Date,Open,High,Low,Close,Volume,OpenInt
2013-07-03,9.1567,9.2721,9.0412,9.2106,6145368,0
2013-07-05,9.3077,9.3163,9.0495,9.2721,12178693,0
2013-07-08,9.3615,9.4673,9.2279,9.2452,9479845,0
2013-07-09,9.3077,9.3788,9.1923,9.326,14268019,0
2013-07-10,9.326,9.4231,9.2106,9.3163,11226299,0
2013-07-11,9.512,9.877,9.4673,9.85,23710405,0
2013-07-12,9.743,10.099,9.717,10.037,17076466,0
2013-07-15,10.037,10.126,9.948,10.011,9037434,0
2013-07-16,9.93,10.037,9.699,9.841,11466156,0
2013-07-17,9.877,10.028,9.77,9.992,9814501,0
2013-07-18,10.063,10.251,10.019,10.099,12170991,0
2013-07-19,10.037,10.161,9.939,10.126,6356345,0
2013-07-22,10.099,10.286,10.011,10.241,9318853,0
2013-07-23,10.286,10.348,10.135,10.188,11047181,0
2013-07-24,10.197,10.251,10.028,10.099,10350707,0
2013-07-25,10.143,10.49,10.143,10.321,21019053,0
2013-07-26,10.251,10.606,10.251,10.401,18511763,0
2013-07-29,10.357,10.411,10.099,10.116,10848730,0
2013-07-30,10.18,10.205,9.904,10.072,15425544,0
2013-07-31,10.045,10.339,10.028,10.232,13026632,0
2013-08-01,10.321,10.579,10.321,10.535,13433322,0
2013-08-02,10.543,10.758,10.482,10.579,16150174,0
2013-08-05,10.562,10.731,10.535,10.712,10686077,0
2013-08-06,10.686,10.765,10.633,10.731,13556854,0
2013-08-07,10.597,10.65,10.445,10.543,8002357,0
2013-08-08,10.623,10.962,10.606,10.854,11850000,0
2013-08-09,10.854,10.988,10.704,10.81,8221858,0
2013-08-12,10.89,11.068,10.783,10.802,7782823,0
2013-08-13,10.758,11.06,10.748,11.041,12174803,0
2013-08-14,11.041,11.139,10.988,11.086,11494224,0
2013-08-15,10.881,10.908,10.65,10.721,14203788,0
2013-08-16,10.792,10.917,10.66,10.738,7493992,0
2013-08-19,10.694,10.819,10.641,10.721,11566308,0
2013-08-20,10.748,10.944,10.65,10.837,10967327,0
2013-08-21,10.712,10.846,10.535,10.597,9708858,0
2013-08-22,10.677,10.837,10.66,10.775,6256097,0
2013-08-23,10.819,10.873,10.579,10.748,8011529,0
2013-08-26,10.748,10.765,10.339,10.366,9812865,0
2013-08-27,10.214,10.224,9.984,10.099,13627852,0
2013-08-28,10.063,10.153,9.894,9.904,10194172,0
2013-08-29,9.867,10.188,9.806,9.948,9665711,0
2013-08-30,9.957,10.161,9.859,9.992,14099599,0
2013-09-03,10.126,10.214,9.948,10.011,11836853,0
2013-09-04,9.957,10.089,9.867,9.894,14471370,0
2013-09-05,9.957,10.001,9.833,9.859,7895799,0
2013-09-06,9.984,10.143,9.806,10.072,18396332,0
2013-09-09,10.089,10.286,10.089,10.17,19143060,0
2013-09-10,10.241,10.463,10.241,10.348,15882666,0
2013-09-11,10.384,10.463,10.348,10.437,8768772,0
2013-09-12,10.419,10.445,10.197,10.232,10719656,0
2013-09-13,10.277,10.339,10.17,10.303,8041469,0
2013-09-16,10.49,10.535,10.116,10.135,12801657,0
2013-09-17,10.135,10.277,10.135,10.232,7093967,0
2013-09-18,10.232,10.623,10.099,10.562,27817899,0
2013-09-19,10.667,10.899,10.633,10.712,18621194,0
2013-09-20,10.704,10.721,10.437,10.445,12101691,0
2013-09-23,10.303,10.535,10.241,10.411,12390752,0
2013-09-24,10.401,10.401,10.045,10.108,62594850,0
2013-09-25,10.108,10.251,9.904,10.135,25284210,0
2013-09-26,10.135,10.188,10.001,10.072,12891449,0
2013-09-27,9.992,10.135,9.912,10.019,6659465,0
2013-09-30,9.93,10.019,9.85,9.939,10306992,0
2013-10-01,9.984,10.188,9.939,10.17,11689336,0
2013-10-02,10.126,10.18,10.011,10.153,12118539,0
2013-10-03,10.153,10.214,9.921,10.045,12633382,0
2013-10-04,10.011,10.135,9.984,10.116,7955820,0
2013-10-07,10.001,10.045,9.867,9.894,8885155,0
2013-10-08,9.921,9.974,9.548,9.565,17498085,0
2013-10-09,9.602,9.627,9.326,9.4942,18082777,0
2013-10-10,9.654,9.806,9.646,9.69,16787580,0
2013-10-11,9.735,9.779,9.557,9.602,13152383,0
2013-10-14,9.548,9.637,9.4058,9.61,9443987,0
2013-10-15,9.592,9.637,9.3788,9.4231,12581088,0
2013-10-16,9.531,9.602,9.3875,9.4596,17010801,0
2013-10-17,9.4596,9.4673,9.3346,9.4144,13650490,0
2013-10-18,9.4327,9.637,9.4058,9.557,11634106,0
2013-10-21,9.575,9.619,9.3346,9.4144,13334329,0
2013-10-22,9.4856,9.646,9.4144,9.592,11610696,0
2013-10-23,9.4856,9.521,9.3346,9.4058,23408837,0
2013-10-24,9.3962,9.867,9.3615,9.752,39008103,0
2013-10-25,9.717,9.957,9.654,9.939,11898478,0
2013-10-28,9.939,9.939,9.77,9.779,11971174,0
2013-10-29,9.806,9.823,9.681,9.743,9994256,0
2013-10-30,9.779,9.814,9.3702,9.4144,18418317,0
2013-10-31,9.4058,9.4769,9.3077,9.4058,17859466,0
2013-11-01,9.4231,9.531,9.174,9.3433,15497117,0
2013-11-04,9.3788,9.512,9.3346,9.4856,7907312,0
2013-11-05,9.3962,9.4596,9.0588,9.0763,17360371,0
2013-11-06,9.1837,9.1837,9.0412,9.0588,9410538,0
2013-11-07,9.0588,9.1923,8.9433,8.9608,11333575,0
2013-11-08,8.9257,9.2452,8.7211,9.201,22952681,0
2013-11-11,9.1654,9.2548,9.1124,9.2192,10990258,0
2013-11-12,9.1654,9.2279,9.0763,9.1567,22801068,0
2013-11-13,9.0949,9.3615,8.97,9.3519,26036547,0
2013-11-14,9.3702,9.602,9.299,9.565,14617524,0
2013-11-15,9.627,9.762,9.575,9.673,10691723,0
2013-11-18,9.752,9.752,9.3433,9.4058,12766185,0
2013-11-19,9.4327,9.663,9.4327,9.521,12409242,0
2013-11-20,9.521,9.583,9.3615,9.4231,12419884,0
2013-11-21,9.4413,9.637,9.4231,9.637,14774113,0
2013-11-22,9.602,9.681,9.4144,9.4856,18473082,0
2013-11-25,9.531,9.557,9.4327,9.521,8118477,0
2013-11-26,9.4327,9.681,9.4327,9.681,7305475,0
2013-11-27,9.646,9.735,9.531,9.663,9549138,0
2013-11-29,9.681,9.841,9.663,9.717,5296287,0
2013-12-02,9.699,9.796,9.637,9.717,6290180,0
2013-12-03,9.637,9.681,9.4942,9.663,11221834,0
2013-12-04,9.602,9.939,9.565,9.912,19778624,0
2013-12-05,9.806,9.974,9.762,9.779,12965044,0
2013-12-06,9.904,10.312,9.867,10.241,19150267,0
2013-12-09,10.268,10.455,10.18,10.277,11070456,0
2013-12-10,10.268,10.401,10.251,10.321,15760519,0
2013-12-11,10.321,10.366,10.126,10.188,21607075,0
2013-12-12,10.17,10.241,10.045,10.18,12765461,0
2013-12-13,10.232,10.33,10.116,10.161,20605704,0
2013-12-16,10.18,10.259,10.063,10.063,19758499,0
2013-12-17,10.143,10.161,9.992,10.099,11049045,0
2013-12-18,10.082,10.472,9.948,10.357,41401220,0
2013-12-19,10.303,10.348,10.063,10.153,13767251,0
2013-12-20,10.214,10.472,10.205,10.374,13468518,0
2013-12-23,10.472,10.472,10.312,10.384,11117594,0
2013-12-24,10.437,10.508,10.357,10.437,15841298,0
2013-12-26,10.428,10.543,10.374,10.401,10210572,0
2013-12-27,10.455,10.517,10.277,10.455,7798317,0
2013-12-30,10.428,10.49,10.366,10.445,4877863,0
2013-12-31,10.49,10.543,10.392,10.517,8042607,0
2014-01-02,10.437,10.437,10.188,10.224,11749715,0
2014-01-03,10.295,10.374,10.17,10.251,3932135,0
2014-01-06,10.312,10.419,10.251,10.303,12635712,0
2014-01-07,10.392,10.597,10.348,10.366,55128318,0
2014-01-08,10.339,10.579,10.303,10.428,14663391,0
2014-01-09,10.445,10.846,10.445,10.81,20118727,0
2014-01-10,10.854,11.245,10.837,11.201,25886940,0
2014-01-13,11.148,11.211,10.721,10.792,20101046,0
2014-01-14,10.925,11.121,10.748,11.094,16293212,0
2014-01-15,11.077,11.37,11.068,11.282,17100454,0
2014-01-16,11.29,11.548,10.97,11.014,38062259,0
2014-01-17,11.023,11.13,10.873,11.121,17677211,0
2014-01-21,11.201,11.441,11.192,11.424,26325288,0
2014-01-22,11.406,11.708,11.406,11.513,36007509,0
2014-01-23,11.539,11.619,11.211,11.299,20694248,0
2014-01-24,11.165,11.201,10.81,11.033,20671215,0
2014-01-27,11.104,11.228,10.758,10.997,21019293,0
2014-01-28,11.157,11.397,11.112,11.237,15226931,0
2014-01-29,11.104,11.272,10.917,11.041,15448705,0
2014-01-30,11.157,11.343,11.033,11.068,10457585,0
2014-01-31,10.979,11.05,10.846,10.997,16290849,0
2014-02-03,10.988,11.086,10.472,10.614,20352648,0
2014-02-04,10.765,10.952,10.686,10.935,11116331,0
2014-02-05,10.935,11.335,10.846,11.211,21648365,0
2014-02-06,10.917,11.557,10.89,11.424,27140173,0
2014-02-07,11.619,11.69,11.139,11.406,14795553,0
2014-02-10,11.237,11.335,11.175,11.211,8534034,0
2014-02-11,11.237,11.432,11.201,11.388,8666531,0
2014-02-12,11.424,11.503,11.335,11.441,10062010,0
2014-02-13,11.335,11.601,11.29,11.441,13261062,0
2014-02-14,11.477,11.638,11.441,11.557,12291083,0
2014-02-18,11.611,11.86,11.548,11.779,15667228,0
2014-02-19,11.887,12.01,11.788,11.806,29054290,0
2014-02-20,11.806,11.948,11.672,11.912,11911885,0
2014-02-21,11.948,11.992,11.753,11.77,13060998,0
2014-02-24,11.762,11.877,11.699,11.762,9570888,0
2014-02-25,11.762,11.823,11.477,11.513,11391131,0
2014-02-26,11.735,11.833,11.548,11.646,16666077,0
2014-02-27,11.601,11.887,11.601,11.726,10533282,0
2014-02-28,11.726,11.779,11.513,11.628,8962107,0
2014-03-03,11.513,11.566,11.175,11.263,15146741,0
2014-03-04,11.441,11.557,11.37,11.522,11169850,0
2014-03-05,11.486,11.557,11.326,11.495,11156478,0
2014-03-06,11.566,11.69,11.53,11.548,12404016,0
2014-03-07,11.584,11.655,11.37,11.539,10188672,0
2014-03-10,11.459,11.557,11.219,11.282,14984970,0
2014-03-11,11.326,11.326,11.104,11.201,17489076,0
2014-03-12,11.13,11.255,11.033,11.13,17952123,0
2014-03-13,11.148,11.219,10.935,10.944,14011538,0
2014-03-14,10.935,11.014,10.633,10.721,40432965,0
2014-03-17,10.908,10.97,10.731,10.802,8362858,0
2014-03-18,10.792,11.121,10.758,11.014,12272763,0
2014-03-19,11.077,11.29,10.944,10.988,13537298,0
2014-03-20,11.068,11.272,10.917,11.077,10374641,0
2014-03-21,11.201,11.566,11.184,11.477,20191271,0
2014-03-24,11.513,11.575,11.361,11.424,10898602,0
2014-03-25,11.513,11.663,11.503,11.522,14467645,0
2014-03-26,11.628,11.743,11.353,11.353,33930735,0
2014-03-27,11.468,11.557,11.237,11.316,16042972,0
2014-03-28,11.388,11.486,11.148,11.165,15707111,0
2014-03-31,11.29,11.316,11.139,11.228,15512066,0
2014-04-01,11.228,11.299,11.165,11.282,15726952,0
2014-04-02,11.282,11.601,11.245,11.592,27407813,0
2014-04-03,11.592,11.85,11.459,11.495,15152333,0
2014-04-04,11.592,12.766,11.557,12.073,45279485,0
2014-04-07,12.01,12.063,11.584,11.743,16700868,0
2014-04-08,11.77,11.877,11.584,11.743,20033730,0
2014-04-09,11.788,11.868,11.611,11.77,9471435,0
2014-04-10,11.762,11.877,11.451,11.513,12116759,0
2014-04-11,11.459,11.548,11.326,11.406,11768352,0
2014-04-14,11.495,11.584,11.309,11.397,7786931,0
2014-04-15,11.414,11.522,11.201,11.245,15520116,0
2014-04-16,11.361,11.601,11.245,11.575,25870294,0
2014-04-17,11.459,11.69,11.388,11.414,13957403,0
2014-04-21,11.539,11.611,11.414,11.557,22569046,0
2014-04-22,11.853,11.853,11.437,11.464,17507528,0
2014-04-23,11.502,11.566,11.316,11.548,8974167,0
2014-04-24,11.511,11.575,11.382,11.446,10438195,0
2014-04-25,11.362,11.492,11.28,11.455,7799534,0
2014-04-28,11.502,11.502,11.16,11.252,7989796,0
2014-04-29,11.316,11.612,11.316,11.548,12409676,0
2014-04-30,11.612,11.909,11.538,11.687,20774935,0
2014-05-01,11.687,11.936,11.631,11.825,6279956,0
2014-05-02,11.843,12.029,11.825,11.927,7200613,0
2014-05-05,11.917,11.927,11.742,11.909,9748342,0
2014-05-06,11.881,11.955,11.788,11.843,11784715,0
2014-05-07,11.835,11.983,11.788,11.945,9412943,0
2014-05-08,11.899,12.084,11.899,11.973,8794945,0
2014-05-09,11.936,11.955,11.538,11.575,24165414,0
2014-05-12,11.668,11.797,11.631,11.742,9923581,0
2014-05-13,11.566,11.889,11.492,11.843,15747014,0
2014-05-14,11.807,11.815,11.575,11.585,14417892,0
2014-05-15,11.659,11.668,11.382,11.483,10779891,0
2014-05-16,11.511,11.779,11.483,11.612,9022266,0
2014-05-19,11.511,11.603,11.409,11.575,10691885,0
2014-05-20,11.511,11.585,11.428,11.52,6698745,0
2014-05-21,11.566,11.659,11.511,11.594,6029939,0
2014-05-22,11.585,11.742,11.548,11.668,4972655,0
2014-05-23,11.659,11.881,11.659,11.881,9196249,0
2014-05-27,11.945,12.038,11.917,11.955,7080447,0
2014-05-28,12.001,12.075,11.945,12.01,6406036,0
2014-05-29,12.075,12.139,11.963,12.038,5183534,0
2014-05-30,12.001,12.065,11.862,11.899,7391392,0
2014-06-02,11.899,12.01,11.751,11.917,8761783,0
2014-06-03,11.881,11.936,11.815,11.917,6542250,0
2014-06-04,11.871,11.909,11.815,11.862,3763944,0
2014-06-05,11.936,12.084,11.881,11.899,16212516,0
2014-06-06,11.983,12.167,11.973,12.001,15780142,0
2014-06-09,12.019,12.26,11.955,12.093,7302318,0
2014-06-10,12.084,12.49,12.01,12.482,16361796,0
2014-06-11,12.416,12.444,12.213,12.343,8547930,0
2014-06-12,12.343,12.436,12.167,12.167,14512834,0
2014-06-13,12.232,12.288,12.103,12.121,5881142,0
2014-06-16,12.167,12.167,12.019,12.112,6678118,0
2014-06-17,12.047,12.112,12.001,12.075,4428069,0
2014-06-18,12.084,12.334,12.038,12.288,8240819,0
2014-06-19,12.26,12.436,12.241,12.408,6881165,0
2014-06-20,12.416,12.49,12.288,12.334,16823428,0
2014-06-23,12.296,12.343,12.241,12.25,6776942,0
2014-06-24,12.213,12.288,12.075,12.103,16394791,0
2014-06-25,12.139,12.223,12.065,12.13,10946595,0
2014-06-26,12.13,12.315,12.093,12.204,14867543,0
2014-06-27,12.176,12.26,12.167,12.223,8201613,0
2014-06-30,12.213,12.343,12.176,12.232,7265354,0
2014-07-01,12.334,12.436,12.306,12.436,6601349,0
2014-07-02,12.398,12.518,12.37,12.518,8676920,0
2014-07-03,12.51,12.611,12.408,12.564,6440406,0
2014-07-07,12.592,12.63,12.426,12.454,8323064,0
2014-07-08,12.436,12.482,12.176,12.38,9543117,0
2014-07-09,12.38,12.426,12.241,12.416,8010367,0
2014-07-10,12.25,12.334,12.167,12.324,8003781,0
2014-07-11,12.296,12.296,12.149,12.195,10325997,0
2014-07-14,12.288,12.362,12.167,12.334,7863835,0
2014-07-15,12.362,12.362,12.149,12.213,11632190,0
2014-07-16,12.25,12.288,12.186,12.25,11062043,0
2014-07-17,12.195,12.204,11.909,11.917,15228907,0
2014-07-18,11.677,12.26,11.575,12.223,14759498,0
2014-07-21,12.121,12.213,11.963,12.056,9605028,0
2014-07-22,12.084,12.186,12.001,12.065,13376897,0
2014-07-23,12.065,12.13,12.029,12.065,9606669,0
2014-07-24,12.084,12.121,11.927,11.991,10317757,0
2014-07-25,11.963,12.029,11.917,11.973,5376278,0
2014-07-28,11.945,11.983,11.779,11.779,9954402,0
2014-07-29,11.843,11.899,11.723,11.751,6817743,0
2014-07-30,11.835,11.835,11.668,11.751,15409894,0
2014-07-31,11.631,11.695,11.52,11.612,8759660,0
2014-08-01,11.649,11.733,11.502,11.557,6970802,0
2014-08-04,11.575,11.723,11.529,11.566,9484594,0
2014-08-05,11.566,11.622,11.474,11.538,7113140,0
2014-08-06,11.464,11.594,11.437,11.557,4481671,0
2014-08-07,11.612,11.733,11.418,11.492,7566888,0
2014-08-08,11.511,11.788,11.492,11.677,6216856,0
2014-08-11,11.705,11.862,11.668,11.761,6411317,0
2014-08-12,11.695,11.807,11.695,11.761,4721724,0
2014-08-13,11.742,11.927,11.742,11.797,4502694,0
2014-08-14,11.807,11.899,11.807,11.843,12761901,0
2014-08-15,11.917,11.936,11.705,11.825,5683697,0
2014-08-18,11.881,11.927,11.825,11.909,6418566,0
2014-08-19,11.927,11.973,11.835,11.871,10317892,0
2014-08-20,11.889,11.936,11.853,11.899,4720835,0
2014-08-21,11.927,12.001,11.889,11.909,8531578,0
2014-08-22,11.936,11.936,11.835,11.909,6838746,0
2014-08-25,11.945,12.121,11.909,12.084,7687685,0
2014-08-26,12.149,12.288,12.093,12.213,10204776,0
2014-08-27,12.278,12.324,12.139,12.167,14737250,0
2014-08-28,12.186,12.241,12.093,12.195,8081113,0
2014-08-29,12.186,12.278,12.158,12.232,8597960,0
2014-09-02,12.139,12.37,12.103,12.306,9880231,0
2014-09-03,12.38,12.38,12.26,12.296,7595358,0
2014-09-04,12.324,12.408,12.25,12.362,13413464,0
2014-09-05,12.362,12.398,12.324,12.398,7579440,0
2014-09-08,12.343,12.416,12.288,12.362,5139428,0
2014-09-09,12.352,12.37,12.241,12.269,7242715,0
2014-09-10,12.269,12.352,12.195,12.324,3891157,0
2014-09-11,12.26,12.352,12.241,12.324,3892345,0
2014-09-12,12.296,12.306,12.149,12.288,7172242,0
2014-09-15,12.278,12.288,12.139,12.176,3352761,0
2014-09-16,12.121,12.296,12.075,12.186,3838401,0
2014-09-17,12.25,12.343,12.204,12.278,6377792,0
2014-09-18,12.296,12.324,12.195,12.315,6776323,0
2014-09-19,12.26,12.334,12.149,12.269,5964893,0
2014-09-22,12.232,12.269,12.158,12.223,6591704,0
2014-09-23,12.121,12.269,12.075,12.176,7455493,0
2014-09-24,12.176,12.296,12.139,12.25,5209544,0
2014-09-25,12.167,12.232,12.093,12.149,9598924,0
2014-09-26,12.186,12.195,12.065,12.093,5499310,0
2014-09-29,11.991,12.103,11.917,12.038,9073754,0
2014-09-30,12.121,12.176,12.001,12.056,9400380,0
2014-10-01,12.029,12.065,11.714,11.769,16569866,0
2014-10-02,11.668,11.761,11.492,11.64,12127962,0
2014-10-03,11.761,12.186,11.502,11.649,10809982,0
2014-10-06,11.733,11.899,11.687,11.695,10167160,0
2014-10-07,11.714,11.723,11.557,11.557,7544150,0
2014-10-08,11.612,11.622,11.288,11.585,17740190,0
2014-10-09,11.575,11.594,11.16,11.28,14255785,0
2014-10-10,11.224,11.27,10.753,10.799,29182571,0
2014-10-13,10.789,10.965,10.346,10.364,29078618,0
2014-10-14,10.429,10.559,10.188,10.512,21414972,0
2014-10-15,10.29,10.392,9.986,10.327,24579416,0
2014-10-16,10.124,10.531,10.087,10.457,18166393,0
2014-10-17,10.587,10.863,10.587,10.725,16416047,0
2014-10-20,10.688,10.854,10.661,10.808,6938173,0
2014-10-21,10.873,11.039,10.863,10.882,15301674,0
2014-10-22,10.891,11.03,10.669,10.715,17264244,0
2014-10-23,10.651,11.15,10.651,11.012,13406795,0
2014-10-24,10.901,11.262,10.901,11.168,11741424,0
2014-10-27,11.058,11.086,10.919,11.002,6600819,0
2014-10-28,11.021,11.4,11.002,11.288,11034512,0
2014-10-29,11.298,11.382,11.076,11.214,8348846,0
2014-10-30,11.122,11.362,11.076,11.206,7735598,0
2014-10-31,11.316,11.474,11.262,11.372,9621737,0
2014-11-03,11.354,11.428,11.242,11.354,5786630,0
2014-11-04,11.298,11.344,11.188,11.344,9068080,0
2014-11-05,11.39,11.437,11.234,11.234,9358099,0
2014-11-06,11.288,11.4,11.27,11.335,7585183,0
2014-11-07,11.4,11.483,11.326,11.354,10114588,0
2014-11-10,11.344,11.474,11.326,11.474,7078982,0
2014-11-11,11.464,11.52,11.428,11.483,6358545,0
2014-11-12,11.483,11.585,11.409,11.502,9449204,0
2014-11-13,11.502,11.548,11.214,11.344,6136916,0
2014-11-14,11.326,11.446,11.196,11.428,6645030,0
2014-11-17,11.428,11.52,11.234,11.446,8444290,0
2014-11-18,11.39,11.492,11.362,11.455,9289672,0
2014-11-19,11.409,11.529,11.354,11.502,5678651,0
2014-11-20,11.4,11.585,11.382,11.575,7328642,0
2014-11-21,11.761,11.889,11.631,11.714,13149470,0
2014-11-24,11.751,11.843,11.714,11.779,6380765,0
2014-11-25,11.871,11.881,11.612,11.695,8831570,0
2014-11-26,11.687,11.769,11.566,11.723,5695981,0
2014-11-28,11.649,11.668,11.428,11.566,8537880,0
2014-12-01,11.483,11.502,11.168,11.206,12679553,0
2014-12-02,11.168,11.224,10.817,10.836,20839622,0
2014-12-03,10.845,10.956,10.789,10.789,9756768,0
2014-12-04,10.789,10.984,10.715,10.762,29571595,0
2014-12-05,10.762,10.817,10.567,10.613,12086439,0
2014-12-08,10.688,10.688,10.411,10.438,9088785,0
2014-12-09,10.337,10.373,10.152,10.272,18258081,0
2014-12-10,10.235,10.3,9.838,9.838,16503385,0
2014-12-11,9.874,10.17,9.8,9.828,17320523,0
2014-12-12,9.708,9.708,9.2452,9.2913,25691736,0
2014-12-15,9.3385,9.541,9.1442,9.2269,22414165,0
2014-12-16,9.0607,9.532,8.9312,9.2087,25989453,0
2014-12-17,9.2452,9.532,9.199,9.4952,20428143,0
2014-12-18,9.615,10.04,9.579,10.032,25734061,0
2014-12-19,10.032,10.142,9.874,9.874,12321364,0
2014-12-22,9.902,9.948,9.717,9.772,7709558,0
2014-12-23,9.8,9.846,9.569,9.569,8924942,0
2014-12-24,9.662,9.671,9.4769,9.4856,6034057,0
2014-12-26,9.523,9.541,9.4029,9.4394,7758668,0
2014-12-29,9.4212,9.588,9.4212,9.505,8965914,0
2014-12-30,9.4856,9.625,9.449,9.541,7778490,0
2014-12-31,9.551,9.606,9.3933,9.4212,5342424,0
2015-01-02,9.449,9.4673,9.0884,9.1162,16183793,0
2015-01-05,9.0791,9.0791,8.7648,8.8758,36139981,0
2015-01-06,8.9682,9.1069,8.8203,8.9867,12236753,0
2015-01-07,9.0607,9.3567,9.0514,9.2731,15610184,0
2015-01-08,9.3933,9.541,9.3567,9.4394,22553840,0
2015-01-09,9.505,9.56,9.3288,9.4587,12844759,0
2015-01-12,9.4769,9.4769,9.2731,9.3106,9482989,0
2015-01-13,9.3654,9.4394,9.1254,9.1808,15738599,0
2015-01-14,9.0607,9.1069,8.7463,8.9127,27283454,0
2015-01-15,9.0052,9.0514,8.737,8.7463,17641974,0
2015-01-16,8.7463,8.8203,8.5613,8.6909,21743417,0
2015-01-20,8.6723,8.7556,8.5707,8.737,18632942,0
2015-01-21,8.6076,8.7648,8.5707,8.6446,15394656,0
2015-01-22,8.7001,9.0052,8.6262,8.9867,18989027,0
2015-01-23,8.9867,9.0607,8.7556,8.7925,14302460,0
2015-01-26,8.8203,8.9035,8.7556,8.9035,8118068,0
2015-01-27,8.7925,8.9405,8.7186,8.8665,9299456,0
2015-01-28,8.8758,8.9035,8.5984,8.6076,12532281,0
2015-01-29,8.5799,8.774,8.5337,8.6723,15869304,0
2015-01-30,8.4874,8.5613,8.2008,8.2193,29697602,0
2015-02-02,8.2748,8.4319,8.1454,8.358,13314356,0
2015-02-03,8.4689,8.7001,8.4135,8.7001,31948394,0
2015-02-04,8.6631,8.6723,8.0621,8.1268,21037976,0
2015-02-05,8.4505,9.2827,8.321,9.2269,54222964,0
2015-02-06,9.2548,9.4394,9.0884,9.1529,22766022,0
2015-02-09,9.1442,9.4394,9.1346,9.3106,31381828,0
2015-02-10,9.3567,9.4952,8.9682,8.996,21271537,0
2015-02-11,8.996,9.1808,8.737,8.8017,20096428,0
2015-02-12,8.8942,9.2644,8.8942,9.2087,19155463,0
2015-02-13,9.2087,9.2913,9.0791,9.0976,8727494,0
2015-02-17,9.0699,9.2548,8.9774,9.2365,6994354,0
2015-02-18,9.1904,9.3288,9.0237,9.1069,11006107,0
2015-02-19,9.0514,9.2183,8.996,9.0884,7070970,0
2015-02-20,9.0421,9.2183,8.9774,9.2087,8016521,0
2015-02-23,9.1625,9.3106,9.0791,9.301,10045753,0
2015-02-24,9.2644,9.597,9.2452,9.551,18702414,0
2015-02-25,9.505,9.588,9.3471,9.449,14070811,0
2015-02-26,9.4394,9.662,9.3846,9.4952,10007681,0
2015-02-27,9.513,9.532,9.301,9.3846,13640691,0
2015-03-02,9.2183,9.4212,9.2183,9.3933,9337885,0
2015-03-03,9.2731,9.3471,9.199,9.2269,12785053,0
2015-03-04,9.1904,9.2365,9.0144,9.0514,11247234,0
2015-03-05,9.0144,9.1529,9.0144,9.1346,11257834,0
2015-03-06,9.0607,9.0884,8.5429,8.5613,16660534,0
2015-03-09,8.6354,8.6723,8.5707,8.6076,10543112,0
2015-03-10,8.5799,8.5799,8.3858,8.4874,12269346,0
2015-03-11,8.4966,8.6723,8.3764,8.6354,11857256,0
2015-03-12,8.6815,8.9774,8.6815,8.9682,11127176,0
2015-03-13,8.9405,9.0237,8.8111,8.9589,12219160,0
2015-03-16,8.9589,8.9682,8.6815,8.8203,7398360,0
2015-03-17,8.848,8.9682,8.8295,8.8758,13491878,0
2015-03-18,8.7648,8.9682,8.5613,8.8758,16348925,0
2015-03-19,8.7833,8.8665,8.4874,8.5707,15720623,0
2015-03-20,8.6631,8.8665,8.6354,8.7648,13962699,0
2015-03-23,8.8387,8.9589,8.7186,8.9589,12347113,0
2015-03-24,8.9774,9.1254,8.9127,9.0514,11373348,0
2015-03-25,9.0884,9.2269,8.8942,8.9867,13760007,0
2015-03-26,8.9405,8.996,8.7186,8.7278,20140149,0
2015-03-27,8.7556,8.8572,8.6815,8.7556,7860852,0
2015-03-30,8.7833,8.8942,8.7001,8.7833,11164383,0
2015-03-31,8.7278,8.8758,8.6909,8.7556,10419810,0
2015-04-01,8.7648,8.8387,8.7001,8.7278,6084865,0
2015-04-02,8.7093,9.1069,8.6538,8.996,8792543,0
2015-04-06,9.0144,9.3933,8.9774,9.3654,19072177,0
2015-04-07,9.3471,9.513,9.2365,9.3933,11145498,0
2015-04-08,9.4029,9.4394,9.1162,9.1529,14334877,0
2015-04-09,9.1625,9.1904,8.996,9.0884,20169086,0
2015-04-10,9.0421,9.1069,9.0144,9.0237,9238919,0
2015-04-13,9.0144,9.1254,8.9312,8.9405,9132273,0
2015-04-14,9.0237,9.0791,8.996,9.0607,10404668,0
2015-04-15,9.0884,9.3654,9.0144,9.3106,22089597,0
2015-04-16,9.2731,9.3471,9.1808,9.3288,14650050,0
2015-04-17,9.1904,9.2183,9.0421,9.1346,11952978,0
2015-04-20,9.1442,9.1625,8.9405,8.996,11901850,0
2015-04-21,8.9867,9.2644,8.9867,9.0607,11277767,0
2015-04-22,9.0791,9.3106,9.0329,9.2644,15792507,0
2015-04-23,9.3654,9.505,9.2365,9.375,19226522,0
2015-04-24,9.4308,9.634,9.375,9.597,19176660,0
2015-04-27,9.634,9.912,9.634,9.68,15669139,0
2015-04-28,9.3471,9.4308,9.2452,9.2731,9653821,0
2015-04-29,9.2548,9.3288,9.2365,9.301,12221323,0
2015-04-30,9.2644,9.2827,8.8572,8.8942,19625956,0
2015-05-01,8.9127,8.9589,8.737,8.8387,10908369,0
2015-05-04,8.9497,9.0052,8.8758,9.0052,10103766,0
2015-05-05,9.0052,9.1346,8.9405,8.996,8574600,0
2015-05-06,9.0421,9.1069,8.9035,8.9312,7632196,0
2015-05-07,8.9219,9.1346,8.8665,9.0329,10750234,0
2015-05-08,9.1442,9.3846,9.0884,9.3654,15183609,0
2015-05-11,9.3654,9.4029,9.2827,9.3288,10854397,0
2015-05-12,9.2548,9.3846,9.2548,9.2827,12441555,0
2015-05-13,9.4029,9.4115,9.3106,9.3471,9178241,0
2015-05-14,9.4115,9.615,9.3933,9.569,8103564,0
2015-05-15,9.606,9.689,9.505,9.689,9398662,0
2015-05-18,9.597,9.662,9.4029,9.4952,9630092,0
2015-05-19,9.505,9.541,9.4115,9.4394,8934989,0
2015-05-20,9.4212,9.523,9.3288,9.3567,8619487,0
2015-05-21,9.2269,9.3471,9.1346,9.2827,29478251,0
2015-05-22,9.2087,9.2644,9.0329,9.0329,12266750,0
2015-05-26,9.0052,9.0144,8.8203,8.9035,19202096,0
2015-05-27,8.9219,9.1346,8.8942,9.1346,22132132,0
2015-05-28,9.0514,9.0514,8.7833,8.8111,25825748,0
2015-05-29,8.8017,8.8295,8.5984,8.5984,18636509,0
2015-06-01,8.6076,8.6815,8.4412,8.4874,19952924,0
2015-06-02,8.4874,8.885,8.4689,8.7093,17222832,0
2015-06-03,8.7278,8.8017,8.506,8.5152,14886926,0
2015-06-04,8.506,8.5891,8.4042,8.4505,12196771,0
2015-06-05,8.3672,8.6076,8.3395,8.5521,13621346,0
2015-06-08,8.5984,8.6262,8.5152,8.5984,10325603,0
2015-06-09,8.6354,8.6815,8.5613,8.6354,7915142,0
2015-06-10,8.737,8.9312,8.7278,8.8295,16408066,0
2015-06-11,8.774,8.8942,8.7556,8.8572,10874245,0
2015-06-12,8.8017,8.8758,8.7833,8.8387,4689493,0
2015-06-15,8.7278,8.7833,8.6723,8.6909,7332924,0
2015-06-16,8.6723,8.8572,8.6631,8.8111,8044941,0
2015-06-17,8.8111,8.996,8.7278,8.9312,18720441,0
2015-06-18,8.9589,9.0144,8.9312,8.9405,5864327,0
2015-06-19,8.9405,8.9867,8.8572,8.8572,5910836,0
2015-06-22,8.9405,9.0052,8.9035,8.9405,5867031,0
2015-06-23,8.9774,9.0421,8.9035,8.9405,10495659,0
2015-06-24,8.9405,8.9589,8.6909,8.7278,10406074,0
2015-06-25,8.7556,8.8295,8.7278,8.7925,7057764,0
2015-06-26,8.774,8.8665,8.7463,8.7833,11966065,0
2015-06-29,8.5984,8.6354,8.3488,8.3488,15458876,0
2015-06-30,8.4412,8.4966,8.3764,8.4689,11179836,0
2015-07-01,8.5244,8.5429,8.3672,8.3764,7346119,0
2015-07-02,8.3858,8.5244,8.3764,8.4689,4686248,0
2015-07-06,8.321,8.3858,8.1823,8.247,11504222,0
2015-07-07,8.2008,8.3488,7.9974,8.3025,15064633,0
2015-07-08,8.2748,8.2748,8.0252,8.0437,11943460,0
2015-07-09,8.2101,8.321,8.1454,8.1454,14324386,0
2015-07-10,8.2933,8.395,8.247,8.3303,8042129,0
2015-07-13,8.358,8.4412,8.321,8.4042,5449425,0
2015-07-14,8.4042,8.4782,8.3764,8.4135,6293830,0
2015-07-15,8.3764,8.4227,8.284,8.2933,7480972,0
2015-07-16,8.3395,8.3488,8.247,8.2748,7594022,0
2015-07-17,8.284,8.3303,8.2193,8.3303,8675189,0
2015-07-20,8.3025,8.3764,8.2101,8.3303,8671512,0
2015-07-21,8.3303,8.4412,8.1731,8.1823,15951437,0
2015-07-22,8.321,8.4782,8.1823,8.1915,20886778,0
2015-07-23,8.2378,8.247,7.8402,8.0159,27496760,0
2015-07-24,7.9512,7.9697,7.4149,7.4242,40011629,0
2015-07-27,7.3964,7.4519,7.1098,7.2392,25344376,0
2015-07-28,7.3502,7.7293,7.2947,7.7293,29675967,0
2015-07-29,7.7108,7.9142,7.6553,7.868,16639226,0
2015-07-30,7.831,7.8495,7.5629,7.6923,16737003,0
2015-07-31,7.868,7.8772,7.72,7.8588,10289369,0
2015-08-03,7.794,7.8033,7.6831,7.757,9745722,0
2015-08-04,7.7755,7.8033,7.5537,7.5721,14824518,0
2015-08-05,7.7386,7.7386,7.4057,7.4149,14036031,0
2015-08-06,7.4149,7.6368,7.4149,7.6276,10134532,0
2015-08-07,7.6184,7.9235,7.5906,7.8772,17718447,0
2015-08-10,7.9235,8.0344,7.8864,8.0344,12990989,0
2015-08-11,7.9235,7.9419,7.4704,7.4704,20479946,0
2015-08-12,7.4149,7.5074,7.2947,7.4704,20563596,0
2015-08-13,7.4704,7.5074,7.3225,7.3872,8442537,0
2015-08-14,7.3502,7.4982,7.3502,7.4335,8144989,0
2015-08-17,7.3688,7.4704,7.3317,7.3502,7927479,0
2015-08-18,7.341,7.4612,7.2855,7.4612,12554780,0
2015-08-19,7.3964,7.4612,7.2486,7.2486,17947530,0
2015-08-20,7.1745,7.1838,6.8972,6.9157,21312387,0
2015-08-21,6.7678,6.8047,6.4257,6.4257,35687500,0
2015-08-24,5.6583,6.4349,5.6583,6.3239,25771921,0
2015-08-25,6.6753,6.7308,6.3794,6.3887,15559898,0
2015-08-26,6.5274,6.6013,6.287,6.5459,17154284,0
2015-08-27,6.6013,7.1098,6.6013,7.1006,25253305,0
2015-08-28,6.8972,7.1745,6.8972,7.1006,14697538,0
2015-08-31,7.0543,7.2855,6.8602,7.267,15373538,0
2015-09-01,6.9619,7.0821,6.6938,6.7215,21317687,0
2015-09-02,6.8325,6.9896,6.6753,6.9804,13747028,0
2015-09-03,6.9527,7.1838,6.9435,6.9988,14805265,0
2015-09-04,6.7678,6.9804,6.7215,6.7955,12103645,0
2015-09-08,6.9619,7.0729,6.888,7.0359,10823030,0
2015-09-09,7.1561,7.2392,6.9804,6.9896,15122282,0
2015-09-10,6.9804,7.1931,6.8694,7.1745,13099582,0
2015-09-11,7.1284,7.1653,7.0266,7.1468,8269914,0
2015-09-14,7.1284,7.2762,7.0451,7.2486,6576669,0
2015-09-15,7.2392,7.3317,7.1745,7.267,7124283,0
2015-09-16,7.3688,7.6738,7.2947,7.6091,17107018,0
2015-09-17,7.4704,7.5629,7.2947,7.4057,23832807,0
2015-09-18,7.3594,7.3594,7.0821,7.119,17455077,0
2015-09-21,7.1468,7.1745,7.0266,7.0821,7395116,0
2015-09-22,6.9157,6.9527,6.7678,6.7862,12331754,0
2015-09-23,6.777,6.8047,6.4072,6.4904,22802075,0
2015-09-24,6.361,6.5643,6.1483,6.4812,26646464,0
2015-09-25,6.5643,6.6106,6.3702,6.4441,13154419,0
2015-09-28,6.2408,6.3702,6.1206,6.1298,13928289,0
2015-09-29,6.2038,6.3425,6.0836,6.2592,16380399,0
2015-09-30,6.3887,6.4627,6.213,6.4627,14650705,0
2015-10-01,6.4812,6.629,6.3702,6.4904,13720637,0
2015-10-02,6.3425,6.6106,6.2962,6.5921,13109100,0
2015-10-05,6.6568,6.9064,6.6476,6.7955,17297713,0
2015-10-06,6.7955,6.888,6.7585,6.8694,10980079,0
2015-10-07,7.0082,7.2023,6.9619,7.2023,20027663,0
2015-10-08,7.1653,7.378,7.1376,7.3317,18284340,0
2015-10-09,7.4057,7.5259,7.2392,7.2762,16384293,0
2015-10-12,7.23,7.3872,7.0543,7.1284,16860291,0
2015-10-13,6.9988,7.2392,6.9435,7.1468,10356969,0
2015-10-14,7.1561,7.3594,7.0637,7.3594,12137715,0
2015-10-15,7.3594,7.3594,7.1561,7.1931,12096939,0
2015-10-16,7.2208,7.3225,7.1098,7.304,7730303,0
2015-10-19,7.1745,7.2855,7.119,7.1745,20683653,0
2015-10-20,7.1468,7.2486,7.1006,7.1561,8687118,0
2015-10-21,7.0821,7.1745,6.9249,6.9249,13090172,0
2015-10-22,6.8417,6.8602,6.4257,6.4719,39846901,0
2015-10-23,6.5366,6.5366,6.2315,6.4534,32184955,0
2015-10-26,6.4441,6.5088,6.213,6.2315,19706968,0
2015-10-27,6.1483,6.2408,5.9079,6.0281,30054203,0
2015-10-28,6.0281,6.2685,6.0096,6.1206,14699377,0
2015-10-29,6.0836,6.1206,5.9541,5.9912,9478385,0
2015-10-30,6.0281,6.0651,5.76,5.8339,18613471,0
2015-11-02,5.8524,5.9912,5.7877,5.8802,8414630,0
2015-11-03,5.8524,5.9819,5.7138,5.9449,15727113,0
2015-11-04,5.9449,6.2223,5.9171,5.9357,19365420,0
2015-11-05,5.8894,5.9819,5.7045,5.9634,16157157,0
2015-11-06,5.8155,5.9171,5.612,5.7508,12070656,0
2015-11-09,5.7508,5.7785,5.4918,5.5288,16488406,0
2015-11-10,5.5196,5.5751,5.3624,5.5104,15300530,0
2015-11-11,5.5936,5.612,5.4271,5.4918,11586099,0
2015-11-12,5.4271,5.5381,5.4087,5.4363,10576209,0
2015-11-13,5.4179,5.4641,5.1128,5.122,16552157,0
2015-11-16,5.0851,5.233,4.6043,5.1867,23908984,0
2015-11-17,5.122,5.5751,5.122,5.4549,24726241,0
2015-11-18,5.4734,5.5473,5.3624,5.5104,13119808,0
2015-11-19,5.612,5.649,5.4271,5.5843,12444241,0
2015-11-20,5.5843,5.8894,5.5751,5.7322,17717365,0
2015-11-23,5.6767,5.7692,5.612,5.612,9106639,0
2015-11-24,5.5936,5.7322,5.5936,5.6767,11067472,0
2015-11-25,5.649,5.7692,5.5936,5.7692,7784167,0
2015-11-27,5.7415,5.7785,5.6767,5.7692,4955026,0
2015-11-30,5.7877,5.9171,5.76,5.8247,15190423,0
2015-12-01,5.8802,5.8987,5.7415,5.7785,18954037,0
2015-12-02,5.7508,5.8247,5.6213,5.6306,17968624,0
2015-12-03,5.6583,5.6767,5.4734,5.5196,14448440,0
2015-12-04,5.4826,5.5565,5.4087,5.5104,15304207,0
2015-12-07,5.5012,5.5012,5.3069,5.3347,18891226,0
2015-12-08,5.2514,5.2514,5.0573,5.1036,20214978,0
2015-12-09,5.1036,5.233,5.0943,5.1683,13455537,0
2015-12-10,5.0943,5.196,5.0851,5.0943,18660412,0
2015-12-11,5.0296,5.0296,4.7522,4.7614,34635860,0
2015-12-14,4.7152,4.7614,4.5765,4.632,20181487,0
2015-12-15,4.7245,4.8539,4.7245,4.8077,13757087,0
2015-12-16,4.8354,4.9741,4.7338,4.9463,20636387,0
2015-12-17,4.9649,5.0111,4.8909,4.9463,21024033,0
2015-12-18,4.9094,4.9371,4.7985,4.8354,18588810,0
2015-12-21,4.9926,4.9926,4.7245,4.7522,12954756,0
2015-12-22,4.7707,4.9371,4.7522,4.8909,12857650,0
2015-12-23,4.9094,5.2608,4.8909,5.2608,14293777,0
2015-12-24,5.2608,5.3069,5.196,5.2145,3437381,0
2015-12-28,4.9279,5.1406,4.9279,5.0204,5642489,0
2015-12-29,5.0573,5.1128,4.9834,4.9834,3424430,0
2015-12-30,4.9463,4.9834,4.8909,4.8909,3953899,0
2015-12-31,4.8632,5.1498,4.8632,5.1498,6047711,0
2016-01-04,5.0018,5.0388,4.8354,4.8354,10939213,0
2016-01-05,4.8262,4.8908,4.7338,4.7707,13781308,0
2016-01-06,4.706,4.8262,4.6412,4.7152,12716933,0
2016-01-07,4.6043,4.632,4.253,4.2807,20290768,0
2016-01-08,4.3824,4.3916,3.9756,3.9848,24177362,0
2016-01-11,4.0495,4.1142,3.9387,4.0034,12394965,0
2016-01-12,4.0865,4.1651,3.994,4.1236,13557268,0
2016-01-13,4.216,4.2807,3.9387,3.9663,17024084,0
2016-01-14,3.9571,4.1512,3.8832,4.1142,12583472,0
2016-01-15,3.9201,4.0126,3.615,3.994,23967009,0
2016-01-19,4.0311,4.0588,3.7167,3.7722,14374031,0
2016-01-20,3.6428,3.7167,3.3654,3.6797,19506440,0
2016-01-21,3.6612,3.994,3.6242,3.9293,17597232,0
2016-01-22,4.0681,4.2344,3.9663,4.0311,11494349,0
2016-01-25,3.9756,3.9839,3.6705,3.6705,11054181,0
2016-01-26,3.7814,3.8554,3.5781,3.8554,12719605,0
2016-01-27,3.8091,3.9387,3.7167,3.7907,17291432,0
2016-01-28,3.9479,4.0495,3.7814,3.9479,18474947,0
2016-01-29,4.0588,4.216,3.9756,4.1883,22993080,0
2016-02-01,4.0773,4.142,3.9387,4.0773,13843455,0
2016-02-02,4.0588,4.1512,3.9387,3.994,17164971,0
2016-02-03,4.0958,4.3177,3.8277,4.2992,19942238,0
2016-02-04,4.4194,5.0064,4.4194,4.8077,32148809,0
2016-02-05,4.7614,4.8539,4.6136,4.6412,18780633,0
2016-02-08,4.5396,4.5765,4.179,4.2344,21136985,0
2016-02-09,4.105,4.3362,3.994,4.0958,23782178,0
2016-02-10,4.0958,4.2391,4.0126,4.0588,16549738,0
2016-02-11,3.9756,4.0495,3.7722,3.9479,17321777,0
2016-02-12,3.9387,4.179,3.9201,4.179,17312933,0
2016-02-16,4.3639,4.4009,4.2437,4.3454,9717694,0
2016-02-17,4.4101,4.9417,4.3916,4.8632,36384619,0
2016-02-18,4.8909,4.9002,4.5765,4.6598,17286270,0
2016-02-19,4.6598,4.7522,4.5581,4.706,10031472,0
2016-02-22,4.8262,5.0573,4.8077,5.0573,14742127,0
2016-02-23,4.9834,5.1312,4.8909,4.9187,10714673,0
2016-02-24,4.7522,4.9926,4.6505,4.9371,12645279,0
2016-02-25,5.0111,5.0665,4.8862,5.0388,9054761,0
2016-02-26,5.0665,5.2885,4.9741,5.0296,10035949,0
2016-02-29,5.0296,5.1406,4.9741,5.122,9081426,0
2016-03-01,5.1683,5.4179,5.1406,5.4087,13252322,0
2016-03-02,5.3624,5.5196,5.3439,5.4271,12421148,0
2016-03-03,5.3902,5.4734,5.2977,5.4179,10492156,0
2016-03-04,5.5012,5.6675,5.4688,5.5012,17734779,0
2016-03-07,5.5012,5.8247,5.4641,5.7785,15172226,0
2016-03-08,5.6675,5.6861,5.4549,5.4549,14741704,0
2016-03-09,5.6398,5.723,5.5843,5.6213,14094723,0
2016-03-10,5.6675,5.723,5.515,5.6583,10049664,0
2016-03-11,5.7045,5.8155,5.6028,5.6306,8695393,0
2016-03-14,5.5843,5.7138,5.5427,5.6767,10180373,0
2016-03-15,5.5196,5.6398,5.4363,5.5196,11675702,0
2016-03-16,5.5012,5.7508,5.4457,5.7508,14383732,0
2016-03-17,5.8339,6.0466,5.6953,6.0096,15310080,0
2016-03-18,6.1021,6.4257,6.0651,6.3794,23308527,0
2016-03-21,6.4164,6.6568,6.3887,6.5921,16446230,0
2016-03-22,6.5551,6.6661,6.4257,6.6661,12744350,0
2016-03-23,6.6106,6.6106,6.2223,6.3239,14088434,0
2016-03-24,6.213,6.5643,6.1853,6.4904,13011236,0
2016-03-28,6.4719,6.5274,6.3748,6.5181,8798815,0
2016-03-29,6.4812,6.629,6.3748,6.5736,11946125,0
2016-03-30,6.629,6.7492,6.6106,6.6938,11824752,0
2016-03-31,6.7123,6.8694,6.6753,6.7308,12978573,0
2016-04-01,6.6013,6.7538,6.532,6.7123,7808777,0
2016-04-04,6.6938,6.7215,6.5181,6.6013,6969581,0
2016-04-05,6.4996,6.5921,6.4164,6.5274,9317586,0
2016-04-06,6.4719,6.6013,6.4164,6.5551,8903729,0
2016-04-07,6.4349,6.5551,6.3332,6.3979,9673904,0
2016-04-08,6.4719,6.5505,6.4211,6.4441,6929627,0
2016-04-11,6.5181,6.6383,6.4962,6.5274,7105479,0
2016-04-12,6.5274,6.6938,6.5274,6.6845,9662763,0
2016-04-13,6.7492,6.777,6.6013,6.7585,10859772,0
2016-04-14,6.7955,6.8417,6.7031,6.7123,6898415,0
2016-04-15,6.6198,6.8325,6.6198,6.7955,12514042,0
2016-04-18,6.7308,6.9064,6.7031,6.8694,7183476,0
2016-04-19,6.9341,7.0451,6.851,6.9712,7229431,0
2016-04-20,7.0082,7.0729,6.9157,7.0174,10216348,0
2016-04-21,7.1006,7.2208,6.8926,6.9527,16267513,0
2016-04-22,6.9435,7.0821,6.9435,7.0082,11677538,0
2016-04-25,7.0266,7.0266,6.74,6.777,11688537,0
2016-04-26,6.8694,6.9064,6.7955,6.888,15387923,0
2016-04-27,6.7862,6.9804,6.7492,6.9527,11275065,0
2016-04-28,6.9435,7.1468,6.9064,6.9988,11032233,0
2016-04-29,7.2404,7.2404,7.0385,7.1635,10178787,0
2016-05-02,7.1827,7.2837,7.125,7.1442,8264915,0
2016-05-03,6.9904,7.0769,6.7308,6.8077,13629336,0
2016-05-04,6.7019,6.8462,6.5385,6.6923,15969540,0
2016-05-05,6.7981,6.7981,6.5288,6.5673,12093106,0
2016-05-06,6.5096,6.625,6.3942,6.5673,9895720,0
2016-05-09,6.5,6.5577,6.2115,6.4808,11670288,0
2016-05-10,6.5481,6.7212,6.524,6.7019,11192661,0
2016-05-11,6.7115,6.8173,6.5865,6.6058,4811881,0
2016-05-12,6.7596,6.774,6.5288,6.5769,8365609,0
2016-05-13,6.5096,6.6202,6.3365,6.3365,7538445,0
2016-05-16,6.4423,6.5529,6.3654,6.3846,9172427,0
2016-05-17,6.375,6.4904,6.2885,6.4135,9982611,0
2016-05-18,6.2885,6.4712,6.2019,6.2692,10195677,0
2016-05-19,6.1538,6.2644,6.0577,6.1731,8820754,0
2016-05-20,6.2596,6.3173,6.1731,6.2212,5481117,0
2016-05-23,6.2115,6.2933,6.1346,6.2019,7213163,0
2016-05-24,6.2885,6.2981,6.1635,6.2596,8691003,0
2016-05-25,6.2981,6.4327,6.2885,6.3462,8426937,0
2016-05-26,6.3846,6.4135,6.2692,6.3173,8724348,0
2016-05-27,6.3365,6.3462,6.2019,6.2404,8076930,0
2016-05-31,6.2115,6.3209,6.0577,6.1154,7372170,0
2016-06-01,6.0673,6.0962,5.9615,6.0577,8837587,0
2016-06-02,6.0192,6.1154,5.899,5.9519,10639108,0
2016-06-03,6.0096,6.1923,5.9375,6.1731,12493049,0
2016-06-06,6.2019,6.2308,6.0577,6.0865,7463792,0
2016-06-07,6.125,6.3846,6.0962,6.3558,13420711,0
2016-06-08,6.4712,6.7018,6.4519,6.5962,21186873,0
2016-06-09,6.5192,6.5288,6.3269,6.3269,9227308,0
2016-06-10,6.25,6.25,6.024,6.0288,9723192,0
2016-06-13,5.9327,6.0096,5.8654,5.8942,8973644,0
2016-06-14,5.875,5.9375,5.6635,5.6731,10809609,0
2016-06-15,5.75,5.9712,5.7019,5.9038,9243508,0
2016-06-16,5.8173,5.9712,5.726,5.9519,8977576,0
2016-06-17,6.0192,6.1202,6,6.0962,6654449,0
2016-06-20,6.2692,6.3606,6.2404,6.2596,11973976,0
2016-06-21,6.2981,6.3558,6.1779,6.1923,6958831,0
2016-06-22,6.2404,6.3077,6.1923,6.2692,8987193,0
2016-06-23,6.4423,6.5433,6.4087,6.5385,8012151,0
2016-06-24,5.7308,5.9615,5.625,5.6538,33013128,0
2016-06-27,5.5769,5.6346,5.2788,5.2788,16593816,0
2016-06-28,5.4904,5.5529,5.3558,5.4712,12930930,0
2016-06-29,5.5962,5.7692,5.5481,5.6731,16296460,0
2016-06-30,5.7308,5.9519,5.5865,5.9327,18412840,0
2016-07-01,5.9231,6.1538,5.8654,5.9135,7327863,0
2016-07-05,5.6779,5.7212,5.5385,5.5865,13142351,0
2016-07-06,5.5096,5.6538,5.5048,5.6442,7302278,0
2016-07-07,5.6731,5.8654,5.6442,5.8173,10918110,0
2016-07-08,5.9327,6.0481,5.8462,6.0192,9166978,0
2016-07-11,6.1058,6.3077,6.0962,6.2981,16769702,0
2016-07-12,6.3846,6.5481,6.375,6.5481,15138856,0
2016-07-13,6.5577,6.5769,6.3942,6.4327,16133410,0
2016-07-14,6.5,6.5769,6.4808,6.5192,11147845,0
2016-07-15,6.5,6.5288,6.4712,6.5288,8149716,0
2016-07-18,6.4808,6.8269,6.4808,6.8173,17386172,0
2016-07-19,6.7308,6.7596,6.4712,6.4808,11080712,0
2016-07-20,6.5192,6.7019,6.4423,6.625,17040137,0
2016-07-21,6.6635,6.7019,6.5288,6.5288,8254158,0
2016-07-22,6.5192,6.6442,6.5192,6.6346,6557932,0
2016-07-25,6.5673,6.6154,6.5048,6.5865,7463996,0
2016-07-26,6.6538,6.7115,6.5769,6.7019,8134933,0
2016-07-27,6.9038,7.25,6.8173,6.8269,32430691,0
2016-07-28,6.8173,7.1923,6.8173,7.1538,18296124,0
2016-07-29,7.1346,7.375,7.0962,7.3558,12282030,0
2016-08-01,7.3269,7.3894,7.2212,7.3077,11508657,0
2016-08-02,7.2788,7.3173,6.9615,7.0673,10637406,0
2016-08-03,7.0481,7.2596,7.0192,7.2596,11648542,0
2016-08-04,7.2019,7.4038,7.2019,7.2692,9645564,0
2016-08-05,7.3365,7.5962,7.2692,7.5577,16049036,0
2016-08-08,7.5577,7.7308,7.476,7.5769,10145391,0
2016-08-09,7.6538,7.8654,7.6058,7.8558,16657036,0
2016-08-10,7.8942,8.1635,7.8173,8.1058,24042605,0
2016-08-11,8.0481,8.3846,8.0481,8.3558,25778136,0
2016-08-12,8.3365,8.4712,8.2981,8.3942,19828381,0
2016-08-15,8.5,8.7404,8.4519,8.5481,22308500,0
2016-08-16,8.5577,8.6154,8.3702,8.4712,14170494,0
2016-08-17,8.4135,8.4327,8.2163,8.4038,14196601,0
2016-08-18,8.4808,8.4808,8.3077,8.3558,11739884,0
2016-08-19,8.2308,8.3654,8.125,8.3173,13964121,0
2016-08-22,8.2308,8.3173,8.1923,8.2885,9298345,0
2016-08-23,8.3365,8.4231,8.0769,8.125,15952021,0
2016-08-24,8.1058,8.1154,7.9519,8.0096,9182909,0
2016-08-25,8.0385,8.1154,7.75,7.8173,14243844,0
2016-08-26,7.9135,8.1442,7.75,8.0288,28636035,0
2016-08-29,8.2019,8.2019,8,8.0865,9957165,0
2016-08-30,8.0769,8.1202,7.875,7.9904,13217495,0
2016-08-31,7.9327,8.0192,7.7885,7.9712,12524538,0
2016-09-01,7.9904,8.1106,7.9423,7.9615,9189112,0
2016-09-02,8.1154,8.2308,8.0481,8.1538,8879578,0
2016-09-06,8.2404,8.2788,8.1538,8.2019,10097843,0
2016-09-07,8.1346,8.2644,7.9423,8.0385,11618357,0
2016-09-08,8.0865,8.0992,7.9038,7.9423,8741011,0
2016-09-09,7.8846,7.8846,7.3462,7.5,20644982,0
2016-09-12,7.4519,7.7596,7.3654,7.7212,17653898,0
2016-09-13,7.5385,7.5529,7.3365,7.3942,13616119,0
2016-09-14,7.3654,7.3942,7.2019,7.2692,11686681,0
2016-09-15,7.2596,7.3269,7.1731,7.2596,7995389,0
2016-09-16,7.1731,7.1923,6.9808,7.0096,9279027,0
2016-09-19,7.1538,7.2308,7.0337,7.0865,8075044,0
2016-09-20,7.125,7.1442,7.0192,7.0865,6243750,0
2016-09-21,7.1923,7.2212,6.9904,7.2212,8621834,0
2016-09-22,7.3173,7.5481,7.2788,7.5,15386538,0
2016-09-23,7.4135,7.5385,7.3462,7.4327,7399125,0
2016-09-26,7.4327,7.4471,7.2596,7.2596,10600476,0
2016-09-27,7.3365,7.6538,7.2981,7.6346,11100449,0
2016-09-28,7.6442,7.7885,7.4808,7.7885,16968305,0
2016-09-29,7.7788,8.0096,7.7115,7.875,19627074,0
2016-09-30,7.9135,7.9904,7.6058,7.6346,15182796,0
2016-10-03,7.5385,7.7308,7.5288,7.625,7991759,0
2016-10-04,7.6635,7.6731,7.5385,7.5962,10719561,0
2016-10-05,7.6731,7.8365,7.625,7.7885,5059869,0
2016-10-06,7.7019,7.8846,7.6827,7.8558,6073584,0
2016-10-07,7.875,7.8846,7.6635,7.8173,9495766,0
2016-10-10,8.0577,8.2019,7.9327,8.1827,12356195,0
2016-10-11,8.125,8.25,8.0673,8.0673,15776329,0
2016-10-12,7.9615,8.0769,7.8654,8.0096,8533620,0
2016-10-13,7.8558,8.1731,7.7981,8.1635,15349052,0
2016-10-14,8.2212,8.2644,8.0192,8.0385,7898004,0
2016-10-17,8.0865,8.226,8.0673,8.1923,5655139,0
2016-10-18,8.2981,8.4808,8.2788,8.3942,10314721,0
2016-10-19,8.4615,8.625,8.3558,8.5385,13049468,0
2016-10-20,8.4615,8.6635,8.4231,8.6635,13143326,0
2016-10-21,8.6058,8.9135,8.5962,8.7885,14669174,0
2016-10-24,8.8942,8.8942,8.6923,8.7981,9354751,0
2016-10-25,8.8654,8.8654,8.7404,8.7692,10227246,0
2016-10-26,8.6731,8.7308,8.6346,8.6827,13384129,0
2016-10-27,8.7596,8.8173,8.3846,8.6154,14009909,0
2016-10-28,8.6346,8.726,8.25,8.3654,17542943,0
2016-10-31,8.3846,8.4423,8.2885,8.3462,10910804,0
2016-11-01,8.3846,8.4135,7.9615,8.0577,20840955,0
2016-11-02,7.9519,8.1779,7.9423,8.0865,16080284,0
2016-11-03,8.0962,8.3269,8.0481,8.1827,17334511,0
2016-11-04,8.1154,8.4231,7.976,8.0096,19575303,0
2016-11-07,8.4327,8.6731,8.3846,8.6442,18050363,0
2016-11-08,8.6635,8.9904,8.6346,8.6346,24082280,0
2016-11-09,7.8173,8.0577,7.5,8.0192,52043088,0
2016-11-10,7.9327,8.0144,7.2115,7.2404,41596246,0
2016-11-11,7.2596,7.2596,6.9135,7.1442,31698115,0
2016-11-14,7.25,7.4519,7.0577,7.2019,24159347,0
2016-11-15,7.3269,7.5192,7.3173,7.375,18700520,0
2016-11-16,7.2885,7.4712,7.2115,7.4135,18823451,0
2016-11-17,7.3846,7.7212,7.3846,7.7115,25136408,0
2016-11-18,7.7115,7.7981,7.4038,7.4135,16975172,0
2016-11-21,7.5,7.75,7.5,7.5865,11680481,0
2016-11-22,7.75,7.75,7.4327,7.5288,8717632,0
2016-11-23,7.5,7.6731,7.3558,7.5769,10980169,0
2016-11-25,7.5962,7.7596,7.5769,7.7596,5248509,0
2016-11-28,7.7692,7.8365,7.5481,7.5577,29444328,0
2016-11-29,7.5481,7.6827,7.5288,7.5385,6942677,0
2016-11-30,7.6346,7.7019,7.476,7.5096,15571050,0
2016-12-01,7.4615,7.5673,7.4038,7.4423,13113801,0
2016-12-02,7.4423,7.5962,7.4327,7.5288,4643903,0
2016-12-05,7.5962,7.7692,7.5385,7.7308,7339058,0
2016-12-06,7.7885,7.9087,7.6538,7.8942,12453572,0
2016-12-07,7.9519,8.2163,7.9231,8.1923,13904251,0
2016-12-08,8.2596,8.6058,8.2404,8.5865,16567851,0
2016-12-09,8.5865,8.5865,8.25,8.4327,12389078,0
2016-12-12,8.5,8.6827,8.4423,8.4808,7763532,0
2016-12-13,8.5288,8.5865,8.3846,8.4135,8474616,0
2016-12-14,8.3846,8.4135,7.9615,7.9904,11004473,0
2016-12-15,7.9712,7.9808,7.8269,7.875,11150827,0
2016-12-16,7.875,7.8942,7.5769,7.6827,17458151,0
2016-12-19,7.6923,7.7596,7.625,7.6635,6025875,0
2016-12-20,7.6827,7.8317,7.6442,7.7692,7318047,0
2016-12-21,7.8269,7.8317,7.7115,7.7404,3901471,0
2016-12-22,7.7308,7.75,7.4231,7.4712,10147462,0
2016-12-23,7.4808,7.5962,7.4135,7.5192,6645157,0
2016-12-27,7.5577,7.7692,7.5192,7.7692,8634929,0
2016-12-28,7.7981,7.8173,7.6731,7.6827,5501240,0
2016-12-29,7.7404,7.7982,7.6058,7.6442,7058228,0
2016-12-30,7.7212,7.7788,7.6827,7.7212,5228986,0
2017-01-03,7.7981,7.8462,7.5288,7.5962,10842645,0
2017-01-04,7.5673,7.6635,7.4615,7.6538,20733268,0
2017-01-05,7.75,7.7692,7.6346,7.6538,13885240,0
2017-01-06,7.6827,7.7548,7.6538,7.7212,8026723,0
2017-01-09,7.6635,7.7019,7.5673,7.5865,9602050,0
2017-01-10,7.5962,7.5962,7.4712,7.5,17278589,0
2017-01-11,7.5,7.5192,7.4135,7.5096,9070082,0
2017-01-12,7.5481,7.75,7.4615,7.7212,10647573,0
2017-01-13,7.7212,7.7596,7.6538,7.6635,4991033,0
2017-01-17,7.6154,7.9904,7.5865,7.9712,17145422,0
2017-01-18,7.9519,8.1346,7.9038,7.9904,13929106,0
2017-01-19,8.0192,8.0577,7.9231,7.9808,10399981,0
2017-01-20,8.0769,8.5529,7.9904,8.5,18598553,0
2017-01-23,8.5,8.5971,8.2885,8.4904,15721916,0
2017-01-24,8.5481,8.9195,8.5481,8.7981,19147704,0
2017-01-25,8.9327,9.1442,8.7115,9.125,20729384,0
2017-01-26,9.0577,9.0673,8.7308,8.8173,17031171,0
2017-01-27,8.8942,9.0529,8.7596,8.9423,8543866,0
2017-01-30,8.9327,8.9808,8.7885,8.9423,8534169,0
2017-01-31,8.9615,9.0962,8.8942,8.9038,8218101,0
2017-02-01,8.9904,9.0192,8.7788,8.7788,7295594,0
2017-02-02,8.8077,8.9808,8.7981,8.9038,11602814,0
2017-02-03,8.9327,9.0096,8.8173,8.8654,10682536,0
2017-02-06,8.8462,8.8462,8.5385,8.6154,7878807,0
2017-02-07,8.6827,8.7019,8.4231,8.4423,9575777,0
2017-02-08,8.4615,8.5025,8.3365,8.3654,11210575,0
2017-02-09,8.2692,8.6538,8.2692,8.5962,11833661,0
2017-02-10,8.6731,8.7885,8.6635,8.6923,8318346,0
2017-02-13,8.7788,8.8558,8.6058,8.7404,7734059,0
2017-02-14,8.6731,8.7644,8.5577,8.7019,8132109,0
2017-02-15,8.6346,8.7356,8.5865,8.6058,8333484,0
2017-02-16,8.5769,8.6442,8.3365,8.3846,8743434,0
2017-02-17,8.3654,8.4327,8.3173,8.3462,5713173,0
2017-02-21,8.4135,8.7212,8.3462,8.6731,10392621,0
2017-02-22,8.625,8.7019,8.4808,8.4808,5402924,0
2017-02-23,8.625,8.6346,8.2837,8.3173,9695438,0
2017-02-24,8.2212,8.274,8.1298,8.2115,9548374,0
2017-02-27,8.2404,8.5096,8.1538,8.4712,9849068,0
2017-02-28,8.3942,8.5048,8.1346,8.1346,10037918,0
2017-03-01,8.3942,8.8077,8.3077,8.7885,18740190,0
2017-03-02,8.7692,8.7788,8.3077,8.3077,16620150,0
2017-03-03,8.5481,8.7308,8.4808,8.5,10649253,0
2017-03-06,8.5,8.7115,8.4327,8.6923,8827298,0
2017-03-07,8.6731,8.7115,8.5096,8.5385,9635454,0
2017-03-08,8.4808,8.625,8.3365,8.3365,7951977,0
2017-03-09,8.3173,8.3269,8.2019,8.3077,15082819,0
2017-03-10,8.4038,8.4327,8.226,8.2788,6904415,0
2017-03-13,8.3846,8.4231,8.2308,8.3942,6420753,0
2017-03-14,8.3269,8.3462,8.1346,8.2115,12428989,0
2017-03-15,8.3462,8.5817,8.2308,8.5385,14620169,0
2017-03-16,8.5577,8.7885,8.4904,8.7596,12244812,0
2017-03-17,8.7788,8.8077,8.6635,8.7885,8737404,0
2017-03-20,8.8173,8.8942,8.7115,8.7404,6229831,0
2017-03-21,8.7788,8.8269,8.4519,8.4712,12185634,0
2017-03-22,8.3654,8.5577,8.3558,8.4904,7992532,0
2017-03-23,8.4327,8.5962,8.4135,8.5,7820557,0
2017-03-24,8.5577,8.625,8.3846,8.5288,11384830,0
2017-03-27,8.4135,8.5673,8.3365,8.5192,9431185,0
2017-03-28,8.5385,8.6635,8.4087,8.4327,8113998,0
2017-03-29,8.4712,8.6058,8.3751,8.6058,8316078,0
2017-03-30,8.5673,8.6779,8.4567,8.4808,7490061,0
2017-03-31,8.5096,8.7692,8.4999,8.7212,11581439,0
2017-04-03,8.75,8.7885,8.6154,8.7115,5506183,0
2017-04-04,8.7885,9.0702,8.6923,9.0096,16843154,0
2017-04-05,9.0673,9.25,8.9231,8.9423,15834396,0
2017-04-06,8.9808,9.1106,8.8774,8.9038,9694129,0
2017-04-07,8.9615,9.0673,8.8846,8.9808,10659861,0
2017-04-10,9.0481,9.0481,8.8462,8.9231,5432418,0
2017-04-11,8.9904,9.0092,8.7019,8.875,6388303,0
2017-04-12,8.8654,8.8845,8.5913,8.6538,8747315,0
2017-04-13,8.6442,8.6827,8.3654,8.4327,8628765,0
2017-04-17,8.4519,8.6538,8.4519,8.6538,5899883,0
2017-04-18,8.5962,8.6635,8.4808,8.4904,6422055,0
2017-04-19,8.5577,8.6058,8.3173,8.3173,9716468,0
2017-04-20,8.4038,8.5096,8.3173,8.5096,10714203,0
2017-04-21,8.4712,8.5001,8.4135,8.4423,7188517,0
2017-04-24,8.625,8.6683,8.5433,8.6346,5204262,0
2017-04-25,8.6442,8.8077,8.5385,8.7885,7614912,0
2017-04-26,8.7596,8.8269,8.4712,8.7596,17635419,0
2017-04-27,8.8558,8.9423,8.6827,8.875,10848084,0
2017-04-28,8.9423,8.9423,8.7981,8.8654,7314510,0
2017-05-01,8.8558,9.0865,8.7981,8.9712,5452098,0
2017-05-02,8.9904,9.1538,8.8702,8.9327,18501128,0
2017-05-03,9,9.07,8.75,8.76,8889757,0
2017-05-04,8.8,8.86,8.515,8.6,8727504,0
2017-05-05,8.64,8.83,8.61,8.83,5791771,0
2017-05-08,8.78,8.82,8.63,8.68,4222844,0
2017-05-09,8.72,8.79,8.615,8.75,3911497,0
2017-05-10,8.81,8.93,8.7802,8.84,6100603,0
2017-05-11,8.81,8.8892,8.68,8.75,3836037,0
2017-05-12,8.77,8.79,8.65,8.73,3459612,0
2017-05-15,8.76,8.89,8.75,8.81,4030359,0
2017-05-16,8.85,8.85,8.675,8.7,4701847,0
2017-05-17,8.64,8.64,8.45,8.45,13410650,0
2017-05-18,8.25,8.35,8.12,8.25,10639758,0
2017-05-19,8.3,8.64,8.29,8.55,9771303,0
2017-05-22,8.55,8.64,8.455,8.48,5580596,0
2017-05-23,8.5,8.6,8.45,8.58,4211276,0
2017-05-24,8.61,8.62,8.48,8.49,3783355,0
2017-05-25,8.55,8.55,8.31,8.36,6895998,0
2017-05-26,8.35,8.44,8.31,8.38,4724073,0
2017-05-30,8.35,8.56,8.32,8.43,5474386,0
2017-05-31,8.41,8.48,8.25,8.27,5630504,0
2017-06-01,8.29,8.48,8.29,8.45,4266047,0
2017-06-02,8.48,8.54,8.43,8.51,3932977,0
2017-06-05,8.5,8.67,8.48,8.66,8591830,0
2017-06-06,8.65,8.87,8.59,8.8,9933637,0
2017-06-07,8.85,8.91,8.71,8.82,7709501,0
2017-06-08,8.88,9.09,8.82,8.98,9436503,0
2017-06-09,9.03,9.27,9,9.27,16500226,0
2017-06-12,9.14,9.29,9.12,9.28,6107338,0
2017-06-13,9.3,9.305,9.18,9.27,7352353,0
2017-06-14,9.27,9.3966,9.205,9.29,11033818,0
2017-06-15,9.09,9.24,9.09,9.14,7902692,0
2017-06-16,9.25,9.35,9.08,9.24,11637752,0
2017-06-19,8.95,9.34,8.93,9.23,11356900,0
2017-06-20,9.24,9.27,9.01,9.02,13533837,0
2017-06-21,9.05,9.14,8.94,9.1,12503167,0
2017-06-22,9.1,9.22,8.99,9.14,14212825,0
2017-06-23,9.19,9.26,9.1,9.19,14289430,0
2017-06-26,9.31,9.31,9.09,9.19,7472245,0
2017-06-27,9.12,9.16,9.05,9.14,10243566,0
2017-06-28,9.18,9.4,9.18,9.39,15915383,0
2017-06-29,9.39,9.42,9.19,9.3,16768702,0
2017-06-30,9.33,9.43,9.21,9.42,14732623,0
2017-07-03,9.43,9.705,9.405,9.66,11470755,0
2017-07-05,9.62,9.84,9.58,9.78,17421509,0
2017-07-06,9.72,9.78,9.65,9.66,15960163,0
2017-07-07,9.7,9.92,9.68,9.86,19316670,0
2017-07-10,9.92,10.11,9.84,10.07,21217109,0
2017-07-11,10.05,10.18,10.01,10.15,15434026,0
2017-07-12,10.26,10.37,10.23,10.26,18657568,0
2017-07-13,10.26,10.26,10.081,10.2,15401288,0
2017-07-14,10.22,10.3,10.11,10.26,11259331,0
2017-07-17,9.98,10.13,9.925,10.04,14665569,0
2017-07-18,10.01,10.01,9.71,9.84,24819980,0
2017-07-19,9.89,9.91,9.78,9.84,13624928,0
2017-07-20,9.84,10.02,9.84,9.98,8898013,0
2017-07-21,9.96,10.2,9.9,10.18,9524288,0
2017-07-24,10.16,10.2,10.05,10.12,6617567,0
2017-07-25,10.11,10.16,10.08,10.1,6064610,0
2017-07-26,9.86,9.99,9.64,9.86,17753822,0
2017-07-27,9.85,9.86,9.53,9.59,11722956,0
2017-07-28,9.55,9.64,9.43,9.61,18890320,0
2017-07-31,9.67,9.72,9.52,9.71,8213118,0
2017-08-01,9.77,9.93,9.725,9.93,15945480,0
2017-08-02,9.78,9.95,9.78,9.87,7437981,0
2017-08-03,9.88,9.89,9.655,9.7,6863992,0
2017-08-04,9.74,9.81,9.66,9.79,3041252,0
2017-08-07,9.82,9.82,9.69,9.71,3182930,0
2017-08-08,9.67,9.77,9.63,9.65,3441553,0
2017-08-09,9.55,9.6167,9.5,9.56,3146546,0
2017-08-10,9.49,9.53,9.24,9.29,9424907,0
2017-08-11,9.3,9.37,9.18,9.22,9511824,0
2017-08-14,9.27,9.41,9.27,9.3,6176431,0
2017-08-15,9.28,9.359,9.21,9.26,4673808,0
2017-08-16,9.33,9.37,9.23,9.32,6764668,0
2017-08-17,9.29,9.36,9.14,9.14,5081962,0
2017-08-18,9.14,9.3,9.08,9.2,5906586,0
2017-08-21,9.21,9.26,9.13,9.18,4066209,0
2017-08-22,9.23,9.29,9.105,9.13,4498519,0
2017-08-23,9.08,9.14,9.07,9.09,5073994,0
2017-08-24,9.1,9.11,8.98,9.06,12041896,0
2017-08-25,9.13,9.22,9,9.13,7377972,0
2017-08-28,9.14,9.14,8.89,9.12,11311353,0
2017-08-29,8.78,9.18,8.78,9.16,9235253,0
2017-08-30,9.17,9.54,9.17,9.51,13086478,0
2017-08-31,9.54,9.54,9.31,9.31,5778309,0
2017-09-01,9.4,9.5,9.29,9.47,10777314,0
2017-09-05,9.5,9.51,9.13,9.15,5343624,0
2017-09-06,9.18,9.27,9.12,9.2,7029976,0
2017-09-07,9.3,9.33,9.125,9.17,3408086,0
2017-09-08,9.19,9.19,9.06,9.17,5445826,0
2017-09-11,9.29,9.32,9.045,9.12,13659559,0
2017-09-12,9.07,9.15,9.04,9.15,5845268,0
2017-09-13,9.13,9.14,8.97,9.01,11366436,0
2017-09-14,8.97,9.14,8.97,9.12,3741886,0
2017-09-15,9.09,9.11,9,9.06,4146306,0
2017-09-18,8.92,9.155,8.9,9.07,5806769,0
2017-09-19,9.03,9.16,8.99,9.13,8870172,0
2017-09-20,9.25,9.45,9.14,9.34,10907302,0
2017-09-21,9.39,9.39,9.15,9.34,7815122,0
2017-09-22,9.34,9.43,9.3,9.35,7730373,0
2017-09-25,9.32,9.32,9.101,9.18,8500882,0
2017-09-26,9.17,9.22,9.095,9.14,7876942,0
2017-09-27,9.16,9.19,8.975,8.98,11245101,0
2017-09-28,8.97,9.09,8.94,9.01,5855473,0
2017-09-29,9.05,9.12,9,9.08,3816630,0
2017-10-02,9.08,9.12,9.031,9.08,3643217,0
2017-10-03,9.12,9.12,9.01,9.07,5947264,0
2017-10-04,9.04,9.065,9.01,9.03,6128046,0
2017-10-05,9.03,9.085,8.88,8.94,6812155,0
2017-10-06,8.88,9,8.83,8.94,7423585,0
2017-10-09,8.94,8.95,8.62,8.63,11706264,0
2017-10-10,8.7,8.71,8.39,8.39,14287938,0
2017-10-11,8.44,8.45,8.18,8.18,21764840,0
2017-10-12,8.16,8.24,7.97,7.99,23291687,0
2017-10-13,8,8.17,7.96,8.02,16058517,0
2017-10-16,8.05,8.06,7.77,7.81,12752942,0
2017-10-17,7.85,8.16,7.85,8.09,33973557,0
2017-10-18,8.12,8.26,8.03,8.03,11242989,0
2017-10-19,8.01,8.1,7.96,8.09,9698055,0
2017-10-20,8.11,8.195,7.95,7.96,9937916,0
2017-10-23,8.06,8.17,8.03,8.08,8056007,0
2017-10-24,8.12,8.26,8.11,8.22,10630926,0
2017-10-25,8.26,8.28,8.1,8.1,12881484,0
2017-10-26,8.37,8.41,8.15,8.16,11699214,0
2017-10-27,8.12,8.255,8.07,8.21,7240516,0
2017-10-30,8.21,8.275,8.01,8.04,6277128,0
2017-10-31,8.05,8.25,7.91,8.11,7631658,0
2017-11-01,8.16,8.215,7.95,7.96,9747890,0
2017-11-02,7.94,8.12,7.91,8.08,6266286,0
2017-11-03,8.16,8.17,7.865,7.9,13046986,0
2017-11-06,7.93,8.07,7.86,8.05,9317648,0
2017-11-07,8,8.11,8,8.08,9077991,0
2017-11-08,8.1,8.21,8.075,8.18,4657965,0
2017-11-09,8.09,8.275,8.09,8.24,5969481,0
2017-11-10,8.2,8.23,8.1,8.1,10096063,0
