Date,Open,High,Low,Close,Volume,OpenInt
2013-08-13,5.598,5.9522,5.527,5.9171,1257321,0
2013-08-14,5.7708,5.8689,5.7499,5.8408,102516,0
2013-08-15,5.7708,5.8408,5.6731,5.7361,220576,0
2013-08-16,5.7396,5.846,5.7396,5.8106,133456,0
2013-08-19,5.8408,5.9458,5.7708,5.8058,67224,0
2013-08-20,5.825,5.8815,5.7822,5.8106,76816,0
2013-08-21,5.9458,5.9458,5.7288,5.8058,81415,0
2013-08-22,5.9097,5.9097,5.6689,5.8106,21750,0
2013-08-23,5.598,5.9171,5.598,5.8534,17603,0
2013-08-26,5.8744,5.8744,5.8036,5.8174,33741,0
2013-08-27,5.8106,5.846,5.8106,5.8106,17122,0
2013-08-28,5.86,5.9171,5.8318,5.8815,7403,0
2013-08-29,5.846,5.8534,5.7043,5.8036,76474,0
2013-08-30,5.7468,5.9522,5.7043,5.8815,42416,0
2013-09-03,5.8337,5.8553,5.7911,5.8553,8351,0
2013-09-04,5.9122,5.9548,5.8194,5.8907,13552,0
2013-09-05,5.9697,5.9697,5.8907,5.9192,7929,0
2013-09-06,5.9697,5.9697,5.7056,5.7981,26064,0
2013-09-09,5.7183,5.9876,5.7183,5.9876,22005,0
2013-09-10,5.9909,5.9909,5.8764,5.9762,25037,0
2013-09-11,5.9522,5.9876,5.945,5.9876,18021,0
2013-09-12,5.9876,5.9876,5.8956,5.9809,11331,0
2013-09-13,5.9548,5.9837,5.9408,5.9548,28356,0
2013-09-16,5.9379,5.9597,5.8744,5.9171,27851,0
2013-09-17,5.9548,5.9762,5.8128,5.8194,52357,0
2013-09-18,5.8194,5.8907,5.7481,5.8553,56032,0
2013-09-19,5.8978,5.9909,5.8408,5.8764,34114,0
2013-09-20,5.8764,5.8838,5.7697,5.7697,34548,0
2013-09-23,5.777,5.948,5.777,5.8553,25223,0
2013-09-24,5.8194,5.9266,5.8194,5.9051,22963,0
2013-09-25,5.9548,5.9762,5.8978,5.8978,51376,0
2013-09-26,5.9266,5.9837,5.9051,5.9051,14034,0
2013-09-27,5.8838,5.962,5.8764,5.8907,15302,0
2013-09-30,5.8838,5.9192,5.8696,5.8838,15346,0
2013-10-01,5.8907,5.9548,5.8907,5.8907,8681,0
2013-10-02,5.9192,5.9977,5.8907,5.8907,12220,0
2013-10-03,5.9408,5.9697,5.9051,5.9192,14192,0
2013-10-04,5.9051,5.9909,5.9051,5.9408,10592,0
2013-10-07,5.9697,5.9697,5.9051,5.9122,20237,0
2013-10-08,5.9192,5.948,5.8838,5.8907,19050,0
2013-10-09,5.8978,5.9192,5.8838,5.9192,12750,0
2013-10-10,5.8907,5.9837,5.8907,5.9192,21725,0
2013-10-11,5.962,5.9697,5.9266,5.9338,20086,0
2013-10-14,5.9266,5.9837,5.9192,5.9266,13739,0
2013-10-15,5.962,5.9837,5.9266,5.9266,10891,0
2013-10-16,5.962,6.0765,5.962,6.0477,51093,0
2013-10-17,6.062,6.062,5.9977,6.062,51118,0
2013-10-18,6.062,6.062,6.0262,6.0335,61895,0
2013-10-21,6.0262,6.062,5.9977,6.0405,74714,0
2013-10-22,6.062,6.062,5.9909,6.062,51711,0
2013-10-23,6.062,6.0979,6.0477,6.062,36788,0
2013-10-24,6.0979,6.1976,6.0765,6.1334,59056,0
2013-10-25,6.1191,6.2331,6.0979,6.2045,22140,0
2013-10-28,6.2187,6.2404,6.1471,6.1471,32533,0
2013-10-29,6.1713,6.2074,6.1429,6.1645,25955,0
2013-10-30,6.1713,6.2074,6.107,6.2074,21620,0
2013-10-31,6.2288,6.2288,6.1356,6.1645,32889,0
2013-11-01,6.1788,6.2721,6.1567,6.1788,99250,0
2013-11-04,6.2002,6.2288,6.1713,6.2288,13460,0
2013-11-05,6.279,6.279,6.193,6.193,32655,0
2013-11-06,6.2144,6.2721,6.2144,6.2721,5242,0
2013-11-07,6.2721,6.3509,6.2721,6.3222,22632,0
2013-11-08,6.3222,6.3436,6.2574,6.279,44201,0
2013-11-11,6.2574,6.2721,6.2074,6.2649,8127,0
2013-11-12,6.2218,6.3436,6.193,6.2649,16006,0
2013-11-13,6.2002,6.2865,6.2002,6.2218,24378,0
2013-11-14,6.2865,6.4513,6.2218,6.2504,17047,0
2013-11-15,6.2218,6.279,6.2144,6.2288,11017,0
2013-11-18,6.279,6.279,6.2218,6.2432,19026,0
2013-11-19,6.3222,6.3222,6.1788,6.2144,33408,0
2013-11-20,6.2504,6.3292,6.1713,6.2074,30607,0
2013-11-21,6.1713,6.2504,6.1501,6.2432,16898,0
2013-11-22,6.2074,6.2865,6.1429,6.1567,55267,0
2013-11-25,6.1713,6.1713,6.1001,6.1001,49442,0
2013-11-26,6.1165,6.1673,6.0804,6.1093,16627,0
2013-11-27,6.1239,6.1598,5.9939,6.0661,17726,0
2013-11-29,6.1165,6.211,6.0227,6.0445,22934,0
2013-12-02,6.102,6.1165,5.9939,6.0156,16702,0
2013-12-03,6.0227,6.0587,5.9939,6.0156,32222,0
2013-12-04,5.9939,6.0227,5.9939,6.0081,15754,0
2013-12-05,6.001,6.0227,6.001,6.0156,12914,0
2013-12-06,6.0587,6.0804,6.0516,6.0661,10962,0
2013-12-09,6.0661,6.0804,6.0587,6.0661,10896,0
2013-12-10,6.0587,6.0877,6.0587,6.0661,16082,0
2013-12-11,6.0661,6.0877,6.0587,6.0661,29093,0
2013-12-12,6.0661,6.297,6.0661,6.1888,10459,0
2013-12-13,6.1598,6.2394,6.1093,6.2251,26359,0
2013-12-16,6.2466,6.2466,6.0587,6.102,27190,0
2013-12-17,6.1381,6.1381,6.0587,6.0587,11355,0
2013-12-18,6.0733,6.0804,5.9723,6.0298,21294,0
2013-12-19,5.9939,6.0445,5.9939,6.0081,6636,0
2013-12-20,6.0156,6.0516,5.7409,5.7409,28881,0
2013-12-23,6.0298,6.102,6.001,6.0081,16776,0
2013-12-24,6.0445,6.2756,6.0445,6.1673,6449,0
2013-12-26,6.1309,6.1528,6.0081,6.0298,29146,0
2013-12-27,6.076,6.1342,6.076,6.1051,16467,0
2013-12-30,6.0468,6.1633,6.0468,6.1051,7553,0
2013-12-31,6.1124,6.1633,6.0396,6.0612,12288,0
2014-01-02,6.1051,6.3229,6.1051,6.2361,24947,0
2014-01-03,6.1416,6.2139,6.1416,6.1779,38742,0
2014-01-06,6.1779,6.1922,6.156,6.1633,13352,0
2014-01-07,6.185,6.1922,6.1269,6.1779,39436,0
2014-01-08,6.2139,6.2503,6.1702,6.1702,13686,0
2014-01-09,6.2139,6.2139,6.1702,6.1994,11741,0
2014-01-10,6.1779,6.1994,6.1779,6.1779,36332,0
2014-01-13,6.1779,6.1779,6.1416,6.1633,2392,0
2014-01-14,6.1197,6.3012,6.1197,6.2793,15513,0
2014-01-15,6.265,6.3303,6.156,6.2722,13414,0
2014-01-16,6.7448,6.7448,6.3883,6.3883,65647,0
2014-01-17,6.4976,6.5049,6.4104,6.4247,48214,0
2014-01-21,6.1779,6.2868,6.0396,6.2361,266125,0
2014-01-22,6.243,6.3303,6.1779,6.2067,199546,0
2014-01-23,6.2575,6.2793,6.0906,6.1702,296992,0
2014-01-24,5.9377,6.0104,5.9232,5.996,7866724,0
2014-01-27,5.996,6.0396,5.9598,6.0104,693281,0
2014-01-28,6.0396,6.0543,5.996,6.0178,476372,0
2014-01-29,6.0178,6.0766,6.0178,6.0617,122337,0
2014-01-30,6.047,6.0835,6.0398,6.047,204465,0
2014-01-31,6.0766,6.0766,5.9958,6.0036,378126,0
2014-02-03,6.0911,6.0911,6.0178,6.0546,135480,0
2014-02-04,6.0398,6.0835,6.0398,6.0398,155654,0
2014-02-05,6.0766,6.0835,6.0398,6.0693,96670,0
2014-02-06,6.1057,6.1129,6.047,6.0985,145480,0
2014-02-07,6.1277,6.1277,6.0835,6.1057,69597,0
2014-02-10,6.1277,6.1422,6.0835,6.1422,208729,0
2014-02-11,6.1496,6.1496,6.0985,6.1496,82541,0
2014-02-12,6.1422,6.2297,6.1204,6.2009,173901,0
2014-02-13,6.1936,6.223,6.1129,6.2009,101170,0
2014-02-14,6.1863,6.2741,6.1496,6.2083,212594,0
2014-02-18,6.2449,6.2741,6.1863,6.2741,108647,0
2014-02-19,6.2667,6.3107,6.1936,6.2153,44665,0
2014-02-20,6.223,6.2521,6.2009,6.2297,128415,0
2014-02-21,6.2153,6.3107,6.2153,6.2886,61729,0
2014-02-24,6.2667,6.3399,6.2297,6.2667,112632,0
2014-02-25,6.2667,6.2959,6.1863,6.223,210027,0
2014-02-26,6.2669,6.3773,6.2451,6.3038,117911,0
2014-02-27,6.3408,6.3923,6.2892,6.326,67533,0
2014-02-28,6.3481,6.4442,6.3113,6.3481,105974,0
2014-03-03,6.3703,6.3998,6.326,6.3923,218386,0
2014-03-04,6.4146,6.4808,6.4146,6.4513,134063,0
2014-03-05,6.4513,6.68,6.4367,6.562,140554,0
2014-03-06,6.5767,6.6283,6.5104,6.562,104049,0
2014-03-07,6.562,6.5985,6.4146,6.4808,109163,0
2014-03-10,6.5547,6.5917,6.4219,6.4367,89225,0
2014-03-11,6.5397,6.5397,6.4513,6.4737,27788,0
2014-03-12,6.503,6.5917,6.4808,6.562,35822,0
2014-03-13,6.503,6.562,6.4959,6.525,31126,0
2014-03-14,6.5695,6.5767,6.4219,6.4879,71447,0
2014-03-17,6.5547,6.5547,6.4513,6.525,62062,0
2014-03-18,6.4662,6.5472,6.4662,6.4808,61851,0
2014-03-19,6.4513,6.5104,6.2965,6.3557,145796,0
2014-03-20,6.4442,6.4513,6.3557,6.4219,65616,0
2014-03-21,6.4293,6.5985,6.3923,6.503,217990,0
2014-03-24,6.503,6.5177,6.4219,6.4367,55215,0
2014-03-25,6.4588,6.5104,6.3923,6.3923,53543,0
2014-03-26,6.3998,6.5547,6.3629,6.3703,41364,0
2014-03-27,6.5262,6.5341,6.4222,6.4964,116529,0
2014-03-28,6.5262,6.6227,6.5262,6.5341,31605,0
2014-03-31,6.5855,6.6374,6.5855,6.6155,163950,0
2014-04-01,6.6674,6.6745,6.4593,6.5409,72232,0
2014-04-02,6.6079,6.6745,6.5784,6.5932,112960,0
2014-04-03,6.6523,6.7486,6.5557,6.5557,65485,0
2014-04-04,6.6227,6.6227,6.5188,6.5633,87375,0
2014-04-07,6.5341,6.6452,6.5341,6.5708,32823,0
2014-04-08,6.6374,6.7563,6.5341,6.6079,120564,0
2014-04-09,6.6598,6.7563,6.5932,6.6674,139432,0
2014-04-10,6.6745,6.7191,6.5633,6.5633,137707,0
2014-04-11,6.5932,6.6822,6.5708,6.5784,46504,0
2014-04-14,6.5784,6.6452,6.5557,6.5557,42833,0
2014-04-15,6.6155,6.6822,6.5487,6.6227,80073,0
2014-04-16,6.6892,6.697,6.63,6.63,90462,0
2014-04-17,6.6822,6.697,6.6155,6.6452,59504,0
2014-04-21,6.6745,6.6822,6.6523,6.6523,54039,0
2014-04-22,6.697,6.697,6.6079,6.6598,83148,0
2014-04-23,6.6822,6.7118,6.6598,6.7118,62155,0
2014-04-24,6.7191,6.7341,6.6523,6.7191,61972,0
2014-04-25,6.7415,6.7415,6.6155,6.6155,49247,0
2014-04-28,6.6001,6.6976,6.6001,6.6524,33633,0
2014-04-29,6.6601,6.7126,6.6376,6.6679,26724,0
2014-04-30,6.6827,6.7199,6.6524,6.6827,51269,0
2014-05-01,6.6601,6.735,6.6601,6.7199,79672,0
2014-05-02,6.7199,6.7949,6.7126,6.7424,42552,0
2014-05-05,6.7273,6.8395,6.7273,6.7796,46112,0
2014-05-06,6.8024,6.8024,6.7424,6.7497,65367,0
2014-05-07,6.7497,6.7649,6.6524,6.7572,99298,0
2014-05-08,6.8246,6.8395,6.6898,6.6898,92821,0
2014-05-09,6.6827,6.7273,6.6679,6.6679,49922,0
2014-05-12,6.6976,6.7424,6.6976,6.7424,142789,0
2014-05-13,6.7572,6.7572,6.6898,6.6898,63067,0
2014-05-14,6.6898,6.7497,6.6898,6.6898,107804,0
2014-05-15,6.735,6.7649,6.6898,6.7649,60338,0
2014-05-16,6.7796,6.8319,6.7572,6.7796,86183,0
2014-05-19,6.7796,6.899,6.7796,6.8771,153510,0
2014-05-20,6.8844,6.892,6.7424,6.817,105765,0
2014-05-21,6.8544,6.8694,6.7722,6.7796,59716,0
2014-05-22,6.8096,6.8621,6.7722,6.7949,48760,0
2014-05-23,6.8246,6.8246,6.7049,6.7424,109132,0
2014-05-27,6.7424,6.7949,6.7424,6.7796,131632,0
2014-05-28,6.8097,6.8324,6.8026,6.8097,52328,0
2014-05-29,6.8324,6.893,6.8324,6.8475,68487,0
2014-05-30,6.8475,6.8475,6.8324,6.84,39977,0
2014-06-02,6.855,6.855,6.7873,6.7873,56726,0
2014-06-03,6.8026,6.84,6.7873,6.7873,44343,0
2014-06-04,6.7722,6.7949,6.7722,6.7722,39632,0
2014-06-05,6.7949,6.8097,6.757,6.757,153313,0
2014-06-06,6.7722,6.8628,6.757,6.8026,68913,0
2014-06-09,6.8171,6.8475,6.8097,6.8324,181000,0
2014-06-10,6.855,6.855,6.8026,6.8097,59933,0
2014-06-11,6.825,6.8698,6.7722,6.8171,53332,0
2014-06-12,6.7949,6.84,6.7722,6.7873,75672,0
2014-06-13,6.7649,6.855,6.7649,6.8097,41169,0
2014-06-16,6.825,6.825,6.7494,6.7949,70892,0
2014-06-17,6.7796,6.8097,6.7422,6.7422,46878,0
2014-06-18,6.7722,6.855,6.7494,6.855,343490,0
2014-06-19,6.8475,6.8628,6.825,6.8628,121015,0
2014-06-20,6.8628,7.1482,6.8475,7.1482,77903,0
2014-06-23,7.1032,7.1032,6.8999,6.9228,81207,0
2014-06-24,6.938,7.0354,6.8849,6.8999,63513,0
2014-06-25,6.9151,6.9902,6.893,6.8999,80860,0
2014-06-26,6.8999,7.0061,6.8999,6.9909,33135,0
2014-06-27,7.0136,7.12,6.9683,7.0744,62974,0
2014-06-30,7.1424,7.1879,7.1122,7.165,117574,0
2014-07-01,7.1729,7.4676,7.1729,7.3622,141562,0
2014-07-02,7.393,7.5667,7.3468,7.521,146021,0
2014-07-03,7.589,7.7714,7.5359,7.6723,92590,0
2014-07-07,8.0209,8.0283,7.6723,7.7251,137204,0
2014-07-08,7.7638,7.8849,7.6956,7.7714,138113,0
2014-07-09,7.8227,7.8998,7.7638,7.8784,143019,0
2014-07-10,7.9152,8.2095,7.8849,8.0283,113614,0
2014-07-11,8.0681,8.158,7.8097,7.8849,95533,0
2014-07-14,7.9681,8.0681,7.6723,7.8177,252958,0
2014-07-15,7.4676,7.6956,7.3092,7.3468,1208639,0
2014-07-16,7.1424,7.3777,7.12,7.3777,9967146,0
2014-07-17,7.3698,7.4157,7.1956,7.1956,1074937,0
2014-07-18,7.2486,7.385,7.2486,7.3389,597579,0
2014-07-21,7.393,7.5281,7.3468,7.4992,508926,0
2014-07-22,7.521,7.552,7.4911,7.5281,343509,0
2014-07-23,7.5745,7.6118,7.5281,7.5359,327004,0
2014-07-24,7.5967,7.6118,7.4676,7.521,220468,0
2014-07-25,7.5745,7.5745,7.3244,7.3244,493099,0
2014-07-28,7.3777,7.475,7.3541,7.393,238815,0
2014-07-29,7.4921,7.5823,7.4605,7.4605,192870,0
2014-07-30,7.5745,7.5745,7.4685,7.5076,154105,0
2014-07-31,7.5157,7.5218,7.3541,7.5076,167211,0
2014-08-01,7.393,7.5076,7.2096,7.393,203719,0
2014-08-04,7.5448,7.5448,7.393,7.5366,131353,0
2014-08-05,7.4921,7.4921,7.3541,7.4759,281349,0
2014-08-06,7.4455,7.5076,7.3622,7.4007,161902,0
2014-08-07,7.4007,7.4759,7.3622,7.4685,141391,0
2014-08-08,7.393,7.4685,7.3622,7.4455,124596,0
2014-08-11,7.4997,7.5218,7.393,7.5076,141770,0
2014-08-12,7.5366,7.5906,7.4455,7.5448,238316,0
2014-08-13,7.5745,7.6217,7.5076,7.5448,230335,0
2014-08-14,7.5076,7.5823,7.5076,7.5448,142132,0
2014-08-15,7.6134,7.682,7.5598,7.6217,276536,0
2014-08-18,7.6513,7.8872,7.6376,7.8498,549096,0
2014-08-19,7.8872,8.0404,7.8803,7.9255,242868,0
2014-08-20,7.9721,7.9941,7.7734,7.9114,107939,0
2014-08-21,7.9114,7.9255,7.7434,7.7594,133565,0
2014-08-22,7.8038,7.8204,7.69,7.8204,111431,0
2014-08-25,7.8204,7.8872,7.7659,7.8413,83391,0
2014-08-26,7.8498,7.8951,7.8204,7.8872,98871,0
2014-08-27,7.9029,7.9029,7.7653,7.8735,120040,0
2014-08-28,7.8498,7.8498,7.6575,7.7036,213782,0
2014-08-29,7.7584,7.8651,7.7189,7.7653,85838,0
2014-09-02,7.8194,7.8498,7.7882,7.803,82518,0
2014-09-03,7.8498,7.8498,7.6651,7.8113,115880,0
2014-09-04,7.7882,7.8498,7.6575,7.7266,128254,0
2014-09-05,7.7111,7.7342,7.6575,7.6885,72395,0
2014-09-08,7.6651,7.803,7.6651,7.7653,84171,0
2014-09-09,7.8113,7.8113,7.7111,7.7802,79558,0
2014-09-10,7.7882,7.7882,7.7266,7.7426,111384,0
2014-09-11,7.7426,7.7959,7.7342,7.7584,59252,0
2014-09-12,7.7584,7.7653,7.636,7.6575,186920,0
2014-09-15,7.6496,7.7426,7.636,7.6651,71499,0
2014-09-16,7.6423,7.7342,7.6423,7.6651,91464,0
2014-09-17,7.7036,7.8498,7.6423,7.6575,127745,0
2014-09-18,7.6885,7.7724,7.6118,7.6575,166925,0
2014-09-19,7.8113,7.8113,7.604,7.6965,499451,0
2014-09-22,7.6965,7.6965,7.359,7.359,239917,0
2014-09-23,7.4126,7.4894,7.359,7.4046,133200,0
2014-09-24,7.4433,7.5133,7.359,7.359,73300,0
2014-09-25,7.3823,7.3823,7.2364,7.3434,133866,0
2014-09-26,7.3279,7.6748,7.3279,7.506,102357,0
2014-09-29,7.506,7.5141,7.3667,7.4829,73697,0
2014-09-30,7.4903,7.5906,7.4208,7.4667,76620,0
2014-10-01,7.4515,7.4515,7.3667,7.4132,64705,0
2014-10-02,7.4667,7.4667,7.359,7.4287,114016,0
2014-10-03,7.4287,7.5141,7.3823,7.4051,38673,0
2014-10-06,7.3976,7.4744,7.3279,7.4051,63112,0
2014-10-07,7.3741,7.4361,7.2819,7.4287,80376,0
2014-10-08,7.4051,7.4903,7.3741,7.4441,50911,0
2014-10-09,7.4667,7.52,7.4132,7.4589,40390,0
2014-10-10,7.4441,7.5141,7.336,7.4051,91689,0
2014-10-13,7.4051,7.4051,7.2664,7.3434,104335,0
2014-10-14,7.3279,7.3898,7.259,7.3667,119830,0
2014-10-15,7.3279,7.3667,7.166,7.2124,189403,0
2014-10-16,7.1585,7.3279,7.097,7.1353,235769,0
2014-10-17,7.1585,7.2431,7.1431,7.2204,154409,0
2014-10-20,7.2124,7.4051,7.1893,7.3741,87571,0
2014-10-21,7.4051,7.4744,7.336,7.3667,96412,0
2014-10-22,7.3434,7.4744,7.2971,7.4441,95821,0
2014-10-23,7.4287,7.5598,7.3053,7.5598,82762,0
2014-10-24,7.5906,7.6601,7.4051,7.4051,92192,0
2014-10-27,7.4441,7.552,7.2739,7.3741,141310,0
2014-10-28,7.3823,7.4744,7.3741,7.3898,58539,0
2014-10-29,7.4132,7.4132,7.2966,7.2966,88160,0
2014-10-30,7.2966,7.4911,7.2655,7.3741,89413,0
2014-10-31,7.4522,7.6391,7.3588,7.6314,125982,0
2014-11-03,7.6457,7.6457,7.3976,7.4208,95241,0
2014-11-04,7.4522,7.6074,7.4441,7.6001,80677,0
2014-11-05,7.568,7.6457,7.515,7.5366,67961,0
2014-11-06,7.515,7.5448,7.3823,7.4287,61752,0
2014-11-07,7.4676,7.5606,7.4596,7.5606,74638,0
2014-11-10,7.568,7.6537,7.4676,7.6001,62572,0
2014-11-11,7.5922,7.6537,7.5838,7.6457,48889,0
2014-11-12,7.6236,7.7472,7.568,7.6537,67864,0
2014-11-13,7.6236,7.6689,7.521,7.5289,76357,0
2014-11-14,7.5289,7.7077,7.515,7.6844,53936,0
2014-11-17,7.7236,7.7629,7.6926,7.7236,86240,0
2014-11-18,7.8943,7.988,7.7236,7.7857,143434,0
2014-11-19,7.8481,7.9327,7.6764,7.6764,110422,0
2014-11-20,7.289,7.3588,7.2348,7.2966,9244892,0
2014-11-21,7.3588,7.3588,7.2579,7.2966,1238000,0
2014-11-24,7.2966,7.3823,7.2732,7.3356,532739,0
2014-11-25,7.3356,7.4138,7.3356,7.3824,258960,0
2014-11-26,7.4212,7.4605,7.3902,7.4212,196296,0
2014-11-28,7.4843,7.5225,7.3744,7.3744,276806,0
2014-12-01,7.398,7.4528,7.3045,7.3045,252320,0
2014-12-02,7.3045,7.3902,7.2574,7.3902,262693,0
2014-12-03,7.3431,7.4138,7.3118,7.398,160146,0
2014-12-04,7.398,7.4528,7.3511,7.4449,182766,0
2014-12-05,7.4759,7.4997,7.437,7.4759,316792,0
2014-12-08,7.4843,7.4843,7.2259,7.273,326843,0
2014-12-09,7.2259,7.3744,7.1402,7.3744,531351,0
2014-12-10,7.3276,7.4057,7.3118,7.3356,217141,0
2014-12-11,7.3431,7.398,7.3045,7.3201,107839,0
2014-12-12,7.2105,7.4294,7.148,7.3045,242626,0
2014-12-15,7.3045,7.3356,7.0308,7.0933,304544,0
2014-12-16,7.0308,7.148,6.9995,7.1012,301715,0
2014-12-17,7.1012,7.2184,7.0699,7.1637,335880,0
2014-12-18,7.2416,7.2651,7.1012,7.156,299762,0
2014-12-19,7.1247,7.3431,7.0933,7.3431,419470,0
2014-12-22,7.2966,7.2966,7.156,7.1792,212863,0
2014-12-23,7.1871,7.2027,7.1247,7.2027,203718,0
2014-12-24,7.1871,7.1949,7.1247,7.1871,124590,0
2014-12-26,7.1637,7.2184,7.1402,7.2184,98035,0
2014-12-29,7.2417,7.3052,7.2342,7.2891,184245,0
2014-12-30,7.3599,7.3835,7.2417,7.3522,171461,0
2014-12-31,7.3364,7.3754,7.2342,7.3208,140404,0
2015-01-02,7.3441,7.4226,7.3208,7.4226,121279,0
2015-01-05,7.3914,7.4702,7.3599,7.4702,356387,0
2015-01-06,7.4702,7.4702,7.2104,7.3522,321367,0
2015-01-07,7.3364,7.454,7.3364,7.3991,178900,0
2015-01-08,7.4461,7.4461,7.3754,7.3914,180502,0
2015-01-09,7.3914,7.4226,7.3364,7.3522,135216,0
2015-01-12,7.3522,7.3914,7.3441,7.3678,78409,0
2015-01-13,7.3835,7.3991,7.2968,7.3991,123259,0
2015-01-14,7.3835,7.3991,7.3125,7.3991,137636,0
2015-01-15,7.4226,7.4226,7.2968,7.3678,134434,0
2015-01-16,7.4226,7.4461,7.3208,7.3835,213801,0
2015-01-20,7.4226,7.4226,7.3599,7.3754,95348,0
2015-01-21,7.3914,7.4152,7.3522,7.4152,176426,0
2015-01-22,7.4307,7.5487,7.4152,7.5487,143468,0
2015-01-23,7.5407,7.5487,7.5015,7.5328,78881,0
2015-01-26,7.5328,7.5721,7.5092,7.5487,118625,0
2015-01-27,7.5407,7.69,7.5248,7.6666,277705,0
2015-01-28,7.6666,7.674,7.5712,7.6109,131289,0
2015-01-29,7.5952,7.6352,7.5871,7.6194,74403,0
2015-01-30,7.6194,7.627,7.437,7.5322,158838,0
2015-02-02,7.5639,7.5639,7.3894,7.5322,159610,0
2015-02-03,7.5322,7.5556,7.437,7.5322,124762,0
2015-02-04,7.4847,7.5399,7.437,7.4764,104799,0
2015-02-05,7.4764,7.6194,7.4764,7.6194,105471,0
2015-02-06,7.6194,7.6194,7.4764,7.4764,118020,0
2015-02-09,7.4764,7.5162,7.437,7.4925,123316,0
2015-02-10,7.4925,7.4925,7.3658,7.4764,130614,0
2015-02-11,7.469,7.4764,7.3658,7.3658,67340,0
2015-02-12,7.4134,7.4293,7.3343,7.3343,117203,0
2015-02-13,7.382,7.382,7.3185,7.3501,159660,0
2015-02-17,7.3579,7.4134,7.3343,7.3579,189201,0
2015-02-18,7.3419,7.3975,7.2788,7.3975,91172,0
2015-02-19,7.3501,7.4293,7.3185,7.4053,164609,0
2015-02-20,7.3894,7.4293,7.382,7.3975,154961,0
2015-02-23,7.4053,7.4293,7.3419,7.3501,297585,0
2015-02-24,7.3419,7.4134,7.2788,7.3658,230106,0
2015-02-25,7.4215,7.549,7.2227,7.2227,389004,0
2015-02-26,7.2703,7.3736,7.2703,7.3101,191262,0
2015-02-27,7.3181,7.4532,7.2944,7.4056,289001,0
2015-03-02,7.4056,7.525,7.3978,7.4697,193640,0
2015-03-03,7.4697,7.5014,7.4297,7.4934,131358,0
2015-03-04,7.4771,7.525,7.4616,7.5092,103228,0
2015-03-05,7.5092,7.541,7.5014,7.5014,127841,0
2015-03-06,7.3978,7.4453,7.3658,7.3821,170535,0
2015-03-09,7.3736,7.4616,7.3658,7.4532,88912,0
2015-03-10,7.4056,7.4855,7.4056,7.4616,128592,0
2015-03-11,7.4771,7.4771,7.3896,7.4215,91297,0
2015-03-12,7.4616,7.549,7.3896,7.5331,141523,0
2015-03-13,7.4215,7.525,7.3896,7.4616,152954,0
2015-03-16,7.4532,7.5172,7.4215,7.4697,114784,0
2015-03-17,7.4532,7.4855,7.3978,7.4138,110632,0
2015-03-18,7.3896,7.525,7.3821,7.4934,100462,0
2015-03-19,7.4934,7.541,7.4616,7.541,92929,0
2015-03-20,7.541,7.5651,7.4616,7.5651,164003,0
2015-03-23,7.4855,7.7396,7.4771,7.7396,211224,0
2015-03-24,7.7319,7.7559,7.5651,7.6449,158230,0
2015-03-25,7.6764,7.6844,7.525,7.541,121814,0
2015-03-26,7.525,7.557,7.4453,7.4771,64600,0
2015-03-27,7.4697,7.5174,7.4469,7.4615,57511,0
2015-03-30,7.4934,7.6376,7.4934,7.5655,101066,0
2015-03-31,7.5974,7.6376,7.4615,7.6054,58397,0
2015-04-01,7.5815,7.6376,7.4452,7.4771,108931,0
2015-04-02,7.4371,7.5898,7.4294,7.5655,86969,0
2015-04-06,7.5415,7.7335,7.5415,7.7169,95828,0
2015-04-07,7.7335,7.7335,7.5495,7.5735,101569,0
2015-04-08,7.6135,7.6217,7.5015,7.5898,74737,0
2015-04-09,7.5495,7.6537,7.4855,7.6457,83620,0
2015-04-10,7.6537,7.7021,7.5974,7.6537,161335,0
2015-04-13,7.6696,7.7021,7.6217,7.6861,118039,0
2015-04-14,7.6457,7.7251,7.5898,7.6294,100697,0
2015-04-15,7.694,7.694,7.5334,7.5735,87640,0
2015-04-16,7.5815,7.5974,7.5094,7.5495,88869,0
2015-04-17,7.5253,7.5575,7.4855,7.5174,79235,0
2015-04-20,7.5174,7.5898,7.4697,7.5898,78780,0
2015-04-21,7.5575,7.5898,7.4697,7.4697,137702,0
2015-04-22,7.5174,7.5334,7.4697,7.4934,79399,0
2015-04-23,7.5015,7.5815,7.4771,7.5094,129516,0
2015-04-24,7.5015,7.5415,7.4855,7.4934,107683,0
2015-04-27,7.5015,7.5415,7.4371,7.5174,189984,0
2015-04-28,7.5093,7.5739,7.4289,7.4768,150035,0
2015-04-29,7.4768,7.4768,7.3805,7.4289,129434,0
2015-04-30,7.3964,7.4367,7.3397,7.4206,163897,0
2015-05-01,7.3722,7.453,7.2919,7.3238,200597,0
2015-05-04,7.2676,7.3319,6.9123,7.0336,747960,0
2015-05-05,6.9931,7.0577,6.6948,6.8559,633159,0
2015-05-06,6.8559,6.9449,6.759,6.9204,269068,0
2015-05-07,7.1546,7.1546,6.8802,7.0012,143490,0
2015-05-08,7.0174,7.0898,6.8802,6.9123,330403,0
2015-05-11,6.9044,7.2109,6.8882,7.1305,461075,0
2015-05-12,6.953,7.1465,6.953,7.0496,254038,0
2015-05-13,7.0898,7.1947,7.0898,7.1142,151996,0
2015-05-14,7.1786,7.2514,7.1546,7.1705,213865,0
2015-05-15,7.2269,7.2994,7.1866,7.2596,163202,0
2015-05-18,7.3482,7.3482,7.1383,7.1786,230308,0
2015-05-19,7.1465,7.2191,6.977,7.0818,238906,0
2015-05-20,7.1383,7.2596,7.0738,7.1866,203575,0
2015-05-21,7.2269,7.2514,7.1383,7.1546,137613,0
2015-05-22,7.1625,7.1786,7.0981,7.1142,85543,0
2015-05-26,7.1383,7.1546,7.0094,7.0577,132797,0
2015-05-27,7.082,7.1877,7.082,7.1714,112046,0
2015-05-28,7.1389,7.2039,7.131,7.1552,120438,0
2015-05-29,7.1795,7.2203,7.1146,7.1714,200698,0
2015-06-01,7.1877,7.1957,7.0091,7.0091,262016,0
2015-06-02,7.0658,7.131,7.0252,7.0577,207575,0
2015-06-03,7.0577,7.1062,7.0252,7.0334,177062,0
2015-06-04,7.0252,7.0252,6.9195,6.9521,174718,0
2015-06-05,6.9926,7.1225,6.9195,6.9195,222866,0
2015-06-08,6.9279,6.9601,6.8058,6.8141,282704,0
2015-06-09,6.8631,6.8869,6.6759,6.7655,308110,0
2015-06-10,6.7735,6.8631,6.7411,6.8141,246669,0
2015-06-11,6.8058,6.822,6.7655,6.7655,141145,0
2015-06-12,6.822,6.9279,6.7411,6.7655,214859,0
2015-06-15,6.8058,6.8466,6.7328,6.7411,180754,0
2015-06-16,6.7735,6.8058,6.6191,6.6355,480693,0
2015-06-17,6.6597,6.7085,6.611,6.6191,282949,0
2015-06-18,6.6191,6.7816,6.6191,6.7488,260541,0
2015-06-19,6.725,6.8303,6.6515,6.7411,333309,0
2015-06-22,6.7328,6.8058,6.603,6.6434,304740,0
2015-06-23,6.6273,6.725,6.3755,6.3755,679534,0
2015-06-24,6.4078,6.5786,6.3916,6.4729,408535,0
2015-06-25,6.5054,6.5625,6.4243,6.5216,255983,0
2015-06-26,6.5382,6.6607,6.4643,6.5462,2274419,0
2015-06-29,6.4566,6.5544,6.3905,6.3905,723472,0
2015-06-30,6.4313,6.4313,6.0961,6.1616,790562,0
2015-07-01,6.178,6.2928,6.1208,6.2844,383000,0
2015-07-02,6.3498,6.3663,6.178,6.2111,197611,0
2015-07-06,6.2022,6.2763,6.1452,6.2272,885276,0
2015-07-07,6.2111,6.3417,6.1616,6.3169,224987,0
2015-07-08,6.3335,6.4236,6.268,6.268,261037,0
2015-07-09,6.3169,6.4236,6.309,6.3663,242950,0
2015-07-10,6.3008,6.5297,6.3008,6.5297,265803,0
2015-07-13,6.5707,6.5954,6.44,6.4566,199324,0
2015-07-14,6.4726,6.5053,6.4313,6.497,131870,0
2015-07-15,6.5135,6.5871,6.44,6.5297,147831,0
2015-07-16,6.5462,6.6524,6.5053,6.5628,219733,0
2015-07-17,6.5628,6.6524,6.497,6.6198,190401,0
2015-07-20,6.6036,7.0127,6.3991,6.4236,235492,0
2015-07-21,6.4478,6.5216,6.3417,6.3905,179646,0
2015-07-22,6.3991,6.4888,6.3905,6.4236,139684,0
2015-07-23,6.3905,6.4069,6.2188,6.2188,342428,0
2015-07-24,6.2188,6.3008,6.1862,6.1862,149342,0
2015-07-27,6.1862,6.2435,6.1042,6.1452,188199,0
2015-07-28,6.1369,6.2598,6.0225,6.0551,374812,0
2015-07-29,6.1458,6.7479,6.1458,6.7236,508022,0
2015-07-30,6.6574,6.7648,6.5584,6.7151,365344,0
2015-07-31,6.8472,6.913,6.6494,6.7399,257103,0
2015-08-03,6.7892,6.7892,6.608,6.7151,140715,0
2015-08-04,6.6739,6.7399,6.575,6.6903,147281,0
2015-08-05,6.7813,6.7813,6.5419,6.641,183890,0
2015-08-06,6.641,6.641,6.4348,6.5503,114312,0
2015-08-07,6.5006,6.5503,6.4267,6.4594,92733,0
2015-08-10,6.5089,6.5089,6.4181,6.4845,122308,0
2015-08-11,6.4512,6.608,6.2533,6.608,134842,0
2015-08-12,6.608,6.608,6.4431,6.5665,186676,0
2015-08-13,6.5584,6.5916,6.5089,6.575,78308,0
2015-08-14,6.5503,6.6163,6.5255,6.6163,118916,0
2015-08-17,6.5916,6.7151,6.5584,6.6822,175525,0
2015-08-18,6.6328,6.6658,6.4594,6.5665,137580,0
2015-08-19,6.5089,6.6244,6.4348,6.5339,188734,0
2015-08-20,6.5089,6.5089,6.3766,6.4018,145463,0
2015-08-21,6.2862,6.3934,6.2533,6.2533,234919,0
2015-08-24,6.0636,6.2452,5.9397,6.014,393778,0
2015-08-25,6.179,6.179,5.9397,5.9644,303650,0
2015-08-26,6.0636,6.08,5.8985,6.0305,282799,0
2015-08-27,6.0887,6.2716,6.0221,6.205,268337,0
2015-08-28,6.1718,6.2716,6.0471,6.1884,95098,0
2015-08-31,6.1555,6.2218,6.0138,6.1636,182377,0
2015-09-01,6.0553,6.1221,5.9473,5.9806,149554,0
2015-09-02,6.0221,6.1221,5.9555,6.1221,168431,0
2015-09-03,6.0887,6.1636,6.0056,6.0056,133929,0
2015-09-04,5.9637,6.0389,5.9473,5.9889,144628,0
2015-09-08,6.0804,6.1135,6.0056,6.0639,124911,0
2015-09-09,6.0553,6.1301,5.9056,5.9143,222531,0
2015-09-10,5.9056,5.9307,5.7811,5.8642,258617,0
2015-09-11,5.7975,5.8974,5.7891,5.8559,132965,0
2015-09-14,5.8642,5.9222,5.8307,5.9143,111327,0
2015-09-15,5.8974,6.1555,5.8974,6.0305,151480,0
2015-09-16,6.0305,6.2298,5.9889,6.0471,185504,0
2015-09-17,6.072,6.4548,6.072,6.2298,217453,0
2015-09-18,6.205,6.621,6.1884,6.5629,418374,0
2015-09-21,6.6128,6.6376,6.4297,6.4795,220729,0
2015-09-22,6.3966,6.5545,6.3298,6.4046,107961,0
2015-09-23,6.3881,6.4795,6.2965,6.4548,167109,0
2015-09-24,6.4463,6.5961,6.3881,6.4382,284730,0
2015-09-25,6.4795,6.5961,6.3631,6.4297,842396,0
2015-09-28,6.4212,6.522,5.9855,5.9855,1112299,0
2015-09-29,5.9938,6.1196,5.8514,5.8514,295123,0
2015-09-30,5.885,6.0607,5.8598,6.0441,325066,0
2015-10-01,6.0607,6.0607,5.8764,5.9938,307289,0
2015-10-02,6.0106,6.1026,5.9687,6.0693,281639,0
2015-10-05,6.2119,6.2453,6.0863,6.2119,193619,0
2015-10-06,6.22,6.2871,6.1616,6.1953,134561,0
2015-10-07,6.2538,6.3459,6.2369,6.2871,202671,0
2015-10-08,6.2453,6.3793,6.2453,6.3544,346534,0
2015-10-09,6.4044,6.4132,6.2871,6.3711,117975,0
2015-10-12,6.3289,6.3459,6.2871,6.3289,161256,0
2015-10-13,6.2871,6.3544,6.2453,6.2453,86725,0
2015-10-14,6.2453,6.2871,6.1279,6.1364,145296,0
2015-10-15,6.1953,6.3123,6.1279,6.3039,175115,0
2015-10-16,6.3459,6.3711,6.2871,6.3039,187643,0
2015-10-19,6.2369,6.3963,6.2286,6.3793,186568,0
2015-10-20,6.3625,6.4463,6.3625,6.3877,235326,0
2015-10-21,6.3793,6.4717,6.2538,6.2619,156511,0
2015-10-22,6.321,6.4212,6.2538,6.4132,201481,0
2015-10-23,6.4966,6.5136,6.4212,6.4632,189428,0
2015-10-26,6.4717,6.4717,6.2788,6.3289,118576,0
2015-10-27,6.3039,6.3711,6.2033,6.3289,459738,0
2015-10-28,6.3209,6.5065,6.3121,6.4897,252328,0
2015-10-29,6.3545,6.5236,6.3545,6.4643,284493,0
2015-10-30,6.4643,6.6504,6.439,6.6248,381058,0
2015-11-02,6.8277,6.8447,6.6504,6.8025,543939,0
2015-11-03,6.8277,6.8698,6.8025,6.8447,448749,0
2015-11-04,6.8361,6.8531,6.7094,6.8277,251669,0
2015-11-05,6.8191,6.8361,6.6925,6.7518,157629,0
2015-11-06,6.76,6.8277,6.6417,6.8191,248988,0
2015-11-09,6.8191,6.8191,6.6417,6.6842,177445,0
2015-11-10,6.6672,6.7688,6.6672,6.7349,164733,0
2015-11-11,6.7011,6.76,6.6925,6.7262,137395,0
2015-11-12,6.6672,6.7094,6.422,6.439,212895,0
2015-11-13,6.3968,6.4728,6.1518,6.177,477388,0
2015-11-16,6.1518,6.2616,6.0926,6.177,317153,0
2015-11-17,6.1941,6.439,6.1601,6.2869,232778,0
2015-11-18,6.3289,6.3376,6.2279,6.2869,108992,0
2015-11-19,6.3797,6.3797,6.2701,6.2952,91948,0
2015-11-20,6.3461,6.4139,6.2785,6.3121,128400,0
2015-11-23,6.2869,6.4139,6.2616,6.3883,151006,0
2015-11-24,6.3797,6.4051,6.2785,6.3797,158816,0
2015-11-25,6.4904,6.5588,6.3118,6.5588,122215,0
2015-11-27,6.5588,6.6865,6.5416,6.678,64685,0
2015-11-30,6.7034,6.7717,6.6439,6.6608,129259,0
2015-12-01,6.6951,6.7547,6.5759,6.6523,124032,0
2015-12-02,6.6099,6.678,6.4991,6.5416,119393,0
2015-12-03,6.5332,6.5672,6.4822,6.5247,254664,0
2015-12-04,6.5161,6.6268,6.4141,6.5074,147689,0
2015-12-07,6.4822,6.5672,6.4141,6.5332,184908,0
2015-12-08,6.4649,6.4649,5.8603,6.0307,722624,0
2015-12-09,6.1581,6.3713,6.0732,6.1838,194531,0
2015-12-10,6.2179,6.3372,6.133,6.1498,158493,0
2015-12-11,6.0902,6.2521,6.0902,6.1924,239029,0
2015-12-14,6.2179,6.2607,5.8772,6.0902,391811,0
2015-12-15,6.133,6.4309,6.1074,6.4141,312167,0
2015-12-16,6.4053,6.5931,6.2945,6.5588,280705,0
2015-12-17,6.5931,6.6523,6.4991,6.5247,113763,0
2015-12-18,6.4991,6.763,6.3544,6.763,1615320,0
2015-12-21,6.763,6.763,6.4649,6.5332,90282,0
2015-12-22,6.5332,6.6523,6.4568,6.5161,190109,0
2015-12-23,6.5332,6.6951,6.5332,6.6268,251353,0
2015-12-24,6.6696,6.7034,6.5842,6.6014,71399,0
2015-12-28,6.5842,6.6523,6.4438,6.5672,266578,0
2015-12-29,6.6102,6.6789,6.5844,6.6531,146922,0
2015-12-30,6.6702,6.7474,6.4986,6.4986,161529,0
2015-12-31,6.5243,6.6017,6.4385,6.4468,151271,0
2016-01-04,6.4129,6.4769,6.2797,6.4212,253513,0
2016-01-05,6.4129,6.4986,6.3439,6.404,253541,0
2016-01-06,6.404,6.6789,6.3783,6.4385,193994,0
2016-01-07,6.3611,6.4212,6.2667,6.284,203915,0
2016-01-08,6.2754,6.3012,6.1292,6.181,234846,0
2016-01-11,6.181,6.2581,6.1292,6.1379,154354,0
2016-01-12,6.2067,6.2067,5.9836,6.1036,224463,0
2016-01-13,6.1122,6.1379,5.8462,5.872,273131,0
2016-01-14,5.9233,6.0694,5.8888,6.0263,255986,0
2016-01-15,5.8975,6.0436,5.7602,5.9919,287258,0
2016-01-19,6.0436,6.0436,5.6744,5.7517,358081,0
2016-01-20,5.6916,5.9662,5.2365,5.8975,762049,0
2016-01-21,5.975,6.1208,5.8119,5.8462,296293,0
2016-01-22,5.9407,6.0352,5.8888,5.9062,396773,0
2016-01-25,5.9493,6.0006,5.8546,5.8805,242484,0
2016-01-26,5.9407,6.1292,5.8888,5.9919,171470,0
2016-01-27,6.0094,6.0094,5.7596,5.8187,211106,0
2016-01-28,5.8535,5.9919,5.7756,5.8015,188148,0
2016-01-29,5.8535,5.975,5.8535,5.8968,361631,0
2016-02-01,5.8708,6.0182,5.8449,5.8881,186055,0
2016-02-02,5.8795,5.9144,5.8015,5.8274,188385,0
2016-02-03,5.8968,5.9054,5.7844,5.8103,204141,0
2016-02-04,5.8187,5.9575,5.7844,5.8015,199110,0
2016-02-05,5.8015,5.8389,5.6719,5.6804,189707,0
2016-02-08,5.6282,5.7844,5.4407,5.5331,207203,0
2016-02-09,5.4813,5.5851,5.4292,5.4292,207375,0
2016-02-10,5.4292,5.6629,5.3687,5.4292,223898,0
2016-02-11,5.3601,5.4263,5.3341,5.3513,277380,0
2016-02-12,5.386,5.4292,5.2993,5.386,249115,0
2016-02-16,5.6026,5.6719,5.4597,5.5935,180765,0
2016-02-17,5.6629,5.6804,5.6109,5.6282,249245,0
2016-02-18,5.715,5.9226,5.715,5.8881,458607,0
2016-02-19,5.8881,5.9749,5.7756,5.8015,363199,0
2016-02-22,5.8708,5.8708,5.62,5.6282,386534,0
2016-02-23,5.5676,5.7931,5.4813,5.4898,361988,0
2016-02-24,5.412,5.6282,5.3946,5.5245,299056,0
2016-02-25,5.5245,5.7168,5.5245,5.6905,158844,0
2016-02-26,5.7256,5.7866,5.6208,5.6382,149320,0
2016-02-29,5.6034,5.7781,5.5942,5.6208,191221,0
2016-03-01,5.6818,5.6994,5.6034,5.6382,212828,0
2016-03-02,5.6556,5.7694,5.6468,5.743,239259,0
2016-03-03,5.7694,6.0053,5.743,5.9877,327642,0
2016-03-04,5.9877,6.1278,5.8915,5.918,308959,0
2016-03-07,5.9353,6.0139,5.8303,6.0139,318086,0
2016-03-08,5.9528,5.9876,5.7604,5.7955,397527,0
2016-03-09,5.8217,5.9267,5.7168,5.7256,211462,0
2016-03-10,5.7343,5.7866,5.6116,5.6382,270611,0
2016-03-11,5.7168,5.813,5.7042,5.813,219330,0
2016-03-14,5.7694,5.9005,5.7256,5.8741,311406,0
2016-03-15,5.9704,5.9704,5.7694,5.8303,396363,0
2016-03-16,5.8567,5.9005,5.7561,5.7866,1052347,0
2016-03-17,5.7955,5.8303,5.6994,5.7343,924276,0
2016-03-18,5.7256,5.8303,5.2185,5.6208,2023970,0
2016-03-21,5.6644,5.7864,5.6644,5.743,1461749,0
2016-03-22,5.7081,5.8479,5.6905,5.8217,711549,0
2016-03-23,5.7781,5.909,5.7518,5.8479,430714,0
2016-03-24,5.813,5.918,5.7518,5.8479,354036,0
2016-03-28,5.8217,5.8741,5.6905,5.813,409273,0
2016-03-29,5.769,6.0511,5.7512,6.0511,335934,0
2016-03-30,6.0334,6.0865,5.9805,5.9981,163283,0
2016-03-31,5.9717,6.2804,5.9717,6.2804,509657,0
2016-04-01,6.2804,6.3025,6.1746,6.254,207424,0
2016-04-04,6.2893,6.2893,6.1393,6.1393,138089,0
2016-04-05,6.0423,6.166,5.954,6.148,215508,0
2016-04-06,6.1304,6.2893,6.104,6.254,183963,0
2016-04-07,6.1746,6.2715,6.0423,6.0865,237660,0
2016-04-08,6.148,6.2102,6.0511,6.1127,139556,0
2016-04-11,6.1567,6.2363,6.0598,6.0865,138430,0
2016-04-12,6.0865,6.1833,6.0777,6.166,126069,0
2016-04-13,6.2364,6.2364,6.1304,6.1833,256846,0
2016-04-14,6.1567,6.2009,6.0688,6.148,183904,0
2016-04-15,6.1127,6.2893,6.104,6.2626,247882,0
2016-04-18,6.2981,6.4215,6.2364,6.3952,151695,0
2016-04-19,6.4656,6.5009,6.3422,6.4656,222650,0
2016-04-20,6.5187,6.5187,6.3156,6.351,136998,0
2016-04-21,6.3952,6.3952,6.2102,6.254,202979,0
2016-04-22,6.2278,6.307,6.1833,6.307,200175,0
2016-04-25,6.2804,6.3335,6.2278,6.2626,191577,0
2016-04-26,6.3247,6.4304,6.2626,6.3952,302581,0
2016-04-27,6.4397,6.4397,6.3149,6.3771,205914,0
2016-04-28,6.3595,6.4576,6.3505,6.4484,394972,0
2016-04-29,6.4397,6.4397,6.2616,6.3771,263230,0
2016-05-02,6.3595,6.4306,6.3461,6.4039,240639,0
2016-05-03,6.4131,6.4662,6.324,6.4484,289257,0
2016-05-04,6.4842,6.751,6.4484,6.7153,683794,0
2016-05-05,6.7866,6.831,6.6976,6.7153,746497,0
2016-05-06,6.7153,6.769,6.6273,6.769,265968,0
2016-05-09,6.8041,6.9466,6.769,6.9112,375231,0
2016-05-10,6.9643,7.0623,6.8756,6.9909,323155,0
2016-05-11,7.0089,7.0266,6.8041,6.8488,426495,0
2016-05-12,6.8756,6.9466,6.7419,6.7598,317301,0
2016-05-13,6.7419,6.8663,6.7419,6.831,1238628,0
2016-05-16,6.8488,7.0445,6.8041,6.9998,257830,0
2016-05-17,7.0178,7.0178,6.7062,6.8488,761737,0
2016-05-18,6.822,6.9466,6.751,6.822,209771,0
2016-05-19,6.902,6.9199,6.662,6.751,561472,0
2016-05-20,6.8041,6.831,6.7243,6.7955,156140,0
2016-05-23,6.7955,6.8756,6.7243,6.7598,291208,0
2016-05-24,6.7598,6.8488,6.733,6.822,728789,0
2016-05-25,6.902,6.9049,6.7866,6.822,206941,0
2016-05-26,6.8039,6.9386,6.8039,6.8847,283248,0
2016-05-27,6.8578,7.037,6.8578,7.0104,264313,0
2016-05-31,6.9474,7.0104,6.912,6.9923,172277,0
2016-06-01,6.9923,6.9923,6.9206,6.9923,155211,0
2016-06-02,6.9206,7.0014,6.9206,6.9923,223406,0
2016-06-03,6.9832,7.0104,6.8667,6.8847,245332,0
2016-06-06,6.8667,6.9206,6.7323,6.7685,529150,0
2016-06-07,6.849,6.849,6.7234,6.822,241469,0
2016-06-08,6.849,6.9474,6.7863,6.9386,242107,0
2016-06-09,6.8667,7.037,6.8667,6.9832,333209,0
2016-06-10,7.0283,7.037,6.9027,6.9119,215245,0
2016-06-13,6.8667,6.9745,6.7953,6.8131,251110,0
2016-06-14,6.8131,6.84,6.6967,6.7593,265870,0
2016-06-15,6.822,6.822,6.7415,6.7685,269200,0
2016-06-16,6.7685,6.8039,6.7234,6.7953,269034,0
2016-06-17,6.8131,6.8131,6.6787,6.7323,691363,0
2016-06-20,6.8131,6.8578,6.7504,6.7685,414000,0
2016-06-21,6.7685,6.8667,6.7685,6.8311,274563,0
2016-06-22,6.8667,6.8667,6.7685,6.7953,185147,0
2016-06-23,6.8667,6.9297,6.804,6.9119,334670,0
2016-06-24,6.6517,6.8847,6.6036,6.8667,1333219,0
2016-06-27,6.876,6.9206,6.7234,6.7593,369900,0
2016-06-28,6.8043,6.9489,6.7956,6.8857,304320,0
2016-06-29,6.8949,7.0212,6.8857,7.0033,953593,0
2016-06-30,7.0125,7.4189,7.0033,7.3918,538707,0
2016-07-01,7.3737,7.5093,7.3377,7.4824,210492,0
2016-07-05,7.4824,7.681,7.4824,7.6538,282837,0
2016-07-06,7.681,7.681,7.5815,7.6448,153734,0
2016-07-07,7.6178,7.6359,7.3105,7.3737,390472,0
2016-07-08,7.473,7.5542,7.2744,7.5274,193459,0
2016-07-11,7.5274,7.5996,7.456,7.5907,175414,0
2016-07-12,7.609,7.6631,7.5457,7.6538,296706,0
2016-07-13,7.6719,7.6719,7.5815,7.5996,194358,0
2016-07-14,7.6359,7.6359,7.4911,7.4911,231895,0
2016-07-15,7.5457,7.6178,7.4911,7.609,200477,0
2016-07-18,7.6538,7.8888,7.6178,7.8528,703177,0
2016-07-19,7.9069,7.9974,7.8617,7.9974,375122,0
2016-07-20,8.0424,8.3136,8.0064,8.133,831848,0
2016-07-21,8.1962,8.1962,7.9431,8.0424,360479,0
2016-07-22,8.1058,8.187,8.0787,8.187,480240,0
2016-07-25,8.2231,8.2387,8.0606,8.1149,312203,0
2016-07-26,8.1689,8.1962,8.0424,8.1149,229920,0
2016-07-27,8.0603,8.142,7.9965,8.0692,163806,0
2016-07-28,8.1057,8.1301,8.0056,8.0784,147013,0
2016-07-29,8.0784,8.2513,8.0784,8.2239,382764,0
2016-08-01,8.2149,8.2696,8.0283,8.0603,261643,0
2016-08-02,8.033,8.1331,7.9145,7.9238,271275,0
2016-08-03,8.142,8.2875,8.0338,8.2331,666634,0
2016-08-04,8.2331,8.5424,8.2057,8.5241,508874,0
2016-08-05,8.5333,8.6423,8.4333,8.6423,382905,0
2016-08-08,8.6423,8.7338,8.6333,8.7061,286507,0
2016-08-09,8.7338,8.769,8.6516,8.7524,294907,0
2016-08-10,8.7429,8.8429,8.6423,8.7338,186772,0
2016-08-11,8.6423,8.7246,8.5514,8.6059,210746,0
2016-08-12,8.5787,8.8429,8.5514,8.7246,283200,0
2016-08-15,8.8243,8.8338,8.6698,8.7781,190658,0
2016-08-16,8.7875,8.7875,8.6151,8.6879,247845,0
2016-08-17,8.6879,8.6879,8.4694,8.5605,415168,0
2016-08-18,8.5514,8.6151,8.4969,8.5605,214959,0
2016-08-19,8.5514,8.5514,8.4333,8.4969,184347,0
2016-08-22,8.5059,8.5696,8.3969,8.5696,244641,0
2016-08-23,8.5514,8.6697,8.4333,8.5787,657967,0
2016-08-24,8.697,8.697,8.4606,8.5333,276568,0
2016-08-25,8.5514,8.6423,8.4333,8.5514,520328,0
2016-08-26,8.5241,8.6468,8.4606,8.5424,220005,0
2016-08-29,8.4874,8.5698,8.4784,8.4966,193756,0
2016-08-30,8.469,8.5332,8.3592,8.524,355247,0
2016-08-31,8.5973,8.6889,8.5424,8.6523,356664,0
2016-09-01,8.6889,8.7533,8.5973,8.6706,323580,0
2016-09-02,8.6797,8.8635,8.6706,8.7895,198862,0
2016-09-06,9.4568,9.4568,8.8538,9.1723,1132627,0
2016-09-07,9.2384,9.3484,9.0727,9.3484,663578,0
2016-09-08,9.4747,9.4747,9.2013,9.2569,558250,0
2016-09-09,9.2298,9.2569,8.7347,8.8355,641925,0
2016-09-12,8.7708,9.1431,8.698,9.1015,426473,0
2016-09-13,9.12,9.12,8.7985,8.8171,435358,0
2016-09-14,8.8992,9.0362,8.8261,8.9639,333484,0
2016-09-15,9.0455,9.1917,8.9934,9.1723,417940,0
2016-09-16,9.1469,9.3768,9.0455,9.1642,2498022,0
2016-09-19,9.3286,9.3867,9.1555,9.2013,394023,0
2016-09-20,9.2754,9.2924,8.9309,9.1469,532897,0
2016-09-21,9.3012,9.4568,9.1336,9.4568,468656,0
2016-09-22,9.513,9.613,9.4647,9.604,408952,0
2016-09-23,9.604,9.778,9.551,9.732,339526,0
2016-09-26,9.742,9.797,9.66,9.714,452865,0
2016-09-27,9.3571,9.3768,8.8992,8.9828,2606602,0
2016-09-28,8.8806,8.929,8.4108,8.4382,3332355,0
2016-09-29,8.5027,8.6318,8.3277,8.5121,2166542,0
2016-09-30,8.4016,8.4659,8.2632,8.2909,15255101,0
2016-10-03,8.3003,8.3648,8.116,8.199,2710374,0
2016-10-04,8.2632,8.2723,8.0237,8.0421,2564405,0
2016-10-05,8.0606,8.1527,7.7475,7.8673,3131385,0
2016-10-06,7.8673,8.0237,7.8303,7.9225,2654780,0
2016-10-07,7.9776,8.0791,7.8855,7.8855,2821150,0
2016-10-10,7.9409,8.0606,7.9315,7.9685,814424,0
2016-10-11,8.0237,8.0237,7.7014,7.821,1727241,0
2016-10-12,7.812,7.8673,7.7014,7.8396,1069643,0
2016-10-13,7.8396,8.0421,7.812,7.9961,1569065,0
2016-10-14,8.0698,8.1066,7.9776,8.0145,1624299,0
2016-10-17,8.0698,8.1527,7.9961,8.0421,1133380,0
2016-10-18,8.0513,8.2266,7.9685,8.1066,2644245,0
2016-10-19,8.1527,8.2632,8.0698,8.2449,1199880,0
2016-10-20,8.2818,8.3461,8.2357,8.2909,1453802,0
2016-10-21,8.199,8.4108,8.199,8.2909,1171817,0
2016-10-24,8.3003,8.4291,8.3003,8.3832,1187572,0
2016-10-25,8.3371,8.3737,8.2172,8.3461,1162129,0
2016-10-26,8.3277,8.3415,8.2172,8.2632,854001,0
2016-10-27,8.2355,8.254,7.9293,7.9479,1329831,0
2016-10-28,7.8274,7.8737,7.4935,7.7811,3002819,0
2016-10-31,7.6975,7.7811,7.6141,7.7252,2695833,0
2016-11-01,7.744,7.744,7.3915,7.4564,1678737,0
2016-11-02,7.4935,7.5399,7.2246,7.2708,1525173,0
2016-11-03,7.2617,7.3915,7.2061,7.3639,1047608,0
2016-11-04,7.3452,7.5399,7.1781,7.5399,893706,0
2016-11-07,7.8551,7.8551,7.6235,7.7626,1662321,0
2016-11-08,7.8459,7.9388,7.7069,7.8737,1040368,0
2016-11-09,7.6235,7.9479,7.6049,7.911,1557323,0
2016-11-10,7.9667,7.9757,7.4935,7.8923,1292401,0
2016-11-11,7.8459,8.05,7.7626,8.05,1387960,0
2016-11-14,8.1613,8.3006,7.9667,8.2632,1192552,0
2016-11-15,8.3467,8.4023,8.1427,8.152,1373408,0
2016-11-16,8.1889,8.3376,8.115,8.1613,809546,0
2016-11-17,8.1889,8.3006,8.124,8.1427,763535,0
2016-11-18,8.1427,8.254,8.0685,8.1335,682011,0
2016-11-21,8.1705,8.2632,8.087,8.1705,727968,0
2016-11-22,8.2263,8.3467,8.1799,8.254,1224241,0
2016-11-23,8.2075,8.254,8.1056,8.152,701511,0
2016-11-25,8.1056,8.2632,8.1056,8.254,362355,0
2016-11-28,8.2166,8.3241,8.1981,8.3009,747522,0
2016-11-29,8.3099,8.3848,8.1419,8.1419,1032347,0
2016-11-30,8.1232,8.1606,7.7592,7.9833,8709176,0
2016-12-01,7.8711,7.9178,7.5257,7.7499,1939410,0
2016-12-02,7.7313,7.974,7.7079,7.8338,1237137,0
2016-12-05,7.7966,7.8896,7.7779,7.8618,850935,0
2016-12-06,7.9086,8.0112,7.8618,7.9833,1151521,0
2016-12-07,7.9365,8.0204,7.8806,7.9925,1031503,0
2016-12-08,7.9365,8.1186,7.9178,8.0019,869948,0
2016-12-09,8.0205,8.1419,8.0019,8.1327,944888,0
2016-12-12,8.1884,8.1884,8.0112,8.0579,769387,0
2016-12-13,8.0487,8.1232,7.9879,8.0487,757538,0
2016-12-14,8.0299,8.0487,7.9457,7.9646,683313,0
2016-12-15,7.9925,8.0766,7.8897,7.9833,771533,0
2016-12-16,8.0392,8.1699,8.0019,8.1141,1908032,0
2016-12-19,8.1046,8.2072,8.0392,8.1606,775093,0
2016-12-20,8.1232,8.3521,8.1141,8.2821,1217007,0
2016-12-21,8.3566,8.4033,8.1699,8.1699,811716,0
2016-12-22,8.2261,8.3474,8.1794,8.2072,538258,0
2016-12-23,8.254,8.3287,8.1981,8.3287,477407,0
2016-12-27,8.3566,8.3662,8.2166,8.2354,396363,0
2016-12-28,8.179,8.301,8.1321,8.1601,313371,0
2016-12-29,8.1601,8.2964,8.1601,8.2166,591407,0
2016-12-30,8.226,8.4044,8.207,8.3857,742997,0
2017-01-03,8.4422,8.461,8.3199,8.4516,768637,0
2017-01-04,8.4422,8.4703,8.3952,8.4422,499921,0
2017-01-05,8.461,8.4986,8.3482,8.4233,495434,0
2017-01-06,8.4422,8.5268,8.3952,8.4422,521982,0
2017-01-09,8.414,8.4891,8.3199,8.3575,367058,0
2017-01-10,8.3387,8.5031,8.3199,8.461,1142013,0
2017-01-11,8.4798,8.4891,8.4136,8.4516,831066,0
2017-01-12,8.4328,8.461,8.3199,8.414,319853,0
2017-01-13,8.414,8.5268,8.3672,8.414,816273,0
2017-01-17,8.4328,8.4703,8.3482,8.4422,1032167,0
2017-01-18,8.4422,8.4703,8.3952,8.414,297623,0
2017-01-19,8.4044,8.4044,8.2541,8.3387,536256,0
2017-01-20,8.3199,8.4516,8.3199,8.4422,251551,0
2017-01-23,8.4233,8.5737,8.4044,8.5457,547719,0
2017-01-24,8.5457,8.696,8.4987,8.6865,720393,0
2017-01-25,8.7149,8.7149,8.6255,8.6679,565640,0
2017-01-26,8.6022,8.6865,8.5173,8.6396,394658,0
2017-01-27,8.6112,8.6681,8.5923,8.6396,300174,0
2017-01-30,8.6112,8.6301,8.5165,8.6112,327416,0
2017-01-31,8.6301,8.8195,8.5923,8.7343,803435,0
2017-02-01,8.7532,8.8761,8.6584,8.6964,938776,0
2017-02-02,8.6681,8.7532,8.6584,8.7057,297874,0
2017-02-03,8.7154,8.8098,8.6868,8.7721,439372,0
2017-02-06,8.7721,8.791,8.6774,8.7057,1203693,0
2017-02-07,8.7057,8.7625,8.6019,8.6112,560988,0
2017-02-08,8.6206,8.7436,8.5732,8.6112,388763,0
2017-02-09,8.6584,8.7343,8.6301,8.7343,504800,0
2017-02-10,8.7625,8.8479,8.7248,8.791,399072,0
2017-02-13,8.8006,8.8289,8.7057,8.791,316791,0
2017-02-14,8.7815,8.8289,8.7248,8.791,388657,0
2017-02-15,8.7815,8.9139,8.7057,8.8667,759010,0
2017-02-16,8.9139,8.933,8.7057,8.8479,939182,0
2017-02-17,8.8952,8.9424,8.7248,8.8006,552189,0
2017-02-21,8.7057,8.7625,8.5543,8.7057,970630,0
2017-02-22,8.6964,8.7248,8.6396,8.6774,484881,0
2017-02-23,8.7057,8.8098,8.6774,8.8006,324764,0
2017-02-24,8.7338,8.8188,8.7338,8.7909,462279,0
2017-02-27,8.7909,8.868,8.7148,8.7432,405539,0
2017-02-28,8.7052,8.7814,8.7052,8.7529,662388,0
2017-03-01,8.7529,8.7956,8.7052,8.7622,462233,0
2017-03-02,8.7529,8.7909,8.6575,8.7338,348264,0
2017-03-03,8.7052,8.7814,8.6101,8.7814,404572,0
2017-03-06,8.7814,8.7814,8.6481,8.6862,384116,0
2017-03-07,8.6862,8.7052,8.6101,8.6101,399627,0
2017-03-08,8.629,8.6957,8.5314,8.6101,967913,0
2017-03-09,8.6101,8.6575,8.3242,8.3432,693779,0
2017-03-10,8.3718,8.5241,8.3194,8.4576,649901,0
2017-03-13,8.4384,8.5337,8.3908,8.429,352956,0
2017-03-14,8.3908,8.3908,8.1665,8.248,475834,0
2017-03-15,8.3148,8.6101,8.3148,8.5433,383343,0
2017-03-16,8.5909,8.6141,8.5051,8.5814,207449,0
2017-03-17,8.5718,8.9434,8.5718,8.8767,1172293,0
2017-03-20,8.8575,8.8861,8.7432,8.8291,293046,0
2017-03-21,8.8099,8.8861,8.7338,8.7338,368455,0
2017-03-22,8.6195,8.7478,8.4767,8.6101,560497,0
2017-03-23,8.6385,8.8099,8.5814,8.7909,617336,0
2017-03-24,8.7622,8.8482,8.7338,8.7529,259316,0
2017-03-27,8.7432,8.8099,8.7148,8.7622,337379,0
2017-03-28,8.7622,8.8861,8.7432,8.8861,466981,0
2017-03-29,8.8381,8.9628,8.8287,8.8861,230803,0
2017-03-30,8.8766,8.9436,8.8478,8.8766,212425,0
2017-03-31,8.8959,9.0014,8.8574,8.9821,814056,0
2017-04-03,8.9628,8.9821,8.8623,8.9533,258240,0
2017-04-04,8.9245,9.0014,8.8671,8.9628,508406,0
2017-04-05,8.9628,9.0015,8.656,8.704,825293,0
2017-04-06,8.6752,8.8861,8.6752,8.8479,327511,0
2017-04-07,8.8861,8.9053,8.8228,8.8574,229822,0
2017-04-10,8.8574,8.9005,8.8094,8.8479,269637,0
2017-04-11,8.8479,8.9914,8.8479,8.9914,277281,0
2017-04-12,8.9914,9.0107,8.9149,8.9342,242723,0
2017-04-13,8.9149,9.0014,8.8766,8.8861,291165,0
2017-04-17,8.9628,9.0014,8.9351,9.0014,338285,0
2017-04-18,8.9914,9.0107,8.9342,8.9724,315188,0
2017-04-19,8.9342,9.025,8.9342,8.9914,381111,0
2017-04-20,8.9821,9.0779,8.9821,9.0586,373717,0
2017-04-21,9.0685,9.1353,9.0107,9.0874,429058,0
2017-04-24,9.1733,9.2215,8.9964,9.0779,768507,0
2017-04-25,9.0874,9.145,9.0493,9.0874,606681,0
2017-04-26,9.0296,9.1743,9.0201,9.0201,491272,0
2017-04-27,9.0201,9.0584,8.9234,8.9428,288105,0
2017-04-28,8.9332,8.9814,8.8174,8.8752,313100,0
2017-05-01,8.8946,8.962,8.7499,8.8464,704124,0
2017-05-02,8.9234,9.1356,8.9041,9.0874,634493,0
2017-05-03,9.1165,9.1165,8.7305,8.7981,570505,0
2017-05-04,8.7884,8.8549,8.6727,8.7499,437450,0
2017-05-05,8.7305,8.827,8.6727,8.7305,596657,0
2017-05-08,8.7305,8.7884,8.6823,8.7305,226009,0
2017-05-09,8.7305,8.7305,8.6148,8.7017,487685,0
2017-05-10,8.6823,8.827,8.6727,8.7499,281349,0
2017-05-11,8.7209,8.7594,8.605,8.7017,303773,0
2017-05-12,8.6727,8.7691,8.6342,8.7017,206248,0
2017-05-15,8.7595,8.8897,8.7499,8.7884,244509,0
2017-05-16,8.7595,8.827,8.7209,8.7402,262551,0
2017-05-17,8.7017,8.8125,8.6823,8.7112,386445,0
2017-05-18,8.7305,8.8366,8.6823,8.8077,270045,0
2017-05-19,9.4627,9.4627,8.8077,8.8366,254711,0
2017-05-22,8.8077,8.9138,8.7595,8.8849,286398,0
2017-05-23,8.9234,8.9234,8.8366,8.8849,279023,0
2017-05-24,8.8849,8.962,8.8849,8.9332,307878,0
2017-05-25,9.2414,9.4925,9.1647,9.309,4313563,0
2017-05-26,9.2414,9.4255,9.1734,9.2808,9664195,0
2017-05-30,9.2705,9.552,9.2365,9.4637,2233646,0
2017-05-31,9.4637,9.4637,9.2414,9.3286,1658649,0
2017-06-01,9.2894,9.586,9.2705,9.543,742662,0
2017-06-02,9.581,9.708,9.562,9.669,922369,0
2017-06-05,9.629,9.669,9.601,9.659,752935,0
2017-06-06,9.639,9.698,9.4836,9.4935,1011770,0
2017-06-07,9.4935,9.639,9.4786,9.581,1070863,0
2017-06-08,9.601,9.698,9.4637,9.591,993201,0
2017-06-09,9.619,9.814,9.61,9.727,1097327,0
2017-06-12,9.717,9.819,9.698,9.737,994650,0
2017-06-13,9.708,9.746,9.572,9.61,616395,0
2017-06-14,9.659,9.737,9.4538,9.543,640364,0
2017-06-15,9.804,9.824,9.649,9.794,1087722,0
2017-06-16,9.746,9.829,9.669,9.698,1429105,0
2017-06-19,9.678,9.824,9.678,9.708,686310,0
2017-06-20,9.688,9.799,9.619,9.765,447706,0
2017-06-21,9.784,9.799,9.591,9.659,467364,0
2017-06-22,9.659,9.698,9.562,9.562,483652,0
2017-06-23,9.562,9.654,9.533,9.552,1208820,0
2017-06-26,9.591,9.717,9.591,9.678,565411,0
2017-06-27,9.639,9.708,9.4737,9.523,513923,0
2017-06-28,9.552,9.699,9.533,9.66,688400,0
2017-06-29,9.64,9.709,9.562,9.699,654107,0
2017-06-30,9.738,9.747,9.601,9.64,414656,0
2017-07-03,9.611,9.777,9.611,9.767,197915,0
2017-07-05,9.738,9.865,9.65,9.836,557292,0
2017-07-06,9.796,9.796,9.611,9.65,672090,0
2017-07-07,9.64,9.689,9.572,9.65,347798,0
2017-07-10,9.64,9.699,9.533,9.533,444852,0
2017-07-11,9.523,9.591,9.4147,9.552,548876,0
2017-07-12,9.581,9.709,9.581,9.63,296319,0
2017-07-13,9.679,9.709,9.581,9.65,330393,0
2017-07-14,9.66,9.757,9.65,9.747,361049,0
2017-07-17,9.767,9.865,9.689,9.855,355914,0
2017-07-18,9.904,9.952,9.796,9.952,410945,0
2017-07-19,9.875,10.06,9.875,9.962,432141,0
2017-07-20,10.012,10.022,9.875,9.913,329367,0
2017-07-21,9.962,9.962,9.855,9.952,345093,0
2017-07-24,9.962,9.972,9.855,9.972,297392,0
2017-07-25,10.041,10.041,9.806,9.836,364393,0
2017-07-26,9.786,9.933,9.786,9.796,389640,0
2017-07-27,9.855,9.983,9.786,9.934,402283,0
2017-07-28,9.865,9.958,9.826,9.944,315134,0
2017-07-31,10.032,10.032,9.846,9.944,589620,0
2017-08-01,9.944,10.072,9.826,9.983,633771,0
2017-08-02,9.973,10.081,9.914,9.944,441770,0
2017-08-03,9.963,10.023,9.777,9.816,537395,0
2017-08-04,9.826,9.973,9.816,9.953,458282,0
2017-08-07,9.953,10.018,9.865,9.983,595469,0
2017-08-08,9.983,10.023,9.905,9.934,474969,0
2017-08-09,10.003,10.023,9.953,9.993,574882,0
2017-08-10,9.973,10.032,9.914,9.983,694105,0
2017-08-11,9.973,9.983,9.738,9.796,600533,0
2017-08-14,9.855,10.14,9.826,10.14,665304,0
2017-08-15,10.12,10.16,10.032,10.12,499762,0
2017-08-16,10.101,10.18,9.998,10.023,551249,0
2017-08-17,9.993,10.091,9.757,9.777,1003809,0
2017-08-18,9.718,9.836,9.59,9.826,1780802,0
2017-08-21,9.816,9.855,9.728,9.816,679955,0
2017-08-22,9.836,9.993,9.836,9.983,330206,0
2017-08-23,9.953,10.072,9.865,10.042,375028,0
2017-08-24,10.072,10.12,10.003,10.072,693508,0
2017-08-25,10.081,10.111,10.032,10.081,314785,0
2017-08-28,9.973,10.013,9.924,9.993,664559,0
2017-08-29,10.013,10.077,9.993,10.013,596603,0
2017-08-30,9.983,10.121,9.924,10.102,379958,0
2017-08-31,10.121,10.181,10.112,10.171,481713,0
2017-09-01,10.171,10.181,10.108,10.141,310584,0
2017-09-05,10.161,10.309,10.151,10.27,720397,0
2017-09-06,9.884,9.884,9.2417,9.3505,6629334,0
2017-09-07,9.4488,9.924,9.4488,9.874,9930919,0
2017-09-08,9.874,10.082,9.784,10.072,1930118,0
2017-09-11,10.082,10.25,10.082,10.21,1713825,0
2017-09-12,10.161,10.26,10.112,10.161,1208518,0
2017-09-13,10.191,10.215,9.934,9.983,911220,0
2017-09-14,10.003,10.023,9.854,9.874,986639,0
2017-09-15,9.845,9.973,9.746,9.973,3726888,0
2017-09-18,9.953,10.24,9.934,10.191,1317020,0
2017-09-19,10.181,10.27,10.121,10.181,989903,0
2017-09-20,10.171,10.26,9.973,10.042,1078951,0
2017-09-21,10.032,10.141,9.993,10.042,824242,0
2017-09-22,10.082,10.151,9.944,10.052,3114544,0
2017-09-25,10.151,10.181,10.032,10.072,1201354,0
2017-09-26,10.062,10.062,9.874,9.993,732321,0
2017-09-27,10.023,10.072,9.904,10.032,699482,0
2017-09-28,10.092,10.112,9.883,10.052,822757,0
2017-09-29,9.993,10.112,9.973,10.112,770753,0
2017-10-02,10.142,10.341,10.102,10.291,1230144,0
2017-10-03,10.261,10.291,10.182,10.291,546190,0
2017-10-04,10.271,10.326,10.206,10.261,536186,0
2017-10-05,10.271,10.46,10.251,10.42,752277,0
2017-10-06,10.41,10.41,10.281,10.311,917696,0
2017-10-09,10.331,10.405,10.311,10.4,379136,0
2017-10-10,10.46,10.52,10.371,10.42,415185,0
2017-10-11,10.44,10.49,10.42,10.47,384200,0
2017-10-12,10.46,10.51,10.39,10.47,974214,0
2017-10-13,10.48,10.49,10.38,10.43,810903,0
2017-10-16,10.45,10.45,10.281,10.311,709941,0
2017-10-17,10.331,10.371,10.256,10.311,502281,0
2017-10-18,10.341,10.49,10.306,10.45,537231,0
2017-10-19,10.47,10.47,10.351,10.41,546351,0
2017-10-20,10.47,10.5,10.351,10.43,517138,0
2017-10-23,10.44,10.45,10.361,10.39,219307,0
2017-10-24,10.41,10.54,10.371,10.51,504563,0
2017-10-25,10.47,10.569,10.44,10.48,379120,0
2017-10-26,10.52,10.54,10.341,10.351,468198,0
2017-10-27,10.38,10.49,10.326,10.46,597402,0
2017-10-30,10.49,10.5,10.171,10.22,800054,0
2017-10-31,10.07,10.2,9.91,10.15,904009,0
2017-11-01,10.16,10.43,10.15,10.28,537195,0
2017-11-02,10.26,10.49,10.22,10.49,430482,0
2017-11-03,10.45,10.45,10.345,10.39,360358,0
2017-11-06,10.39,10.41,10.16,10.18,611930,0
2017-11-07,10.21,10.29,10.185,10.2,1339520,0
2017-11-08,10.18,10.365,10.17,10.34,390565,0
2017-11-09,10.34,10.445,10.31,10.41,422021,0
2017-11-10,10.4,10.5,10.35,10.47,515395,0
