Date,Open,High,Low,Close,Volume,OpenInt
2013-08-09,18.702,18.935,15.57,16.942,4075378,0
2013-08-12,16.177,16.813,15.719,16.084,750889,0
2013-08-13,15.429,15.56,14.503,15.158,797076,0
2013-08-14,14.961,14.961,14.025,14.25,984267,0
2013-08-15,13.699,14.475,13.615,14.063,218399,0
2013-08-16,13.923,14.196,13.793,13.838,111806,0
2013-08-19,13.933,13.942,13.194,13.419,202296,0
2013-08-20,13.746,13.829,13.185,13.493,458671,0
2013-08-21,13.467,13.652,13.203,13.493,209432,0
2013-08-22,13.361,14.017,12.988,13.942,325441,0
2013-08-23,13.933,14.586,13.746,14.4,319303,0
2013-08-26,14.484,15.045,14.381,14.916,249397,0
2013-08-27,14.783,14.849,14.494,14.753,165222,0
2013-08-28,14.663,14.663,14.203,14.549,53547,0
2013-08-29,14.409,14.728,14.268,14.475,132626,0
2013-08-30,14.409,14.644,14.287,14.484,185935,0
2013-09-03,14.763,14.763,14.325,14.381,189915,0
2013-09-04,14.26,14.446,14.213,14.25,216845,0
2013-09-05,14.354,14.644,14.25,14.277,35572,0
2013-09-06,14.354,14.455,14.196,14.439,50134,0
2013-09-09,14.429,14.549,14.277,14.522,219384,0
2013-09-10,13.568,14.222,13.37,13.783,318993,0
2013-09-11,13.802,14.709,13.615,14.381,186351,0
2013-09-12,14.494,14.773,14.364,14.503,145807,0
2013-09-13,14.494,14.728,14.494,14.644,55968,0
2013-09-16,14.783,15.728,14.682,14.952,144778,0
2013-09-17,15.065,15.074,14.615,14.888,93541,0
2013-09-18,14.961,15.006,14.4,14.802,89482,0
2013-09-19,14.653,14.916,14.596,14.653,26210,0
2013-09-20,14.512,14.512,13.923,14.035,87517,0
2013-09-23,14.044,14.044,13.802,13.998,27974,0
2013-09-24,13.867,14.316,13.867,14.11,42844,0
2013-09-25,13.961,14.187,13.829,14.073,53032,0
2013-09-26,14.025,14.035,13.709,13.98,105948,0
2013-09-27,13.736,13.895,13.625,13.895,111753,0
2013-09-30,13.793,13.838,13.438,13.838,50000,0
2013-10-01,13.699,13.699,13.278,13.334,103924,0
2013-10-02,13.026,13.37,13.026,13.165,63053,0
2013-10-03,13.026,13.026,12.148,12.512,252064,0
2013-10-04,12.258,12.522,12.166,12.296,89209,0
2013-10-07,12.176,12.193,11.661,12.166,128809,0
2013-10-08,12.23,12.23,11.856,11.98,21421,0
2013-10-09,12.025,12.343,11.792,12.109,116803,0
2013-10-10,12.258,12.782,12.202,12.531,75311,0
2013-10-11,13.007,13.38,13.007,13.232,79567,0
2013-10-14,13.175,13.261,12.904,13.232,19779,0
2013-10-15,13.185,13.269,12.904,13.017,41709,0
2013-10-16,13.091,13.484,13.091,13.296,34855,0
2013-10-17,13.296,13.652,13.232,13.529,136801,0
2013-10-18,13.838,13.838,13.419,13.502,93148,0
2013-10-21,13.558,13.558,13.147,13.287,36917,0
2013-10-22,13.419,13.448,13.203,13.325,48850,0
2013-10-23,13.325,13.342,13.137,13.261,46772,0
2013-10-24,13.147,13.175,12.857,12.998,85117,0
2013-10-25,12.97,13.118,12.922,13.045,11001,0
2013-10-28,13.213,13.315,12.885,13.053,27575,0
2013-10-29,13.475,13.475,13.175,13.223,25325,0
2013-10-30,13.213,13.467,12.728,12.885,25990,0
2013-10-31,12.998,13.213,12.109,12.193,41387,0
2013-11-01,12.148,12.296,11.942,12.211,49139,0
2013-11-04,12.138,12.176,11.97,12.148,38299,0
2013-11-05,12.118,12.305,11.997,12.211,52534,0
2013-11-06,12.193,12.23,11.296,11.688,96662,0
2013-11-07,12.148,12.391,12.09,12.202,253824,0
2013-11-08,12.296,12.483,12.1,12.445,97261,0
2013-11-11,12.454,12.531,11.866,12.184,92004,0
2013-11-12,12.081,12.081,11.773,11.988,98089,0
2013-11-13,11.866,12.371,11.866,12.353,36108,0
2013-11-14,12.417,12.641,12.118,12.641,52448,0
2013-11-15,12.531,12.709,12.371,12.586,208944,0
2013-11-18,12.623,12.623,12.166,12.184,102133,0
2013-11-19,12.176,12.278,12.156,12.156,69983,0
2013-11-20,12.015,12.118,12.015,12.025,25006,0
2013-11-21,12.138,12.138,11.95,12.1,26634,0
2013-11-22,12.034,12.148,12.025,12.052,27376,0
2013-11-25,12.176,12.278,12.025,12.025,75299,0
2013-11-26,12.025,12.138,12.025,12.09,15303,0
2013-11-27,12.128,12.239,11.97,12.148,74435,0
2013-11-29,12.202,12.278,12.09,12.09,8541,0
2013-12-02,12.081,12.343,11.97,12.278,38923,0
2013-12-03,12.109,12.156,12.006,12.015,53046,0
2013-12-04,11.829,11.96,11.633,11.922,80545,0
2013-12-05,11.764,11.922,11.241,11.725,120223,0
2013-12-06,11.829,12.061,11.716,12.061,306169,0
2013-12-09,11.903,11.988,11.883,11.95,67279,0
2013-12-10,11.922,12.148,11.874,11.932,56059,0
2013-12-11,11.792,11.802,11.585,11.604,69449,0
2013-12-12,11.549,11.549,11.192,11.352,19721,0
2013-12-13,11.352,11.52,11.267,11.474,17041,0
2013-12-16,11.614,11.669,10.425,10.913,116867,0
2013-12-17,10.847,11.258,10.847,11.091,62442,0
2013-12-18,10.79,11.286,10.333,11.286,143464,0
2013-12-19,11.163,11.182,10.857,10.948,34917,0
2013-12-20,10.913,11.342,10.707,10.923,38461,0
2013-12-23,10.958,11.342,10.958,10.986,50866,0
2013-12-24,11.173,11.352,10.996,11.127,74867,0
2013-12-26,11.073,11.231,10.967,11.163,51988,0
2013-12-27,11.173,11.464,10.79,11.38,41414,0
2013-12-30,11.407,11.604,11.202,11.455,135631,0
2013-12-31,11.333,11.604,11.163,11.604,45761,0
2014-01-02,11.417,12.288,11.417,11.988,47357,0
2014-01-03,11.819,12.728,11.819,12.623,45360,0
2014-01-06,12.493,12.493,12.156,12.399,39182,0
2014-01-07,12.483,12.483,12.202,12.417,27797,0
2014-01-08,12.325,13.053,11.802,11.95,67651,0
2014-01-09,12.052,12.109,11.811,12.09,15059,0
2014-01-10,11.922,12.176,11.802,12.061,54474,0
2014-01-13,11.792,12.025,11.575,11.893,83505,0
2014-01-14,11.688,11.97,11.604,11.942,57083,0
2014-01-15,11.874,12.156,11.802,12.025,48885,0
2014-01-16,12.025,12.211,11.792,12.202,40803,0
2014-01-17,11.922,12.23,11.792,12.148,39122,0
2014-01-21,11.98,12.156,11.883,12.061,87962,0
2014-01-22,11.96,12.128,11.848,12.1,18249,0
2014-01-23,11.98,12.044,11.874,12.044,34821,0
2014-01-24,11.96,12.493,11.866,12.202,111019,0
2014-01-27,12.071,12.071,11.856,11.932,27679,0
2014-01-28,11.856,11.903,11.754,11.893,9012,0
2014-01-29,11.744,11.856,11.624,11.773,23587,0
2014-01-30,11.624,11.744,11.36,11.446,90133,0
2014-01-31,11.241,11.241,10.895,11.136,200899,0
2014-02-03,11.202,11.624,10.343,10.435,250420,0
2014-02-04,10.904,10.996,9.819,9.902,135077,0
2014-02-05,10.025,10.183,9.623,9.819,98366,0
2014-02-06,10.098,10.267,9.4532,9.623,76299,0
2014-02-07,9.586,10.818,9.586,10.734,164876,0
2014-02-10,10.566,11.407,10.511,11.202,134272,0
2014-02-11,10.948,11.633,10.948,11.202,115737,0
2014-02-12,11.154,11.154,10.904,11.081,16483,0
2014-02-13,11.073,11.893,11.073,11.651,25164,0
2014-02-14,11.651,11.679,11.51,11.679,5976,0
2014-02-18,11.679,12.473,11.529,12.156,44455,0
2014-02-19,12.156,12.764,12.109,12.23,35368,0
2014-02-20,12.109,12.54,11.792,11.848,34652,0
2014-02-21,11.848,12.325,11.848,12.061,14580,0
2014-02-24,12.184,12.502,12.148,12.148,101936,0
2014-02-25,12.268,12.371,11.549,11.549,33156,0
2014-02-26,11.661,11.716,10.931,11.034,86403,0
2014-02-27,11.073,11.073,10.425,10.976,98076,0
2014-02-28,10.94,11.492,10.641,11.407,103957,0
2014-03-03,11.492,11.539,10.923,11.109,56221,0
2014-03-04,11.221,11.333,10.631,10.931,40578,0
2014-03-05,10.847,11.436,10.847,11.231,48421,0
2014-03-06,11.352,11.352,10.895,10.948,197651,0
2014-03-07,11.241,11.426,10.986,11.258,18338,0
2014-03-10,11.286,11.286,10.763,11.024,38535,0
2014-03-11,11.073,11.267,11.053,11.182,43109,0
2014-03-12,11.173,11.539,11.173,11.323,24312,0
2014-03-13,11.315,11.52,10.986,11.154,22614,0
2014-03-14,11.1,11.407,11.091,11.296,12924,0
2014-03-17,11.306,11.398,11.127,11.202,15094,0
2014-03-18,11.258,11.258,10.895,11.006,10418,0
2014-03-19,10.913,11.231,10.913,11.044,20859,0
2014-03-20,11.091,11.585,10.895,11.558,27554,0
2014-03-21,11.651,11.811,11.558,11.633,54659,0
2014-03-24,11.39,11.595,11.145,11.258,33228,0
2014-03-25,11.231,11.585,11.231,11.585,9899,0
2014-03-26,11.436,11.529,10.809,10.958,19463,0
2014-03-27,10.931,10.996,10.333,10.548,65485,0
2014-03-28,10.593,10.593,10.005,10.034,180161,0
2014-03-31,10.137,10.286,10.034,10.079,111051,0
2014-04-01,10.145,10.145,9.92,10.079,23651,0
2014-04-02,10.098,10.277,9.987,10.155,109701,0
2014-04-03,10.193,10.22,9.939,10.107,116046,0
2014-04-04,10.213,10.213,9.978,10.107,52770,0
2014-04-07,10.107,10.107,9.781,9.809,14967,0
2014-04-08,9.883,9.939,9.586,9.605,25197,0
2014-04-09,9.547,9.819,9.4717,9.705,68642,0
2014-04-10,9.677,9.677,9.509,9.586,41865,0
2014-04-11,9.4532,10.117,9.3496,9.969,94308,0
2014-04-14,10.071,10.277,9.959,10.183,12558,0
2014-04-15,10.137,10.361,10.137,10.361,17755,0
2014-04-16,10.315,10.324,10.107,10.295,20540,0
2014-04-17,10.238,10.631,10.238,10.584,53268,0
2014-04-21,10.661,10.707,10.511,10.603,10690,0
2014-04-22,10.52,10.631,10.295,10.463,16969,0
2014-04-23,10.463,11.006,10.463,10.94,15349,0
2014-04-24,10.895,10.923,10.305,10.425,33422,0
2014-04-25,10.38,10.425,10.155,10.238,54218,0
2014-04-28,10.333,10.416,10.257,10.343,66495,0
2014-04-29,10.333,10.333,10.034,10.183,35414,0
2014-04-30,10.174,10.174,9.781,9.819,74109,0
2014-05-01,9.715,10.025,9.605,9.939,42891,0
2014-05-02,10.042,10.127,9.949,10.005,21656,0
2014-05-05,9.978,10.034,9.809,9.987,10676,0
2014-05-06,9.902,10.025,9.864,9.911,9616,0
2014-05-07,10.089,10.463,9.873,9.883,40655,0
2014-05-08,9.829,9.92,9.744,9.838,22756,0
2014-05-09,9.799,9.799,9.3212,9.547,58960,0
2014-05-12,9.695,10.015,9.641,9.911,77905,0
2014-05-13,9.978,10.005,9.809,9.829,42206,0
2014-05-14,9.93,9.996,9.799,9.873,36977,0
2014-05-15,9.771,9.771,9.659,9.725,11038,0
2014-05-16,9.659,9.659,9.3792,9.537,47227,0
2014-05-19,9.527,9.537,9.3046,9.4896,11908,0
2014-05-20,9.4081,9.4896,9.1448,9.3496,42871,0
2014-05-21,9.4442,9.4442,9.2199,9.3496,54108,0
2014-05-22,9.3046,9.3981,9.2858,9.331,7047,0
2014-05-23,9.3496,9.4442,9.3046,9.3409,18133,0
2014-05-27,9.3496,9.3496,9.1919,9.1919,32263,0
2014-05-28,9.2294,9.4081,9.1728,9.3496,98519,0
2014-05-29,9.3496,9.586,9.3212,9.586,82757,0
2014-05-30,9.586,9.586,9.2101,9.3792,30517,0
2014-06-02,9.3883,9.586,9.3692,9.4353,28073,0
2014-06-03,9.4986,9.586,9.3981,9.4627,12296,0
2014-06-04,9.4081,9.4896,9.182,9.182,28742,0
2014-06-05,9.3496,11.163,9.0703,9.2576,123590,0
2014-06-06,9.3496,9.3496,8.8644,8.9767,59300,0
2014-06-09,8.9112,8.9954,8.7148,8.8179,32791,0
2014-06-10,8.7991,8.8738,8.6773,8.6961,66840,0
2014-06-11,8.6214,8.8083,8.5654,8.6027,37858,0
2014-06-12,8.7148,9.0796,8.7148,8.7709,118246,0
2014-06-13,8.7056,8.9299,8.6027,8.6307,40779,0
2014-06-16,8.6027,9.0703,8.5186,9.0329,80426,0
2014-06-17,9.0235,9.0421,8.8179,8.9018,66480,0
2014-06-18,8.9673,9.0703,8.958,9.0048,96092,0
2014-06-19,9.1264,9.4986,9.1264,9.3212,167497,0
2014-06-20,9.4081,9.527,9.3496,9.4353,76800,0
2014-06-23,9.3981,9.527,9.3692,9.3883,39539,0
2014-06-24,9.3883,9.537,9.3496,9.3496,48225,0
2014-06-25,9.3496,9.3496,9.0703,9.0796,41319,0
2014-06-26,9.1075,9.3212,8.9954,9.2858,33425,0
2014-06-27,9.2101,9.4627,9.1543,9.4442,18173,0
2014-06-30,9.3692,9.576,9.3496,9.3981,16512,0
2014-07-01,9.3981,9.3981,9.3046,9.3135,19667,0
2014-07-02,9.3496,9.3692,9.3046,9.3046,7272,0
2014-07-03,9.3883,9.838,9.3883,9.586,33973,0
2014-07-07,9.4986,9.566,9.1919,9.3792,76178,0
2014-07-08,9.4168,9.527,9.3596,9.527,48939,0
2014-07-09,9.4986,9.556,9.4986,9.527,5166,0
2014-07-10,9.4896,9.527,9.0703,9.1448,13613,0
2014-07-11,9.2101,9.3883,9.2101,9.331,7575,0
2014-07-14,9.4532,9.518,9.4532,9.4717,14554,0
2014-07-15,9.4081,9.4081,9.1919,9.1919,12452,0
2014-07-16,9.2858,9.4627,9.2576,9.4627,11741,0
2014-07-17,9.509,9.819,9.3692,9.4442,69495,0
2014-07-18,9.3792,9.631,9.2948,9.631,14196,0
2014-07-21,9.4896,9.4896,9.3409,9.4264,7281,0
2014-07-22,9.4807,9.902,9.4264,9.819,56680,0
2014-07-23,9.762,9.791,9.631,9.753,8751,0
2014-07-24,9.686,9.762,9.586,9.623,5851,0
2014-07-25,9.537,9.595,9.537,9.586,2442,0
2014-07-28,9.509,9.547,9.3981,9.4717,13613,0
2014-07-29,9.4264,9.677,9.3981,9.4807,10518,0
2014-07-30,9.4717,9.4717,9.331,9.3883,24083,0
2014-07-31,9.2948,9.4807,9.2948,9.3883,21151,0
2014-08-01,9.4627,9.509,9.3981,9.4264,35156,0
2014-08-04,9.3883,9.4717,9.2858,9.3692,30891,0
2014-08-05,9.2948,9.3135,9.1728,9.2199,12326,0
2014-08-06,9.3135,9.4717,9.3046,9.4168,32156,0
2014-08-07,9.4627,9.4627,8.7804,8.8365,111681,0
2014-08-08,8.9112,9.014,8.6027,8.855,239559,0
2014-08-11,8.8925,9.1728,8.8083,8.8179,123553,0
2014-08-12,8.8925,9.0329,8.5838,8.6869,46371,0
2014-08-13,8.7056,9.0889,8.7056,8.9112,22850,0
2014-08-14,8.827,8.8458,8.6681,8.7804,31237,0
2014-08-15,8.8083,8.8083,8.4342,8.5186,38873,0
2014-08-18,8.5279,8.7804,8.5279,8.5934,138005,0
2014-08-19,8.6494,8.7616,8.6027,8.6869,42424,0
2014-08-20,8.6681,8.7991,8.6681,8.7523,21107,0
2014-08-21,8.7804,8.7897,8.4437,8.5654,31406,0
2014-08-22,8.4905,8.8365,8.481,8.6773,26379,0
2014-08-25,8.612,8.7709,8.5372,8.612,26652,0
2014-08-26,8.6494,8.855,8.612,8.612,30823,0
2014-08-27,8.6869,8.6961,8.6214,8.6961,17367,0
2014-08-28,8.6773,8.7148,8.4342,8.6027,30684,0
2014-08-29,8.612,8.6961,8.4342,8.4342,23228,0
2014-09-02,8.5654,8.612,8.294,8.4718,41996,0
2014-09-03,8.5654,8.6494,8.5466,8.5558,29228,0
2014-09-04,8.5091,8.5466,8.3501,8.4156,23561,0
2014-09-05,8.481,8.8831,8.4156,8.7991,29161,0
2014-09-08,8.8831,9.2013,8.8831,8.9299,22418,0
2014-09-09,8.9859,8.9859,8.4718,8.5372,24650,0
2014-09-10,8.6214,8.7991,8.5091,8.7897,18755,0
2014-09-11,8.6494,9.0796,8.6494,8.9673,12333,0
2014-09-12,8.743,9.3212,8.743,9.2294,21325,0
2014-09-15,9.2199,9.2392,9.0329,9.0796,10323,0
2014-09-16,9.0329,9.0329,8.612,8.7243,11103,0
2014-09-17,8.8365,9.1728,8.7148,9.0889,27751,0
2014-09-18,9.0889,9.3596,8.9954,9.3496,24030,0
2014-09-19,9.3046,9.4627,8.9299,8.9299,41616,0
2014-09-22,9.0516,9.0889,8.9673,9.0703,8583,0
2014-09-23,9.0421,9.1075,8.9299,9.0329,23910,0
2014-09-24,8.9954,9.1919,8.9206,9.1728,19158,0
2014-09-25,9.0796,9.2478,8.958,9.1728,14793,0
2014-09-26,9.3046,9.3883,9.117,9.2948,15016,0
2014-09-29,9.2013,9.2759,8.9393,9.014,7667,0
2014-09-30,8.9767,8.9859,8.5091,8.7334,25713,0
2014-10-01,8.64,9.1639,8.5091,8.6869,43091,0
2014-10-02,8.7523,8.7523,8.4249,8.6307,13715,0
2014-10-03,8.7709,8.8738,8.3501,8.3501,26180,0
2014-10-06,8.5186,8.6961,8.2661,8.6214,9884,0
2014-10-07,8.5279,8.7616,8.4437,8.6869,24293,0
2014-10-08,8.9393,9.2478,8.7243,9.0329,40495,0
2014-10-09,8.958,8.958,8.3222,8.3222,12730,0
2014-10-10,8.3222,8.5654,8.2006,8.2006,54031,0
2014-10-13,8.3222,8.4905,8.3222,8.4531,10755,0
2014-10-14,8.3969,8.3969,8.2006,8.2286,27336,0
2014-10-15,8.2194,8.2194,7.892,8.0697,17243,0
2014-10-16,7.9948,8.3501,7.9948,8.2753,15394,0
2014-10-17,8.238,8.3035,8.1632,8.238,7134,0
2014-10-20,8.2286,8.4718,8.1538,8.2567,5529,0
2014-10-21,8.2006,8.3222,7.9855,8.1351,10069,0
2014-10-22,8.2099,8.2753,7.7517,7.7517,20026,0
2014-10-23,8.1444,8.2753,8.051,8.051,78897,0
2014-10-24,8.1257,8.3222,8.107,8.2286,34755,0
2014-10-27,8.1538,8.3783,8.0883,8.3783,5356,0
2014-10-28,8.1817,8.1817,8.051,8.0883,31352,0
2014-10-29,8.2286,8.4156,8.1351,8.3127,132505,0
2014-10-30,8.1726,8.2661,8.1351,8.1632,158757,0
2014-10-31,8.0977,8.3313,8.0229,8.3313,19269,0
2014-11-03,8.1817,8.294,8.1351,8.294,16357,0
2014-11-04,8.2194,8.2194,8.1351,8.1817,4375,0
2014-11-05,8.1817,8.1817,8.0416,8.0416,3459,0
2014-11-06,8.1726,8.2286,7.8827,7.892,11426,0
2014-11-07,7.8639,7.9202,7.7145,7.7145,10797,0
2014-11-10,7.7611,7.7611,7.2937,7.3124,21647,0
2014-11-11,7.2376,7.5927,6.9664,7.2001,51437,0
2014-11-12,7.2748,7.415,7.2748,7.3403,83924,0
2014-11-13,7.3403,7.4059,7.2376,7.3124,41346,0
2014-11-14,7.331,7.4339,7.331,7.3684,20800,0
2014-11-17,7.1159,7.4993,6.985,7.3963,79533,0
2014-11-18,7.4526,7.7332,7.4526,7.6582,41340,0
2014-11-19,7.621,7.621,7.5084,7.5084,19060,0
2014-11-20,7.621,7.7424,7.5179,7.5179,56275,0
2014-11-21,7.5927,7.5927,7.3873,7.415,7132,0
2014-11-24,7.5461,7.6397,7.2376,7.5179,106086,0
2014-11-25,7.6582,7.8639,7.5834,7.621,131430,0
2014-11-26,7.7704,7.8452,7.7424,7.7517,21448,0
2014-11-28,7.9481,8.1726,7.9481,8.0697,20595,0
2014-12-01,7.9855,7.9855,7.6022,7.7332,22191,0
2014-12-02,7.6114,7.6863,7.0224,7.1159,32434,0
2014-12-03,7.144,7.2656,7.013,7.013,6080,0
2014-12-04,7.0691,7.1065,6.9664,6.9664,11407,0
2014-12-05,7.0505,7.0505,6.7231,6.826,10908,0
2014-12-08,6.826,6.826,6.3678,6.6015,34265,0
2014-12-09,6.4426,6.5455,6.3212,6.4052,13186,0
2014-12-10,6.3958,6.4519,6.1808,6.2555,35685,0
2014-12-11,6.2089,6.3398,6.1154,6.2089,18299,0
2014-12-12,6.05,6.265,5.9751,5.9844,23188,0
2014-12-15,5.9751,5.9939,5.7693,5.7881,17744,0
2014-12-16,5.7881,5.9471,5.6758,5.9471,75862,0
2014-12-17,5.9377,6.0218,5.7226,6.0218,59999,0
2014-12-18,6.0687,6.265,6.0031,6.1714,93453,0
2014-12-19,6.265,6.3584,5.7134,5.9844,108536,0
2014-12-22,5.9844,6.1059,5.7974,5.9096,109482,0
2014-12-23,5.8908,5.9657,5.7602,5.9096,135377,0
2014-12-24,5.8629,5.8818,5.8161,5.8818,7635,0
2014-12-26,5.8442,5.9377,5.6667,5.9377,37699,0
2014-12-29,6.05,6.05,5.5169,5.6105,68933,0
2014-12-30,5.7134,5.8818,5.7039,5.8818,49074,0
2014-12-31,5.9283,6.2464,5.9283,6.0779,61654,0
2015-01-02,6.3212,6.3212,5.8068,5.9657,134818,0
2015-01-05,6.1342,6.1714,5.9003,6.05,56033,0
2015-01-06,6.0218,6.0687,5.919,5.919,45004,0
2015-01-07,5.919,6.0126,5.8818,5.9003,65902,0
2015-01-08,5.9471,5.9939,5.919,5.9939,25473,0
2015-01-09,5.9096,5.9377,5.8254,5.919,127405,0
2015-01-12,5.9377,6.0779,5.9377,5.9657,42985,0
2015-01-13,5.9377,6.0218,5.8908,5.9657,21499,0
2015-01-14,5.9657,5.9657,5.8535,5.8721,15120,0
2015-01-15,5.8161,5.8535,5.3484,5.4328,43395,0
2015-01-16,5.4888,5.6571,5.4328,5.4328,13905,0
2015-01-20,5.4701,5.7506,5.4701,5.5169,41541,0
2015-01-21,5.5636,5.6479,5.3484,5.4888,21954,0
2015-01-22,5.442,5.5077,5.2271,5.4047,42134,0
2015-01-23,5.3579,5.4047,5.2364,5.4047,15325,0
2015-01-26,5.4233,5.4888,5.3111,5.4796,29313,0
2015-01-27,5.3766,5.4142,5.3299,5.4142,21409,0
2015-01-28,5.4515,5.4982,5.2085,5.3392,64202,0
2015-01-29,5.4233,5.4982,5.255,5.4982,35071,0
2015-01-30,5.3766,5.4888,5.2737,5.4888,42235,0
2015-02-02,5.5077,5.5823,5.3766,5.545,19482,0
2015-02-03,5.5636,5.6105,5.3673,5.5543,32184,0
2015-02-04,5.5077,5.5543,5.3484,5.4233,27217,0
2015-02-05,5.5169,5.545,5.3673,5.3673,34278,0
2015-02-06,5.4233,5.5077,5.2271,5.2271,44107,0
2015-02-09,5.255,5.3766,5.255,5.3484,16559,0
2015-02-10,5.3299,5.3953,5.0774,5.255,83383,0
2015-02-11,5.3766,5.4796,5.2458,5.3299,30190,0
2015-02-12,5.4142,5.5263,5.2271,5.2458,152907,0
2015-02-13,5.2832,5.4701,5.2458,5.3206,78585,0
2015-02-17,5.3299,5.4796,5.3017,5.4233,92208,0
2015-02-18,5.5077,5.7226,5.4888,5.6853,49147,0
2015-02-19,5.7039,5.7602,5.4888,5.5917,59575,0
2015-02-20,5.545,5.6198,5.4701,5.4701,29815,0
2015-02-23,5.5823,5.7226,5.5636,5.573,37924,0
2015-02-24,5.5263,5.6853,5.5263,5.5355,19009,0
2015-02-25,5.5355,5.6105,5.4328,5.4609,29293,0
2015-02-26,5.5077,5.573,5.1336,5.199,42676,0
2015-02-27,5.2364,5.4233,5.2364,5.2832,28573,0
2015-03-02,5.3579,5.3579,5.143,5.2737,25238,0
2015-03-03,5.2271,5.255,5.0121,5.1336,26308,0
2015-03-04,5.3766,6.3212,5.2925,6.2089,96784,0
2015-03-05,6.4052,7.0691,6.3584,6.8167,318266,0
2015-03-06,6.8073,7.0411,6.7139,7.013,247148,0
2015-03-09,6.9195,6.9382,6.7231,6.8821,47054,0
2015-03-10,6.6576,6.7793,6.6389,6.7606,56252,0
2015-03-11,6.6762,6.7325,6.4146,6.6576,45237,0
2015-03-12,6.6389,6.6389,6.3584,6.4988,29303,0
2015-03-13,6.4052,6.6671,6.3584,6.3771,20534,0
2015-03-16,6.2181,6.3958,6.2181,6.3865,49302,0
2015-03-17,6.4052,6.6204,6.4052,6.6204,21711,0
2015-03-18,6.6297,6.8167,6.5923,6.6297,22779,0
2015-03-19,6.6576,6.7044,6.5548,6.5548,7166,0
2015-03-20,6.6576,6.7606,6.4146,6.5923,31442,0
2015-03-23,6.5923,6.7325,6.5923,6.6576,10054,0
2015-03-24,6.6297,6.7325,6.5643,6.6389,14225,0
2015-03-25,6.5548,6.6858,6.3584,6.4707,34009,0
2015-03-26,6.4239,6.5736,6.3771,6.3958,5455,0
2015-03-27,6.3584,6.4707,6.3584,6.3771,13904,0
2015-03-30,6.3584,6.3771,6.2276,6.2839,14652,0
2015-03-31,6.3398,6.5736,6.265,6.5268,13366,0
2015-04-01,6.5736,6.7231,6.5736,6.611,4811,0
2015-04-02,6.611,6.6671,6.4239,6.4426,14225,0
2015-04-06,6.3584,6.4239,6.2369,6.3584,9410,0
2015-04-07,6.4052,6.5829,6.3584,6.5455,16934,0
2015-04-08,6.6483,6.7139,6.611,6.7044,8128,0
2015-04-09,6.6858,6.6858,6.4707,6.5175,8835,0
2015-04-10,6.48,6.7044,6.4146,6.6389,12405,0
2015-04-13,6.48,6.5548,6.2276,6.3584,55183,0
2015-04-14,6.5081,6.5455,6.4146,6.4333,7166,0
2015-04-15,6.3678,6.4707,6.2742,6.3491,27260,0
2015-04-16,6.3491,6.5081,6.1903,6.1903,26919,0
2015-04-17,6.2464,6.3958,6.2181,6.2929,24919,0
2015-04-20,6.1714,6.5268,6.1714,6.3212,44543,0
2015-04-21,6.2369,6.5268,6.1714,6.4239,18013,0
2015-04-22,6.4614,6.5362,6.265,6.3678,27544,0
2015-04-23,6.3398,6.4893,6.3398,6.4146,10267,0
2015-04-24,6.3584,6.4426,6.3212,6.3771,22779,0
2015-04-27,6.3398,6.4426,6.3212,6.3678,26308,0
2015-04-28,6.4333,6.5548,6.3398,6.3771,29196,0
2015-04-29,6.4519,6.798,6.3771,6.5736,80743,0
2015-04-30,6.5455,6.6576,6.4426,6.5455,34436,0
2015-05-01,6.6015,6.6483,6.4519,6.5455,8664,0
2015-05-04,6.5923,6.7512,6.5081,6.6389,125872,0
2015-05-05,6.6389,6.6389,6.5548,6.5829,9731,0
2015-05-06,6.5829,6.6297,6.4333,6.6015,203006,0
2015-05-07,6.5736,6.6576,6.5455,6.5736,5618,0
2015-05-08,6.4988,6.5829,6.4988,6.5548,7486,0
2015-05-11,6.6015,6.6015,6.4988,6.4988,7379,0
2015-05-12,6.48,6.5548,6.3771,6.5268,23497,0
2015-05-13,6.5548,6.5548,6.4614,6.5455,9945,0
2015-05-14,6.4893,6.5455,6.4893,6.5081,4597,0
2015-05-15,6.5362,6.5455,6.4893,6.5268,26955,0
2015-05-18,6.5081,6.8167,6.5081,6.6858,52116,0
2015-05-19,6.6389,6.6576,6.5268,6.6297,71867,0
2015-05-20,6.5923,6.6297,6.4239,6.4893,23206,0
2015-05-21,6.4519,6.5175,6.4239,6.4519,35826,0
2015-05-22,6.4614,6.5081,6.4052,6.4614,25346,0
2015-05-26,6.4239,6.4614,6.3958,6.4239,51175,0
2015-05-27,6.4146,6.4239,6.3584,6.3678,38180,0
2015-05-28,6.4052,6.7699,6.3118,6.7699,75884,0
2015-05-29,6.6015,7.2001,6.5736,7.2001,99992,0
2015-06-01,7.013,7.1065,6.9664,7.0224,47696,0
2015-06-02,7.013,7.172,7.013,7.1252,10154,0
2015-06-03,7.013,7.172,6.7793,7.0879,30479,0
2015-06-04,7.1252,7.1252,6.9755,7.0037,37965,0
2015-06-05,6.9664,7.2467,6.8447,7.2092,35505,0
2015-06-08,7.0505,7.2376,7.0505,7.172,54755,0
2015-06-09,7.144,7.1813,7.0505,7.1346,10261,0
2015-06-10,7.1065,7.1159,6.9195,7.0505,20612,0
2015-06-11,7.0505,7.1626,6.985,6.9943,8549,0
2015-06-12,6.9664,7.1813,6.9664,7.0972,15935,0
2015-06-15,7.013,7.1626,6.9476,7.0972,17324,0
2015-06-16,7.1065,7.1906,7.0599,7.1533,4493,0
2015-06-17,7.1533,7.6022,6.985,7.6022,60958,0
2015-06-18,7.5274,7.5927,7.3403,7.5927,41494,0
2015-06-19,7.5179,7.5461,7.3214,7.5274,26521,0
2015-06-22,7.5179,7.5179,7.3776,7.4526,16470,0
2015-06-23,7.4618,7.4618,7.3684,7.3873,4316,0
2015-06-24,7.4059,7.4806,7.2561,7.4339,20749,0
2015-06-25,7.4246,7.4432,7.3214,7.3403,23421,0
2015-06-26,7.3497,7.4712,7.2467,7.4246,141486,0
2015-06-29,7.3873,7.4526,7.2561,7.3214,161271,0
2015-06-30,7.415,7.415,7.0784,7.2841,15677,0
2015-07-01,7.2189,7.2937,7.1626,7.2278,8878,0
2015-07-02,7.2189,7.3124,6.985,7.2376,24063,0
2015-07-06,7.2467,7.2467,6.8355,7.013,24169,0
2015-07-07,6.8821,6.8915,6.6671,6.7139,119136,0
2015-07-08,6.5829,6.7793,6.3118,6.7419,29089,0
2015-07-09,6.6576,6.826,6.6576,6.7512,37111,0
2015-07-10,6.8541,6.8541,6.7231,6.7793,38712,0
2015-07-13,6.7699,6.9195,6.4146,6.7606,41921,0
2015-07-14,6.6858,6.8729,6.6858,6.7886,18182,0
2015-07-15,6.826,6.8355,6.4707,6.7793,89494,0
2015-07-16,6.826,6.826,6.7325,6.7606,10373,0
2015-07-17,6.7699,6.8167,6.5643,6.7325,10693,0
2015-07-20,6.7606,6.7606,6.5923,6.6483,12192,0
2015-07-21,6.6204,6.7139,6.4519,6.6204,49194,0
2015-07-22,6.6483,6.7139,6.5923,6.6858,13366,0
2015-07-23,6.6483,6.7139,6.611,6.6204,5987,0
2015-07-24,6.6671,6.6671,6.4988,6.5455,20638,0
2015-07-27,6.5081,6.5081,6.3118,6.3865,26308,0
2015-07-28,6.4519,6.4519,6.3398,6.3398,11655,0
2015-07-29,6.4146,6.4893,6.3865,6.4893,7806,0
2015-07-30,6.5455,6.9195,6.4988,6.6762,35612,0
2015-07-31,6.6576,6.9009,6.6483,6.8073,8128,0
2015-08-03,6.6762,6.6762,6.4988,6.5643,18753,0
2015-08-04,6.5081,7.013,6.4146,6.826,134322,0
2015-08-05,6.7044,6.7231,6.3958,6.5175,97105,0
2015-08-06,6.5081,6.6297,6.4519,6.4519,25780,0
2015-08-07,6.4519,6.6297,6.3212,6.3212,37002,0
2015-08-10,6.3118,6.6389,5.8629,6.6204,130900,0
2015-08-11,6.5736,6.6858,6.0968,6.2929,22688,0
2015-08-12,6.2369,6.3584,6.0687,6.1714,25559,0
2015-08-13,6.2839,6.3771,6.1714,6.3771,5025,0
2015-08-14,6.3398,6.611,6.3212,6.5736,14757,0
2015-08-17,6.5362,6.5362,6.2555,6.2929,12405,0
2015-08-18,6.3118,6.3118,6.0779,6.1622,38712,0
2015-08-19,6.0687,6.1528,5.8161,5.9657,173677,0
2015-08-20,5.8721,5.9377,5.5077,5.573,102345,0
2015-08-21,5.4701,5.7602,5.4701,5.6105,48874,0
2015-08-24,4.9558,5.8442,4.9558,5.8442,50926,0
2015-08-25,5.8908,6.05,5.7974,5.9096,129723,0
2015-08-26,5.7506,5.7506,5.4701,5.573,94324,0
2015-08-27,5.6667,5.6947,5.3299,5.3299,32833,0
2015-08-28,5.4888,5.5917,5.3484,5.5169,21603,0
2015-08-31,5.6479,5.7693,5.5263,5.6853,11978,0
2015-09-01,5.7039,5.7602,5.3766,5.386,14652,0
2015-09-02,5.4047,5.5169,5.2832,5.2832,18074,0
2015-09-03,5.3953,5.4233,5.3299,5.3766,19785,0
2015-09-04,5.3673,5.3766,5.3017,5.3017,12727,0
2015-09-08,5.3484,5.4047,5.2925,5.4047,24810,0
2015-09-09,5.442,5.4609,5.3392,5.3392,13476,0
2015-09-10,5.4233,5.442,5.3579,5.442,4254,0
2015-09-11,5.6758,5.7134,5.573,5.6105,35398,0
2015-09-14,5.6479,5.6479,5.2176,5.4328,1083662,0
2015-09-15,5.5823,5.6758,5.4142,5.4796,20560,0
2015-09-16,5.6314,5.7658,5.5065,5.516,54660,0
2015-09-17,5.6026,5.641,5.4392,5.4968,27016,0
2015-09-18,5.4199,5.6506,5.4199,5.5257,55881,0
2015-09-21,5.5449,5.6986,5.3816,5.4007,21748,0
2015-09-22,5.5065,5.5352,5.1413,5.3335,37879,0
2015-09-23,5.1893,5.3432,5.1509,5.1509,25496,0
2015-09-24,5.1799,5.3527,4.9971,4.9971,27302,0
2015-09-25,5.0165,5.0836,4.6704,4.7473,66182,0
2015-09-28,4.9876,5.2181,4.757,4.757,47927,0
2015-09-29,4.8051,4.901,4.7473,4.901,119565,0
2015-09-30,4.9684,5.1606,4.9684,5.0836,12697,0
2015-10-01,5.2181,5.2279,5.0931,5.0931,5723,0
2015-10-02,5.2087,5.2373,5.0067,5.1799,9780,0
2015-10-05,5.1799,5.3527,5.1029,5.3432,106798,0
2015-10-06,5.4584,5.7082,5.2855,5.593,82727,0
2015-10-07,5.6218,5.7658,5.2564,5.4679,57962,0
2015-10-08,5.593,5.6891,5.5257,5.6506,47764,0
2015-10-09,5.6506,5.7658,5.4392,5.5833,104061,0
2015-10-12,5.593,5.6601,5.3719,5.5545,25904,0
2015-10-13,5.6122,5.6699,5.4296,5.641,19148,0
2015-10-14,5.5257,5.6699,5.3816,5.5257,20394,0
2015-10-15,5.593,5.7274,5.4199,5.5545,27472,0
2015-10-16,5.6122,5.6122,5.3432,5.4296,21125,0
2015-10-19,5.4296,5.5065,5.3527,5.5065,24142,0
2015-10-20,5.5352,5.6506,5.4296,5.4873,16280,0
2015-10-21,5.5449,5.5449,4.9298,5.4679,85329,0
2015-10-22,5.4199,5.4488,5.3239,5.3335,7492,0
2015-10-23,5.2758,5.4488,5.1893,5.3816,30697,0
2015-10-26,5.2279,5.3816,5.2279,5.3623,15088,0
2015-10-27,5.3623,5.3623,5.1124,5.1413,10302,0
2015-10-28,5.1989,5.4488,5.1799,5.247,75653,0
2015-10-29,5.247,5.5065,5.2087,5.3719,13425,0
2015-10-30,5.4007,5.5065,5.3335,5.4104,15504,0
2015-11-02,5.4296,5.4873,5.2181,5.3046,38595,0
2015-11-03,5.3527,5.4488,5.2564,5.3239,18419,0
2015-11-04,5.2662,5.4488,5.2662,5.3335,6908,0
2015-11-05,5.2855,5.3719,5.0165,5.0453,35380,0
2015-11-06,5.0643,5.122,4.901,5.122,40063,0
2015-11-09,5.1029,5.3335,5.0259,5.2758,117391,0
2015-11-10,5.4007,5.4007,5.0453,5.1029,17794,0
2015-11-11,5.1799,5.1893,5.0067,5.074,35589,0
2015-11-12,5.0931,5.0931,4.9586,4.9971,9158,0
2015-11-13,4.9971,4.9971,4.7665,4.8051,24036,0
2015-11-16,4.8722,4.8722,4.7665,4.7761,10509,0
2015-11-17,4.9971,5.0931,4.7665,4.8242,28929,0
2015-11-18,4.8144,4.901,4.7952,4.8051,7492,0
2015-11-19,4.8337,5.0259,4.8242,4.8434,6973,0
2015-11-20,4.8722,4.9586,4.8337,4.8337,13944,0
2015-11-23,4.853,4.901,4.8051,4.8242,15296,0
2015-11-24,4.8688,4.8979,4.8397,4.8397,27709,0
2015-11-25,4.9074,4.9171,4.7914,4.7914,26605,0
2015-11-27,4.7914,4.9171,4.7914,4.8206,5900,0
2015-11-30,4.8591,4.9363,4.6756,4.7045,42235,0
2015-12-01,4.7337,4.8013,4.6465,4.6853,25136,0
2015-12-02,4.5983,4.6853,4.5983,4.6273,7402,0
2015-12-03,4.637,4.637,4.4921,4.637,43606,0
2015-12-04,4.5694,4.6465,4.5403,4.5596,9212,0
2015-12-07,4.5307,4.637,4.4823,4.579,12319,0
2015-12-08,4.4823,4.637,4.4823,4.5016,11088,0
2015-12-09,4.4823,4.7238,4.4631,4.6273,20290,0
2015-12-10,4.6273,4.637,4.5694,4.5694,55589,0
2015-12-11,4.3955,4.5307,4.3955,4.405,9523,0
2015-12-14,4.405,4.405,4.2215,4.3472,17872,0
2015-12-15,4.3472,4.3472,4.2795,4.2988,9005,0
2015-12-16,4.318,4.3279,4.2313,4.2409,33952,0
2015-12-17,4.2215,4.2313,4.1443,4.183,25154,0
2015-12-18,4.1638,4.183,4.0767,4.1346,15424,0
2015-12-21,4.1638,4.3085,4.1538,4.1638,27950,0
2015-12-22,4.2699,4.2699,4.0863,4.0863,46895,0
2015-12-23,4.0863,4.183,4.067,4.067,36334,0
2015-12-24,4.0863,4.26,4.0863,4.1945,1183,0
2015-12-28,4.2988,4.3279,4.1154,4.1638,10651,0
2015-12-29,4.1259,4.3665,4.1057,4.2119,41981,0
2015-12-30,4.2023,4.2215,4.1154,4.1154,7315,0
2015-12-31,4.1346,4.1925,4.0767,4.0767,12809,0
2016-01-04,4.0477,4.1154,4.0089,4.0477,13316,0
2016-01-05,4.067,4.3085,4.067,4.26,35075,0
2016-01-06,4.1925,4.2699,4.0089,4.0283,23991,0
2016-01-07,4.0089,4.0283,3.9606,3.9705,32946,0
2016-01-08,3.9414,3.9511,3.8159,3.8544,35220,0
2016-01-11,3.9125,3.9318,3.8352,3.8641,14053,0
2016-01-12,3.8352,3.9125,3.7193,3.7385,18267,0
2016-01-13,3.8352,3.8352,3.7365,3.7869,8643,0
2016-01-14,3.7009,3.8447,3.7009,3.7869,6802,0
2016-01-15,3.8737,3.8737,3.7095,3.7869,60006,0
2016-01-19,3.7,3.8255,3.6902,3.7095,4244,0
2016-01-20,3.6902,3.7482,3.6323,3.6323,14117,0
2016-01-21,3.6806,3.7675,3.6419,3.6517,15292,0
2016-01-22,3.671,3.7674,3.6419,3.6612,55020,0
2016-01-25,3.671,3.7385,3.6419,3.671,31530,0
2016-01-26,3.671,3.7482,3.6612,3.7095,19748,0
2016-01-27,3.7193,3.7675,3.6612,3.671,6267,0
2016-01-28,3.7193,3.7193,3.6612,3.671,6156,0
2016-01-29,3.7675,3.7869,3.7288,3.7675,11145,0
2016-02-01,3.7482,3.7482,3.671,3.6902,9339,0
2016-02-02,3.7375,3.7375,3.6517,3.671,8440,0
2016-02-03,3.6322,3.7,3.6322,3.7,4185,0
2016-02-04,3.671,3.7868,3.671,3.7288,7695,0
2016-02-05,3.7772,3.7869,3.671,3.671,4003,0
2016-02-08,3.7675,3.7964,3.6033,3.613,37871,0
2016-02-09,3.6226,3.7095,3.4391,3.5163,46360,0
2016-02-10,3.526,3.7,3.526,3.526,14522,0
2016-02-11,3.526,3.5358,3.3909,3.3909,27429,0
2016-02-12,3.3909,3.526,3.3909,3.4391,13076,0
2016-02-16,3.3522,3.4391,3.2361,3.2844,151702,0
2016-02-17,3.2167,3.4969,3.2167,3.4875,159464,0
2016-02-18,3.381,3.5358,3.3716,3.4875,10003,0
2016-02-19,3.4293,3.4293,3.381,3.4198,9623,0
2016-02-22,3.526,3.6612,3.526,3.5646,20091,0
2016-02-23,3.4681,3.5358,3.4391,3.4777,5904,0
2016-02-24,3.4337,3.4337,3.3058,3.4031,12597,0
2016-02-25,3.3157,3.4711,3.2864,3.4711,22331,0
2016-02-26,3.3688,3.4323,3.3351,3.374,36328,0
2016-02-29,3.3157,3.4031,3.2864,3.374,10934,0
2016-03-01,3.374,3.553,3.3253,3.4906,56824,0
2016-03-02,3.4906,3.5003,3.4323,3.4323,34806,0
2016-03-03,3.481,3.481,3.2864,3.3158,57980,0
2016-03-04,3.374,3.5003,3.3448,3.4129,253243,0
2016-03-07,3.481,3.6413,3.3935,3.5588,166335,0
2016-03-08,3.5003,3.7436,3.4711,3.6656,50032,0
2016-03-09,3.7725,3.9964,3.7725,3.899,74131,0
2016-03-10,3.9378,4.0352,3.7824,3.9573,65564,0
2016-03-11,3.899,3.9671,3.8698,3.9671,29614,0
2016-03-14,3.9671,4.0254,3.8699,3.9671,28099,0
2016-03-15,3.8407,3.9089,3.6462,3.8602,42547,0
2016-03-16,3.8212,3.8212,3.6851,3.7436,29503,0
2016-03-17,3.7288,3.9283,3.7288,3.8699,20517,0
2016-03-18,3.8309,4.0741,3.8309,3.9865,19017,0
2016-03-21,3.9378,4.0838,3.8499,3.899,8020,0
2016-03-22,3.8602,3.9184,3.8018,3.8018,3125,0
2016-03-23,3.7921,3.899,3.7921,3.8018,5817,0
2016-03-24,3.7921,3.7921,3.6559,3.7436,26665,0
2016-03-28,3.6851,3.7922,3.6851,3.7725,13311,0
2016-03-29,3.7725,3.8699,3.6851,3.8018,13565,0
2016-03-30,3.8407,3.8796,3.7436,3.8796,6387,0
2016-03-31,3.8407,3.9089,3.7436,3.8407,29779,0
2016-04-01,3.7921,3.8505,3.6656,3.7532,17970,0
2016-04-04,3.763,3.8505,3.6259,3.7143,31399,0
2016-04-05,3.6755,3.7435,3.6755,3.6851,4781,0
2016-04-06,3.7464,3.7464,3.6074,3.724,6014,0
2016-04-07,3.7436,3.7436,3.6765,3.6851,38889,0
2016-04-08,3.6949,3.7436,3.69,3.7338,15842,0
2016-04-11,3.7436,3.7532,3.6074,3.7338,76581,0
2016-04-12,3.6949,3.7725,3.6803,3.763,77655,0
2016-04-13,3.763,3.8699,3.74,3.8018,17179,0
2016-04-14,3.8309,4.0546,3.8212,3.8894,18710,0
2016-04-15,3.9371,3.9371,3.8602,3.9283,4533,0
2016-04-18,3.8893,4.0546,3.8408,3.9283,8867,0
2016-04-19,3.9378,3.9865,3.9283,3.9378,23110,0
2016-04-20,3.9478,3.9865,3.8525,3.9865,32913,0
2016-04-21,3.9769,3.9964,3.9089,3.9573,3501,0
2016-04-22,3.899,4.1517,3.8792,4.1324,51354,0
2016-04-25,4.0546,4.0546,3.8407,3.9477,73890,0
2016-04-26,3.9377,3.9378,3.9089,3.9283,14242,0
2016-04-27,3.9089,3.9769,3.9089,3.9378,2800,0
2016-04-28,3.9089,3.9769,3.8893,3.9573,13977,0
2016-04-29,3.9573,3.9769,3.9283,3.9671,16432,0
2016-05-02,3.9865,3.9944,3.9573,3.9573,15834,0
2016-05-03,3.9573,4.4922,3.9378,4.4728,61954,0
2016-05-04,4.2782,4.4533,4.1907,4.3464,46192,0
2016-05-05,4.4728,4.4728,4.288,4.327,58385,0
2016-05-06,4.3075,4.4533,4.3075,4.4533,27894,0
2016-05-09,4.4824,4.4824,4.3365,4.3484,10848,0
2016-05-10,4.3755,4.4338,4.1712,4.1812,22663,0
2016-05-11,4.2685,4.288,4.1517,4.2491,39560,0
2016-05-12,4.2782,4.327,4.2103,4.288,30619,0
2016-05-13,4.2685,4.4533,4.1811,4.4435,47858,0
2016-05-16,4.3755,4.3755,4.2548,4.3171,26848,0
2016-05-17,4.3171,4.356,4.2491,4.3365,53312,0
2016-05-18,4.2685,4.2976,4.1811,4.2297,58071,0
2016-05-19,4.2685,4.356,4.2005,4.3365,26188,0
2016-05-20,4.2782,4.4046,4.215,4.3658,38937,0
2016-05-23,4.2782,4.424,4.2394,4.3852,28013,0
2016-05-24,4.4191,4.5018,4.395,4.4728,34397,0
2016-05-25,4.5018,4.6381,4.395,4.4046,23716,0
2016-05-26,4.6185,4.7741,4.3755,4.6769,73147,0
2016-05-27,4.7741,4.9004,4.4338,4.8616,87665,0
2016-05-31,4.9005,4.9103,4.706,4.8908,35601,0
2016-06-01,4.9005,4.9491,4.7644,4.9005,28326,0
2016-06-02,4.8714,4.9978,4.8228,4.9394,10814,0
2016-06-03,4.9978,4.9978,4.9103,4.9782,11713,0
2016-06-06,5.0173,5.0561,4.7741,4.7741,29443,0
2016-06-07,4.813,5.134,4.813,5.0368,35724,0
2016-06-08,5.0269,5.1242,4.8714,4.9297,66658,0
2016-06-09,5.0543,5.0658,4.8714,4.9394,5164,0
2016-06-10,4.9881,4.9881,4.7158,4.7255,19724,0
2016-06-13,4.813,4.813,4.6671,4.7158,11895,0
2016-06-14,4.7449,4.7449,4.4728,4.6185,30042,0
2016-06-15,4.4824,4.6088,4.3852,4.4144,62977,0
2016-06-16,4.424,4.5991,4.4046,4.5894,25220,0
2016-06-17,4.424,4.5408,4.3852,4.5408,36771,0
2016-06-20,4.4536,4.6185,4.4536,4.4631,18081,0
2016-06-21,4.4728,4.6088,4.4339,4.5408,12069,0
2016-06-22,4.5505,4.5602,4.424,4.4727,44884,0
2016-06-23,4.536,4.6631,4.4969,4.6631,10034,0
2016-06-24,4.3503,4.4176,4.2036,4.3893,108203,0
2016-06-27,4.4969,4.5164,4.2142,4.4188,31920,0
2016-06-28,4.3014,4.4969,4.3014,4.4188,11109,0
2016-06-29,4.4271,4.5944,4.4088,4.5555,22219,0
2016-06-30,4.5654,4.6434,4.4969,4.575,14629,0
2016-07-01,4.575,4.7316,4.5495,4.7316,9708,0
2016-07-05,4.5164,4.5164,4.36,4.4675,75063,0
2016-07-06,4.3893,4.4773,4.3308,4.4188,27545,0
2016-07-07,4.3796,4.5945,4.3796,4.5945,5167,0
2016-07-08,4.4588,4.7805,4.4588,4.7706,16734,0
2016-07-11,4.7013,4.8684,4.7013,4.8293,10076,0
2016-07-12,4.9074,4.9661,4.9074,4.9074,43826,0
2016-07-13,4.8684,4.9366,4.7901,4.8293,10374,0
2016-07-14,4.7805,4.9172,4.7805,4.839,11456,0
2016-07-15,4.8879,4.8978,4.7805,4.8488,6195,0
2016-07-18,4.9074,4.9074,4.6924,4.6924,9246,0
2016-07-19,4.7413,4.9662,4.7413,4.9172,9204,0
2016-07-20,4.9562,5.103,4.8889,5.0346,15610,0
2016-07-21,5.0639,5.103,4.9807,5.0151,10944,0
2016-07-22,5.0346,5.0346,4.8879,5.0247,6560,0
2016-07-25,5.1128,5.1128,4.9955,5.0541,6391,0
2016-07-26,5.0531,5.1128,5.0052,5.0346,12670,0
2016-07-27,4.9172,5.0346,4.9084,4.9857,4273,0
2016-07-28,5.1203,5.1203,4.9662,4.9662,7451,0
2016-07-29,5.0052,5.1225,4.9759,5.0151,2868,0
2016-08-01,5.1324,5.367,5.1324,5.367,74750,0
2016-08-02,5.3474,5.5135,5.2643,5.5038,26775,0
2016-08-03,5.5135,5.7091,5.3875,5.6992,62491,0
2016-08-04,5.7189,5.7189,5.0639,5.3951,70450,0
2016-08-05,5.3474,5.367,5.1421,5.1909,8627,0
2016-08-08,5.1813,5.2594,5.1519,5.2104,6819,0
2016-08-09,5.1918,5.2986,5.1918,5.2789,5853,0
2016-08-10,5.2691,5.4159,5.2015,5.406,10537,0
2016-08-11,5.4159,5.4256,5.2203,5.4256,19959,0
2016-08-12,5.2692,5.4255,5.2203,5.3376,13116,0
2016-08-15,5.2986,5.4354,5.2789,5.367,15349,0
2016-08-16,5.3767,5.4451,5.2301,5.3474,7478,0
2016-08-17,5.2104,5.3181,5.1015,5.3181,46474,0
2016-08-18,5.2497,5.2986,5.0541,5.2301,59061,0
2016-08-19,5.1421,5.1714,4.9172,5.0932,46587,0
2016-08-22,5.0932,5.1568,4.9662,5.1519,31143,0
2016-08-23,5.0052,5.2008,4.9662,5.0932,57806,0
2016-08-24,5.1205,5.1599,4.9437,5.1599,42253,0
2016-08-25,5.0813,5.1304,4.9829,5.1108,9969,0
2016-08-26,5.0126,5.1696,5.0126,5.1599,6616,0
2016-08-29,5.0125,5.0223,4.9633,4.9633,17667,0
2016-08-30,4.924,4.9337,4.8552,4.9141,17964,0
2016-08-31,4.865,4.9732,4.8493,4.9043,12108,0
2016-09-01,4.9043,5.0025,4.9043,4.9732,24769,0
2016-09-02,5.0911,5.3122,4.9742,5.2288,121091,0
2016-09-06,5.209,5.2581,5.1992,5.2532,28561,0
2016-09-07,5.268,5.3466,5.263,5.3466,30387,0
2016-09-08,5.3466,5.3663,5.2688,5.3466,14436,0
2016-09-09,5.2778,5.3761,5.209,5.2188,27842,0
2016-09-12,5.1796,5.209,5.0125,5.0813,86616,0
2016-09-13,5.0223,5.2876,5.0223,5.1796,171003,0
2016-09-14,5.1599,5.2385,5.1205,5.1992,57655,0
2016-09-15,5.2581,5.4351,5.2581,5.3957,18427,0
2016-09-16,5.4351,5.5824,5.3663,5.553,12549,0
2016-09-19,5.5039,5.6513,5.5039,5.6513,28735,0
2016-09-20,5.671,5.7987,5.6561,5.7692,58912,0
2016-09-21,5.7446,5.9953,5.7446,5.9953,52637,0
2016-09-22,6.015,6.0346,5.8282,6.015,40977,0
2016-09-23,5.9658,6.0837,5.9559,6.005,16042,0
2016-09-26,5.9953,6.1229,5.8774,6.0984,34900,0
2016-09-27,6.1229,6.1229,5.9658,6.1033,13361,0
2016-09-28,6.0837,6.2213,5.9954,6.1033,9416,0
2016-09-29,6.2017,6.2508,6.1033,6.1721,31346,0
2016-09-30,6.2311,6.3392,6.1134,6.2803,31965,0
2016-10-03,6.2803,6.3491,6.1919,6.2704,60604,0
2016-10-04,6.2704,6.3206,6.0651,6.1427,34440,0
2016-10-05,6.1229,6.3491,6.0248,6.1329,65348,0
2016-10-06,6.1008,6.3589,5.9953,6.3098,28996,0
2016-10-07,6.2901,6.5162,6.2803,6.4572,31067,0
2016-10-10,6.4966,6.6636,6.4804,6.526,30535,0
2016-10-11,6.5162,6.5751,6.408,6.467,60590,0
2016-10-12,6.4866,6.5358,6.408,6.4572,11393,0
2016-10-13,6.4277,6.4277,6.2607,6.3392,28983,0
2016-10-14,6.2999,6.3295,6.2409,6.2704,10843,0
2016-10-17,6.2607,6.3786,6.2136,6.2901,6981,0
2016-10-18,6.2999,6.2999,6.1919,6.2508,7838,0
2016-10-19,6.3196,6.3295,6.2618,6.2901,8548,0
2016-10-20,6.3585,6.3585,6.1721,6.2901,20032,0
2016-10-21,6.2802,6.3295,6.1519,6.3295,29394,0
2016-10-24,6.2508,6.3786,6.1919,6.3098,15705,0
2016-10-25,6.2803,6.3196,6.2115,6.2508,31367,0
2016-10-26,6.2213,6.2213,6.1427,6.1427,7350,0
2016-10-27,6.1427,6.2213,6.0444,6.1329,11361,0
2016-10-28,6.1427,6.1918,6.0847,6.1329,20566,0
2016-10-31,6.1229,6.1919,6.0644,6.1821,6760,0
2016-11-01,6.1329,6.1329,5.9462,5.9756,39451,0
2016-11-02,5.9953,6.015,5.838,5.9068,26116,0
2016-11-03,5.897,6.0837,5.897,5.9658,25304,0
2016-11-04,5.897,6.005,5.8578,5.9462,31791,0
2016-11-07,5.9756,6.2508,5.9068,6.2409,22795,0
2016-11-08,6.2704,6.7325,6.2624,6.6242,69052,0
2016-11-09,5.9462,6.2115,5.7495,6.015,103657,0
2016-11-10,5.7791,5.9267,5.7791,5.8871,40814,0
2016-11-11,5.8086,5.9462,5.7791,5.9462,23964,0
2016-11-14,5.8674,5.897,5.7643,5.7692,8960,0
2016-11-15,5.7987,5.7987,5.7003,5.7889,10085,0
2016-11-16,5.7595,5.9953,5.71,5.9756,23090,0
2016-11-17,6.0346,6.0542,5.8086,5.9854,37947,0
2016-11-18,5.8774,5.897,5.7761,5.897,27912,0
2016-11-21,5.8774,5.8774,5.6561,5.7397,31889,0
2016-11-22,5.7763,5.9245,5.7763,5.8948,16115,0
2016-11-23,5.8751,5.9245,5.8652,5.8849,11246,0
2016-11-25,5.8948,5.8948,5.7664,5.7664,9340,0
2016-11-28,5.7664,5.7763,5.5285,5.6875,30611,0
2016-11-29,5.7269,5.8355,5.6687,5.796,16835,0
2016-11-30,5.7763,5.7763,5.7072,5.7466,9667,0
2016-12-01,5.8158,5.8158,5.5986,5.6678,17846,0
2016-12-02,5.6775,5.8257,5.6775,5.8257,27480,0
2016-12-05,5.9245,5.9639,5.8948,5.9245,38222,0
2016-12-06,5.9245,5.9639,5.8554,5.9639,15644,0
2016-12-07,6.033,6.033,5.9245,5.9541,31641,0
2016-12-08,5.9048,6.2108,5.9048,6.0824,69688,0
2016-12-09,5.9936,6.1812,5.9245,6.1318,101788,0
2016-12-12,6.1911,6.2799,6.1614,6.2503,63808,0
2016-12-13,6.2923,6.2996,6.0824,6.1268,37881,0
2016-12-14,6.2009,6.2602,6.0923,6.1218,76472,0
2016-12-15,6.2305,6.2897,6.0481,6.2897,18372,0
2016-12-16,6.2206,6.2206,6.1328,6.2009,3641,0
2016-12-19,6.1712,6.2896,6.1515,6.2108,21655,0
2016-12-20,6.2602,6.2996,6.1822,6.1911,19318,0
2016-12-21,6.1911,6.3194,6.1218,6.2108,5870,0
2016-12-22,6.2009,6.2009,6.0527,6.0824,23740,0
2016-12-23,6.1207,6.2009,6.0527,6.0923,4150,0
2016-12-27,6.2009,6.2009,6.043,6.1417,7841,0
2016-12-28,6.1318,6.1811,5.9739,6.0824,9858,0
2016-12-29,5.9739,6.1121,5.9212,6.0726,42339,0
2016-12-30,6.0232,6.191,6.0232,6.1121,4362,0
2017-01-03,6.1712,6.275,6.1712,6.2206,41055,0
2017-01-04,6.4379,6.5069,6.1712,6.27,219712,0
2017-01-05,6.349,6.4478,6.27,6.2897,87420,0
2017-01-06,6.4082,6.8033,6.32,6.6848,216428,0
2017-01-09,6.6156,6.665,6.4675,6.5366,141789,0
2017-01-10,6.507,6.747,6.4675,6.6354,85255,0
2017-01-11,6.7439,7.1389,6.5367,7.0895,188972,0
2017-01-12,7.0204,7.2574,6.9612,7.2574,174185,0
2017-01-13,7.0797,7.1883,6.9513,7.0402,132882,0
2017-01-17,7.0402,7.06,6.9218,6.9513,58212,0
2017-01-18,6.9118,6.9578,6.8332,6.8822,68554,0
2017-01-19,6.8624,6.9009,6.4774,6.6453,61229,0
2017-01-20,6.6551,6.9612,6.6354,6.8822,88962,0
2017-01-23,6.8624,7.3562,6.7835,7.208,322360,0
2017-01-24,7.208,7.208,7.06,7.0797,126434,0
2017-01-25,7.3068,7.3068,7.1206,7.2277,113238,0
2017-01-26,7.2574,7.2574,7.0501,7.0995,112638,0
2017-01-27,7.1291,7.2574,7.0111,7.1785,196484,0
2017-01-30,7.0303,7.1093,6.8131,7.1093,150787,0
2017-01-31,7.1093,7.1093,7.0204,7.0501,39573,0
2017-02-01,7.06,7.06,6.8724,6.9118,48751,0
2017-02-02,6.902,7.5735,6.902,7.4944,168439,0
2017-02-03,7.4747,7.7808,7.4747,7.6326,158771,0
2017-02-06,7.7708,8.0396,7.7708,7.8795,301421,0
2017-02-07,7.9783,7.9783,7.7511,7.919,99372,0
2017-02-08,7.8499,7.8893,7.6624,7.6919,91719,0
2017-02-09,7.7413,7.8893,7.4845,7.7808,150728,0
2017-02-10,7.208,7.3709,6.9612,6.9909,495983,0
2017-02-13,7.0106,7.3365,6.9316,7.218,134138,0
2017-02-14,7.2871,7.4845,7.1785,7.4747,85312,0
2017-02-15,7.5044,7.5044,7.208,7.208,108928,0
2017-02-16,7.2673,7.3167,7.0699,7.2574,64034,0
2017-02-17,7.1686,7.2969,7.1093,7.2771,40191,0
2017-02-21,7.1488,7.1785,6.6848,6.9217,205937,0
2017-02-22,6.991,7.0207,6.872,6.9612,86057,0
2017-02-23,6.9315,7.0901,6.9116,7.0604,120763,0
2017-02-24,6.9414,7.0485,6.862,7.0405,37870,0
2017-02-27,7.0604,7.2785,6.9612,7.1992,59346,0
2017-02-28,7.2389,7.2389,7.0108,7.0703,36434,0
2017-03-01,7.0901,7.1297,6.9513,6.981,72801,0
2017-03-02,6.9414,7.0207,6.9116,6.9215,28456,0
2017-03-03,6.9315,7.0108,6.9016,6.9215,61963,0
2017-03-06,6.991,6.991,6.5943,6.6142,95976,0
2017-03-07,6.7232,6.8125,6.5943,6.8125,109714,0
2017-03-08,6.743,6.8323,6.7034,6.7629,34714,0
2017-03-09,6.7728,6.8313,6.515,6.5646,43123,0
2017-03-10,6.5546,6.8422,6.5546,6.7827,40527,0
2017-03-13,6.5448,6.7629,6.5448,6.7133,58554,0
2017-03-14,6.7232,6.7232,6.5546,6.6142,34174,0
2017-03-15,6.6042,7.0108,6.6042,6.9315,51876,0
2017-03-16,6.9215,7.0604,6.7906,7.0306,34227,0
2017-03-17,6.9513,6.9513,6.8323,6.8422,28676,0
2017-03-20,6.7827,6.7827,6.6935,6.743,59832,0
2017-03-21,6.6736,6.8224,6.5844,6.5943,27924,0
2017-03-22,6.5943,6.6472,6.5448,6.5448,20878,0
2017-03-23,6.505,6.634,6.4654,6.634,27117,0
2017-03-24,6.6439,6.6736,6.4555,6.5546,20099,0
2017-03-27,6.634,6.634,6.4654,6.5943,41506,0
2017-03-28,6.6439,6.7926,6.4753,6.7133,17320,0
2017-03-29,6.743,6.743,6.4059,6.6042,40233,0
2017-03-30,6.6042,6.6042,6.4456,6.4555,24775,0
2017-03-31,6.4059,6.426,6.158,6.2472,106986,0
2017-04-03,6.2968,6.2968,6.1084,6.1976,76816,0
2017-04-04,6.267,6.267,6.0588,6.0688,72513,0
2017-04-05,6.039,6.1976,5.9796,6.049,46620,0
2017-04-06,5.9994,6.2174,5.9994,6.1976,18266,0
2017-04-07,6.1382,6.1679,6.0202,6.1184,42660,0
2017-04-10,6.0588,6.158,5.9696,6.0588,46315,0
2017-04-11,6.2472,6.2472,6.0588,6.1184,8426,0
2017-04-12,6.1184,6.2274,6.0588,6.1184,18637,0
2017-04-13,6.1878,6.4059,6.1184,6.4058,46648,0
2017-04-17,6.1976,6.3859,6.1248,6.2274,34744,0
2017-04-18,6.2472,6.386,6.0985,6.1084,34381,0
2017-04-19,6.2274,6.2968,6.168,6.2869,20450,0
2017-04-20,6.2472,6.3068,6.148,6.2869,41921,0
2017-04-21,6.2968,6.2968,6.2174,6.2869,11377,0
2017-04-24,6.2968,6.4456,6.287,6.396,84099,0
2017-04-25,6.396,6.4555,6.267,6.3068,86558,0
2017-04-26,6.2472,6.4346,6.1878,6.1878,94337,0
2017-04-27,6.148,6.3068,6.148,6.1778,82061,0
2017-04-28,6.2472,6.3081,6.1828,6.267,21041,0
2017-05-01,6.267,6.2968,6.0588,6.0688,33480,0
2017-05-02,6.1778,6.2076,6.0092,6.029,27564,0
2017-05-03,6.0588,6.158,6.0192,6.049,11878,0
2017-05-04,6.0092,6.0786,5.811,5.811,78157,0
2017-05-05,5.801,5.9002,5.7614,5.7712,86574,0
2017-05-08,5.7514,5.9498,5.7514,5.801,225571,0
2017-05-09,5.8506,5.8804,5.7118,5.7316,42866,0
2017-05-10,5.7911,5.9002,5.7564,5.7911,33880,0
2017-05-11,5.7217,5.9498,5.7217,5.9101,31813,0
2017-05-12,5.771,5.9795,5.7615,5.8506,28460,0
2017-05-15,5.8506,5.978,5.8506,5.9398,11366,0
2017-05-16,5.92,5.9498,5.811,5.811,19204,0
2017-05-17,5.8268,5.8506,5.5432,5.7118,45084,0
2017-05-18,5.7514,5.9101,5.5779,5.8308,43395,0
2017-05-19,5.7217,5.8605,5.7115,5.8605,23085,0
2017-05-22,5.9002,5.9002,5.5729,5.6721,90024,0
2017-05-23,5.5831,5.7514,5.5828,5.7316,32934,0
2017-05-24,5.8506,6.1084,5.7514,6.0092,77859,0
2017-05-25,6.6042,6.8918,6.4456,6.862,250236,0
2017-05-26,6.7728,6.9414,6.624,6.743,108735,0
2017-05-30,6.6439,6.743,6.5235,6.7034,81725,0
2017-05-31,6.7331,6.7331,6.515,6.6836,80742,0
2017-06-01,6.4952,6.7976,6.4753,6.6836,102072,0
2017-06-02,6.624,6.8918,6.5943,6.8521,87406,0
2017-06-05,6.8422,7.1397,6.8422,7.0505,165421,0
2017-06-06,6.9414,7.1992,6.7678,7.1992,66685,0
2017-06-07,7.1496,7.1496,6.8918,7.0009,47495,0
2017-06-08,6.9513,7.0901,6.8918,7.0207,13943,0
2017-06-09,7.0505,7.1099,6.7926,6.9315,49309,0
2017-06-12,6.8026,7.0108,6.6227,6.9711,61413,0
2017-06-13,7.04,7.2193,6.9603,7.2093,51633,0
2017-06-14,7.2193,7.7172,7.2093,7.6475,93768,0
2017-06-15,7.5877,7.6873,7.455,7.6176,61208,0
2017-06-16,7.6475,8.0458,7.6475,8.0059,138991,0
2017-06-19,8.0059,8.2549,7.9243,8.215,100215,0
2017-06-20,8.1254,8.1254,7.6355,7.986,129641,0
2017-06-21,7.8964,8.0159,7.8167,7.9761,77178,0
2017-06-22,7.986,8.215,7.9065,8.1155,66899,0
2017-06-23,8.0458,8.0458,7.8566,7.9661,26703,0
2017-06-26,7.8665,8.0557,7.8474,7.9661,22103,0
2017-06-27,7.8964,8.0059,7.7719,7.8068,27221,0
2017-06-28,7.8864,8.1354,7.8024,7.9362,16834,0
2017-06-29,7.9263,7.9263,7.8367,7.8864,22313,0
2017-06-30,7.8864,7.8864,7.6921,7.8466,28652,0
2017-07-03,7.7271,7.8167,7.5181,7.6972,133647,0
2017-07-05,7.5877,7.6275,7.2501,7.6275,151220,0
2017-07-06,7.5578,7.6475,7.3587,7.6475,78846,0
2017-07-07,7.5678,7.7669,7.4142,7.7072,153292,0
2017-07-10,7.8566,8.215,7.7669,8.0059,267414,0
2017-07-11,7.986,7.986,7.8864,7.9362,118052,0
2017-07-12,8.0557,8.1155,7.9163,8.0458,61260,0
2017-07-13,8.0458,8.1055,7.996,8.0059,29984,0
2017-07-14,7.986,8.1155,7.9602,7.986,31028,0
2017-07-17,8.0059,8.5636,7.9163,8.3345,176886,0
2017-07-18,8.225,8.4839,8.1952,8.4142,50539,0
2017-07-19,8.4242,8.4242,8.2748,8.4242,63309,0
2017-07-20,8.464,8.4739,8.3544,8.3843,27564,0
2017-07-21,8.3943,8.454,8.2065,8.3246,21022,0
2017-07-24,8.3146,8.5337,8.1653,8.4142,129517,0
2017-07-25,8.3246,8.3445,8.1752,8.2549,55944,0
2017-07-26,8.2648,8.3047,8.1702,8.2847,56224,0
2017-07-27,8.2847,8.3047,7.9761,8.1752,106510,0
2017-07-28,8.1155,8.2449,7.986,8.1553,159904,0
2017-07-31,7.9661,8.1852,7.757,8.1055,296127,0
2017-08-01,8.1079,8.2947,8.0632,8.1951,121887,0
2017-08-02,8.2051,8.2947,7.7978,8.2051,95096,0
2017-08-03,8.215,8.7926,8.215,8.7129,265232,0
2017-08-04,8.7428,8.7428,8.5934,8.6532,55520,0
2017-08-07,8.5636,8.5735,8.2748,8.5536,120587,0
2017-08-08,8.464,8.7129,8.464,8.6034,82650,0
2017-08-09,8.5237,8.6532,8.5138,8.5835,34832,0
2017-08-10,8.5934,8.5934,8.2648,8.3943,59327,0
2017-08-11,8.464,8.6333,8.3744,8.6034,30276,0
2017-08-14,8.6631,8.9509,8.4939,8.9121,46991,0
2017-08-15,8.9121,9.0415,8.694,8.9519,72191,0
2017-08-16,9.0017,9.171,8.9021,8.9917,66042,0
2017-08-17,8.9619,9.1311,8.9619,9.0714,46648,0
2017-08-18,8.9917,9.2506,8.9917,9.2307,34689,0
2017-08-21,9.2606,9.3602,9.0814,9.3602,61045,0
2017-08-22,9.3701,9.4199,9.3502,9.4,76400,0
2017-08-23,9.26,9.57,9,9.5,57031,0
2017-08-24,9.43,9.54,9.25,9.54,63779,0
2017-08-25,9.56,9.6,9.35,9.6,34682,0
2017-08-28,9.65,9.66,9.36,9.44,55309,0
2017-08-29,9.4,9.64,9.4,9.5,52238,0
2017-08-30,9.52,9.69,9.5,9.62,54933,0
2017-08-31,9.68,9.79,9.55,9.79,54195,0
2017-09-01,9.78,9.79,9.5519,9.59,35768,0
2017-09-05,9.6,9.61,9.35,9.51,39441,0
2017-09-06,9.5,9.66,9.41,9.53,40960,0
2017-09-07,9.52,9.65,9.51,9.61,24334,0
2017-09-08,9.61,9.65,9.5,9.5,12777,0
2017-09-11,9.55,9.6,9.261,9.39,195793,0
2017-09-12,9.39,9.43,9.32,9.32,60745,0
2017-09-13,9.36,9.36,8.8,9.24,64836,0
2017-09-14,9.24,9.3,9.1,9.25,29253,0
2017-09-15,9.13,9.23,9.1,9.11,24480,0
2017-09-18,9.19,9.19,8.91,9.1,71623,0
2017-09-19,9.0914,9.36,8.99,9.3,89968,0
2017-09-20,9.32,9.43,9.03,9.22,37750,0
2017-09-21,9.2807,9.3,9.15,9.19,15590,0
2017-09-22,9.15,9.65,9.0201,9.64,106740,0
2017-09-25,9.64,9.64,9.4269,9.62,66877,0
2017-09-26,9.6,10,9.5,9.81,93647,0
2017-09-27,9.81,10.035,9.6203,9.89,166073,0
2017-09-28,9.82,10,9.75,9.94,55794,0
2017-09-29,9.91,10.04,9.84,9.92,30173,0
2017-10-02,10,10.03,9.7501,9.9,23975,0
2017-10-03,9.9,9.96,9.75,9.89,27276,0
2017-10-04,9.83,9.95,9.75,9.8,40050,0
2017-10-05,9.82,9.82,9.49,9.74,48775,0
2017-10-06,9.666,9.82,9.634,9.75,29791,0
2017-10-09,9.74,9.77,9.57,9.69,30104,0
2017-10-10,9.71,10.05,9.7,10,42143,0
2017-10-11,9.95,10.07,9.68,9.92,21946,0
2017-10-12,9.99,10.05,9.72,9.83,11296,0
2017-10-13,9.71,9.96,9.68,9.86,40431,0
2017-10-16,9.8226,10.05,9.8226,10,50333,0
2017-10-17,10.05,10.285,9.81,10.15,113246,0
2017-10-18,10.15,10.28,9.9806,10,63440,0
2017-10-19,9.89,10.02,9.72,10,135929,0
2017-10-20,9.858,10.09,9.858,10,162479,0
2017-10-23,10.03,10.2123,10.015,10.07,94598,0
2017-10-24,10,10.06,9.93,10.01,70736,0
2017-10-25,9.88,10.06,9.88,9.97,172734,0
2017-10-26,9.96,10,9.28,9.96,105658,0
2017-10-27,9.99,10.13,9.96,10.01,49754,0
2017-10-30,10.03,10.04,10.01,10.04,22952,0
2017-10-31,10.01,10.29,10,10.18,43036,0
2017-11-01,10.23,10.23,9.9,10.03,52657,0
2017-11-02,10.7,10.84,10.21,10.5,83977,0
2017-11-03,10.45,11.01,10.45,10.86,54867,0
2017-11-06,10.85,11.4041,10.85,11.21,67246,0
2017-11-07,11.02,11.05,10.74,11,45326,0
2017-11-08,11,11.29,10.85,11.24,70777,0
2017-11-09,11.19,11.4,10.761,11.32,30373,0
2017-11-10,11.08,11.475,10.9,11.3,46479,0
