Date,Open,High,Low,Close,Volume,OpenInt
2014-09-23,11.566,11.79,11.557,11.632,28304774,0
2014-09-24,11.664,11.756,11.613,11.692,3192081,0
2014-09-25,11.772,11.863,11.692,11.746,4933063,0
2014-09-26,11.863,11.922,11.736,11.806,5529483,0
2014-09-29,11.736,11.763,11.647,11.684,1522209,0
2014-09-30,11.79,11.83,11.581,11.606,2107073,0
2014-10-01,11.638,11.682,11.564,11.611,1174333,0
2014-10-02,11.579,11.716,11.564,11.62,367068,0
2014-10-03,11.879,11.879,11.645,11.672,334546,0
2014-10-06,11.653,11.812,11.638,11.682,327391,0
2014-10-07,11.638,11.761,11.611,11.69,311873,0
2014-10-08,11.77,11.77,11.53,11.638,276956,0
2014-10-09,11.645,11.653,11.476,11.556,232071,0
2014-10-10,11.504,11.547,11.398,11.495,239665,0
2014-10-13,11.537,11.537,11.207,11.235,122011,0
2014-10-14,11.34,11.504,11.15,11.166,863616,0
2014-10-15,11.3,11.313,10.842,10.891,761620,0
2014-10-16,10.866,10.943,10.616,10.866,1341485,0
2014-10-17,10.77,11.105,10.77,10.951,627398,0
2014-10-20,10.866,11.038,10.849,10.943,421164,0
2014-10-21,10.78,11.048,10.78,11.03,547578,0
2014-10-22,10.909,11.099,10.909,11.065,402519,0
2014-10-23,11.038,11.291,11.038,11.182,402370,0
2014-10-24,11.158,11.281,11.115,11.173,415267,0
2014-10-27,11.166,11.281,11.038,11.262,725305,0
2014-10-28,11.313,11.458,11.254,11.38,143582,0
2014-10-29,11.431,11.579,11.363,11.504,372350,0
2014-10-30,11.545,11.596,11.465,11.578,71341,0
2014-10-31,11.637,11.661,11.457,11.618,429531,0
2014-11-03,11.609,11.628,11.404,11.571,228587,0
2014-11-04,11.603,11.715,11.571,11.681,364395,0
2014-11-05,11.725,11.725,11.536,11.618,802731,0
2014-11-06,11.628,11.628,11.377,11.465,1210330,0
2014-11-07,11.493,11.578,11.437,11.545,82201,0
2014-11-10,11.609,11.725,11.474,11.618,716941,0
2014-11-11,11.563,11.661,11.502,11.609,95742,0
2014-11-12,11.628,11.76,11.563,11.715,312764,0
2014-11-13,11.69,11.69,11.42,11.42,106529,0
2014-11-14,11.457,11.637,11.377,11.536,127846,0
2014-11-17,11.474,11.787,11.411,11.554,118818,0
2014-11-18,11.609,11.628,11.465,11.493,193811,0
2014-11-19,11.465,11.603,11.447,11.52,250323,0
2014-11-20,11.474,11.618,11.304,11.329,760277,0
2014-11-21,11.493,11.587,11.26,11.338,768994,0
2014-11-24,11.395,11.395,11.111,11.278,248748,0
2014-11-25,11.368,11.376,11.059,11.126,617517,0
2014-11-26,11.118,11.317,11.093,11.248,766475,0
2014-11-28,11.295,11.295,10.711,10.745,453436,0
2014-12-01,10.651,10.996,10.349,10.503,2174175,0
2014-12-02,10.485,10.494,10.106,10.268,518984,0
2014-12-03,10.218,10.458,10.192,10.332,3396229,0
2014-12-04,10.539,10.539,10.165,10.366,540122,0
2014-12-05,10.385,10.4,10.073,10.227,2244721,0
2014-12-08,10.268,10.547,10.173,10.227,148364,0
2014-12-09,10.243,10.243,9.898,9.931,513439,0
2014-12-10,9.974,9.974,9.3347,9.3347,362394,0
2014-12-11,9.0926,9.3958,9.0175,9.0509,666868,0
2014-12-12,9.0585,9.1347,8.5315,8.6254,764075,0
2014-12-15,8.7018,8.7665,7.9596,8.1848,926873,0
2014-12-16,8.1159,8.5315,7.873,8.3323,1064796,0
2014-12-17,8.3148,8.8668,8.2713,8.7297,1275819,0
2014-12-18,8.9025,9.3084,8.8589,9.1099,1361157,0
2014-12-19,9.1979,9.3612,9.0318,9.2665,817178,0
2014-12-22,9.1892,9.4877,9.1347,9.4143,1626995,0
2014-12-23,9.4243,9.4967,9.3016,9.4243,1281317,0
2014-12-24,9.682,9.682,9.3347,9.525,776443,0
2014-12-26,9.4678,9.4967,9.3347,9.3347,112997,0
2014-12-29,9.3269,9.3978,9.0517,9.1625,235980,0
2014-12-30,9.0688,9.2685,9.0423,9.1279,119838,0
2014-12-31,9.2685,9.2685,8.9466,9.0253,66540,0
2015-01-02,9.1193,9.1193,8.7193,8.9466,270891,0
2015-01-05,8.9381,8.9647,8.5562,8.6164,234302,0
2015-01-06,8.6597,8.7287,8.5297,8.608,1878204,0
2015-01-07,8.6164,8.7287,8.5205,8.6597,971622,0
2015-01-08,8.6778,8.8253,8.6244,8.7287,152771,0
2015-01-09,8.7469,8.9647,8.6688,8.9287,778921,0
2015-01-12,8.9647,9.2083,8.8589,8.99,783668,0
2015-01-13,8.9988,9.0762,8.8253,9.0328,484997,0
2015-01-14,8.9741,9.0688,8.842,9.0688,523257,0
2015-01-15,9.2083,9.2493,9.0517,9.0762,2640628,0
2015-01-16,8.9647,9.1815,8.9647,9.1029,162718,0
2015-01-20,9.0175,9.1029,8.7814,8.8764,482827,0
2015-01-21,8.9108,9.008,8.8253,8.9192,528222,0
2015-01-22,9.008,9.1901,8.9287,9.0594,466097,0
2015-01-23,9.0517,9.1444,9.0175,9.0935,565820,0
2015-01-26,9.1529,9.1901,9.0594,9.1357,968379,0
2015-01-27,9.0175,9.2433,9.0175,9.1901,925161,0
2015-01-28,9.1989,9.2851,9.0831,9.1279,1730409,0
2015-01-29,9.2083,9.226,8.9372,9.0831,1973968,0
2015-01-30,9.0678,9.1185,8.9181,9.007,452568,0
2015-02-02,8.9978,9.1529,8.9978,9.0243,1955860,0
2015-02-03,9.0243,9.3721,9.0165,9.3172,1313444,0
2015-02-04,9.2347,9.3025,9.1529,9.2083,529393,0
2015-02-05,9.1901,9.3103,9.1444,9.2347,461907,0
2015-02-06,9.1989,9.2171,9.1099,9.1989,166294,0
2015-02-09,9.1347,9.2493,9.1019,9.1444,527646,0
2015-02-10,9.2433,9.2433,9.0678,9.1185,70820,0
2015-02-11,9.0585,9.0926,8.8571,8.8837,157670,0
2015-02-12,8.8837,8.9549,8.8153,8.8649,431321,0
2015-02-13,8.9089,8.9637,8.7795,8.8837,236115,0
2015-02-17,8.9015,9.007,8.8649,8.892,151660,0
2015-02-18,8.8649,8.9732,8.8402,8.9549,110228,0
2015-02-19,8.9549,8.9891,8.7964,8.8153,89603,0
2015-02-20,8.8321,8.9089,8.7714,8.8402,96934,0
2015-02-23,8.8055,8.8055,8.5445,8.6399,133783,0
2015-02-24,8.6399,8.7174,8.5707,8.6309,2898403,0
2015-02-25,8.7275,8.7275,8.4216,8.5355,391476,0
2015-02-26,8.5093,8.5886,8.4562,8.5716,54039,0
2015-02-27,8.5535,8.6154,8.5093,8.527,263107,0
2015-03-02,8.5179,8.5976,8.4216,8.5179,170767,0
2015-03-03,8.4651,8.667,8.0103,8.0716,467639,0
2015-03-04,7.8618,8.3782,7.8618,8.317,106802,0
2015-03-05,8.2905,8.4131,8.1765,8.1941,190755,0
2015-03-06,8.142,8.3082,7.7917,7.8,307495,0
2015-03-09,7.8442,7.9491,7.7563,7.7563,93436,0
2015-03-10,7.7305,7.7563,7.6429,7.6952,111827,0
2015-03-11,7.6429,7.6691,7.5552,7.6167,672447,0
2015-03-12,7.6339,7.8265,7.5286,7.774,554682,0
2015-03-13,7.7127,7.7127,7.3978,7.4411,752748,0
2015-03-16,7.4587,7.7305,7.4587,7.6167,790900,0
2015-03-17,7.6429,7.6515,7.4852,7.5728,874168,0
2015-03-18,7.5286,7.7127,7.4587,7.6691,784961,0
2015-03-19,7.6691,7.7305,7.494,7.5286,328171,0
2015-03-20,7.5903,7.774,7.5552,7.739,6459476,0
2015-03-23,7.8092,7.8442,7.7042,7.7127,84871,0
2015-03-24,7.6952,7.9668,7.6952,7.9404,1119643,0
2015-03-25,7.8879,8.0365,7.8265,7.9056,299044,0
2015-03-26,7.8353,8.0716,7.7655,7.9841,618419,0
2015-03-27,7.9577,7.9577,7.8793,7.9228,231080,0
2015-03-30,7.9228,7.9668,7.8701,7.914,431091,0
2015-03-31,7.8243,7.9562,7.7453,7.8859,325767,0
2015-04-01,7.9037,8.1586,7.9037,8.1495,525169,0
2015-04-02,8.1233,8.2816,8.0883,8.1935,115907,0
2015-04-06,8.1675,8.3608,8.1675,8.2816,306771,0
2015-04-07,8.2026,8.308,8.1759,8.1849,235282,0
2015-04-08,8.1233,8.3435,8.0883,8.2293,490361,0
2015-04-09,8.2552,8.4042,8.2293,8.2293,145279,0
2015-04-10,8.2552,8.3435,8.1586,8.2552,255589,0
2015-04-13,8.2903,8.2903,8.1055,8.1759,208380,0
2015-04-14,8.1586,8.2463,8.0969,8.1935,324974,0
2015-04-15,8.3257,8.3518,8.1148,8.308,234957,0
2015-04-16,8.308,8.4483,8.1849,8.3518,289612,0
2015-04-17,8.3257,8.5102,8.132,8.2293,475121,0
2015-04-20,8.2198,8.2463,8.0352,8.0531,165301,0
2015-04-21,8.0179,8.1233,7.9651,8.0793,188018,0
2015-04-22,8.2903,8.4042,8.1148,8.3435,999688,0
2015-04-23,8.334,8.4396,8.2198,8.3954,203835,0
2015-04-24,8.4131,8.6072,8.3169,8.5189,284710,0
2015-04-27,8.5364,8.7389,8.4659,8.7202,663150,0
2015-04-28,8.7184,8.9315,8.4811,8.8687,354002,0
2015-04-29,8.755,8.9939,8.755,8.9579,220163,0
2015-04-30,8.9221,8.9675,8.7184,8.9315,172233,0
2015-05-01,8.9494,8.9579,8.7369,8.842,61526,0
2015-05-04,8.8341,8.9315,8.7648,8.8253,129513,0
2015-05-05,8.8341,9.063,8.8341,9.0365,809834,0
2015-05-06,9.0725,9.3552,9.0725,9.2423,350117,0
2015-05-07,9.3455,9.3455,9.0365,9.1165,358556,0
2015-05-08,9.2151,9.2151,9.0811,9.1415,89064,0
2015-05-11,9.0557,9.1318,9.0557,9.0898,496980,0
2015-05-12,9.0365,9.1786,8.9221,9.0991,237263,0
2015-05-13,9.1318,9.1318,9.063,9.0898,311948,0
2015-05-14,9.063,9.1597,9.0557,9.1415,358062,0
2015-05-15,9.1597,9.1597,9.0461,9.1069,487277,0
2015-05-18,9.1692,9.1692,9.0725,9.1249,241098,0
2015-05-19,9.0725,9.1249,9.063,9.0898,1968778,0
2015-05-20,9.1318,9.1509,9.0725,9.1165,864565,0
2015-05-21,9.1786,9.1786,9.0811,9.1069,283276,0
2015-05-22,9.0205,9.1249,9.0205,9.0898,944107,0
2015-05-26,9.1415,9.1415,8.8875,8.9315,2380834,0
2015-05-27,8.9843,8.9843,8.7246,8.7954,271038,0
2015-05-28,8.7954,8.8482,8.6733,8.7436,274747,0
2015-05-29,8.7619,9.0007,8.6814,8.9108,765819,0
2015-06-01,8.9843,8.9843,8.7619,8.7785,343286,0
2015-06-02,8.7874,8.8581,8.6983,8.8046,358365,0
2015-06-03,8.7954,8.8321,8.7246,8.7619,141560,0
2015-06-04,8.7525,8.7525,8.5306,8.5389,263138,0
2015-06-05,8.5038,8.5038,8.3979,8.4156,149346,0
2015-06-08,8.4156,8.487,8.38,8.4244,71462,0
2015-06-09,8.487,8.6191,8.4333,8.6108,175216,0
2015-06-10,8.6642,8.7066,8.6108,8.6983,232723,0
2015-06-11,8.7246,8.7246,8.5126,8.6191,320989,0
2015-06-12,8.5661,8.655,8.5481,8.6458,428402,0
2015-06-15,8.7341,8.8668,8.6733,8.7525,168765,0
2015-06-16,8.7525,8.8764,8.6191,8.655,292938,0
2015-06-17,8.655,8.6983,8.5749,8.6642,389457,0
2015-06-18,8.7436,8.8402,8.6983,8.7341,716151,0
2015-06-19,8.6983,8.7525,8.5841,8.6108,799119,0
2015-06-22,8.6814,8.8145,8.6191,8.7436,859176,0
2015-06-23,8.7066,8.7785,8.69,8.7341,710786,0
2015-06-24,8.7246,8.7954,8.6983,8.7619,756785,0
2015-06-25,8.7619,8.7874,8.69,8.7246,277813,0
2015-06-26,8.723,8.723,8.6174,8.6974,374236,0
2015-06-29,8.6174,8.723,8.5906,8.6625,268422,0
2015-06-30,8.6796,8.7322,8.6625,8.7047,863135,0
2015-07-01,8.6974,8.8302,8.6264,8.6714,1471646,0
2015-07-02,8.6884,8.7047,8.5455,8.5455,399426,0
2015-07-06,8.502,8.502,8.2529,8.2615,237720,0
2015-07-07,8.2435,8.2971,8.1191,8.2791,622753,0
2015-07-08,8.2435,8.3059,8.1012,8.2971,306990,0
2015-07-09,8.3417,8.3858,8.2529,8.3502,125385,0
2015-07-10,8.3858,8.4483,8.3059,8.4126,251215,0
2015-07-13,8.4393,8.502,8.377,8.4929,255712,0
2015-07-14,8.502,8.5364,8.4571,8.4929,684814,0
2015-07-15,8.4929,8.502,8.3592,8.3947,336369,0
2015-07-16,8.4213,8.4393,8.2791,8.3059,299907,0
2015-07-17,8.3059,8.3059,8.0658,8.0925,347247,0
2015-07-20,8.1104,8.1104,7.8434,7.8434,149108,0
2015-07-21,7.8967,8.0658,7.8967,7.9681,427089,0
2015-07-22,7.9235,7.9501,7.8614,7.8699,169234,0
2015-07-23,7.8792,7.9144,7.6833,7.7189,426300,0
2015-07-24,7.7011,7.7278,7.6032,7.6474,639621,0
2015-07-27,7.5855,7.7811,7.5679,7.6032,317897,0
2015-07-28,7.6474,7.6657,7.5147,7.5945,304741,0
2015-07-29,7.6462,7.7265,7.5836,7.7265,228828,0
2015-07-30,7.664,7.7444,7.6282,7.682,219985,0
2015-07-31,7.6997,7.7625,7.6462,7.7265,234762,0
2015-08-03,7.6997,7.6997,7.4585,7.5212,157168,0
2015-08-04,7.5212,7.6373,7.4677,7.4855,171396,0
2015-08-05,7.5212,7.664,7.3426,7.3868,289956,0
2015-08-06,7.4052,7.548,7.3693,7.4319,289027,0
2015-08-07,7.3962,7.4677,7.2444,7.2976,76798,0
2015-08-10,7.3069,7.5212,7.2798,7.503,214498,0
2015-08-11,7.4767,7.5212,7.2798,7.3244,806817,0
2015-08-12,7.316,7.3962,7.2798,7.3784,211141,0
2015-08-13,7.3693,7.3784,7.128,7.2351,229163,0
2015-08-14,7.1998,7.3512,6.9406,6.9945,684692,0
2015-08-17,7.0121,7.0835,6.9051,6.9494,83178,0
2015-08-18,6.9315,7.0922,6.8335,7.0656,204091,0
2015-08-19,7.0566,7.0566,6.7619,6.8242,126058,0
2015-08-20,6.726,6.8065,6.6369,6.7174,155836,0
2015-08-21,6.7082,6.7082,6.3957,6.3957,230506,0
2015-08-24,6.1365,6.1901,5.7972,5.7972,382529,0
2015-08-25,6.065,6.1277,5.7882,5.7882,255361,0
2015-08-26,5.8597,5.967,5.7794,5.9402,203527,0
2015-08-27,6.0101,6.6213,5.9741,6.6213,691248,0
2015-08-28,6.5851,6.7918,6.4865,6.6661,457490,0
2015-08-31,6.594,6.9534,6.5671,6.9175,242773,0
2015-09-01,6.7739,6.8188,6.6032,6.6571,277836,0
2015-09-02,6.7109,6.7289,6.522,6.6032,135692,0
2015-09-03,6.612,6.8277,6.612,6.7827,78025,0
2015-09-04,6.7109,6.8098,6.693,6.8007,177766,0
2015-09-08,6.8188,6.8546,6.7557,6.8277,79921,0
2015-09-09,6.8546,6.8996,6.7199,6.7557,112535,0
2015-09-10,6.7557,7.142,6.7557,7.142,287122,0
2015-09-11,7.0793,7.187,7.0701,7.0971,99066,0
2015-09-14,7.0971,7.1781,7.0343,7.151,97955,0
2015-09-15,7.1781,7.2499,7.142,7.232,67344,0
2015-09-16,7.2859,7.3936,7.232,7.2859,272157,0
2015-09-17,7.2859,7.2946,7.142,7.2231,365103,0
2015-09-18,7.142,7.1691,6.8455,6.8455,327034,0
2015-09-21,6.8996,6.9895,6.8188,6.8277,131791,0
2015-09-22,6.7018,6.7109,6.5405,6.6571,553998,0
2015-09-23,6.594,6.7018,6.3874,6.6661,397495,0
2015-09-24,6.5851,6.7739,6.4503,6.7557,451027,0
2015-09-25,6.8188,6.8903,6.6661,6.7739,324142,0
2015-09-28,6.7018,6.8996,6.693,6.7827,203076,0
2015-09-29,6.7918,6.8726,6.6389,6.8455,126451,0
2015-09-30,6.8635,6.9265,6.7648,6.8817,72909,0
2015-10-01,6.9717,6.9717,6.7739,6.8277,93613,0
2015-10-02,6.8726,6.9895,6.684,6.9624,180213,0
2015-10-05,7.151,7.2588,7.1062,7.2048,139490,0
2015-10-06,7.2231,7.3215,7.187,7.313,509028,0
2015-10-07,7.3421,7.5314,7.3237,7.4322,260763,0
2015-10-08,7.4504,7.4864,7.4231,7.441,376727,0
2015-10-09,7.441,7.6484,7.441,7.5765,250561,0
2015-10-12,7.5584,7.6398,7.441,7.5584,65474,0
2015-10-13,7.504,7.5677,7.3602,7.3783,301783,0
2015-10-14,7.3783,7.5225,7.3421,7.5136,141360,0
2015-10-15,7.4864,7.4864,7.3783,7.4684,119738,0
2015-10-16,7.4955,7.4955,7.3868,7.4684,130049,0
2015-10-19,7.4322,7.4322,7.2337,7.2607,105435,0
2015-10-20,7.252,7.3509,7.2066,7.333,233350,0
2015-10-21,7.3153,7.3868,7.198,7.3153,194795,0
2015-10-22,7.3509,7.4504,7.3153,7.3783,189473,0
2015-10-23,7.3237,7.4864,7.3237,7.4864,218855,0
2015-10-26,7.4504,7.504,7.3783,7.504,162310,0
2015-10-27,7.4322,7.4684,7.3153,7.4231,299899,0
2015-10-28,7.4773,7.5314,7.4322,7.4955,145018,0
2015-10-29,7.4343,7.4797,7.2805,7.2898,257855,0
2015-10-30,7.3078,7.4343,7.19,7.2537,160455,0
2015-11-02,7.2444,7.4529,7.2444,7.3529,190440,0
2015-11-03,7.3623,7.5613,7.3623,7.534,247032,0
2015-11-04,7.5434,7.5884,7.3529,7.3986,103232,0
2015-11-05,7.3711,7.4616,7.3349,7.4075,101041,0
2015-11-06,7.4343,7.5069,7.2716,7.3257,143340,0
2015-11-09,7.3257,7.344,7.172,7.2622,150070,0
2015-11-10,7.2444,7.317,7.1539,7.163,77412,0
2015-11-11,7.1993,7.2537,7.0723,7.1088,66701,0
2015-11-12,7.0453,7.0453,6.873,6.8823,63052,0
2015-11-13,6.873,6.873,6.6197,6.7373,115507,0
2015-11-16,6.7192,6.864,6.7101,6.8369,36665,0
2015-11-17,6.8188,6.864,6.5744,6.5834,91216,0
2015-11-18,6.6286,6.6737,6.4656,6.511,68465,0
2015-11-19,6.511,6.6197,6.4477,6.5198,242062,0
2015-11-20,6.5288,6.6197,6.4656,6.5198,165203,0
2015-11-23,6.5016,6.5654,6.4024,6.4928,108886,0
2015-11-24,6.5198,6.6921,6.5198,6.6286,137484,0
2015-11-25,6.5948,6.6039,6.4222,6.4764,609590,0
2015-11-27,6.4675,6.5038,6.3765,6.4401,154347,0
2015-11-30,6.4494,6.4494,6.2036,6.34,250652,0
2015-12-01,6.3312,6.4949,6.1673,6.4126,143501,0
2015-12-02,6.2309,6.4222,6.1764,6.2946,188841,0
2015-12-03,6.34,6.3765,6.2036,6.2583,151811,0
2015-12-04,6.2309,6.2309,5.9308,5.9399,209976,0
2015-12-07,5.9126,5.9126,5.7214,5.7398,288577,0
2015-12-08,5.7126,5.7489,5.467,5.5488,38243,0
2015-12-09,5.5848,5.8216,5.5848,5.6759,135770,0
2015-12-10,5.6853,5.8124,5.6671,5.6943,173917,0
2015-12-11,5.6671,5.6853,5.5214,5.5214,151161,0
2015-12-14,5.5306,5.6034,5.5126,5.5395,55789,0
2015-12-15,5.5848,5.8307,5.5848,5.767,150941,0
2015-12-16,5.776,6.0128,5.7126,5.9945,230973,0
2015-12-17,6.0671,6.0763,5.9126,6.0399,134121,0
2015-12-18,5.9945,6.1219,5.8854,5.9216,520761,0
2015-12-21,5.9399,6.1854,5.9308,5.958,179524,0
2015-12-22,5.9945,5.9945,5.7945,5.8307,100120,0
2015-12-23,5.9126,6.1581,5.8307,6.1581,199534,0
2015-12-24,6.1581,6.34,6.1264,6.313,85785,0
2015-12-28,6.2765,6.2765,6.14,6.2765,44803,0
2015-12-29,6.3245,6.4802,6.0779,6.3429,333325,0
2015-12-30,6.3065,6.3613,6.0323,6.1144,120356,0
2015-12-31,6.1144,6.2882,5.9496,5.959,68354,0
2016-01-04,5.9683,5.9683,5.8403,5.9318,168881,0
2016-01-05,5.9226,6.0688,5.877,6.0413,115082,0
2016-01-06,5.8585,5.8769,5.6756,5.7581,104002,0
2016-01-07,5.6118,5.7493,5.5938,5.6212,96038,0
2016-01-08,5.6756,5.8167,5.5572,5.5755,73319,0
2016-01-11,5.6212,5.703,5.109,5.1544,160833,0
2016-01-12,5.2373,5.7398,5.2373,5.685,161500,0
2016-01-13,5.7306,5.7947,5.5661,5.6212,125659,0
2016-01-14,5.6667,5.9042,5.6118,5.8585,93732,0
2016-01-15,5.703,5.7125,5.5296,5.6028,186749,0
2016-01-19,5.685,5.7125,5.4839,5.5385,189716,0
2016-01-20,5.4379,5.5478,5.3286,5.4563,205955,0
2016-01-21,5.4475,5.6486,5.42,5.6393,320989,0
2016-01-22,5.8128,5.9409,5.7078,5.8221,83806,0
2016-01-25,5.749,5.7672,5.584,5.6212,75690,0
2016-01-26,5.685,5.8861,5.6393,5.8221,110213,0
2016-01-27,5.7972,5.8706,5.696,5.843,47192,0
2016-01-28,5.843,6.0727,5.843,5.9349,88990,0
2016-01-29,5.9442,6.036,5.843,6.0268,68635,0
2016-02-01,5.9442,5.9625,5.7421,5.9532,77160,0
2016-02-02,5.8155,5.8155,5.5951,5.6314,84659,0
2016-02-03,5.6869,5.898,5.5768,5.889,81296,0
2016-02-04,5.9074,5.9532,5.7879,5.9349,84805,0
2016-02-05,5.898,5.9349,5.8339,5.9074,62394,0
2016-02-08,5.8339,5.8339,5.7051,5.7421,98571,0
2016-02-09,5.696,5.7603,5.641,5.7236,137037,0
2016-02-10,5.7145,5.7879,5.641,5.6687,34090,0
2016-02-11,5.5583,5.6591,5.4937,5.5855,82371,0
2016-02-12,5.6687,5.843,5.6563,5.843,71028,0
2016-02-16,5.9442,5.9442,5.6503,5.7786,55562,0
2016-02-17,5.8155,5.9809,5.7509,5.9809,80378,0
2016-02-18,5.9809,6.1462,5.7696,6.0634,188012,0
2016-02-19,6.0083,6.0634,5.9166,5.9442,260426,0
2016-02-22,5.9901,6.1737,5.9901,6.1186,135599,0
2016-02-23,6.1003,6.1279,5.9716,6.0177,51887,0
2016-02-24,5.9166,6.0634,5.9074,6.0544,254330,0
2016-02-25,6.066,6.2233,6.066,6.177,96407,0
2016-02-26,6.2785,6.2878,6.103,6.1124,81708,0
2016-02-29,6.1492,6.2739,6.1492,6.2322,57815,0
2016-03-01,6.2601,6.4352,6.2416,6.417,106867,0
2016-03-02,6.3891,6.6753,6.3891,6.6753,89229,0
2016-03-03,6.6572,6.777,6.5462,6.7126,278752,0
2016-03-04,6.6941,6.8325,6.6941,6.7679,54243,0
2016-03-07,6.7403,6.9712,6.7403,6.9618,73679,0
2016-03-08,6.9712,6.9712,6.6721,6.7031,63568,0
2016-03-09,6.7585,6.8418,6.7031,6.7957,57617,0
2016-03-10,6.777,6.777,6.6062,6.777,122584,0
2016-03-11,6.7957,6.8788,6.7679,6.8693,26388,0
2016-03-14,6.8141,6.8878,6.7403,6.7957,112796,0
2016-03-15,6.6941,6.7448,6.6572,6.6941,301060,0
2016-03-16,6.7126,6.8509,6.5648,6.8231,153555,0
2016-03-17,6.8509,7.0264,6.8509,6.9618,27728,0
2016-03-18,6.9896,7.0078,6.5923,6.7679,177105,0
2016-03-21,6.7585,6.8693,6.5832,6.7585,138406,0
2016-03-22,6.7863,7.0634,6.7679,6.9525,304838,0
2016-03-23,6.9156,7.0174,6.7585,6.7957,86653,0
2016-03-24,6.7217,6.8231,6.5095,6.6572,122461,0
2016-03-28,6.6848,6.8878,6.6848,6.8603,457381,0
2016-03-29,6.6665,6.8788,6.6294,6.8509,146565,0
2016-03-30,6.9064,7.0174,6.9064,6.9896,225733,0
2016-03-31,6.9896,7.1649,6.9896,7.1372,50230,0
2016-04-01,7.027,7.1196,7.0173,7.0733,84613,0
2016-04-04,7.1011,7.1011,6.9065,6.9436,49173,0
2016-04-05,6.9622,6.9991,6.8416,6.9342,127211,0
2016-04-06,6.9991,7.0362,6.9158,6.9436,21197,0
2016-04-07,6.8972,6.9252,6.758,6.8878,42509,0
2016-04-08,7.0084,7.0456,6.9342,6.9804,61669,0
2016-04-11,7.0733,7.1383,6.9991,7.129,73538,0
2016-04-12,7.1753,7.2495,7.0917,7.2401,99186,0
2016-04-13,7.268,7.4536,7.2401,7.3609,105200,0
2016-04-14,7.3514,7.37,7.3146,7.3514,41671,0
2016-04-15,7.3051,7.3051,7.2031,7.2772,21680,0
2016-04-18,7.2219,7.3233,7.1846,7.3146,48597,0
2016-04-19,7.3793,7.5464,7.3793,7.5091,113586,0
2016-04-20,7.481,7.6017,7.4346,7.6017,77740,0
2016-04-21,7.6017,7.6017,7.4536,7.5091,12233,0
2016-04-22,7.4906,7.5741,7.3882,7.4162,84164,0
2016-04-25,7.398,7.4162,7.2867,7.3051,78604,0
2016-04-26,7.3423,7.4162,7.1384,7.3793,138382,0
2016-04-27,7.3906,7.5118,7.3906,7.4931,140418,0
2016-04-28,7.4653,7.67,7.4653,7.5396,36446,0
2016-04-29,7.5957,7.7072,7.5302,7.5302,167093,0
2016-05-02,7.5677,7.7257,7.5677,7.6608,157207,0
2016-05-03,7.5862,7.5862,7.3534,7.5396,63630,0
2016-05-04,7.4745,7.5022,7.2975,7.3814,72920,0
2016-05-05,7.4745,7.4745,7.2605,7.3166,51100,0
2016-05-06,7.307,7.3534,7.2137,7.3166,12793,0
2016-05-09,7.3254,7.3254,7.1674,7.279,21809,0
2016-05-10,7.2975,7.4372,7.2886,7.3814,75341,0
2016-05-11,7.3442,7.4838,7.3442,7.3814,3411571,0
2016-05-12,7.4372,7.4465,7.2975,7.2975,1155666,0
2016-05-13,7.2418,7.3166,7.1674,7.2605,171538,0
2016-05-16,7.279,7.3534,7.1953,7.2137,344225,0
2016-05-17,7.2045,7.307,7.2045,7.2418,381429,0
2016-05-18,7.186,7.186,6.9997,7.0463,94289,0
2016-05-19,7.0928,7.1117,6.9907,6.9997,491451,0
2016-05-20,7.0463,7.1117,6.9907,7.009,87841,0
2016-05-23,6.9627,7.0649,6.9627,6.972,67918,0
2016-05-24,6.9907,7.037,6.9346,6.9531,43434,0
2016-05-25,6.981,7.037,6.9346,7.0277,168355,0
2016-05-26,7.058,7.1421,7.0206,7.0861,87214,0
2016-05-27,7.1048,7.114,6.9084,6.9084,163411,0
2016-05-31,6.927,6.9271,6.7868,6.7868,196862,0
2016-06-01,6.7402,6.8802,6.7308,6.8523,160186,0
2016-06-02,6.8615,6.9363,6.8241,6.927,79184,0
2016-06-03,6.9178,7.1513,6.9178,7.114,48914,0
2016-06-06,7.1329,7.1513,6.8897,6.983,61470,0
2016-06-07,7.0017,7.3385,7.0017,7.3104,249500,0
2016-06-08,7.3385,7.4691,7.3104,7.4226,197693,0
2016-06-09,7.3663,7.4599,7.357,7.4411,76696,0
2016-06-10,7.329,7.3385,7.2543,7.2543,61034,0
2016-06-13,7.2353,7.2916,7.1608,7.2543,60422,0
2016-06-14,7.2916,7.3104,7.1793,7.2353,219841,0
2016-06-15,7.245,7.4226,7.245,7.3385,126747,0
2016-06-16,7.3104,7.329,7.2074,7.3104,139792,0
2016-06-17,7.3476,7.3851,7.2916,7.3385,129890,0
2016-06-20,7.4507,7.5161,7.3008,7.3197,58451,0
2016-06-21,7.2916,7.4226,7.2916,7.404,51894,0
2016-06-22,7.3385,7.5722,7.3385,7.4974,78166,0
2016-06-23,7.6001,7.6467,7.5442,7.6094,40870,0
2016-06-24,7.2916,7.3851,7.2262,7.3008,177850,0
2016-06-27,7.2168,7.357,7.1231,7.1702,68509,0
2016-06-28,7.2569,7.4071,7.1722,7.3977,124088,0
2016-06-29,7.5102,7.5666,7.4612,7.5478,137930,0
2016-06-30,7.6136,7.6136,7.4539,7.5572,184103,0
2016-07-01,7.6228,7.6595,7.4632,7.5287,122452,0
2016-07-05,7.5102,7.5102,7.3133,7.3413,79691,0
2016-07-06,7.3318,7.3695,7.266,7.3506,96400,0
2016-07-07,7.3789,7.4162,7.2474,7.3789,175411,0
2016-07-08,7.4539,7.5053,7.4162,7.5008,107772,0
2016-07-11,7.5102,7.5478,7.4446,7.4727,107009,0
2016-07-12,7.5478,7.5757,7.4819,7.5197,72257,0
2016-07-13,7.5287,7.5385,7.4162,7.4819,133358,0
2016-07-14,7.604,7.604,7.4916,7.5102,301005,0
2016-07-15,7.5008,7.5385,7.4539,7.4819,182388,0
2016-07-18,7.5008,7.5666,7.4819,7.5385,50550,0
2016-07-19,7.5197,7.5287,7.4162,7.4162,109138,0
2016-07-20,7.4539,7.6509,7.4349,7.5757,65171,0
2016-07-21,7.6323,7.6323,7.4585,7.4632,179980,0
2016-07-22,7.4446,7.6509,7.4446,7.6323,366944,0
2016-07-25,7.6509,7.6509,7.285,7.3222,89873,0
2016-07-26,7.3318,7.3318,7.191,7.2006,156626,0
2016-07-27,7.231,7.325,7.1837,7.2402,131982,0
2016-07-28,7.3441,7.3441,7.146,7.2027,122846,0
2016-07-29,7.2216,7.3441,7.1348,7.2686,246998,0
2016-08-01,7.231,7.2402,7.1271,7.165,101776,0
2016-08-02,7.2027,7.2402,7.1177,7.1743,68337,0
2016-08-03,7.1932,7.2497,7.0802,7.212,85182,0
2016-08-04,7.2027,7.2686,7.1743,7.2216,32199,0
2016-08-05,7.2497,7.3441,7.2402,7.325,32852,0
2016-08-08,7.4007,7.457,7.3629,7.4195,76422,0
2016-08-09,7.4195,7.5608,7.4195,7.5421,392445,0
2016-08-10,7.5705,7.6834,7.5444,7.6646,38959,0
2016-08-11,7.6834,7.8059,7.6834,7.7873,64219,0
2016-08-12,7.7775,7.8247,7.6646,7.7023,143439,0
2016-08-15,7.7589,7.9663,7.7589,7.8718,76770,0
2016-08-16,7.8532,7.8532,7.7401,7.8059,131474,0
2016-08-17,7.8435,8.1262,7.6929,8.089,380336,0
2016-08-18,7.9098,8.0981,7.9098,8.0981,404366,0
2016-08-19,8.0417,8.1737,7.9757,8.0606,317738,0
2016-08-22,8.0511,8.089,7.9663,7.985,118442,0
2016-08-23,8.023,8.2021,7.9098,7.9947,137638,0
2016-08-24,8.0606,8.0606,7.938,8.023,75501,0
2016-08-25,8.0038,8.1262,8.0038,8.0606,188619,0
2016-08-26,8.1077,8.183,8.0133,8.0606,113260,0
2016-08-29,8.1288,8.1288,7.9682,7.9966,93253,0
2016-08-30,8.0438,8.0438,7.8449,7.8734,574947,0
2016-08-31,7.9112,7.9682,7.8638,7.9585,149105,0
2016-09-01,7.9966,7.9966,7.7693,7.9869,166893,0
2016-09-02,8.0341,8.2049,7.9682,8.1194,324359,0
2016-09-06,8.2236,8.375,8.1581,8.3656,122716,0
2016-09-07,8.4317,8.4886,8.4102,8.4602,208962,0
2016-09-08,8.4317,8.5549,8.4223,8.4223,80351,0
2016-09-09,8.4034,8.4317,8.1574,8.1669,86097,0
2016-09-12,8.1477,8.1477,8.0438,8.0816,77041,0
2016-09-13,8.0438,8.0438,7.8734,7.9112,57760,0
2016-09-14,7.9585,8.0249,7.8546,7.9775,66616,0
2016-09-15,8.0154,8.0154,7.9206,7.9491,135671,0
2016-09-16,7.9019,7.9019,7.7031,7.7411,114319,0
2016-09-19,7.7885,7.9966,7.7885,7.8357,160853,0
2016-09-20,7.9019,7.9019,7.6842,7.7786,137193,0
2016-09-21,7.826,7.8734,7.7411,7.7693,203790,0
2016-09-22,7.8546,8.1386,7.8546,8.0911,248830,0
2016-09-23,8.0625,8.0625,7.9112,7.9303,85394,0
2016-09-26,7.9206,7.9966,7.9206,7.9397,258124,0
2016-09-27,7.9397,7.9966,7.8546,7.9303,210720,0
2016-09-28,8.0154,8.2615,7.9682,8.2423,299721,0
2016-09-29,8.2803,8.3087,8.1386,8.1669,278212,0
2016-09-30,8.2522,8.4034,8.1762,8.356,481922,0
2016-10-03,8.2993,8.2993,7.9112,7.9585,210685,0
2016-10-04,7.9966,7.9966,7.7885,7.8546,134991,0
2016-10-05,7.9585,7.9869,7.8546,7.9775,87229,0
2016-10-06,7.9775,8.0342,7.9397,7.9966,102074,0
2016-10-07,7.9966,7.9997,7.8832,7.9303,87118,0
2016-10-10,8.0438,8.1951,8.0273,8.1386,229458,0
2016-10-11,8.0183,8.151,7.9327,8.0278,189388,0
2016-10-12,8.0183,8.0183,7.8945,7.98,83105,0
2016-10-13,7.8853,7.8945,7.8188,7.8659,114349,0
2016-10-14,7.9232,7.9327,7.8568,7.8945,97023,0
2016-10-17,7.7902,7.8659,7.7521,7.8568,281382,0
2016-10-18,7.9611,8.1418,7.9136,8.1134,171675,0
2016-10-19,8.151,8.2558,8.1134,8.1134,85965,0
2016-10-20,8.1226,8.1226,8.0562,8.0848,46008,0
2016-10-21,8.0562,8.0656,7.98,8.0278,110734,0
2016-10-24,8.0752,8.1095,8.0183,8.0278,103531,0
2016-10-25,8.0562,8.0562,7.9517,7.9517,119043,0
2016-10-26,7.9422,7.9422,7.7712,7.8092,288947,0
2016-10-27,7.8794,7.908,7.7743,7.7933,265684,0
2016-10-28,7.822,7.908,7.7933,7.8316,33621,0
2016-10-31,7.8316,7.9364,7.7649,7.8126,115479,0
2016-11-01,7.8794,7.8794,7.6886,7.6886,87805,0
2016-11-02,7.7266,7.7266,7.6408,7.6886,82140,0
2016-11-03,7.7266,7.7553,7.575,7.6788,58391,0
2016-11-04,7.6408,7.6408,7.5549,7.5741,98662,0
2016-11-07,7.6788,7.7839,7.5549,7.7839,77410,0
2016-11-08,7.7457,7.908,7.7457,7.8316,109323,0
2016-11-09,7.7839,7.822,7.6886,7.7457,49017,0
2016-11-10,7.7172,7.7172,7.288,7.3069,130680,0
2016-11-11,7.288,7.288,6.9636,7.0398,116141,0
2016-11-14,7.097,7.1542,6.9538,7.0207,51206,0
2016-11-15,7.0398,7.2115,7.0398,7.097,86551,0
2016-11-16,7.0683,7.1352,7.0207,7.0589,55401,0
2016-11-17,7.0683,7.1542,6.9923,7.0207,55460,0
2016-11-18,7.0207,7.1066,6.9825,6.9825,102472,0
2016-11-21,7.078,7.1542,7.0207,7.0302,171561,0
2016-11-22,7.0398,7.097,6.9348,6.9538,260360,0
2016-11-23,6.9445,7.0398,6.849,7.0207,71746,0
2016-11-25,7.0589,7.0589,6.9636,6.9636,68228,0
2016-11-28,6.9271,7.0613,6.9271,6.9749,106355,0
2016-11-29,7.0519,7.0977,6.9176,7.0038,251348,0
2016-11-30,7.0708,7.3967,7.0708,7.2624,346802,0
2016-12-01,7.2912,7.3868,7.1955,7.3679,93770,0
2016-12-02,7.3679,7.4445,7.1955,7.4255,113753,0
2016-12-05,7.4542,7.751,7.4129,7.7223,174601,0
2016-12-06,7.6841,7.8853,7.6841,7.7702,322754,0
2016-12-07,7.799,7.8659,7.7033,7.7416,291674,0
2016-12-08,7.751,7.8758,7.6936,7.7798,57585,0
2016-12-09,7.7416,7.8278,7.6265,7.7033,124386,0
2016-12-12,7.7129,7.7609,7.6745,7.7129,76704,0
2016-12-13,7.7321,7.847,7.6458,7.8086,56069,0
2016-12-14,7.7798,7.8566,7.6754,7.6936,108497,0
2016-12-15,7.6841,7.7321,7.617,7.7129,232119,0
2016-12-16,7.7223,7.8086,7.6553,7.6936,51346,0
2016-12-19,7.6841,7.7042,7.5978,7.6074,76281,0
2016-12-20,7.617,7.7702,7.617,7.6936,60984,0
2016-12-21,7.7033,7.7798,7.4157,7.4733,152550,0
2016-12-22,7.4542,7.5978,7.4348,7.5116,114052,0
2016-12-23,7.5116,7.6984,7.4636,7.5306,79431,0
2016-12-27,7.4733,7.6649,7.4733,7.6265,55127,0
2016-12-28,7.6588,7.6971,7.5528,7.6877,88913,0
2016-12-29,7.6971,7.7933,7.6971,7.7742,50232,0
2016-12-30,7.8128,7.8128,7.6299,7.6396,32168,0
2017-01-03,7.7166,7.8895,7.7166,7.8513,61038,0
2017-01-04,7.8513,8.0245,7.8414,7.9858,220059,0
2017-01-05,7.9956,8.1301,7.9956,8.1012,156506,0
2017-01-06,8.1205,8.1205,7.9679,7.9956,36832,0
2017-01-09,8.0049,8.0245,7.7933,7.909,36343,0
2017-01-10,7.9569,7.9956,7.832,7.8608,142981,0
2017-01-11,7.8513,7.8802,7.7357,7.8128,177721,0
2017-01-12,7.8031,8.0533,7.8031,8.0147,56505,0
2017-01-13,8.0337,8.0337,7.909,7.9184,36176,0
2017-01-17,7.8802,7.9947,7.8802,7.9762,92103,0
2017-01-18,8.0245,8.0245,7.8414,7.8704,67286,0
2017-01-19,7.9378,7.9378,7.832,7.8704,44585,0
2017-01-20,7.8895,7.8895,7.7453,7.8704,104741,0
2017-01-23,7.909,7.9473,7.8128,7.9473,175493,0
2017-01-24,7.9569,7.9667,7.8802,7.9569,103867,0
2017-01-25,8.0245,8.0245,7.9378,7.9858,331039,0
2017-01-26,8.0049,8.1012,7.9378,8.1012,365467,0
2017-01-27,8.1534,8.1534,8.0184,8.0763,170799,0
2017-01-30,8.0375,8.1244,7.9795,8.1052,329472,0
2017-01-31,8.0861,8.1151,7.912,8.0375,260104,0
2017-02-01,8.0763,8.0954,8.0184,8.0861,109761,0
2017-02-02,8.0861,8.1922,8.0665,8.173,87633,0
2017-02-03,8.2113,8.2985,8.202,8.2599,146242,0
2017-02-06,8.2599,8.2889,8.202,8.2599,44079,0
2017-02-07,8.2502,8.2985,8.1922,8.2695,98304,0
2017-02-08,8.2502,8.2502,8.0665,8.1052,93675,0
2017-02-09,8.1343,8.1922,8.1151,8.173,23044,0
2017-02-10,8.1825,8.202,8.1343,8.173,129535,0
2017-02-13,8.1633,8.1633,8.0473,8.0954,119135,0
2017-02-14,8.0375,8.0665,7.6995,7.7381,611351,0
2017-02-15,7.7476,7.8057,7.5933,7.7092,960801,0
2017-02-16,7.825,7.8926,7.7719,7.8347,309685,0
2017-02-17,7.825,7.8542,7.6511,7.8444,201811,0
2017-02-21,7.8444,7.8444,7.5836,7.5836,313814,0
2017-02-22,7.5933,7.6319,7.5352,7.6319,416872,0
2017-02-23,7.7187,7.7476,7.661,7.6995,1068169,0
2017-02-24,7.732,7.7612,7.5476,7.5573,250335,0
2017-02-27,7.6348,7.7028,7.567,7.664,382450,0
2017-02-28,7.6447,7.6542,7.5185,7.5864,133491,0
2017-03-01,7.6348,7.6348,7.5088,7.5088,104960,0
2017-03-02,7.5185,7.5185,7.2079,7.2468,438258,0
2017-03-03,7.2661,7.4264,7.2661,7.4215,71809,0
2017-03-06,7.499,7.499,7.3534,7.4604,143341,0
2017-03-07,7.4313,7.4313,7.2857,7.3341,50993,0
2017-03-08,7.3341,7.3534,7.1985,7.2857,6582742,0
2017-03-09,7.2952,7.344,7.276,7.276,100132,0
2017-03-10,7.3051,7.3341,7.2952,7.3149,78724,0
2017-03-13,7.3534,7.4407,7.3341,7.4116,82499,0
2017-03-14,7.3731,7.4215,7.3149,7.3243,71393,0
2017-03-15,7.3825,7.5088,7.3534,7.4894,67320,0
2017-03-16,7.567,7.6542,7.499,7.6156,110157,0
2017-03-17,7.6834,7.7126,7.567,7.5962,180038,0
2017-03-20,7.5962,7.7028,7.499,7.6057,72914,0
2017-03-21,7.6737,7.7028,7.4797,7.5379,231461,0
2017-03-22,7.4797,7.6542,7.4797,7.6252,96509,0
2017-03-23,7.6542,7.7901,7.2371,7.5766,661844,0
2017-03-24,7.6348,7.7901,7.6156,7.7612,95856,0
2017-03-27,7.6737,7.7512,7.6348,7.6834,100385,0
2017-03-28,7.6156,7.732,7.5611,7.664,115781,0
2017-03-29,7.7126,7.8968,7.6884,7.887,276279,0
2017-03-30,7.9259,7.9454,7.829,7.9162,119124,0
2017-03-31,7.9454,7.9455,7.829,7.9259,114872,0
2017-04-03,8.0325,8.0325,7.8726,7.8776,97353,0
2017-04-04,7.887,8.0423,7.8581,8.0231,258107,0
2017-04-05,8.0908,8.0908,7.9356,7.955,197651,0
2017-04-06,7.9692,8.0178,7.9202,7.9885,137325,0
2017-04-07,7.9885,8.0663,7.9885,7.9984,43027,0
2017-04-10,7.9692,8.0762,7.9301,8.0568,117314,0
2017-04-11,8.047,8.1153,8.0179,8.0955,67883,0
2017-04-12,8.0371,8.1862,8.0371,8.0955,184266,0
2017-04-13,8.0861,8.0861,7.9202,7.9494,59720,0
2017-04-17,7.9885,8.1738,7.9885,8.1638,93960,0
2017-04-18,8.1638,8.1738,8.1153,8.154,64496,0
2017-04-19,8.154,8.1638,8.047,8.0861,79525,0
2017-04-20,8.1248,8.1248,8.0371,8.0568,49839,0
2017-04-21,8.0663,8.0663,7.8815,7.9009,139996,0
2017-04-24,7.9399,8.0371,7.9399,8.0178,262599,0
2017-04-25,8.0568,8.0568,7.9494,7.9885,135414,0
2017-04-26,7.9984,7.9984,7.8522,7.9106,139101,0
2017-04-27,7.836,7.8556,7.7382,7.7479,156204,0
2017-04-28,7.8067,7.8165,7.6895,7.8067,65152,0
2017-05-01,7.836,7.9534,7.836,7.9437,58777,0
2017-05-02,7.9241,7.9241,7.7773,7.7872,264980,0
2017-05-03,7.7675,7.836,7.7479,7.8067,133276,0
2017-05-04,7.7969,7.7969,7.5915,7.6208,315380,0
2017-05-05,7.6501,7.885,7.6501,7.885,97489,0
2017-05-08,7.9046,7.9046,7.836,7.8653,66482,0
2017-05-09,7.8947,7.8947,7.7773,7.8165,87097,0
2017-05-10,7.8556,7.885,7.7579,7.8459,183154,0
2017-05-11,7.8556,8.0022,7.8459,7.9437,94039,0
2017-05-12,7.9731,8.1491,7.9046,8.1491,142102,0
2017-05-15,8.2176,8.3742,8.1765,8.3449,69033,0
2017-05-16,8.3936,8.3936,8.2275,8.3644,226668,0
2017-05-17,8.3936,8.3936,8.1101,8.1197,83375,0
2017-05-18,8.1197,8.1197,7.9437,7.9633,75634,0
2017-05-19,8.0514,8.3056,7.9046,8.2568,161609,0
2017-05-22,8.3156,8.3156,8.1589,8.1981,172775,0
2017-05-23,8.2665,8.2665,8.1589,8.2176,167424,0
2017-05-24,8.2469,8.2763,8.1784,8.2469,107353,0
2017-05-25,8.3156,8.335,8.1002,8.1295,64730,0
2017-05-26,8.2118,8.2611,8.1579,8.2218,84581,0
2017-05-30,8.2807,8.2807,8.1334,8.1728,134805,0
2017-05-31,8.2611,8.2807,8.1359,8.2118,473513,0
2017-06-01,8.1923,8.3692,8.1923,8.2906,54113,0
2017-06-02,8.2611,8.3888,8.2611,8.3494,87631,0
2017-06-05,8.2906,8.3592,8.2611,8.2906,76142,0
2017-06-06,8.2513,8.3624,8.2513,8.3592,65963,0
2017-06-07,8.3102,8.3692,8.2218,8.2807,102043,0
2017-06-08,8.3002,8.3297,8.1433,8.2611,109503,0
2017-06-09,8.2807,8.3297,8.2317,8.32,62502,0
2017-06-12,8.3102,8.3102,8.2513,8.2807,65206,0
2017-06-13,8.3002,8.3002,8.2413,8.2906,42814,0
2017-06-14,8.3002,8.3397,8.2708,8.3002,62911,0
2017-06-15,8.2611,8.3297,8.2317,8.3102,47869,0
2017-06-16,8.32,8.3494,8.0549,8.2218,162256,0
2017-06-19,8.2118,8.2708,7.9959,8.2118,57935,0
2017-06-20,8.1824,8.1824,7.8681,7.8976,133814,0
2017-06-21,7.937,7.9467,7.7502,7.7896,248370,0
2017-06-22,7.7994,7.8976,7.7797,7.8191,233183,0
2017-06-23,7.8583,7.9075,7.7207,7.8386,182554,0
2017-06-26,7.8681,7.9467,7.7699,7.8289,65844,0
2017-06-27,7.8583,7.986,7.7797,7.7896,64202,0
2017-06-28,7.8386,8.0429,7.8091,7.937,112656,0
2017-06-29,8.0296,8.1677,7.9704,8.1478,270813,0
2017-06-30,8.1677,8.207,8.1183,8.1677,165613,0
2017-07-03,8.1281,8.1774,7.9505,8.0789,63983,0
2017-07-05,8.1085,8.2169,8.0689,8.1973,193280,0
2017-07-06,8.2366,8.3254,8.1577,8.3057,119138,0
2017-07-07,8.3057,8.3057,8.1183,8.2269,62666,0
2017-07-10,8.2465,8.3453,8.1381,8.3057,130018,0
2017-07-11,8.3353,8.355,8.1873,8.1973,198809,0
2017-07-12,8.3057,8.4142,8.3057,8.3945,138377,0
2017-07-13,8.434,8.503,8.4044,8.503,79941,0
2017-07-14,8.5523,8.6313,8.4931,8.5129,74405,0
2017-07-17,8.5326,8.5622,8.4833,8.503,85383,0
2017-07-18,8.5129,8.5622,8.4833,8.503,36241,0
2017-07-19,8.5622,8.6313,8.5129,8.5523,126327,0
2017-07-20,8.6313,8.6313,8.3846,8.4734,52626,0
2017-07-21,8.503,8.5622,8.4487,8.5227,106915,0
2017-07-24,8.5227,8.5721,8.4537,8.4734,22539,0
2017-07-25,8.5326,8.5721,8.4931,8.5622,36636,0
2017-07-26,8.5918,8.6017,8.4931,8.5918,57210,0
2017-07-27,8.6116,8.661,8.5819,8.6313,32867,0
2017-07-28,8.6413,8.7403,8.6313,8.6512,28770,0
2017-07-31,8.6809,8.7997,8.6313,8.7601,48910,0
2017-08-01,8.77,8.8392,8.7403,8.8195,28561,0
2017-08-02,8.8492,8.9086,8.7898,8.8591,270527,0
2017-08-03,8.8689,8.8887,8.8195,8.8392,66535,0
2017-08-04,8.7304,8.8591,8.7304,8.8095,79784,0
2017-08-07,8.8195,8.8195,8.77,8.77,15245,0
2017-08-08,8.7798,8.7898,8.6907,8.7007,62488,0
2017-08-09,8.6809,8.7106,8.6116,8.7106,46434,0
2017-08-10,8.7106,8.7106,8.661,8.661,49684,0
2017-08-11,8.5027,8.7798,8.0871,8.7798,35945,0
2017-08-14,8.8195,8.8195,8.5423,8.5621,285683,0
2017-08-15,8.5918,8.6215,8.4829,8.5522,78658,0
2017-08-16,8.6017,8.6809,8.5511,8.6512,115027,0
2017-08-17,8.6116,8.7403,8.5918,8.6413,68101,0
2017-08-18,8.6512,8.7501,8.6116,8.7106,34623,0
2017-08-21,8.7204,8.77,8.671,8.7501,49175,0
2017-08-22,8.8195,8.8492,8.7501,8.8095,98445,0
2017-08-23,8.8392,8.8492,8.7204,8.7798,158618,0
2017-08-24,8.8492,8.8689,8.7453,8.7997,140802,0
2017-08-25,8.8392,9.1461,8.8294,9.1362,125242,0
2017-08-28,9.1758,9.1758,8.8294,8.9086,133386,0
2017-08-29,8.8986,8.978,8.8589,8.8886,60737,0
2017-08-30,8.9482,8.988,8.849,8.849,73718,0
2017-08-31,8.8986,8.978,8.7894,8.9284,82414,0
2017-09-01,8.9682,9.0874,8.8986,9.0674,137700,0
2017-09-05,9.0476,9.137,8.9086,9.0376,148512,0
2017-09-06,9.0674,9.3158,9.0674,9.1469,139888,0
2017-09-07,9.1072,9.1668,8.998,9.0078,84381,0
2017-09-08,9.0078,9.1072,8.988,9.0078,212002,0
2017-09-11,9.0376,9.0576,8.9284,8.9482,81846,0
2017-09-12,8.998,9.0178,8.9384,8.9384,152554,0
2017-09-13,8.9482,9.0078,8.9384,8.9582,229854,0
2017-09-14,8.978,9.0078,8.9354,8.998,236189,0
2017-09-15,8.978,9.127,8.978,9.127,24337,0
2017-09-18,9.1469,9.1568,9.0576,9.0972,86114,0
2017-09-19,9.1568,9.1568,8.978,9.0972,72303,0
2017-09-20,9.1171,9.1171,9.0178,9.0476,86048,0
2017-09-21,9.0774,9.0874,8.9682,9.0178,28333,0
2017-09-22,9.0376,9.0376,8.9086,8.9184,229947,0
2017-09-25,8.9482,8.9482,8.8886,8.9184,68550,0
2017-09-26,8.9184,8.9482,8.8192,8.8986,171268,0
2017-09-27,8.9582,8.9582,8.8291,8.839,98577,0
2017-09-28,8.8689,8.9586,8.849,8.9088,108114,0
2017-09-29,8.9187,8.9686,8.839,8.9387,135380,0
2017-10-02,8.8988,8.9686,8.849,8.9187,49984,0
2017-10-03,8.8689,8.9387,8.839,8.859,100003,0
2017-10-04,8.859,8.9785,8.8031,8.9187,170979,0
2017-10-05,8.9088,9.0383,8.9088,9.0084,73551,0
2017-10-06,8.9686,8.9985,8.859,8.9985,55165,0
2017-10-09,9.0184,9.0184,8.8689,8.8888,50090,0
2017-10-10,8.9486,9.0234,8.9387,8.9586,59591,0
2017-10-11,8.9387,9.0184,8.8988,8.9287,132914,0
2017-10-12,8.9088,8.9885,8.8988,8.9387,60673,0
2017-10-13,8.9486,9.0583,8.9486,8.9885,50896,0
2017-10-16,8.9985,8.9985,8.8689,8.9287,85288,0
2017-10-17,8.9088,8.9985,8.8689,8.9586,234737,0
2017-10-18,8.9287,9.0682,8.9287,9.0483,61756,0
2017-10-19,8.9785,9.0981,8.9686,8.9686,190309,0
2017-10-20,8.9387,9.0184,8.8988,8.9686,68913,0
2017-10-23,8.9486,8.9985,8.7792,8.8291,144422,0
2017-10-24,8.7792,8.8689,8.7593,8.7892,131513,0
2017-10-25,8.7593,8.8191,8.6796,8.7593,104799,0
2017-10-26,8.7693,8.7768,8.7194,8.7294,195176,0
2017-10-27,8.7294,8.7294,8.5401,8.56,417998,0
2017-10-30,8.59,8.59,8.36,8.37,148085,0
2017-10-31,8.36,8.4,8.26,8.32,546766,0
2017-11-01,8.33,8.45,8.29,8.43,501069,0
2017-11-02,8.47,8.47,8.26,8.42,125631,0
2017-11-03,8.42,8.49,8.3,8.44,52910,0
2017-11-06,8.46,8.46,8.19,8.24,91905,0
2017-11-07,8.2,8.49,8.2,8.32,782532,0
2017-11-08,8.31,8.47,8.31,8.39,126936,0
2017-11-09,8.32,8.47,8.32,8.38,224210,0
2017-11-10,8.38,8.47,8.31,8.33,156007,0
