0
2016-01-22,2.9488,3.1946,2.9412,3.1946,367052,0
2016-01-25,3.1484,3.4172,3.0449,3.0563,291948,0
2016-01-26,3.1409,3.3329,3.0332,3.3174,295101,0
2016-01-27,3.302,3.3788,3.1714,3.3174,247571,0
2016-01-28,3.5248,3.617,3.4134,3.5324,259062,0
2016-01-29,3.594,3.7628,3.5861,3.7243,254096,0
2016-02-01,3.6783,3.6783,3.5401,3.6091,226152,0
2016-02-02,3.5631,3.5645,3.4419,3.5554,125159,0
2016-02-03,3.663,3.6936,3.4556,3.6245,241386,0
2016-02-04,3.6245,3.7868,3.5861,3.7243,228040,0
2016-02-05,3.7398,3.7398,3.583,3.6553,156073,0
2016-02-08,3.5631,3.5631,3.2484,3.2773,362489,0
2016-02-09,3.2144,3.3115,2.8418,2.8986,463375,0
2016-02-10,2.8823,3.0768,2.8339,2.8339,348611,0
2016-02-11,2.8014,2.8339,2.5666,2.6314,171938,0
2016-02-12,2.68,2.8257,2.599,2.7609,237767,0
2016-02-16,2.8663,2.9956,2.8581,2.9714,234010,0
2016-02-17,3.1334,3.4734,3.0768,3.2225,311004,0
2016-02-18,3.3359,3.4086,3.2296,3.3359,234762,0
2016-02-19,3.3033,3.3682,3.2549,3.3518,257320,0
2016-02-22,3.4895,3.6353,3.4815,3.6353,234715,0
2016-02-23,3.6191,3.6353,3.4571,3.5138,199819,0
2016-02-24,3.3925,3.6272,3.3278,3.6191,181038,0
2016-02-25,3.5949,3.6112,3.4895,3.5949,188112,0
2016-02-26,3.6758,3.8702,3.6758,3.7243,281851,0
2016-02-29,3.7165,3.9187,3.7067,3.8296,213927,0
2016-03-01,3.8863,3.9511,3.8055,3.854,108477,0
2016-03-02,3.8377,4.0807,3.7973,4.0726,114936,0
2016-03-03,4.0563,4.2425,4.0322,4.1859,136898,0
2016-03-04,4.2265,4.3721,4.1786,4.2426,172067,0
2016-03-07,4.3074,4.4449,4.2507,4.4045,172123,0
2016-03-08,4.3235,4.3721,4.109,4.1455,105431,0
2016-03-09,4.2831,4.2831,4.0968,4.1615,103514,0
2016-03-10,4.1615,4.1941,3.9915,4.0563,124067,0
2016-03-11,4.1535,4.2507,4.1292,4.1941,159207,0
2016-03-14,4.1292,4.2183,4.0968,4.2021,105921,0
2016-03-15,4.1212,4.1292,3.9349,3.9753,135490,0
2016-03-16,3.9998,4.2102,3.9998,4.2021,124103,0
2016-03-17,4.275,4.437,4.2345,4.3721,203540,0
2016-03-18,4.437,4.4937,4.3235,4.4613,107428,0
2016-03-21,4.453,4.453,4.2587,4.2911,88987,0
2016-03-22,4.2345,4.3884,4.2345,4.3721,98292,0
2016-03-23,4.275,4.3397,4.1697,4.1779,88647,0
2016-03-24,4.0403,4.2021,3.9919,4.1212,108051,0
2016-03-28,4.1292,4.1292,4.0403,4.0807,124800,0
2016-03-29,4.0322,4.1292,3.9836,4.1212,148127,0
2016-03-30,4.1697,4.2994,4.1697,4.2265,80865,0
2016-03-31,4.2102,4.4045,4.2102,4.3964,127221,0
2016-04-01,4.275,4.3155,4.1292,4.2507,58094,0
2016-04-04,4.2507,4.2507,4.0563,4.0807,67244,0
2016-04-05,4.0403,4.0726,3.9836,4.0078,100974,0
2016-04-06,4.0482,4.1779,4.0482,4.1292,80517,0
2016-04-07,4.1212,4.1779,4.0807,4.1697,71461,0
2016-04-08,4.2911,4.356,4.2588,4.3155,92638,0
2016-04-11,4.3803,4.4613,4.3397,4.3884,62313,0
2016-04-12,4.3964,4.7365,4.3964,4.7285,220794,0
2016-04-13,4.7285,4.7607,4.6635,4.7446,254222,0
2016-04-14,4.7607,4.9145,4.6798,4.9145,168350,0
2016-04-15,4.874,4.874,4.6555,4.7285,178101,0
2016-04-18,4.6555,4.8579,4.5583,4.8579,107685,0
2016-04-19,4.8579,5.1817,4.8498,5.1333,162253,0
2016-04-20,5.109,5.5301,5.109,5.4571,258843,0
2016-04-21,5.5381,5.5868,5.3841,5.3841,141956,0
2016-04-22,5.4894,5.6189,5.4651,5.5057,224265,0
2016-04-25,5.4408,5.5623,5.4388,5.4733,206439,0
2016-04-26,5.5218,5.5784,5.4566,5.5218,136654,0
2016-04-27,5.6189,5.9753,5.5947,5.951,316159,0
2016-04-28,5.8699,6.0076,5.8457,5.8782,175286,0
2016-04-29,5.9348,6.2505,5.8538,6.1453,295490,0
2016-05-02,6.1291,6.2181,5.9105,6.0725,226258,0
2016-05-03,5.9833,6.0481,5.8943,5.9024,226304,0
2016-05-04,5.9105,6.1048,5.8943,6.04,171758,0
2016-05-05,6.2667,6.4854,6.2344,6.4043,171680,0
2016-05-06,6.3801,6.955,6.299,6.5825,327862,0
2016-05-09,6.5744,6.5744,6.291,6.3801,124477,0
2016-05-10,6.3968,6.5799,6.022,6.1385,147856,0
2016-05-11,6.1218,6.1968,5.8553,5.8722,141156,0
2016-05-12,5.9136,6.0121,5.7971,5.8637,126188,0
2016-05-13,5.9887,5.9887,5.7387,5.772,179854,0
2016-05-16,5.8804,6.1343,5.8637,6.0135,234831,0
2016-05-17,5.997,6.1552,5.9553,6.0135,141747,0
2016-05-18,6.0053,6.1136,5.8553,5.972,110067,0
2016-05-19,5.9887,6.1552,5.8804,6.0135,140759,0
2016-05-20,6.1719,6.3385,6.1052,6.3385,112984,0
2016-05-23,6.3301,6.5093,6.2446,6.3801,138784,0
2016-05-24,6.4468,6.5174,6.3135,6.3885,146667,0
2016-05-25,6.3885,6.5217,6.3468,6.4385,154958,0
2016-05-26,6.4966,6.5385,6.3219,6.4301,203784,0
2016-05-27,6.3218,6.3968,6.1884,6.2468,148779,0
2016-05-31,6.2552,6.3718,6.1552,6.2053,111317,0
2016-06-01,6.0885,6.4218,6.0719,6.2802,112545,0
2016-06-02,6.2135,6.5299,6.2135,6.5299,92877,0
2016-06-03,6.4884,6.6549,6.4883,6.5799,113535,0
2016-06-06,6.7216,6.9116,6.6217,6.8215,144041,0
2016-06-07,6.9381,6.9457,6.7965,6.9131,105783,0
2016-06-08,6.9631,7.0797,6.9131,6.9215,161329,0
2016-06-09,6.8131,6.8716,6.7301,6.7882,132146,0
2016-06-10,6.6715,6.7355,6.4384,6.4384,126220,0
2016-06-13,6.3051,6.43,6.2218,6.2384,98781,0
2016-06-14,6.1385,6.2301,6.0552,6.1052,85338,0
2016-06-15,6.0552,6.2135,5.997,6.1719,109223,0
2016-06-16,6.0719,6.2015,5.9971,6.147,108671,0
2016-06-17,6.1803,6.313,6.1803,6.2552,65382,0
2016-06-20,6.405,6.405,6.3135,6.3551,48526,0
2016-06-21,6.3551,6.555,6.3218,6.5299,81659,0
2016-06-22,6.5716,6.6378,6.4717,6.5217,50868,0
2016-06-23,6.5633,6.6965,6.5299,6.6715,96728,0
2016-06-24,6.6049,6.6049,6.2552,6.3301,107105,0
2016-06-27,6.2468,6.2468,5.9636,6.0552,138582,0
2016-06-28,6.2718,6.555,6.0886,6.4217,129179,0
2016-06-29,6.505,6.6634,6.505,6.5633,114320,0
2016-06-30,6.5467,6.6299,6.3968,6.5633,99147,0
2016-07-01,6.5217,6.6466,6.505,6.5134,52461,0
2016-07-05,6.3468,6.4884,6.2468,6.4301,64461,0
2016-07-06,6.2802,6.4217,6.2635,6.3968,62205,0
2016-07-07,6.4801,6.4801,6.2135,6.2135,78466,0
2016-07-08,6.3051,6.4801,6.2517,6.3885,59187,0
2016-07-11,6.3885,6.505,6.3385,6.3633,53167,0
2016-07-12,6.4966,6.6883,6.4966,6.5385,76284,0
2016-07-13,6.6299,6.6299,6.3551,6.3885,91169,0
2016-07-14,6.4966,6.5385,6.3801,6.4468,68306,0
2016-07-15,6.4801,6.4801,6.3301,6.3885,78714,0
2016-07-18,6.3468,6.4634,6.3301,6.455,72014,0
2016-07-19,6.4801,6.4966,6.3385,6.4384,75268,0
2016-07-20,6.4634,6.5625,6.3968,6.505,86676,0
2016-07-21,6.4966,6.6634,6.455,6.5467,172114,0
2016-07-22,6.5467,6.6217,6.528,6.5884,76926,0
2016-07-25,6.5633,6.5633,6.4301,6.4801,94808,0
2016-07-26,6.4384,6.5799,6.4301,6.455,69133,0
2016-07-27,6.4217,6.5299,6.4134,6.4134,77215,0
2016-07-28,6.3551,6.3885,6.2802,6.2802,89104,0
2016-07-29,6.2135,6.455,6.2135,6.455,124036,0
2016-08-01,6.405,6.4301,6.2967,6.3051,87954,0
2016-08-02,6.2885,6.3968,6.1218,6.2468,114375,0
2016-08-03,6.3135,6.5385,6.2885,6.5385,125052,0
2016-08-04,6.5799,6.6217,6.5217,6.6217,117103,0
2016-08-05,6.6382,6.7465,6.6049,6.6799,119250,0
2016-08-08,6.7301,6.9381,6.7216,6.8882,220730,0
2016-08-09,6.9224,6.9224,6.7684,6.8967,99749,0
2016-08-10,6.9138,6.9651,6.7255,6.8539,138796,0
2016-08-11,6.8712,6.931,6.7514,6.7769,90179,0
2016-08-12,6.8197,6.8625,6.7427,6.7513,148764,0
2016-08-15,6.8454,6.948,6.8026,6.8539,92335,0
2016-08-16,6.8796,6.8882,6.7599,6.8282,120012,0
2016-08-17,6.8882,6.9395,6.7599,6.8454,73956,0
2016-08-18,6.8882,6.948,6.8112,6.9224,139897,0
2016-08-19,6.9823,6.9823,6.8368,6.8539,84161,0
2016-08-22,6.8026,6.8282,6.7255,6.794,65231,0
2016-08-23,6.8197,6.8282,6.7599,6.7855,90446,0
2016-08-24,6.8026,6.8026,6.5888,6.6485,68358,0
2016-08-25,6.5972,6.7083,6.5972,6.6229,47797,0
2016-08-26,6.6315,6.7684,6.5374,6.6144,112817,0
2016-08-29,6.5544,6.6401,6.5245,6.5888,51511,0
2016-08-30,6.6144,6.6572,6.4432,6.5458,88423,0
2016-08-31,6.486,6.5289,6.4176,6.4517,82140,0
2016-09-01,6.4091,6.4517,6.3834,6.4004,45575,0
2016-09-02,6.4347,6.5459,6.3834,6.5459,82035,0
2016-09-06,6.486,6.6401,6.486,6.5544,137038,0
2016-09-07,6.6229,6.7084,6.5801,6.6144,226003,0
2016-09-08,6.6914,6.8967,6.6914,6.7855,153281,0
2016-09-09,6.7171,6.794,6.4945,6.5374,128064,0
2016-09-12,6.5374,6.5374,6.3918,6.4945,127790,0
2016-09-13,6.3918,6.4432,6.1951,6.1951,152312,0
2016-09-14,6.1694,6.2635,6.1352,6.1866,85073,0
2016-09-15,6.2036,6.3234,6.1009,6.2781,179999,0
2016-09-16,6.2293,6.3234,6.1104,6.1866,105063,0
2016-09-19,6.3149,6.3149,6.2121,6.2378,65581,0
2016-09-20,6.2464,6.2721,6.2036,6.2036,36746,0
2016-09-21,6.3149,6.3319,6.2464,6.3319,42356,0
2016-09-22,6.4604,6.5459,6.4261,6.5374,80757,0
2016-09-23,6.4945,6.5887,6.4176,6.4347,50475,0
2016-09-26,6.4945,6.4945,6.4347,6.4347,39624,0
2016-09-27,6.3491,6.4517,6.3063,6.4004,89108,0
2016-09-28,6.486,6.5202,6.3149,6.5117,106373,0
2016-09-29,6.5459,6.6315,6.4689,6.5374,98540,0
2016-09-30,6.5801,6.6485,6.5289,6.6144,46820,0
2016-10-03,6.6315,6.6315,6.5117,6.5289,24739,0
2016-10-04,6.5374,6.5374,6.3834,6.4176,61560,0
2016-10-05,6.4774,6.5117,6.4432,6.486,60341,0
2016-10-06,6.5289,6.5289,6.4091,6.4347,56981,0
2016-10-07,6.4689,6.4937,6.3405,6.3918,96992,0
2016-10-10,6.5117,6.5117,6.4518,6.5031,27904,0
2016-10-11,6.6144,6.6144,6.3842,6.4176,47490,0
2016-10-12,6.4004,6.4347,6.3918,6.4176,30240,0
2016-10-13,6.3834,6.4176,6.2892,6.4176,50936,0
2016-10-14,6.3918,6.4176,6.2635,6.3149,65088,0
2016-10-17,6.3319,6.3319,6.2464,6.2464,42357,0
2016-10-18,6.2807,6.3149,6.1866,6.2721,119201,0
2016-10-19,6.3577,6.426,6.291,6.3577,67983,0
2016-10-20,6.3149,6.4176,6.298,6.3748,63228,0
2016-10-21,6.4004,6.4604,6.3566,6.4604,86270,0
2016-10-24,6.4604,6.4945,6.4273,6.4689,85407,0
2016-10-25,6.4945,6.4945,6.2892,6.3405,74979,0
2016-10-26,6.3063,6.3662,6.2165,6.3577,88554,0
2016-10-27,6.3662,6.4091,6.2978,6.3405,182879,0
2016-10-28,6.3491,6.4004,6.2721,6.3662,203791,0
2016-10-31,6.3491,6.3918,6.2207,6.3834,117585,0
2016-11-01,6.3834,6.5117,6.3055,6.5032,142307,0
2016-11-02,6.4176,6.6315,6.4176,6.4517,157954,0
2016-11-03,6.4261,6.4432,6.2978,6.4091,97413,0
2016-11-04,6.255,6.3577,6.2036,6.255,120334,0
2016-11-07,6.3234,6.3748,6.255,6.3491,100757,0
2016-11-08,6.3319,6.5459,6.2183,6.4261,128536,0
2016-11-09,6.2587,6.4965,6.1705,6.3644,144950,0
2016-11-10,6.382,6.5936,6.382,6.5143,100766,0
2016-11-11,6.4789,6.5054,6.3555,6.4173,63852,0
2016-11-14,6.4702,6.4702,6.241,6.3644,82261,0
2016-11-15,6.4878,6.4878,6.3732,6.391,74280,0
2016-11-16,6.3997,6.5055,6.3732,6.4613,97522,0
2016-11-17,6.4526,6.5583,6.4261,6.4262,67248,0
2016-11-18,6.4878,6.4965,6.391,6.4965,78685,0
2016-11-21,6.6112,6.7346,6.5583,6.6994,117590,0
2016-11-22,6.7258,6.7258,6.5495,6.6377,108124,0
2016-11-23,6.6288,6.6642,6.5055,6.5671,87923,0
2016-11-25,6.5936,6.6817,6.523,6.5583,23512,0
2016-11-28,6.6112,6.6112,6.3997,6.4349,52179,0
2016-11-29,6.2938,6.382,6.2234,6.3203,94794,0
2016-11-30,6.6112,6.6994,6.5143,6.5848,138447,0
2016-12-01,6.7082,6.7434,6.4965,6.5407,108160,0
2016-12-02,6.4789,6.6553,6.4789,6.5848,139383,0
2016-12-05,6.5848,6.6112,6.5055,6.5055,100609,0
2016-12-06,6.5055,6.532,6.4438,6.4526,90687,0
2016-12-07,6.3997,6.4702,6.3997,6.4526,92619,0
2016-12-08,6.4438,6.4461,6.3379,6.3688,117024,0
2016-12-09,6.4261,6.5045,6.3115,6.4438,105342,0
2016-12-12,6.62,6.62,6.4438,6.4878,118116,0
2016-12-13,6.5055,6.5936,6.4613,6.5583,163404,0
2016-12-14,6.5143,6.5495,6.3379,6.4438,243436,0
2016-12-15,6.4085,6.4613,6.3379,6.4349,106907,0
2016-12-16,6.4702,6.4702,6.3644,6.4261,125507,0
2016-12-19,6.4173,6.4481,6.382,6.4173,66302,0
2016-12-20,6.4349,6.4613,6.3732,6.391,129679,0
2016-12-21,6.391,6.4702,6.3115,6.4526,166832,0
2016-12-22,6.4878,6.6465,6.382,6.6282,159317,0
2016-12-23,6.6553,6.7171,6.6201,6.7082,164779,0
2016-12-27,6.7787,6.7787,6.6642,6.7522,146928,0
2016-12-28,6.814,6.814,6.7171,6.7258,152045,0
2016-12-29,6.7346,6.7434,6.6553,6.6906,90513,0
2016-12-30,6.7258,6.7346,6.6288,6.6817,162383,0
2017-01-03,6.7699,6.8316,6.673,6.7434,129185,0
2017-01-04,6.8052,6.8933,6.7937,6.8845,125127,0
2017-01-05,6.8404,6.9462,6.8404,6.8933,72661,0
2017-01-06,6.9197,7.0035,6.9197,6.9462,115710,0
2017-01-09,6.9462,6.9462,6.8492,6.8492,70065,0
2017-01-10,7.0078,7.0078,6.8228,6.8581,134069,0
2017-01-11,6.9197,6.9726,6.8933,6.9639,93956,0
2017-01-12,7.0078,7.0167,6.8668,6.9462,137989,0
2017-01-13,6.955,6.9815,6.9021,6.9726,106986,0
2017-01-17,6.9815,7.0255,6.9285,6.9726,119974,0
2017-01-18,6.955,6.9726,6.9109,6.9375,110319,0
2017-01-19,6.955,6.9639,6.8668,6.8933,87096,0
2017-01-20,6.9726,6.9903,6.8668,6.8933,125122,0
2017-01-23,6.9109,6.9197,6.7963,6.8316,165341,0
2017-01-24,6.8845,7.0343,6.8668,7.0167,175615,0
2017-01-25,7.0519,7.1842,7.0343,7.1666,312226,0
2017-01-26,7.2371,7.2724,7.1666,7.2724,217207,0
2017-01-27,7.2724,7.2724,7.1313,7.2459,202738,0
2017-01-30,7.1929,7.2194,7.0078,7.0519,164632,0
2017-01-31,7.0873,7.0873,6.9639,7.0607,121560,0
2017-02-01,7.2018,7.2547,7.1402,7.2371,129076,0
2017-02-02,7.2283,7.2987,7.1401,7.2195,195108,0
2017-02-03,7.3076,7.3518,7.2724,7.3428,160097,0
2017-02-06,7.3781,7.4009,7.3252,7.3694,99539,0
2017-02-07,7.3869,7.3958,7.2283,7.2987,171550,0
2017-02-08,7.2371,7.2987,7.1401,7.2459,230448,0
2017-02-09,7.3365,7.3999,7.2732,7.3456,165229,0
2017-02-10,7.4361,7.4542,7.3365,7.3456,171486,0
2017-02-13,7.3908,7.3908,7.293,7.3637,110000,0
2017-02-14,7.418,7.427,7.3093,7.418,105766,0
2017-02-15,7.4542,7.4723,7.3637,7.4632,168472,0
2017-02-16,7.5357,7.5448,7.3003,7.3365,157642,0
2017-02-17,7.3547,7.3547,7.2459,7.3003,92404,0
2017-02-21,7.3999,7.4723,7.3365,7.3908,182228,0
2017-02-22,7.4088,7.4542,7.2731,7.3093,183447,0
2017-02-23,7.3727,7.3999,7.1916,7.2271,173448,0
2017-02-24,7.2097,7.2368,7.1191,7.1916,131261,0
2017-02-27,7.2641,7.2641,7.1553,7.1553,127516,0
2017-02-28,7.2097,7.2368,7.1644,7.1916,134981,0
2017-03-01,7.2549,7.3274,7.2549,7.2641,85216,0
2017-03-02,7.2641,7.3637,7.2549,7.2822,83118,0
2017-03-03,7.2912,7.3003,7.2459,7.2549,113293,0
2017-03-06,7.3093,7.3093,7.2097,7.2641,85865,0
2017-03-07,7.3003,7.3003,7.1553,7.1825,108660,0
2017-03-08,7.2187,7.2459,6.9742,6.9742,158452,0
2017-03-09,6.9742,6.9923,6.7024,6.8383,158539,0
2017-03-10,6.9198,6.9288,6.7749,6.8564,125470,0
2017-03-13,6.8926,6.9379,6.8454,6.9107,74427,0
2017-03-14,6.8655,6.8655,6.7118,6.7659,157105,0
2017-03-15,6.8655,6.9106,6.7478,6.8837,72342,0
2017-03-16,6.9198,6.9198,6.8564,6.8926,58833,0
2017-03-17,6.8926,6.9107,6.8203,6.8293,74651,0
2017-03-20,6.8655,6.8746,6.7568,6.784,71413,0
2017-03-21,6.8564,6.8564,6.6347,6.6843,135902,0
2017-03-22,6.6843,6.6843,6.5847,6.6391,84225,0
2017-03-23,6.6572,6.793,6.6572,6.7749,102592,0
2017-03-24,6.8655,6.8655,6.7568,6.7749,116351,0
2017-03-27,6.7387,6.8112,6.6753,6.7297,105683,0
2017-03-28,6.7749,6.8564,6.7305,6.8112,155677,0
2017-03-29,6.8112,6.9832,6.8112,6.9379,74380,0
2017-03-30,7.0104,7.0194,6.9288,6.9561,157009,0
2017-03-31,6.9469,7.0919,6.9469,7.0738,95561,0
2017-04-03,7.1372,7.1372,6.9379,7.0466,236413,0
2017-04-04,7.0828,7.1009,7.0277,7.073,152516,0
2017-04-05,7.1644,7.2097,7.0376,7.0466,63441,0
2017-04-06,7.0647,7.1916,7.0647,7.1463,175264,0
2017-04-07,7.2187,7.2187,7.1101,7.1463,105113,0
2017-04-10,7.2097,7.2097,7.1438,7.1463,105155,0
2017-04-11,7.1734,7.1825,7.1103,7.1825,110472,0
2017-04-12,7.1916,7.233,7.0557,7.1009,145603,0
2017-04-13,7.0919,7.1101,7.0104,7.0194,128343,0
2017-04-17,7.0647,7.1009,6.9561,7.0013,68923,0
2017-04-18,7.0104,7.1372,6.995,7.1101,52845,0
2017-04-19,7.1553,7.1825,7.0376,7.0466,119415,0
2017-04-20,7.0919,7.0919,6.9561,7.0104,137183,0
2017-04-21,7.0557,7.1101,6.9561,6.9742,119598,0
2017-04-24,7.0738,7.1101,6.9832,7.0194,200728,0
2017-04-25,7.0466,7.1372,7.0194,7.0647,177204,0
2017-04-26,7.0647,7.1191,7.0285,7.0738,100916,0
2017-04-27,7.0738,7.0828,6.9198,6.9469,170455,0
2017-04-28,7.0466,7.0919,6.9742,7.0136,106566,0
2017-05-01,7.0194,7.1916,7.0194,7.1463,121474,0
2017-05-02,7.1644,7.2368,7.1463,7.1916,148752,0
2017-05-03,7.2278,7.2368,7.1553,7.1644,134978,0
2017-05-04,7.1372,7.1553,6.9288,6.9651,177163,0
2017-05-05,6.9107,6.9742,6.7206,6.9742,316720,0
2017-05-08,6.9923,7.0542,6.8474,6.9107,202502,0
2017-05-09,6.9015,6.9481,6.8176,6.9294,94258,0
2017-05-10,6.9667,7.0133,6.8455,6.8828,105449,0
2017-05-11,6.9481,6.9947,6.8548,6.8828,142298,0
2017-05-12,6.9387,7.0226,6.9107,7.004,148230,0
2017-05-15,7.1812,7.1905,7.0879,7.0879,77056,0
2017-05-16,7.1719,7.1812,7.004,7.0694,85354,0
2017-05-17,7.1066,7.1346,6.9481,7.004,122915,0
2017-05-18,6.9761,7.004,6.8361,6.9387,129420,0
2017-05-19,7.032,7.0879,6.9482,7.0694,98223,0
2017-05-22,7.1346,7.1812,7.0413,7.0879,83526,0
2017-05-23,7.1066,7.1999,7.0973,7.1999,77127,0
2017-05-24,7.2092,7.2185,7.0879,7.144,82007,0
2017-05-25,7.1346,7.1812,6.9294,6.9761,121406,0
2017-05-26,6.9667,7.0507,6.9015,6.9387,77875,0
2017-05-30,6.9294,6.9294,6.7802,6.7989,69873,0
2017-05-31,6.7522,6.8176,6.6963,6.7056,101180,0
2017-06-01,6.7709,6.8361,6.7004,6.7149,153968,0
2017-06-02,6.7056,6.7615,6.6404,6.6683,93731,0
2017-06-05,6.631,6.6589,6.5938,6.6589,89530,0
2017-06-06,6.6496,6.718,6.5937,6.7056,118982,0
2017-06-07,6.6589,6.7335,6.4631,6.5471,182510,0
2017-06-08,6.4911,6.5097,6.4165,6.4445,126504,0
2017-06-09,6.4445,6.5377,6.4364,6.4817,107947,0
2017-06-12,6.5284,6.5937,6.4631,6.4817,112011,0
2017-06-13,6.5097,6.5937,6.4594,6.5937,88273,0
2017-06-14,6.5937,6.5937,6.3139,6.3139,127559,0
2017-06-15,6.2953,6.2953,6.0527,6.1273,190000,0
2017-06-16,6.146,6.2104,6.0901,6.146,159836,0
2017-06-19,6.2113,6.2299,6.0155,6.0519,138919,0
2017-06-20,5.9875,5.9875,5.717,5.7916,254840,0
2017-06-21,5.8383,5.8942,5.6983,5.773,260414,0
2017-06-22,5.8103,5.8942,5.6983,5.8755,168729,0
2017-06-23,5.8942,6.2113,5.8755,6.202,123252,0
2017-06-26,6.2206,6.3045,6.0943,6.2673,126574,0
2017-06-27,6.3419,6.425,6.202,6.2299,132504,0
2017-06-28,6.2953,6.3885,6.2185,6.3325,75563,0
2017-06-29,6.3512,6.4351,6.3325,6.3325,111438,0
2017-06-30,6.4258,6.6123,6.4091,6.6123,106206,0
2017-07-03,6.6217,6.7335,6.6217,6.6963,49664,0
2017-07-05,6.7056,6.7149,6.5725,6.575,36830,0
2017-07-06,6.6776,6.7056,6.4911,6.5191,116804,0
2017-07-07,6.4817,6.5181,6.4055,6.5004,76146,0
2017-07-10,6.5284,6.575,6.4538,6.5191,83009,0
2017-07-11,6.5004,6.5564,6.4351,6.5377,127953,0
2017-07-12,6.6217,6.6683,6.575,6.6496,78425,0
2017-07-13,6.6404,6.6404,6.5564,6.6217,88259,0
2017-07-14,6.603,6.7056,6.603,6.6683,77301,0
2017-07-17,6.6776,6.7429,6.6776,6.7243,85994,0
2017-07-18,6.7709,6.7709,6.6496,6.6683,126628,0
2017-07-19,6.7056,6.8082,6.6869,6.7709,145032,0
2017-07-20,6.7709,6.7709,6.6222,6.6496,95243,0
2017-07-21,6.6869,6.7149,6.6319,6.7056,56825,0
2017-07-24,6.6963,6.7429,6.6496,6.7335,65786,0
2017-07-25,6.7989,6.8455,6.764,6.7895,66601,0
2017-07-26,6.8455,6.8586,6.7802,6.8082,89658,0
2017-07-27,6.8176,6.8176,6.7149,6.7615,51166,0
2017-07-28,6.7802,6.8548,6.7282,6.7895,38675,0
2017-07-31,6.7709,6.7895,6.6683,6.7335,80875,0
2017-08-01,6.7335,6.8268,6.7158,6.7709,60257,0
2017-08-02,6.8268,6.8378,6.7429,6.7709,59024,0
2017-08-03,6.7709,6.8361,6.6776,6.7056,89782,0
2017-08-04,6.7243,6.7522,6.6776,6.7522,85394,0
2017-08-07,6.7243,6.7615,6.5937,6.6869,73157,0
2017-08-08,6.6217,6.6776,6.5284,6.603,114926,0
2017-08-09,6.6319,6.6319,6.4779,6.5741,53707,0
2017-08-10,6.5453,6.6126,6.3142,6.4009,148307,0
2017-08-11,6.2661,6.4394,6.2661,6.2854,150870,0
2017-08-14,6.3912,6.3912,6.2661,6.3335,106280,0
2017-08-15,6.3239,6.3335,6.0929,6.1314,186215,0
2017-08-16,6.1025,6.1987,6.0736,6.0736,133154,0
2017-08-17,6.1025,6.1506,6.0447,6.1217,145265,0
2017-08-18,6.0929,6.218,6.0447,6.141,114913,0
2017-08-21,6.1795,6.1795,5.9879,6.0929,122666,0
2017-08-22,6.1025,6.2565,6.0832,6.1506,108879,0
2017-08-23,6.1506,6.2949,6.141,6.2469,94016,0
2017-08-24,6.2469,6.2565,6.1924,6.2276,51656,0
2017-08-25,6.2276,6.295,6.2276,6.2661,83206,0
2017-08-28,6.295,6.3142,6.1602,6.2118,103226,0
2017-08-29,6.1699,6.2661,6.141,6.2565,88516,0
2017-08-30,6.1987,6.2757,6.1795,6.2276,84359,0
2017-08-31,6.2661,6.4393,6.2661,6.3816,96417,0
2017-09-01,6.3912,6.4875,6.3816,6.4009,57981,0
2017-09-05,6.4297,6.4871,6.3624,6.4009,52050,0
2017-09-06,6.4009,6.4105,6.3527,6.372,58989,0
2017-09-07,6.3431,6.4009,6.3239,6.372,66558,0
2017-09-08,6.3527,6.3527,6.2372,6.2372,52523,0
2017-09-11,6.2757,6.3239,6.2469,6.3239,65720,0
2017-09-12,6.2565,6.3624,6.2372,6.2469,119508,0
2017-09-13,6.295,6.3277,6.2276,6.2661,119058,0
2017-09-14,6.3046,6.3816,6.2469,6.3142,123010,0
2017-09-15,6.3239,6.3356,6.1699,6.2757,96239,0
2017-09-18,6.2565,6.2854,6.1795,6.218,148211,0
2017-09-19,6.2084,6.275,6.1602,6.2084,129600,0
2017-09-20,6.2372,6.3142,6.1795,6.218,101653,0
2017-09-21,6.2469,6.2469,6.0707,6.1121,85269,0
2017-09-22,6.1121,6.1602,6.0255,6.0929,107518,0
2017-09-25,6.1025,6.2565,6.1025,6.2565,83870,0
2017-09-26,6.2084,6.2565,6.141,6.2372,156728,0
2017-09-27,6.2661,6.2661,6.141,6.1795,76192,0
2017-09-28,6.2372,6.2372,6.1121,6.1506,86800,0
2017-09-29,6.1314,6.2435,6.1314,6.2084,115764,0
2017-10-02,6.1602,6.295,6.1121,6.2757,195635,0
2017-10-03,6.218,6.3212,6.218,6.2757,75597,0
2017-10-04,6.2661,6.3142,6.2372,6.2372,57976,0
2017-10-05,6.2854,6.3142,6.2469,6.295,69660,0
2017-10-06,6.2469,6.2941,6.218,6.2565,50833,0
2017-10-09,6.295,6.295,6.2662,6.2854,62116,0
2017-10-10,6.3046,6.3269,6.2084,6.2565,150225,0
2017-10-11,6.2565,6.3142,6.2469,6.2757,94858,0
2017-10-12,6.218,6.2854,6.1795,6.2084,145156,0
2017-10-13,6.2757,6.2757,6.1025,6.1121,54670,0
2017-10-16,6.1987,6.2061,6.0544,6.1314,76636,0
2017-10-17,6.0736,6.141,5.9485,5.9966,157422,0
2017-10-18,5.9966,6.0351,5.8522,5.8715,190659,0
2017-10-19,5.833,5.8811,5.756,5.8619,131734,0
2017-10-20,5.8811,5.91,5.7271,5.7552,147530,0
2017-10-23,5.7656,5.8032,5.602,5.6501,198112,0
2017-10-24,5.6886,5.6982,5.4961,5.5442,260924,0
2017-10-25,5.4865,5.5538,5.2555,5.294,294147,0
2017-10-26,5.3036,5.679,5.2555,5.4191,472014,0
2017-10-27,5.4191,5.6212,5.4095,5.5731,261890,0
2017-10-30,5.6501,5.7271,5.5588,5.602,179664,0
2017-10-31,5.6116,5.6116,5.5346,5.5442,112356,0
2017-11-01,5.5731,5.679,5.5731,5.6693,264209,0
2017-11-02,5.6308,5.6956,5.4309,5.5346,149167,0
2017-11-03,5.5635,5.602,5.4672,5.602,159375,0
2017-11-06,5.6405,5.7078,5.566,5.7078,180233,0
2017-11-07,5.6982,5.8041,5.679,5.7848,174892,0
2017-11-08,5.8234,5.8234,5.6212,5.679,210052,0
2017-11-09,5.6212,5.727,5.6212,5.6525,179381,0
2017-11-10,5.58,5.69,5.5618,5.61,216362,0
