Date,Open,High,Low,Close,Volume,OpenInt
2014-04-16,7.1081,7.3221,6.9804,7.2869,12194760,0
2014-04-17,7.2869,7.2869,7.1874,7.2565,4657279,0
2014-04-21,7.2641,7.3221,7.2565,7.3145,5817189,0
2014-04-22,7.2938,7.3221,7.2869,7.3068,3801582,0
2014-04-23,7.2938,7.3145,7.2793,7.2938,2769609,0
2014-04-24,7.2938,7.3145,7.2869,7.3068,2614362,0
2014-04-25,7.3015,7.3068,7.2016,7.2489,2777210,0
2014-04-28,7.2717,7.2869,7.2016,7.2565,1654644,0
2014-04-29,7.2227,7.2641,7.2151,7.2367,2740353,0
2014-04-30,7.2016,7.2288,7.1724,7.2288,2123163,0
2014-05-01,7.1874,7.2489,7.165,7.1874,2558878,0
2014-05-02,7.1724,7.2288,7.165,7.2227,2166080,0
2014-05-05,7.2319,7.339,7.2257,7.3106,3012002,0
2014-05-06,7.3251,7.3458,7.2679,7.2977,2437597,0
2014-05-07,7.2755,7.2907,7.2257,7.2603,2279940,0
2014-05-08,7.2603,7.3053,7.2107,7.218,1930998,0
2014-05-09,7.2383,7.2977,7.2107,7.2755,1648978,0
2014-05-12,7.2977,7.2977,7.218,7.2603,1631447,0
2014-05-13,7.2603,7.2679,7.204,7.2107,2081837,0
2014-05-14,7.2107,7.3321,7.2107,7.2831,2548130,0
2014-05-15,7.2831,7.3053,7.218,7.2603,1792812,0
2014-05-16,7.2679,7.2977,7.2383,7.2907,1314280,0
2014-05-19,7.2755,7.3606,7.2755,7.3458,2592061,0
2014-05-20,7.3458,7.3536,7.3053,7.3458,1833690,0
2014-05-21,7.339,7.3682,7.3106,7.339,1924581,0
2014-05-22,7.3106,7.5112,7.3106,7.4177,4530618,0
2014-05-23,7.41,7.4177,7.3836,7.41,1783776,0
2014-05-27,7.5438,7.5438,7.4131,7.4864,2453037,0
2014-05-28,7.5021,7.5021,7.4355,7.4355,2050535,0
2014-05-29,7.4718,7.565,7.4432,7.5223,2721555,0
2014-05-30,7.4944,7.5721,7.4864,7.5586,1868173,0
2014-06-02,7.5438,7.5586,7.5145,7.5145,1360003,0
2014-06-03,7.5516,7.5721,7.5295,7.5586,2461518,0
2014-06-04,7.5586,7.6667,7.5516,7.6155,2851581,0
2014-06-05,7.6376,7.6812,7.6227,7.6739,3121451,0
2014-06-06,7.6667,7.7109,7.6439,7.6812,2295202,0
2014-06-09,7.6891,7.7528,7.66,7.6667,4813731,0
2014-06-10,7.6739,7.7528,7.6739,7.6964,2887131,0
2014-06-11,7.7109,7.7109,7.3999,7.6029,3710949,0
2014-06-12,7.4864,7.5949,7.4286,7.4286,2402717,0
2014-06-13,7.4355,7.4944,7.3712,7.4579,1668758,0
2014-06-16,7.4864,7.5021,7.3637,7.3937,1207869,0
2014-06-17,7.4432,7.4944,7.3999,7.4795,2586986,0
2014-06-18,7.5145,7.6439,7.4579,7.5081,2468059,0
2014-06-19,7.5081,7.6964,7.5021,7.5879,2978354,0
2014-06-20,7.6338,7.6851,7.4083,7.4083,4609303,0
2014-06-23,7.5327,7.5683,7.4014,7.4818,2111234,0
2014-06-24,7.4887,7.5468,7.4455,7.5177,1485546,0
2014-06-25,7.4964,7.5754,7.474,7.5327,1130577,0
2014-06-26,7.5327,7.5909,7.4887,7.5831,1360203,0
2014-06-27,7.6133,7.6771,7.5754,7.6266,1494183,0
2014-06-30,7.6133,7.7579,7.5981,7.7352,2618857,0
2014-07-01,7.7579,7.802,7.6415,7.7579,3599251,0
2014-07-02,7.786,7.794,7.6771,7.6851,1934162,0
2014-07-03,7.7205,7.7205,7.5754,7.5981,1031636,0
2014-07-07,7.6188,7.7278,7.5754,7.7142,1633475,0
2014-07-08,7.6851,7.7278,7.6338,7.6638,1725988,0
2014-07-09,7.648,7.6996,7.561,7.648,1893616,0
2014-07-10,7.6266,7.6931,7.6188,7.6415,999585,0
2014-07-11,7.6266,7.7205,7.6188,7.6698,1156382,0
2014-07-14,7.7069,7.7278,7.6338,7.6415,1333131,0
2014-07-15,7.6415,7.6996,7.5831,7.6771,1333793,0
2014-07-16,7.6638,7.6996,7.6338,7.6698,1138343,0
2014-07-17,7.6638,7.6931,7.6133,7.6415,1227893,0
2014-07-18,7.648,7.6996,7.5981,7.6698,878950,0
2014-07-21,7.6698,7.7352,7.6338,7.7142,1335850,0
2014-07-22,7.6996,7.7352,7.6851,7.7205,1060136,0
2014-07-23,7.7456,7.7697,7.6956,7.7456,1048619,0
2014-07-24,7.7456,7.7617,7.7173,7.7538,861583,0
2014-07-25,7.7173,7.7538,7.6956,7.7456,833683,0
2014-07-28,7.7697,7.79,7.7231,7.731,1621812,0
2014-07-29,7.7763,7.7909,7.7231,7.7617,1140296,0
2014-07-30,7.7836,7.7989,7.6956,7.7836,1414119,0
2014-07-31,7.7697,7.7763,7.7101,7.731,1218510,0
2014-08-01,7.7101,7.7836,7.6069,7.6283,1917865,0
2014-08-04,7.6794,7.7028,7.6354,7.6794,881477,0
2014-08-05,7.6722,7.6794,7.6203,7.6425,979000,0
2014-08-06,7.6425,7.6794,7.6203,7.6203,758687,0
2014-08-07,7.6652,7.6794,7.6069,7.6069,731058,0
2014-08-08,7.6069,7.6652,7.5027,7.6283,945313,0
2014-08-11,7.6582,7.6794,7.5989,7.6502,1097765,0
2014-08-12,7.6425,7.6794,7.5839,7.6133,1454146,0
2014-08-13,7.6283,7.7101,7.6203,7.6582,720859,0
2014-08-14,7.6722,7.7456,7.6652,7.6956,922827,0
2014-08-15,7.7538,7.7538,7.5398,7.569,2284566,0
2014-08-18,7.7028,7.7383,7.6283,7.7173,1052545,0
2014-08-19,7.6794,7.7538,7.6203,7.6956,2414475,0
2014-08-20,7.6794,7.7101,7.6652,7.6956,1235026,0
2014-08-21,7.7271,7.7657,7.7126,7.7497,1380352,0
2014-08-22,7.7343,7.7657,7.7126,7.7579,1012924,0
2014-08-25,7.7416,7.7797,7.7343,7.773,1375457,0
2014-08-26,7.7497,7.8029,7.7416,7.8029,1682532,0
2014-08-27,7.7869,7.8029,7.7657,7.7869,1096114,0
2014-08-28,7.773,7.7948,7.7343,7.7797,1255601,0
2014-08-29,7.8029,7.8467,7.773,7.8094,1723791,0
2014-09-02,7.8094,7.8698,7.8029,7.8541,2772931,0
2014-09-03,7.8541,7.8698,7.773,7.8312,1470290,0
2014-09-04,7.8094,7.8393,7.7416,7.7797,1328485,0
2014-09-05,7.7948,7.8698,7.7797,7.8312,1358551,0
2014-09-08,7.8312,7.8393,7.7657,7.7797,850912,0
2014-09-09,7.8029,7.8312,7.7416,7.7797,1496079,0
2014-09-10,7.7797,7.7948,7.7343,7.7497,1007960,0
2014-09-11,7.7657,7.773,7.7343,7.7579,957776,0
2014-09-12,7.7416,7.8029,7.7416,7.7869,996820,0
2014-09-15,7.7869,7.8094,7.7343,7.773,1488890,0
2014-09-16,7.8029,7.8541,7.773,7.8166,2892378,0
2014-09-17,7.8238,7.8615,7.8238,7.8467,1723265,0
2014-09-18,7.8541,7.8772,7.8467,7.8698,2128967,0
2014-09-19,7.8541,7.9285,7.8312,7.9062,4085755,0
2014-09-22,7.9168,7.9391,7.8264,7.8418,1344395,0
2014-09-23,7.8264,7.8731,7.8264,7.85,1230228,0
2014-09-24,7.8648,7.9094,7.8345,7.9011,1288024,0
2014-09-25,7.9168,7.9243,7.7441,7.8418,2208008,0
2014-09-26,7.85,7.9391,7.85,7.8929,1753764,0
2014-09-29,7.9094,8.0515,7.9094,8.0515,5626283,0
2014-09-30,8.0431,8.1487,7.9771,8.0667,8487601,0
2014-10-01,8.0287,8.0431,7.9391,7.9549,2746997,0
2014-10-02,7.9391,8.006,7.7973,7.9243,2306660,0
2014-10-03,7.9771,7.9771,7.8045,7.8264,1547620,0
2014-10-06,7.8731,7.9168,7.8118,7.8566,926864,0
2014-10-07,7.8345,7.85,7.7891,7.8045,996351,0
2014-10-08,7.8045,7.8418,7.7441,7.8418,1223476,0
2014-10-09,7.8566,7.8566,7.7441,7.7747,1326270,0
2014-10-10,7.7368,7.752,7.5041,7.5428,2529100,0
2014-10-13,7.5793,7.669,7.52,7.5793,1480043,0
2014-10-14,7.6173,7.6996,7.5508,7.6323,1129862,0
2014-10-15,7.6021,7.6631,7.5041,7.6252,1460093,0
2014-10-16,7.5508,7.7069,7.5351,7.7069,1731008,0
2014-10-17,7.7294,7.9391,7.7069,7.7441,2393582,0
2014-10-20,7.752,7.9243,7.7294,7.9011,2446127,0
2014-10-21,7.9243,7.9919,7.9011,7.9391,1579374,0
2014-10-22,7.9391,7.9919,7.8929,7.9631,1362740,0
2014-10-23,7.9879,8.071,7.9499,7.9879,1191035,0
2014-10-24,7.9582,7.996,7.8962,7.9582,1027003,0
2014-10-27,7.9582,7.996,7.9342,7.9879,916979,0
2014-10-28,7.9879,8.0257,7.9646,8.0026,1103490,0
2014-10-29,8.0719,8.0719,7.9333,7.996,1234547,0
2014-10-30,7.972,8.0719,7.9646,8.033,879517,0
2014-10-31,8.0482,8.0938,7.9572,8.0719,1277982,0
2014-11-03,8.0174,8.0482,7.8953,7.9111,1280910,0
2014-11-04,7.9416,8.01,7.9192,7.9572,1013265,0
2014-11-05,7.9646,8.01,7.9111,7.9572,1147274,0
2014-11-06,7.996,8.0026,7.9192,7.9333,733055,0
2014-11-07,7.9333,7.9879,7.9192,7.9572,924829,0
2014-11-10,7.9804,8.01,7.9333,7.949,879083,0
2014-11-11,7.9572,8.0174,7.9572,7.9879,1008101,0
2014-11-12,7.996,8.01,7.9572,7.972,748025,0
2014-11-13,8.01,8.0174,7.972,8.01,1125755,0
2014-11-14,7.996,8.0026,7.949,7.9646,1113220,0
2014-11-17,7.9804,7.996,7.9267,7.972,1288577,0
2014-11-18,8.0216,8.0287,7.9754,7.9754,1605603,0
2014-11-19,8.006,8.0216,7.9225,7.9292,1134830,0
2014-11-20,7.9522,7.9672,7.8756,7.9448,1659528,0
2014-11-21,7.9367,8.0141,7.8987,8.006,1684493,0
2014-11-24,8.0141,8.0515,7.9992,8.0216,1604225,0
2014-11-25,8.0216,8.0515,7.9828,8.0287,1269638,0
2014-11-26,8.044,8.0515,7.9992,8.006,1002576,0
2014-11-28,8.0216,8.0216,7.8912,7.9828,652911,0
2014-12-01,7.9367,7.9522,7.761,7.8451,1568860,0
2014-12-02,7.9225,7.9672,7.8837,7.9225,1074522,0
2014-12-03,7.9367,8.006,7.9292,7.9754,1145535,0
2014-12-04,7.9754,7.9754,7.8912,7.907,1030428,0
2014-12-05,7.907,7.9292,7.8837,7.9225,795424,0
2014-12-08,7.9225,7.9448,7.8215,7.8599,1183063,0
2014-12-09,7.8296,7.9604,7.8215,7.9144,866452,0
2014-12-10,7.907,7.9292,7.8215,7.8296,1065240,0
2014-12-11,7.8681,7.8987,7.8296,7.8377,1050612,0
2014-12-12,7.8377,7.8756,7.7836,7.7836,2163908,0
2014-12-15,7.7917,7.9292,7.7917,7.8296,1232674,0
2014-12-16,7.8215,7.8377,7.6534,7.6996,1397011,0
2014-12-17,7.7375,7.815,7.6534,7.7917,1797291,0
2014-12-18,7.9102,7.972,7.864,7.9267,2262794,0
2014-12-19,7.972,7.9804,7.7948,7.864,1749378,0
2014-12-22,7.8796,7.9028,7.756,7.7716,1176344,0
2014-12-23,7.8029,7.8175,7.7335,7.7642,1293100,0
2014-12-24,7.7948,7.8558,7.748,7.7716,530484,0
2014-12-26,7.7948,7.8255,7.7173,7.7254,801833,0
2014-12-29,7.6784,7.7254,7.4624,7.6093,3652208,0
2014-12-30,7.6173,7.8029,7.5865,7.7716,1534310,0
2014-12-31,7.7716,7.8409,7.6323,7.6706,1826014,0
2015-01-02,7.74,7.748,7.5705,7.6173,1230095,0
2015-01-05,7.6173,7.6638,7.5318,7.5865,1214959,0
2015-01-06,7.6323,7.64,7.4005,7.509,1859609,0
2015-01-07,7.5477,7.6252,7.5012,7.6093,896639,0
2015-01-08,7.648,7.7021,7.5936,7.7021,943832,0
2015-01-09,7.7021,7.7254,7.6093,7.6866,894307,0
2015-01-12,7.6866,7.7021,7.4624,7.509,1126523,0
2015-01-13,7.509,7.5398,7.4005,7.4316,1271213,0
2015-01-14,7.4083,7.4393,7.2925,7.3236,1813680,0
2015-01-15,7.339,7.339,7.0067,7.0995,2999694,0
2015-01-16,7.0918,7.3312,7.0918,7.3158,1783726,0
2015-01-20,7.3699,7.3699,7.2693,7.3081,1049817,0
2015-01-21,7.3003,7.339,7.1766,7.339,1065353,0
2015-01-22,7.3777,7.4472,7.3003,7.4161,868355,0
2015-01-23,7.4161,7.4316,7.3081,7.3543,874290,0
2015-01-26,7.3236,7.3777,7.2693,7.339,601479,0
2015-01-27,7.3003,7.4005,7.1999,7.3543,1162606,0
2015-01-28,7.3853,7.393,7.2617,7.2925,823236,0
2015-01-29,7.3081,7.3236,7.2308,7.2925,801491,0
2015-01-30,7.2848,7.2848,7.1228,7.1999,1267397,0
2015-02-02,7.2153,7.3003,7.1843,7.3003,887109,0
2015-02-03,7.3467,7.4701,7.3158,7.4316,1109829,0
2015-02-04,7.5477,7.648,7.2385,7.2771,1287041,0
2015-02-05,7.3236,7.4239,7.2693,7.3853,888618,0
2015-02-06,7.4239,7.4779,7.3081,7.3621,882198,0
2015-02-09,7.3699,7.3777,7.2771,7.339,674717,0
2015-02-10,7.3467,7.4083,7.2771,7.3467,744658,0
2015-02-11,7.3621,7.4624,7.2848,7.3853,1045361,0
2015-02-12,7.4083,7.4549,7.2771,7.3081,1079539,0
2015-02-13,7.3543,7.4083,7.3081,7.3312,655544,0
2015-02-17,7.3467,7.393,7.2771,7.3621,989853,0
2015-02-18,7.3467,7.3699,7.2693,7.3236,1023236,0
2015-02-19,7.3312,7.3699,7.3081,7.3543,946650,0
2015-02-20,7.3467,7.4161,7.339,7.4083,708801,0
2015-02-23,7.4083,7.4549,7.3467,7.3699,1181663,0
2015-02-24,7.4005,7.4934,7.3777,7.4934,1294627,0
2015-02-25,7.5169,7.5626,7.4779,7.5626,913747,0
2015-02-26,7.5626,7.7021,7.5318,7.5936,1238469,0
2015-02-27,7.6323,7.7254,7.6173,7.7254,1592232,0
2015-03-02,7.6784,7.7173,7.5626,7.5936,1427671,0
2015-03-03,7.6173,7.7021,7.5705,7.6948,1160490,0
2015-03-04,7.6638,7.7173,7.5865,7.6173,1309873,0
2015-03-05,7.64,7.7173,7.64,7.7021,1010204,0
2015-03-06,7.7021,7.7254,7.6323,7.6784,1153759,0
2015-03-09,7.6706,7.7173,7.6093,7.6252,894996,0
2015-03-10,7.6252,7.7021,7.6093,7.648,958425,0
2015-03-11,7.648,7.7094,7.64,7.6948,1179388,0
2015-03-12,7.7021,7.7173,7.6706,7.6948,651118,0
2015-03-13,7.6948,7.7254,7.648,7.7254,731765,0
2015-03-16,7.7254,7.7335,7.6784,7.7094,943539,0
2015-03-17,7.7094,7.7716,7.6948,7.7716,796098,0
2015-03-18,7.7642,7.8029,7.7094,7.7716,754806,0
2015-03-19,7.7869,7.7869,7.648,7.7254,757265,0
2015-03-20,7.7254,7.8558,7.6866,7.8492,1306765,0
2015-03-23,7.8978,7.9062,7.7876,7.8748,863726,0
2015-03-24,7.8748,7.9624,7.8665,7.9225,902848,0
2015-03-25,7.954,7.954,7.8434,7.9062,943741,0
2015-03-26,7.883,7.9375,7.8582,7.9062,806371,0
2015-03-27,8.033,8.0397,7.8748,7.9624,794093,0
2015-03-30,7.9936,8.0482,7.8582,7.9688,1882041,0
2015-03-31,7.9624,8.0956,7.9624,8.0085,1655158,0
2015-04-01,8.0397,8.0482,7.8665,7.9852,1005529,0
2015-04-02,8.0019,8.0727,7.9292,8.0727,1382951,0
2015-04-06,8.0567,8.0878,7.9624,7.9936,987928,0
2015-04-07,8.0019,8.0794,7.9936,8.0249,669884,0
2015-04-08,8.0397,8.0878,8.0167,8.0727,885376,0
2015-04-09,8.0643,8.0643,7.954,8.0482,1240121,0
2015-04-10,8.0482,8.0567,7.9936,8.0397,598226,0
2015-04-13,8.0397,8.0956,7.9936,8.0167,1129476,0
2015-04-14,8.0397,8.0482,7.9688,8.0482,1193163,0
2015-04-15,8.0567,8.0956,8.0397,8.0878,963501,0
2015-04-16,8.0878,8.0956,8.033,8.0956,1396913,0
2015-04-17,8.0956,8.0956,8.0482,8.0956,928423,0
2015-04-20,8.0956,8.1192,8.0567,8.0878,895626,0
2015-04-21,8.1041,8.1276,8.0643,8.0794,1112861,0
2015-04-22,8.1041,8.1276,8.0727,8.1276,1025197,0
2015-04-23,8.1276,8.2456,8.1124,8.2146,1770119,0
2015-04-24,8.2221,8.27,8.2221,8.237,1484490,0
2015-04-27,8.2146,8.2146,8.1589,8.2146,832328,0
2015-04-28,8.2063,8.2146,8.1834,8.2146,966912,0
2015-04-29,8.2063,8.2768,8.1901,8.2456,1331925,0
2015-04-30,8.2543,8.2768,8.1589,8.27,1311669,0
2015-05-01,8.27,8.2768,8.23,8.2768,830933,0
2015-05-04,8.27,8.2768,8.237,8.27,1063769,0
2015-05-05,8.2543,8.2768,8.23,8.2543,1360917,0
2015-05-06,8.23,8.2543,8.1041,8.1276,1094776,0
2015-05-07,8.1276,8.2063,8.1124,8.1834,703059,0
2015-05-08,8.2456,8.2543,8.1351,8.1437,990335,0
2015-05-11,8.1504,8.2063,8.0956,8.1986,850685,0
2015-05-12,8.1749,8.1901,8.1192,8.1834,1147176,0
2015-05-13,8.1351,8.1351,8.0167,8.0643,1598436,0
2015-05-14,8.0794,8.1192,8.0167,8.033,852077,0
2015-05-15,8.0567,8.1665,8.033,8.1437,744176,0
2015-05-18,8.1351,8.1986,8.1192,8.1749,867441,0
2015-05-19,8.1665,8.2146,8.1589,8.1901,1142645,0
2015-05-20,8.1986,8.2063,8.1504,8.1986,1092002,0
2015-05-21,8.1986,8.2146,8.1834,8.2146,899049,0
2015-05-22,8.2146,8.2543,8.1901,8.237,615826,0
2015-05-26,8.237,8.237,8.1504,8.23,730461,0
2015-05-27,8.2146,8.2543,8.1665,8.2456,723823,0
2015-05-28,8.2456,8.262,8.1901,8.237,1055373,0
2015-05-29,8.237,8.237,8.1437,8.1834,768642,0
2015-06-01,8.2063,8.23,8.1665,8.1901,656341,0
2015-06-02,8.1986,8.237,8.1834,8.2146,700265,0
2015-06-03,8.237,8.262,8.2146,8.262,1070478,0
2015-06-04,8.2543,8.2543,8.1749,8.237,624054,0
2015-06-05,8.237,8.2855,8.2063,8.2855,783330,0
2015-06-08,8.2768,8.2768,8.1986,8.2221,599240,0
2015-06-09,8.2456,8.2768,8.2146,8.27,689654,0
2015-06-10,8.2768,8.2942,8.2543,8.2942,1182306,0
2015-06-11,8.2855,8.2942,8.2543,8.2768,691711,0
2015-06-12,8.27,8.2768,8.2221,8.27,547457,0
2015-06-15,8.262,8.2942,8.237,8.2942,831314,0
2015-06-16,8.2855,8.2942,8.27,8.2855,631653,0
2015-06-17,8.27,8.2942,8.1749,8.2221,825871,0
2015-06-18,8.2456,8.2942,8.237,8.2855,1064527,0
2015-06-19,8.2855,8.308,8.2543,8.308,1181390,0
2015-06-22,8.3106,8.3754,8.263,8.3357,855351,0
2015-06-23,8.3754,8.3832,8.2873,8.3037,855033,0
2015-06-24,8.3279,8.3754,8.3037,8.3279,867000,0
2015-06-25,8.3106,8.3106,8.1901,8.231,1078174,0
2015-06-26,8.2465,8.2552,8.1741,8.2063,687180,0
2015-06-29,8.1901,8.2221,8.0044,8.0372,1126133,0
2015-06-30,8.0854,8.1901,7.8995,7.9399,1996302,0
2015-07-01,7.9399,8.0448,7.8674,8.0372,1257869,0
2015-07-02,8.3357,8.3434,8.1419,8.1656,1004437,0
2015-07-06,8.1901,8.2552,8.158,8.2378,792892,0
2015-07-07,8.2465,8.3194,8.1496,8.3194,1075200,0
2015-07-08,8.3037,8.36,8.2378,8.3037,850890,0
2015-07-09,8.3106,8.3434,8.1826,8.2146,1085610,0
2015-07-10,8.231,8.3357,8.2063,8.3037,650001,0
2015-07-13,8.2552,8.3106,8.2552,8.2958,580603,0
2015-07-14,8.2958,8.36,8.2707,8.36,834691,0
2015-07-15,8.3513,8.3513,8.2707,8.3357,421864,0
2015-07-16,8.3106,8.392,8.2958,8.3434,863034,0
2015-07-17,8.3279,8.3513,8.2958,8.3037,666609,0
2015-07-20,8.3279,8.3754,8.2378,8.3037,818049,0
2015-07-21,8.3194,8.3434,8.2465,8.2786,544665,0
2015-07-22,8.2873,8.2873,8.1496,8.2378,1038270,0
2015-07-23,8.2465,8.2465,8.0287,8.0854,1106678,0
2015-07-24,8.0938,8.1335,7.8921,7.9564,1471026,0
2015-07-27,7.916,7.9481,7.8271,7.8995,985352,0
2015-07-28,7.9646,8.1098,7.9399,8.0769,712464,0
2015-07-29,8.0769,8.1496,8.0448,8.1496,601051,0
2015-07-30,8.1496,8.2221,8.1173,8.1986,586428,0
2015-07-31,8.2221,8.231,8.1098,8.1826,562508,0
2015-08-03,8.1656,8.1741,8.0533,8.0854,787737,0
2015-08-04,8.0854,8.158,8.0533,8.1335,505999,0
2015-08-05,8.158,8.1986,8.0938,8.158,653474,0
2015-08-06,8.1741,8.1901,8.0533,8.1014,672309,0
2015-08-07,8.0769,8.1496,8.061,8.0769,613568,0
2015-08-10,8.0769,8.2146,8.0694,8.1986,709364,0
2015-08-11,8.1741,8.2552,8.1496,8.2146,650395,0
2015-08-12,8.2465,8.3037,8.1901,8.2958,967134,0
2015-08-13,8.2873,8.3106,8.263,8.3106,756828,0
2015-08-14,8.2873,8.3106,8.2707,8.2873,817800,0
2015-08-17,8.2958,8.3434,8.2552,8.3357,963790,0
2015-08-18,8.3434,8.3513,8.2465,8.3279,739232,0
2015-08-19,8.3037,8.3279,8.263,8.3194,567839,0
2015-08-20,8.3037,8.3037,8.2221,8.231,546151,0
2015-08-21,8.2146,8.231,7.9885,8.0044,1399769,0
2015-08-24,7.811,7.8592,5.5757,7.6657,3849119,0
2015-08-25,7.8837,8.0287,7.8516,7.8592,1769072,0
2015-08-26,8.0127,8.0533,7.8434,7.8995,1419596,0
2015-08-27,7.9969,8.0694,7.7706,7.9077,1659150,0
2015-08-28,7.8837,8.1656,7.8271,8.1259,1395184,0
2015-08-31,8.1098,8.2063,8.0372,8.1656,725723,0
2015-09-01,8.0448,8.0694,7.8837,8.0044,956354,0
2015-09-02,8.0533,8.1173,8.0044,8.1098,627572,0
2015-09-03,8.1098,8.1741,8.0533,8.1656,593490,0
2015-09-04,8.1173,8.1496,8.0694,8.1335,439451,0
2015-09-08,8.1826,8.231,8.1098,8.158,480344,0
2015-09-09,8.2063,8.231,8.1098,8.1419,488649,0
2015-09-10,8.1496,8.1741,8.0938,8.1741,515796,0
2015-09-11,8.1826,8.2221,8.0769,8.2063,734646,0
2015-09-14,8.1826,8.2707,8.1656,8.2707,902815,0
2015-09-15,8.2707,8.3513,8.1173,8.1419,1304095,0
2015-09-16,8.1741,8.3434,8.1656,8.3037,802806,0
2015-09-17,8.2786,8.3037,8.1656,8.2063,591758,0
2015-09-18,8.1901,8.2552,8.1259,8.158,1025383,0
2015-09-21,8.1606,8.2923,8.1022,8.2596,804751,0
2015-09-22,8.218,8.308,8.1276,8.1682,1838327,0
2015-09-23,8.2096,8.2096,8.061,8.0777,1033936,0
2015-09-24,8.0448,8.0777,7.9044,8.0533,1057457,0
2015-09-25,8.1022,8.201,8.0363,8.061,1241305,0
2015-09-28,8.0448,8.0533,7.6239,7.6816,2031480,0
2015-09-29,7.723,7.7889,7.401,7.4342,2556421,0
2015-09-30,7.6734,7.855,7.5744,7.6898,2797483,0
2015-10-01,7.6898,8.061,7.6734,8.0117,1659924,0
2015-10-02,8.0533,8.0533,7.8714,7.9624,1216218,0
2015-10-05,8.0363,8.061,7.9458,7.9953,948199,0
2015-10-06,7.9953,8.0533,7.954,8.0279,663558,0
2015-10-07,8.0448,8.1022,8.0117,8.0533,829598,0
2015-10-08,8.061,8.1351,8.0034,8.0694,1231125,0
2015-10-09,8.0777,8.1107,8.02,8.0279,745850,0
2015-10-12,8.0448,8.0862,8.0117,8.0533,609380,0
2015-10-13,8.0117,8.0694,7.9705,7.9786,519088,0
2015-10-14,7.9624,8.0533,7.8962,7.9705,675435,0
2015-10-15,8.0034,8.0533,7.9624,8.0279,656769,0
2015-10-16,8.0448,8.0862,7.987,8.0448,486729,0
2015-10-19,8.0117,8.0448,7.9705,8.02,480913,0
2015-10-20,7.987,8.0279,7.9705,7.9953,531455,0
2015-10-21,8.0279,8.0363,7.9292,7.9786,673373,0
2015-10-22,7.9953,8.0533,7.9375,7.987,645499,0
2015-10-23,8.0533,8.1022,8.0363,8.0448,550116,0
2015-10-26,8.0279,8.0862,8.0117,8.0117,500425,0
2015-10-27,8.0117,8.0862,7.954,7.987,808632,0
2015-10-28,7.9953,8.061,7.9292,8.061,568779,0
2015-10-29,8.0034,8.0694,7.9705,8.02,653861,0
2015-10-30,8.0448,8.0777,7.954,8.0533,937221,0
2015-11-02,8.0694,8.1682,8.0448,8.1276,820027,0
2015-11-03,8.1022,8.1522,8.0448,8.1022,695069,0
2015-11-04,8.1107,8.1437,8.061,8.0862,739214,0
2015-11-05,8.1192,8.1437,8.0533,8.1107,719308,0
2015-11-06,8.1107,8.1606,8.0363,8.1606,1012241,0
2015-11-09,8.1107,8.1192,8.0034,8.0363,844862,0
2015-11-10,8.0448,8.0694,7.8467,7.855,964127,0
2015-11-11,7.8796,8.02,7.855,7.9458,1000730,0
2015-11-12,7.921,7.9624,7.855,7.8962,657375,0
2015-11-13,7.8879,7.921,7.8384,7.855,504909,0
2015-11-16,7.855,8.0117,7.855,7.9953,771181,0
2015-11-17,8.02,8.0448,7.954,7.9786,553509,0
2015-11-18,7.987,8.061,7.9458,8.061,631562,0
2015-11-19,8.061,8.0862,8.0117,8.061,465884,0
2015-11-20,8.0533,8.0777,7.954,7.9953,756151,0
2015-11-23,7.9953,8.1522,7.9705,8.1276,825963,0
2015-11-24,8.0694,8.1606,8.0533,8.1606,640165,0
2015-11-25,8.1522,8.201,8.1192,8.1682,797360,0
2015-11-27,8.1682,8.1935,8.1351,8.1766,104713,0
2015-11-30,8.1766,8.2354,8.061,8.2354,909588,0
2015-12-01,8.2422,8.2923,8.201,8.2354,971226,0
2015-12-02,8.2354,8.2681,8.1851,8.218,650195,0
2015-12-03,8.2422,8.2508,8.1276,8.1522,710185,0
2015-12-04,8.1851,8.2266,8.1192,8.2266,636894,0
2015-12-07,8.1851,8.1935,8.0034,8.0363,891651,0
2015-12-08,7.9953,8.0448,7.9292,8.0117,659147,0
2015-12-09,7.9624,8.0533,7.921,7.9375,810084,0
2015-12-10,7.9375,7.9786,7.8879,7.9375,862925,0
2015-12-11,7.8879,7.9375,7.6323,7.6651,1610959,0
2015-12-14,7.6816,7.6982,7.2773,7.4177,2180480,0
2015-12-15,7.5248,7.7477,7.4507,7.6982,1364200,0
2015-12-16,7.7394,7.8879,7.7311,7.8633,1447465,0
2015-12-17,7.8962,8.0034,7.7806,7.8221,1199734,0
2015-12-18,7.8074,7.8242,7.5284,7.6638,1617605,0
2015-12-21,7.7229,7.7398,7.5455,7.6131,1065976,0
2015-12-22,7.689,7.8327,7.537,7.537,2093549,0
2015-12-23,7.6215,7.8327,7.6215,7.782,1753235,0
2015-12-24,7.7905,7.9004,7.7566,7.8581,967691,0
2015-12-28,7.8158,7.8327,7.706,7.7566,1376468,0
2015-12-29,7.7905,7.8327,7.6131,7.689,1235314,0
2015-12-30,7.6468,7.8412,7.6131,7.7905,1485151,0
2015-12-31,7.8074,7.8242,7.5623,7.5962,2156802,0
2016-01-04,7.3764,7.5793,7.3172,7.5284,2255839,0
2016-01-05,7.5623,7.7398,7.5284,7.6468,1706641,0
2016-01-06,7.5962,7.7652,7.4863,7.6975,2299475,0
2016-01-07,7.5539,7.6722,7.4018,7.4355,1623820,0
2016-01-08,7.4355,7.52,7.2751,7.3004,2612511,0
2016-01-11,7.4694,7.5793,6.6497,6.9286,4001611,0
2016-01-12,6.9709,7.0476,6.8526,6.9878,1443354,0
2016-01-13,7.0384,7.216,6.9709,6.9878,1694172,0
2016-01-14,6.9962,7.0131,6.785,6.8526,1662586,0
2016-01-15,6.7258,6.7343,6.5822,6.7343,2631596,0
2016-01-19,6.7766,7.1145,6.6583,6.7597,2807376,0
2016-01-20,6.6413,6.6778,6.0076,6.5315,3324338,0
2016-01-21,6.5062,6.7934,6.4553,6.5822,1982008,0
2016-01-22,6.6497,7.0131,6.6497,6.7934,1932282,0
2016-01-25,6.7597,6.8864,6.6667,6.7174,1209674,0
2016-01-26,6.7343,6.7976,6.5568,6.7174,1344943,0
2016-01-27,6.6836,6.9033,6.6497,6.7429,937454,0
2016-01-28,6.7934,6.9033,6.7259,6.8356,798459,0
2016-01-29,6.8526,7.0216,6.7343,6.8356,1798757,0
2016-02-01,6.8103,7.0638,6.7682,6.9709,983135,0
2016-02-02,6.9033,6.9624,6.7934,6.8526,757924,0
2016-02-03,6.8779,7.0131,6.7597,6.954,675483,0
2016-02-04,6.9033,7.0552,6.8633,6.9962,644041,0
2016-02-05,7.0047,7.1313,6.9793,6.9962,827861,0
2016-02-08,6.9455,6.9624,6.7597,6.8273,998139,0
2016-02-09,6.7429,6.8526,6.6583,6.7174,1157215,0
2016-02-10,6.7343,6.7866,6.6751,6.7006,558802,0
2016-02-11,6.5822,6.6159,6.4639,6.5822,1007267,0
2016-02-12,6.5905,6.7766,6.5905,6.6583,834120,0
2016-02-16,6.6836,6.8018,6.616,6.8018,696722,0
2016-02-17,6.8018,6.9201,6.7766,6.8526,626312,0
2016-02-18,6.8609,6.9286,6.7343,6.8273,662457,0
2016-02-19,6.785,6.8272,6.6175,6.7343,725641,0
2016-02-22,6.7597,6.8441,6.6245,6.6921,935301,0
2016-02-23,6.6921,6.8018,6.5989,6.5989,910378,0
2016-02-24,6.6159,6.7934,6.4723,6.7934,680115,0
2016-02-25,6.8018,6.8694,6.7343,6.8188,959504,0
2016-02-26,6.8779,6.9792,6.8188,6.9709,758239,0
2016-02-29,6.937,7.1399,6.9202,7.1399,999602,0
2016-03-01,6.9962,7.1737,6.7934,7.0976,1117404,0
2016-03-02,7.0552,7.0638,6.8018,7.0131,1202263,0
2016-03-03,7.0131,7.1653,6.9709,7.1484,913509,0
2016-03-04,7.1737,7.3004,7.1145,7.216,905710,0
2016-03-07,7.1821,7.4018,7.1821,7.3764,1031788,0
2016-03-08,7.3172,7.3932,7.2793,7.3257,868569,0
2016-03-09,7.3678,7.3923,7.2751,7.3257,846328,0
2016-03-10,7.3932,7.689,7.385,7.6554,1670855,0
2016-03-11,7.6975,7.7734,7.6638,7.7143,1068084,0
2016-03-14,7.689,7.8834,7.689,7.8581,1335273,0
2016-03-15,7.7989,7.8158,7.537,7.6975,499814,0
2016-03-16,7.6131,7.8242,7.6131,7.8074,741819,0
2016-03-17,7.8074,7.9004,7.7314,7.8581,853169,0
2016-03-18,7.9004,7.9594,7.7398,7.8581,1228330,0
2016-03-21,7.7912,8.0163,7.6526,7.973,857342,0
2016-03-22,7.9123,7.9642,7.8346,7.9296,1053408,0
2016-03-23,7.9296,8.0422,7.7132,7.7999,920022,0
2016-03-24,7.7565,7.8431,7.67,7.7306,689175,0
2016-03-28,7.7306,7.8604,7.7306,7.8085,609750,0
2016-03-29,7.7912,8.0249,7.7738,8.0163,798611,0
2016-03-30,8.0249,8.1289,7.9211,7.9211,1220017,0
2016-03-31,7.9296,8.0769,7.826,7.9384,1609709,0
2016-04-01,7.8778,7.973,7.8085,7.9469,835514,0
2016-04-04,8.0076,8.0249,7.8172,7.8346,944331,0
2016-04-05,7.8259,7.8691,7.7478,7.7826,762491,0
2016-04-06,7.7826,7.8691,7.7565,7.8085,643164,0
2016-04-07,7.7652,7.8172,7.7047,7.7652,953687,0
2016-04-08,7.7652,7.8518,7.7219,7.7912,2034561,0
2016-04-11,7.8518,7.8563,7.7306,7.7306,689749,0
2016-04-12,7.7478,7.9038,7.7478,7.8691,646228,0
2016-04-13,7.9296,8.0076,7.8778,7.9469,595796,0
2016-04-14,7.9384,8.1289,7.9241,8.0595,746245,0
2016-04-15,8.0595,8.1029,7.9642,8.0163,454005,0
2016-04-18,7.9816,8.0508,7.9469,7.973,510092,0
2016-04-19,8.0249,8.1289,7.9816,8.1202,899783,0
2016-04-20,8.1116,8.1722,8.0337,8.1029,637828,0
2016-04-21,8.1289,8.146,8.0595,8.1116,819758,0
2016-04-22,8.0941,8.1376,7.9384,8.0769,1076036,0
2016-04-25,8.0422,8.1029,7.9556,8.0941,707154,0
2016-04-26,8.1116,8.1289,8.0508,8.0941,597934,0
2016-04-27,8.0941,8.2241,8.0337,8.1548,1051273,0
2016-04-28,8.1029,8.1376,7.9123,7.9816,1079985,0
2016-04-29,7.9642,8.0683,7.9296,8.0595,792689,0
2016-05-02,8.0337,8.1158,7.9903,7.9903,761480,0
2016-05-03,7.9211,7.9642,7.8778,7.9469,747216,0
2016-05-04,7.9123,7.9989,7.8778,7.9556,727264,0
2016-05-05,7.9556,7.9641,7.8431,7.8691,727700,0
2016-05-06,7.8346,7.9123,7.7999,7.8865,678863,0
2016-05-09,7.8518,7.9038,7.7055,7.8431,1156987,0
2016-05-10,7.8865,7.9556,7.7306,7.9038,880154,0
2016-05-11,7.8778,7.9816,7.8094,7.9469,962390,0
2016-05-12,7.973,8.0076,7.8027,7.8951,855636,0
2016-05-13,7.8951,7.9469,7.7912,7.8346,537601,0
2016-05-16,7.8259,7.8518,7.7826,7.7999,827317,0
2016-05-17,7.7999,7.8085,7.7047,7.7652,787705,0
2016-05-18,7.7652,7.7826,7.6873,7.7652,714777,0
2016-05-19,7.7393,7.7478,7.6181,7.7132,1001438,0
2016-05-20,7.7047,7.8518,7.6612,7.6873,809750,0
2016-05-23,7.6873,7.7306,7.5748,7.6095,951077,0
2016-05-24,7.6612,7.7047,7.5445,7.6009,964471,0
2016-05-25,7.6095,7.7306,7.6095,7.6873,1004357,0
2016-05-26,7.6873,7.7478,7.6439,7.6439,917337,0
2016-05-27,7.6439,7.7478,7.6439,7.7219,741212,0
2016-05-31,7.7478,7.7478,7.6612,7.6612,679554,0
2016-06-01,7.6612,7.7306,7.6009,7.7219,652083,0
2016-06-02,7.696,7.7477,7.6785,7.7393,479492,0
2016-06-03,7.7393,7.8172,7.6612,7.7912,659302,0
2016-06-06,7.7826,7.8172,7.7393,7.7565,656448,0
2016-06-07,7.7912,7.8259,7.7565,7.8259,611973,0
2016-06-08,7.8518,7.8778,7.7738,7.7912,459233,0
2016-06-09,7.7912,7.8172,7.7306,7.7738,516948,0
2016-06-10,7.7652,7.8173,7.7306,7.8085,846616,0
2016-06-13,7.7652,7.8346,7.7306,7.8085,584110,0
2016-06-14,7.7912,7.8172,7.7219,7.7393,1123965,0
2016-06-15,7.7306,7.7999,7.6873,7.696,840535,0
2016-06-16,7.7132,7.7132,7.6009,7.6873,629914,0
2016-06-17,7.6612,7.7652,7.6439,7.7652,712664,0
2016-06-20,7.7943,7.9274,7.7765,7.8565,757984,0
2016-06-21,7.8387,7.9364,7.8299,7.9008,690737,0
2016-06-22,7.9274,7.9718,7.8919,7.9008,759006,0
2016-06-23,7.9542,7.9807,7.9008,7.9274,838746,0
2016-06-24,7.7588,7.9186,7.1285,7.8742,2095135,0
2016-06-27,7.8299,7.8299,7.559,7.6435,730726,0
2016-06-28,7.741,7.9097,7.6967,7.8742,1541873,0
2016-06-29,7.9452,8.1005,7.9008,8.0517,1185801,0
2016-06-30,8.0607,8.1138,7.9718,8.034,1231566,0
2016-07-01,8.0428,8.0961,7.9896,8.0696,595645,0
2016-07-05,8.0696,8.0784,7.9452,7.9896,1133334,0
2016-07-06,7.9984,8.1671,7.9718,8.1494,1877363,0
2016-07-07,8.1494,8.1494,8.0739,8.1316,865848,0
2016-07-08,8.1494,8.1494,8.0696,8.1138,1057043,0
2016-07-11,8.1138,8.2292,8.0784,8.2204,975955,0
2016-07-12,8.2115,8.2737,8.1228,8.2292,933245,0
2016-07-13,8.2027,8.2292,8.1316,8.1494,570065,0
2016-07-14,8.034,8.1361,7.9896,8.0872,718705,0
2016-07-15,8.1228,8.1849,8.0872,8.1671,689850,0
2016-07-18,8.1316,8.2292,8.1316,8.1849,733448,0
2016-07-19,8.1671,8.2204,8.1583,8.2027,827946,0
2016-07-20,8.2027,8.2648,8.1583,8.2648,657945,0
2016-07-21,8.2648,8.2914,8.1849,8.2471,1134862,0
2016-07-22,8.2204,8.2914,8.2115,8.2471,389743,0
2016-07-25,8.256,8.3358,8.2472,8.318,648906,0
2016-07-26,8.3003,8.3757,8.2914,8.3535,777416,0
2016-07-27,8.327,8.3802,8.3092,8.3713,799918,0
2016-07-28,8.3535,8.4156,8.3003,8.3447,629013,0
2016-07-29,8.3535,8.4334,8.3535,8.4334,1089253,0
2016-08-01,8.4334,8.4334,8.2648,8.3092,939240,0
2016-08-02,8.3447,8.3625,8.2471,8.3358,957766,0
2016-08-03,8.318,8.4156,8.3092,8.4069,563929,0
2016-08-04,8.4156,8.4334,8.3892,8.4334,518169,0
2016-08-05,8.4512,8.4778,8.3713,8.4069,864559,0
2016-08-08,8.4334,8.4955,8.3092,8.3802,1003541,0
2016-08-09,8.3713,8.4156,8.3092,8.3713,706340,0
2016-08-10,8.4156,8.5135,8.3535,8.3713,1395149,0
2016-08-11,8.4069,8.4156,8.3358,8.3447,687183,0
2016-08-12,8.398,8.4334,8.3535,8.4156,935825,0
2016-08-15,8.4334,8.4778,8.3802,8.4778,815852,0
2016-08-16,8.4601,8.5311,8.4334,8.4778,640191,0
2016-08-17,8.4955,8.5135,8.4334,8.5045,693835,0
2016-08-18,8.5135,8.5844,8.5045,8.5576,631592,0
2016-08-19,8.5755,8.6287,8.469,8.6021,661640,0
2016-08-22,8.5666,8.611,8.5221,8.5844,603577,0
2016-08-23,8.5844,8.6199,8.5755,8.6199,547849,0
2016-08-24,8.611,8.6377,8.5666,8.5755,479513,0
2016-08-25,8.5933,8.6199,8.5135,8.5399,775653,0
2016-08-26,8.5666,8.6469,8.5221,8.6287,925155,0
2016-08-29,8.6377,8.7351,8.611,8.7351,830548,0
2016-08-30,8.7087,8.8418,8.6997,8.8059,1110643,0
2016-08-31,8.7978,8.7978,8.6642,8.7623,943939,0
2016-09-01,8.7705,8.7797,8.6642,8.7705,530948,0
2016-09-02,8.7887,8.8418,8.7224,8.824,706087,0
2016-09-06,8.8501,8.8594,8.7797,8.8059,573612,0
2016-09-07,8.7797,8.7887,8.6551,8.7532,1070339,0
2016-09-08,8.744,8.744,8.6469,8.6469,775750,0
2016-09-09,8.6469,8.6469,8.5311,8.5399,779082,0
2016-09-12,8.5311,8.6021,8.3092,8.4867,1565917,0
2016-09-13,8.4601,8.5221,8.4156,8.4334,901142,0
2016-09-14,8.4867,8.5,8.4069,8.4156,642105,0
2016-09-15,8.4512,8.5399,8.4156,8.5221,705613,0
2016-09-16,8.5311,8.5311,8.4156,8.469,1084040,0
2016-09-19,8.5715,8.626,8.4987,8.4987,752072,0
2016-09-20,8.5533,8.626,8.5097,8.5351,628654,0
2016-09-21,8.5897,8.6169,8.5078,8.5533,999949,0
2016-09-22,8.6169,8.626,8.4987,8.5533,819721,0
2016-09-23,8.5441,8.6442,8.5351,8.6351,755704,0
2016-09-26,8.6078,8.626,8.5715,8.5897,583262,0
2016-09-27,8.5897,8.5897,8.517,8.5806,798971,0
2016-09-28,8.6078,8.6169,8.4987,8.5987,679534,0
2016-09-29,8.5987,8.7169,8.5715,8.6442,1035571,0
2016-09-30,8.6351,8.6895,8.6032,8.6078,913680,0
2016-10-03,8.626,8.6714,8.5715,8.6351,560618,0
2016-10-04,8.6624,8.6895,8.4987,8.526,935732,0
2016-10-05,8.5533,8.6169,8.5078,8.5623,702644,0
2016-10-06,8.5715,8.5896,8.4351,8.5078,699700,0
2016-10-07,8.4897,8.5715,8.4806,8.5441,504328,0
2016-10-10,8.5351,8.6166,8.5351,8.5806,377561,0
2016-10-11,8.5441,8.5587,8.4897,8.526,446083,0
2016-10-12,8.4806,8.5078,8.4169,8.4533,1169771,0
2016-10-13,8.4078,8.5623,8.3988,8.5351,791670,0
2016-10-14,8.5351,8.6169,8.3988,8.426,995589,0
2016-10-17,8.3897,8.4714,8.3624,8.426,567543,0
2016-10-18,8.4443,8.4714,8.3714,8.4533,397593,0
2016-10-19,8.4351,8.4487,8.3806,8.4169,691893,0
2016-10-20,8.3897,8.4668,8.3624,8.4078,760009,0
2016-10-21,8.4169,8.4714,8.3988,8.4533,338828,0
2016-10-24,8.4897,8.6078,8.4351,8.5987,732039,0
2016-10-25,8.5806,8.6805,8.5715,8.6714,1025090,0
2016-10-26,8.6169,8.7078,8.5987,8.6895,936595,0
2016-10-27,8.6987,8.7532,8.6532,8.7351,827088,0
2016-10-28,8.726,8.776,8.6895,8.7532,606959,0
2016-10-31,8.7715,8.8622,8.726,8.726,954190,0
2016-11-01,8.726,8.7669,8.5897,8.5897,820258,0
2016-11-02,8.5897,8.5897,8.3624,8.4533,729808,0
2016-11-03,8.4078,8.4942,8.4078,8.4533,405510,0
2016-11-04,8.4078,8.5441,8.3624,8.4078,636088,0
2016-11-07,8.4533,8.5441,8.4078,8.5441,561576,0
2016-11-08,8.4533,8.6351,8.3624,8.4987,714964,0
2016-11-09,8.4078,8.6805,8.3624,8.6351,703760,0
2016-11-10,8.6351,8.8622,8.5441,8.8168,1282033,0
2016-11-11,8.8168,8.9532,8.7715,8.9532,635011,0
2016-11-14,8.9532,9.0442,8.8168,8.9077,684341,0
2016-11-15,8.9532,9.1354,8.8622,9.0898,1193329,0
2016-11-16,8.9987,9.0442,8.776,8.9532,1000945,0
2016-11-17,8.9077,9.0898,8.9077,9.0898,1096521,0
2016-11-18,9.0442,9.0898,8.9077,9.0898,1222927,0
2016-11-21,9.0898,9.1354,8.9532,9.0898,852290,0
2016-11-22,9.1354,9.2266,9.0442,9.181,1098236,0
2016-11-23,9.181,9.2029,9.0442,9.181,907476,0
2016-11-25,9.181,9.4073,9.1354,9.4073,953773,0
2016-11-28,9.3615,9.3615,9.181,9.2266,1288178,0
2016-11-29,9.181,9.3615,9.1354,9.3167,1079215,0
2016-11-30,9.3615,9.3615,8.9532,9.2266,1725016,0
2016-12-01,9.272,9.3615,9.181,9.272,954563,0
2016-12-02,9.2266,9.272,8.9987,9.2266,797493,0
2016-12-05,9.272,9.3167,9.0898,9.181,966025,0
2016-12-06,9.181,9.2114,9.0442,9.1354,1381185,0
2016-12-07,9.181,9.272,9.0442,9.181,1003124,0
2016-12-08,9.2266,9.272,9.0898,9.272,1287156,0
2016-12-09,9.2266,9.272,9.0898,9.272,1750313,0
2016-12-12,9.2266,9.272,9.0898,9.2266,1381410,0
2016-12-13,9.2266,9.3167,9.1354,9.272,1186543,0
2016-12-14,9.272,9.453,9.2266,9.3615,1625980,0
2016-12-15,9.3615,9.4073,9.272,9.4073,1544336,0
2016-12-16,9.3615,9.4988,9.3167,9.4988,1703685,0
2016-12-19,9.4267,9.4735,9.2408,9.2408,1321567,0
2016-12-20,9.3343,9.381,9.2408,9.2875,1000208,0
2016-12-21,9.3343,9.381,9.2408,9.3343,1420478,0
2016-12-22,9.3343,9.3343,9.1478,9.2875,1253495,0
2016-12-23,9.3343,9.4034,9.1943,9.1943,812161,0
2016-12-27,9.1943,9.4267,9.1478,9.3343,1038537,0
2016-12-28,9.381,9.4267,9.1943,9.3343,834738,0
2016-12-29,9.381,9.52,9.3343,9.4735,859985,0
2016-12-30,9.52,9.613,9.381,9.566,1383550,0
2017-01-03,9.52,9.566,9.3654,9.52,973672,0
2017-01-04,9.566,9.752,9.536,9.752,2207860,0
2017-01-05,9.658,9.752,9.566,9.658,1482081,0
2017-01-06,9.613,9.705,9.4735,9.52,692745,0
2017-01-09,9.52,9.566,9.4267,9.52,600334,0
2017-01-10,9.566,9.566,9.381,9.4735,489587,0
2017-01-11,9.52,9.658,9.4267,9.658,858476,0
2017-01-12,9.658,9.752,9.566,9.658,893090,0
2017-01-13,9.658,9.705,9.4735,9.658,1126311,0
2017-01-17,9.705,9.752,9.381,9.566,1851109,0
2017-01-18,9.613,9.658,9.4968,9.613,815833,0
2017-01-19,9.658,9.658,9.4735,9.52,452620,0
2017-01-20,9.566,9.636,9.519,9.613,651819,0
2017-01-23,9.613,9.658,9.543,9.613,711511,0
2017-01-24,9.566,9.705,9.52,9.566,720788,0
2017-01-25,9.566,9.705,9.4735,9.705,1018497,0
2017-01-26,9.705,9.705,9.4735,9.613,688619,0
2017-01-27,9.658,9.752,9.566,9.705,766875,0
2017-01-30,9.705,9.705,9.566,9.613,1019385,0
2017-01-31,9.613,9.658,9.52,9.566,709918,0
2017-02-01,9.566,9.636,9.4735,9.613,841140,0
2017-02-02,9.613,9.705,9.52,9.52,637141,0
2017-02-03,9.613,9.752,9.566,9.658,996854,0
2017-02-06,9.613,9.752,9.613,9.705,652622,0
2017-02-07,9.705,9.775,9.658,9.752,754344,0
2017-02-08,9.752,9.752,9.618,9.705,1000544,0
2017-02-09,9.752,9.845,9.658,9.845,1040511,0
2017-02-10,9.845,10.03,9.705,9.752,1898150,0
2017-02-13,9.799,9.892,9.71,9.892,996704,0
2017-02-14,9.845,9.983,9.752,9.937,968228,0
2017-02-15,9.937,9.976,9.775,9.937,866028,0
2017-02-16,9.892,9.937,9.799,9.845,902499,0
2017-02-17,9.845,9.937,9.752,9.937,970435,0
2017-02-21,9.892,9.937,9.799,9.892,880740,0
2017-02-22,9.845,9.983,9.799,9.983,1043870,0
2017-02-23,9.983,9.983,9.845,9.892,1092669,0
2017-02-24,9.937,9.983,9.799,9.983,1464184,0
2017-02-27,9.937,9.983,9.845,9.983,666235,0
2017-02-28,9.937,9.983,9.845,9.983,1403916,0
2017-03-01,9.983,10.03,9.892,10.03,1032839,0
2017-03-02,9.937,9.976,9.52,9.613,2075581,0
2017-03-03,9.566,9.613,9.1021,9.1021,4284151,0
2017-03-06,9.1943,9.2875,9.0089,9.0556,2474090,0
2017-03-07,9.0556,9.2875,8.9625,9.2408,2272691,0
2017-03-08,9.2875,9.381,9.1021,9.1478,1438309,0
2017-03-09,9.1943,9.2408,8.9625,9.0089,1358013,0
2017-03-10,9.0556,9.1478,8.9625,9.1021,1208638,0
2017-03-13,9.1478,9.1478,9.0089,9.0556,1124900,0
2017-03-14,9.0556,9.1478,8.9857,9.1478,817326,0
2017-03-15,9.1478,9.1715,9.0556,9.1021,935168,0
2017-03-16,9.1478,9.2875,9.0556,9.0556,1809870,0
2017-03-17,9.1021,9.2408,9.1021,9.2408,1288541,0
2017-03-20,9.2622,9.3099,9.2152,9.3099,762171,0
2017-03-21,9.3099,9.3099,9.0727,9.1202,1399605,0
2017-03-22,9.1677,9.2152,9.0727,9.0727,1102356,0
2017-03-23,9.1202,9.2152,9.0727,9.1677,761262,0
2017-03-24,9.1677,9.2622,9.0727,9.1202,611873,0
2017-03-27,9.1202,9.2622,9.0252,9.1677,870514,0
2017-03-28,9.2152,9.2622,9.1202,9.2152,845704,0
2017-03-29,9.1677,9.2622,9.1308,9.1677,780801,0
2017-03-30,9.2152,9.4481,9.2152,9.3576,1109208,0
2017-03-31,9.4053,9.4053,9.2622,9.3099,1311695,0
2017-04-03,9.3099,9.381,9.2622,9.2622,708768,0
2017-04-04,9.2152,9.453,9.1677,9.2622,1674754,0
2017-04-05,9.3099,9.4053,9.1677,9.2152,969489,0
2017-04-06,9.2622,9.3099,9.1677,9.2622,899267,0
2017-04-07,9.2152,9.3099,9.1677,9.2622,692885,0
2017-04-10,9.3099,9.3099,9.1677,9.1677,1668030,0
2017-04-11,9.2152,9.3099,9.1677,9.3099,1344307,0
2017-04-12,9.3099,9.3099,9.2152,9.2152,976157,0
2017-04-13,9.2152,9.2152,8.9065,9.1202,3624780,0
2017-04-17,9.2152,9.2622,9.1297,9.2152,1210917,0
2017-04-18,9.2622,9.2622,9.078,9.2152,900388,0
2017-04-19,9.1677,9.2152,9.0727,9.1202,807742,0
2017-04-20,9.1202,9.2622,9.0774,9.2152,792059,0
2017-04-21,9.2622,9.3343,9.2152,9.3099,852880,0
2017-04-24,9.3099,9.4053,9.2759,9.3576,712598,0
2017-04-25,9.3576,9.4053,9.2152,9.2152,2083826,0
2017-04-26,9.2622,9.3099,9.1677,9.1677,1318909,0
2017-04-27,9.2152,9.2622,9.1202,9.2152,945810,0
2017-04-28,9.2152,9.2152,9.0727,9.2152,852968,0
2017-05-01,9.2622,9.3099,9.1677,9.2152,623089,0
2017-05-02,9.2152,9.3391,9.1677,9.3099,618852,0
2017-05-03,9.3099,9.3099,9.1202,9.2152,637914,0
2017-05-04,9.2622,9.2622,8.9777,9.0727,1052640,0
2017-05-05,9.1202,9.1677,9.0727,9.1677,513661,0
2017-05-08,9.1677,9.1945,9.0252,9.0252,1079241,0
2017-05-09,9.0727,9.0727,8.9777,9.0727,705588,0
2017-05-10,9.0252,9.1677,8.9777,8.9777,737105,0
2017-05-11,9.0727,9.2622,8.9777,8.9777,940527,0
2017-05-12,9.0252,9.0252,8.7876,8.8827,1434838,0
2017-05-15,8.8352,8.973,8.7876,8.8352,1112416,0
2017-05-16,8.8352,8.9255,8.7876,8.8352,930220,0
2017-05-17,8.8352,8.8352,8.6926,8.8352,1071892,0
2017-05-18,8.7876,8.8352,8.5501,8.5976,2695603,0
2017-05-19,8.5976,8.6926,8.4077,8.5501,2747143,0
2017-05-22,8.6451,8.6926,8.5501,8.5976,1043475,0
2017-05-23,8.6451,8.7639,8.5976,8.6926,1158798,0
2017-05-24,8.7401,8.8352,8.5976,8.7401,1526876,0
2017-05-25,8.7876,8.8598,8.6926,8.6926,1085692,0
2017-05-26,8.7401,8.8352,8.6451,8.7876,661646,0
2017-05-30,8.7876,8.7876,8.6926,8.7401,711065,0
2017-05-31,8.6926,8.7401,8.5976,8.5976,1023689,0
2017-06-01,8.6451,8.8352,8.6451,8.7876,598616,0
2017-06-02,8.7401,8.8352,8.6926,8.7401,758543,0
2017-06-05,8.6926,8.8114,8.6547,8.7876,779367,0
2017-06-06,8.7401,8.7507,8.6451,8.6926,1101608,0
2017-06-07,8.6926,8.8352,8.6926,8.7876,887421,0
2017-06-08,8.7401,8.8637,8.7164,8.7876,633634,0
2017-06-09,8.7876,8.9302,8.7401,8.8352,817795,0
2017-06-12,8.8352,8.9302,8.7876,8.8352,472423,0
2017-06-13,8.8827,8.8827,8.7401,8.8352,677106,0
2017-06-14,8.8352,8.8352,8.6926,8.8352,928650,0
2017-06-15,8.7876,8.8064,8.6926,8.7401,828420,0
2017-06-16,8.7876,8.8352,8.7164,8.8352,1007471,0
2017-06-19,8.906,8.9547,8.7843,8.8573,1446160,0
2017-06-20,8.8573,8.8817,8.7113,8.7113,1409588,0
2017-06-21,8.7113,8.76,8.614,8.614,1923335,0
2017-06-22,8.614,8.6627,8.5264,8.5653,1121845,0
2017-06-23,8.6724,8.8573,8.6349,8.8087,1970004,0
2017-06-26,8.8573,8.9547,8.8087,8.8573,811804,0
2017-06-27,8.906,8.9547,8.76,8.8573,1959667,0
2017-06-28,8.906,8.9547,8.8573,8.906,1010530,0
2017-06-29,8.906,8.9547,8.8087,8.9547,1140080,0
2017-06-30,8.9547,8.9802,8.8573,8.906,868458,0
2017-07-03,8.8573,9.052,8.8573,9.052,620017,0
2017-07-05,9.052,9.0569,8.8573,8.906,1563559,0
2017-07-06,8.9547,8.9547,8.7843,8.8573,1454745,0
2017-07-07,8.8573,8.8817,8.6724,8.8573,1234760,0
2017-07-10,8.8087,8.906,8.7649,8.8087,1187780,0
2017-07-11,8.8573,8.906,8.76,8.8087,1080709,0
2017-07-12,8.8573,8.906,8.8038,8.8573,1046117,0
2017-07-13,8.8573,8.8573,8.7113,8.8087,1076386,0
2017-07-14,8.76,8.906,8.76,8.8573,1722529,0
2017-07-17,8.8573,8.8817,8.7697,8.8573,803784,0
2017-07-18,8.8087,8.8573,8.76,8.8573,864503,0
2017-07-19,8.8573,8.8573,8.76,8.8087,911935,0
2017-07-20,8.76,8.8573,8.76,8.8087,571786,0
2017-07-21,8.8087,8.906,8.7843,8.8087,1048337,0
2017-07-24,8.8087,8.8573,8.76,8.8573,838774,0
2017-07-25,8.8087,8.906,8.8087,8.906,1071201,0
2017-07-26,8.8573,8.8817,8.76,8.76,823411,0
2017-07-27,8.8087,8.8573,8.7697,8.8573,869091,0
2017-07-28,8.8573,8.8573,8.76,8.8087,882103,0
2017-07-31,8.8087,8.906,8.7843,8.8573,900332,0
2017-08-01,8.906,8.906,8.76,8.8573,1005132,0
2017-08-02,8.8087,8.8573,8.7113,8.76,759929,0
2017-08-03,8.76,8.76,8.6627,8.7113,812176,0
2017-08-04,8.7357,8.7843,8.6867,8.7113,593955,0
2017-08-07,8.7113,8.7931,8.6627,8.6627,664596,0
2017-08-08,8.6627,8.76,8.6627,8.7113,931152,0
2017-08-09,8.6627,8.6966,8.2003,8.468,3419088,0
2017-08-10,8.2247,8.468,8.0787,8.176,2845591,0
2017-08-11,8.176,8.2977,8.0787,8.176,1553241,0
2017-08-14,8.2733,8.3707,8.2247,8.2733,995094,0
2017-08-15,8.3707,8.4193,8.2003,8.3707,1270802,0
2017-08-16,8.3707,8.4998,8.2733,8.322,799913,0
2017-08-17,8.322,8.3707,8.103,8.2247,1393182,0
2017-08-18,8.176,8.249,8.103,8.176,805535,0
2017-08-21,8.2247,8.2247,8.0787,8.0787,725480,0
2017-08-22,8.0787,8.1273,7.9813,8.0787,712549,0
2017-08-23,8.03,8.1273,7.9813,8.0787,957940,0
2017-08-24,8.1273,8.1273,7.9862,8.03,698203,0
2017-08-25,8.0787,8.176,8.03,8.03,1097400,0
2017-08-28,8.0787,8.1273,7.9813,8.03,773340,0
2017-08-29,8.03,8.0429,7.9327,7.9813,1199496,0
2017-08-30,7.9327,7.9716,7.8519,7.884,907681,0
2017-08-31,7.8353,8.0543,7.811,7.8353,1926565,0
2017-09-01,7.884,8.1273,7.8353,8.0787,1725614,0
2017-09-05,8.03,8.0787,7.9327,7.9327,1422725,0
2017-09-06,7.9327,8.0787,7.9327,8.03,1075629,0
2017-09-07,8.0787,8.1273,7.9813,8.0787,1122850,0
2017-09-08,8.03,8.103,7.9813,8.03,1410728,0
2017-09-11,8.03,8.1273,7.9813,7.9813,862800,0
2017-09-12,8.03,8.0787,7.9813,8.03,807422,0
2017-09-13,8.0787,8.0787,7.9813,8.03,848718,0
2017-09-14,7.9813,8.03,7.9327,7.9813,859891,0
2017-09-15,8.03,8.03,7.9813,8.03,1167504,0
2017-09-18,8.03,8.0787,7.9083,8.03,1552772,0
2017-09-19,8.05,8.15,7.95,8.1,1406469,0
2017-09-20,8.1,8.15,7.9685,8.05,1809448,0
2017-09-21,8.05,8.125,8,8.05,1314137,0
2017-09-22,8.1,8.15,8.05,8.1,586239,0
2017-09-25,8.05,8.15,8.05,8.1,858192,0
2017-09-26,8.15,8.15,8.1,8.1,639823,0
2017-09-27,8.1,8.15,8.029,8.1,1261066,0
2017-09-28,8.1,8.25,8.05,8.25,1075450,0
2017-09-29,8.2,8.45,8.2,8.45,2081655,0
2017-10-02,8.45,8.55,8.275,8.5,1553417,0
2017-10-03,8.55,8.7,8.5,8.55,1832707,0
2017-10-04,8.5,8.6,8.45,8.55,1107833,0
2017-10-05,8.55,8.65,8.45,8.65,741162,0
2017-10-06,8.5,8.75,8.5,8.7,2147745,0
2017-10-09,8.65,8.7,8.6,8.65,949506,0
2017-10-10,8.65,8.675,8.45,8.55,1055529,0
2017-10-11,8.55,8.6,8.4,8.45,849824,0
2017-10-12,8.45,8.5,8.25,8.4,1595915,0
2017-10-13,8.4,8.4,8.3,8.3,682930,0
2017-10-16,8.35,8.4,8.25,8.35,994685,0
2017-10-17,8.4,8.4,8.25,8.25,677492,0
2017-10-18,8.3,8.35,8.25,8.3,640526,0
2017-10-19,8.25,8.3,8.225,8.3,735169,0
2017-10-20,8.35,8.35,8.25,8.3,511546,0
2017-10-23,8.25,8.281,8.1,8.15,1111107,0
2017-10-24,8.2,8.25,8.15,8.15,625895,0
2017-10-25,8.15,8.25,7.95,8.1,1593608,0
2017-10-26,8.05,8.081,7.9,7.95,1235796,0
2017-10-27,7.9,8,7.85,8,1368659,0
2017-10-30,8,8,7.9,7.95,900649,0
2017-10-31,7.9,7.95,7.85,7.85,1628716,0
2017-11-01,7.8,7.95,7.75,7.85,1522114,0
2017-11-02,7.85,7.9,7.65,7.7,1358809,0
2017-11-03,7.65,7.895,7.65,7.8,1323187,0
2017-11-06,7.75,7.9,7.7,7.9,1425547,0
2017-11-07,7.85,7.85,7.75,7.8,1051998,0
2017-11-08,7.8,8,7.75,7.9,1874660,0
2017-11-09,7.9,8.05,7.8,7.8,1077597,0
2017-11-10,7.8,8.3,7.8,8.2,1928256,0
