Date,Open,High,Low,Close,Volume,OpenInt
2013-07-12,9.697,9.786,9.51,9.717,3421914,0
2013-07-15,9.874,9.957,9.753,9.957,530958,0
2013-07-16,9.855,9.932,9.855,9.925,339414,0
2013-07-17,9.841,9.957,9.821,9.925,219205,0
2013-07-18,9.889,9.925,9.855,9.889,118891,0
2013-07-19,9.585,9.855,7.9786,9.821,446763,0
2013-07-22,9.925,9.944,9.786,9.944,188413,0
2013-07-23,9.874,9.874,9.758,9.786,241232,0
2013-07-24,9.821,9.889,9.753,9.764,115809,0
2013-07-25,9.786,9.855,9.753,9.813,126825,0
2013-07-26,9.786,9.821,9.745,9.753,79835,0
2013-07-29,9.786,9.813,9.717,9.745,134081,0
2013-07-30,9.786,9.821,9.724,9.753,112254,0
2013-07-31,9.753,9.802,9.711,9.745,124185,0
2013-08-01,9.821,9.821,9.717,9.753,117322,0
2013-08-02,9.732,9.813,9.651,9.813,42922,0
2013-08-05,9.858,9.858,9.667,9.739,76350,0
2013-08-06,9.651,9.793,9.3036,9.51,113054,0
2013-08-07,9.3477,9.544,9.3115,9.3496,100798,0
2013-08-08,9.3036,9.614,9.2843,9.579,94606,0
2013-08-09,9.2766,9.614,9.2766,9.4759,186071,0
2013-08-12,9.2728,9.745,9.2728,9.544,89656,0
2013-08-13,9.3761,9.533,9.3408,9.3761,132142,0
2013-08-14,9.2843,9.525,9.2843,9.4436,123640,0
2013-08-15,9.3036,9.533,9.3036,9.503,46294,0
2013-08-16,9.519,9.533,9.3252,9.3526,61574,0
2013-08-19,9.3408,9.56,9.3408,9.4054,60440,0
2013-08-20,9.3252,9.544,9.3252,9.51,86206,0
2013-08-21,9.519,9.675,9.4436,9.525,105412,0
2013-08-22,9.66,9.66,9.4984,9.579,12229,0
2013-08-23,9.579,9.667,9.579,9.667,39123,0
2013-08-26,9.579,9.675,9.4759,9.533,48441,0
2013-08-27,9.579,9.675,9.4436,9.4436,30796,0
2013-08-28,9.3408,9.579,9.3408,9.51,55598,0
2013-08-29,9.538,9.574,9.423,9.51,46784,0
2013-08-30,9.4142,9.601,9.4054,9.601,37858,0
2013-09-03,9.3761,9.614,9.3761,9.4436,91936,0
2013-09-04,9.3809,9.651,9.3526,9.544,107860,0
2013-09-05,9.619,9.619,9.423,9.423,27934,0
2013-09-06,9.4289,9.544,9.423,9.538,54880,0
2013-09-09,9.4436,9.579,9.4436,9.56,30918,0
2013-09-10,9.4436,9.544,9.423,9.525,117435,0
2013-09-11,9.423,9.544,9.3839,9.51,44396,0
2013-09-12,9.503,9.51,9.3173,9.4661,52562,0
2013-09-13,9.4573,9.614,9.3868,9.585,53492,0
2013-09-16,9.519,9.593,9.4759,9.56,17454,0
2013-09-17,9.61,9.614,9.3614,9.4984,33474,0
2013-09-18,9.3761,9.614,9.3761,9.579,68979,0
2013-09-19,9.519,9.553,9.3986,9.4759,72128,0
2013-09-20,9.4827,9.56,9.4054,9.47,132435,0
2013-09-23,9.3917,9.4759,9.3682,9.4436,40398,0
2013-09-24,9.538,9.538,9.3173,9.4142,48201,0
2013-09-25,9.3809,9.4142,9.3036,9.3408,45871,0
2013-09-26,9.4054,9.4827,9.4054,9.47,66843,0
2013-09-27,9.3526,9.4631,9.2766,9.4631,48347,0
2013-09-30,9.4759,9.538,9.2661,9.2978,52536,0
2013-10-01,9.3408,9.4054,9.2499,9.2728,50755,0
2013-10-02,9.2432,9.2766,9.1133,9.2766,80757,0
2013-10-03,9.1745,9.3761,9.1133,9.1201,43686,0
2013-10-04,9.1267,9.4436,9.0704,9.334,56645,0
2013-10-07,9.3252,9.3682,9.2375,9.2978,19399,0
2013-10-08,9.2078,9.2978,9.1926,9.2222,25339,0
2013-10-09,9.2375,9.2375,9.0504,9.143,51405,0
2013-10-10,9.1678,9.51,9.1678,9.4436,57084,0
2013-10-11,9.544,9.553,9.4142,9.4984,23003,0
2013-10-14,9.4984,9.4984,9.4142,9.4348,23590,0
2013-10-15,9.4142,9.533,9.2766,9.3614,70107,0
2013-10-16,9.3036,9.538,9.2899,9.3868,35986,0
2013-10-17,9.3526,9.503,9.2843,9.4993,37981,0
2013-10-18,9.3868,9.47,9.3526,9.4142,47935,0
2013-10-21,9.4504,9.4573,9.3477,9.3526,29250,0
2013-10-22,9.3917,9.4759,9.2843,9.3761,42635,0
2013-10-23,9.3408,9.4436,9.3036,9.3761,32306,0
2013-10-24,9.2899,9.51,9.2843,9.3477,34047,0
2013-10-25,9.4573,9.4631,9.3477,9.3526,17606,0
2013-10-28,9.3526,9.4827,9.2978,9.3614,46999,0
2013-10-29,9.3614,9.4759,9.3614,9.4631,24303,0
2013-10-30,9.3173,9.4436,9.3173,9.3526,25610,0
2013-10-31,9.3614,9.4436,9.3173,9.4348,31860,0
2013-11-01,9.4436,9.4436,9.3614,9.3682,20806,0
2013-11-04,9.3682,9.423,9.2978,9.2978,30558,0
2013-11-05,9.2899,9.3809,9.2078,9.2078,82803,0
2013-11-06,9.1486,9.2584,9.1486,9.2584,45754,0
2013-11-07,9.2728,9.4504,9.1926,9.3408,25486,0
2013-11-08,9.3614,9.4504,9.3614,9.3682,16446,0
2013-11-11,9.3761,9.3809,9.3105,9.3252,22556,0
2013-11-12,9.2222,9.3105,9.0504,9.2002,32245,0
2013-11-13,9.2078,9.4504,9.2078,9.3105,42271,0
2013-11-14,9.2432,9.4054,9.2165,9.3809,43798,0
2013-11-15,9.2499,9.3761,9.1201,9.3682,97639,0
2013-11-18,9.2899,9.4054,9.2766,9.2766,39727,0
2013-11-19,9.2375,9.4054,9.2375,9.2499,44814,0
2013-11-20,9.2289,9.3408,9.2289,9.3036,92549,0
2013-11-21,9.2002,9.3477,9.1926,9.3408,72174,0
2013-11-22,9.2375,9.3036,9.2165,9.2165,40306,0
2013-11-25,9.2766,9.2843,9.1048,9.2584,51658,0
2013-11-26,9.1802,9.2432,8.9945,9.1267,108699,0
2013-11-27,9.0704,9.2222,9.0096,9.058,90945,0
2013-11-29,9.0819,9.2728,9.0819,9.142,5453,0
2013-12-02,9.1601,9.4054,9.1201,9.2002,44237,0
2013-12-03,9.3105,9.3477,9.1859,9.1859,59223,0
2013-12-04,9.3408,9.3477,9.2002,9.3252,93273,0
2013-12-05,9.3105,9.334,9.2088,9.2978,53040,0
2013-12-06,9.3477,9.3477,9.2002,9.2978,48894,0
2013-12-09,9.3036,9.3036,9.2078,9.2843,69263,0
2013-12-10,9.2432,9.3173,9.1745,9.2661,92544,0
2013-12-11,9.2728,9.3105,9.2002,9.2899,46854,0
2013-12-12,9.426,9.4524,9.2766,9.3408,75408,0
2013-12-13,9.3261,9.3878,9.2766,9.3183,62222,0
2013-12-16,9.3692,9.4083,9.2978,9.3535,54045,0
2013-12-17,9.3183,9.3624,9.3105,9.3408,79906,0
2013-12-18,9.2899,9.3487,9.2222,9.2499,75980,0
2013-12-19,9.207,9.335,9.1725,9.1725,68098,0
2013-12-20,9.1468,9.3487,9.1468,9.1534,105880,0
2013-12-23,9.1725,9.2766,9.1315,9.1315,98917,0
2013-12-24,9.1916,9.4847,9.1916,9.4661,110067,0
2013-12-26,9.4661,9.4661,9.2432,9.4377,71537,0
2013-12-27,9.3261,9.4377,9.2766,9.335,51896,0
2013-12-30,9.335,9.4083,9.1582,9.2222,93616,0
2013-12-31,9.3487,9.3487,9.1984,9.2365,130975,0
2014-01-02,9.2576,9.3261,9.207,9.207,54802,0
2014-01-03,9.3105,9.3105,9.2222,9.2222,16068,0
2014-01-06,9.2728,9.3105,9.2365,9.2728,26950,0
2014-01-07,9.2432,9.4524,9.2432,9.3183,41142,0
2014-01-08,9.4847,9.4935,9.3487,9.3487,56627,0
2014-01-09,9.3995,9.4661,9.3995,9.4455,66664,0
2014-01-10,9.4455,9.4455,9.2728,9.4308,50463,0
2014-01-13,9.3624,9.4455,9.3261,9.426,42289,0
2014-01-14,9.4788,9.4788,9.2499,9.3105,36842,0
2014-01-15,9.4083,9.4083,9.3036,9.3036,46069,0
2014-01-16,9.4788,9.4935,9.2978,9.377,51752,0
2014-01-17,9.4083,9.426,9.3408,9.3829,17056,0
2014-01-21,9.3624,9.4308,9.3624,9.426,17922,0
2014-01-22,9.4524,9.4788,9.4171,9.4455,50319,0
2014-01-23,9.4739,9.4739,9.3829,9.4083,11253,0
2014-01-24,9.3937,9.4592,9.2899,9.3937,21368,0
2014-01-27,9.2978,9.3487,9.2576,9.2766,26521,0
2014-01-28,9.2899,9.4524,9.2899,9.4083,22149,0
2014-01-29,9.3183,9.4592,9.2766,9.4524,92756,0
2014-01-30,9.502,9.55,9.335,9.541,48458,0
2014-01-31,9.4455,9.583,9.4455,9.583,46162,0
2014-02-03,9.583,9.606,9.4592,9.598,52945,0
2014-02-04,9.3624,9.654,9.3624,9.598,23602,0
2014-02-05,9.4896,9.618,9.4592,9.4847,9123,0
2014-02-06,9.3624,9.583,9.3535,9.4661,28462,0
2014-02-07,9.3995,9.4592,9.377,9.4171,14467,0
2014-02-10,9.529,9.598,9.4485,9.533,37315,0
2014-02-11,9.535,9.739,9.524,9.681,22538,0
2014-02-12,9.66,9.66,9.4847,9.618,24942,0
2014-02-13,9.623,9.758,9.618,9.753,30342,0
2014-02-14,9.724,10.001,9.704,9.948,73262,0
2014-02-18,9.904,9.904,9.779,9.822,41454,0
2014-02-19,9.815,9.9,9.815,9.822,78089,0
2014-02-20,9.87,9.911,9.835,9.904,178353,0
2014-02-21,9.92,9.92,9.808,9.815,28199,0
2014-02-24,9.835,9.891,9.607,9.794,57610,0
2014-02-25,9.765,9.848,9.71,9.765,75261,0
2014-02-26,9.724,9.765,9.724,9.765,23531,0
2014-02-27,9.753,9.904,9.753,9.835,114394,0
2014-02-28,9.835,9.927,9.835,9.9,112522,0
2014-03-03,9.891,9.891,9.64,9.87,56568,0
2014-03-04,9.904,9.904,9.745,9.87,39636,0
2014-03-05,9.815,9.884,9.801,9.884,25474,0
2014-03-06,9.9,9.976,9.9,9.976,69870,0
2014-03-07,9.969,9.988,9.904,9.955,66825,0
2014-03-10,9.955,9.955,9.861,9.899,17103,0
2014-03-11,9.87,9.87,9.779,9.835,35892,0
2014-03-12,9.801,9.988,9.801,9.856,16880,0
2014-03-13,9.891,9.904,9.834,9.904,35351,0
2014-03-14,9.904,9.904,9.884,9.891,18753,0
2014-03-17,9.9,9.904,9.891,9.891,58256,0
2014-03-18,9.9,10.009,9.876,9.995,62788,0
2014-03-19,10.001,10.001,9.87,9.876,20757,0
2014-03-20,9.976,10.144,9.904,10.087,188951,0
2014-03-21,10.108,10.136,10.021,10.122,56228,0
2014-03-24,10.009,10.113,10.009,10.113,19661,0
2014-03-25,10.491,10.534,10.22,10.338,159727,0
2014-03-26,10.261,10.366,10.113,10.267,75980,0
2014-03-27,10.34,10.34,10.204,10.34,36306,0
2014-03-28,10.367,10.509,10.275,10.389,24202,0
2014-03-31,10.354,10.479,10.142,10.189,49776,0
2014-04-01,10.104,10.247,10.104,10.239,14448,0
2014-04-02,10.233,10.423,10.21,10.346,36266,0
2014-04-03,10.445,10.445,10.332,10.42,43379,0
2014-04-04,10.429,10.47,10.354,10.354,74095,0
2014-04-07,10.429,10.46,10.316,10.395,28630,0
2014-04-08,10.354,10.38,10.316,10.316,31777,0
2014-04-09,10.34,10.346,10.247,10.267,94391,0
2014-04-10,10.316,10.361,10.21,10.275,101375,0
2014-04-11,10.267,10.275,10.037,10.09,52628,0
2014-04-14,10.051,10.267,10.051,10.21,47829,0
2014-04-15,10.168,10.445,10.095,10.104,77719,0
2014-04-16,10.176,10.233,10.095,10.127,16011,0
2014-04-17,10.194,10.254,10.142,10.233,14291,0
2014-04-21,10.346,10.47,10.168,10.168,17852,0
2014-04-22,10.177,10.239,10.142,10.187,29438,0
2014-04-23,10.133,10.216,10.133,10.162,9182,0
2014-04-24,10.224,10.29,10.133,10.189,28880,0
2014-04-25,10.189,10.239,10.113,10.239,37903,0
2014-04-28,10.155,10.219,10.095,10.104,40909,0
2014-04-29,10.162,10.275,10.069,10.069,42355,0
2014-04-30,10.149,10.149,10.076,10.09,29550,0
2014-05-01,10.069,10.099,10.059,10.063,23882,0
2014-05-02,10.037,10.142,10.027,10.142,8754,0
2014-05-05,10.162,10.162,9.962,10.004,30687,0
2014-05-06,10.012,10.027,9.935,10.019,29091,0
2014-05-07,9.988,10.048,9.988,10.004,16639,0
2014-05-08,9.957,10.049,9.957,9.998,5592,0
2014-05-09,9.935,9.998,9.9,9.998,17780,0
2014-05-12,9.929,10.046,9.871,9.992,48047,0
2014-05-13,10.042,10.066,9.929,9.929,21789,0
2014-05-14,9.921,10.063,9.921,10.019,40433,0
2014-05-15,10.027,10.168,9.935,9.962,96207,0
2014-05-16,10.019,10.346,10.019,10.127,68672,0
2014-05-19,10.168,10.34,10.142,10.247,34884,0
2014-05-20,10.275,10.453,10.069,10.155,76811,0
2014-05-21,10.163,10.29,10.163,10.239,26192,0
2014-05-22,10.233,10.423,10.233,10.29,27937,0
2014-05-23,10.275,10.487,10.261,10.365,58751,0
2014-05-27,10.38,10.403,10.275,10.375,29796,0
2014-05-28,10.38,10.487,10.296,10.346,57614,0
2014-05-29,10.487,10.487,10.303,10.403,38944,0
2014-05-30,10.487,10.509,10.354,10.429,31037,0
2014-06-02,10.453,10.453,10.367,10.389,16908,0
2014-06-03,10.429,10.453,10.354,10.41,39711,0
2014-06-04,10.453,10.453,10.361,10.445,30783,0
2014-06-05,10.445,10.453,10.361,10.418,25164,0
2014-06-06,10.453,10.453,10.332,10.367,52859,0
2014-06-09,10.34,10.418,10.303,10.395,39853,0
2014-06-10,10.403,10.429,10.346,10.389,25685,0
2014-06-11,10.418,10.429,10.247,10.267,28685,0
2014-06-12,10.29,10.31,10.224,10.261,34442,0
2014-06-13,10.316,10.375,10.162,10.168,48020,0
2014-06-16,10.239,10.267,10.149,10.168,19380,0
2014-06-17,10.104,10.275,10.104,10.213,60598,0
2014-06-18,10.275,10.275,10.155,10.183,51395,0
2014-06-19,10.21,10.239,10.142,10.204,17869,0
2014-06-20,10.247,10.275,10.133,10.275,35266,0
2014-06-23,10.275,10.286,10.155,10.247,42168,0
2014-06-24,10.275,10.31,10.247,10.267,17426,0
2014-06-25,10.239,10.31,10.239,10.283,14612,0
2014-06-26,10.506,10.506,10.125,10.275,44748,0
2014-06-27,10.317,10.463,9.93,9.93,68390,0
2014-06-30,10.232,10.253,10.125,10.13,58624,0
2014-07-01,10.202,10.304,10.13,10.239,234592,0
2014-07-02,10.348,10.348,10.174,10.239,31853,0
2014-07-03,10.29,10.29,10.116,10.165,37624,0
2014-07-07,10.147,10.246,10.147,10.165,30893,0
2014-07-08,10.125,10.209,10.125,10.196,30607,0
2014-07-09,10.246,10.246,10.154,10.182,18988,0
2014-07-10,10.154,10.182,10.147,10.174,21438,0
2014-07-11,10.182,10.232,10.147,10.154,27221,0
2014-07-14,10.174,10.191,10.11,10.139,34756,0
2014-07-15,10.196,10.202,9.992,10.139,51734,0
2014-07-16,10.188,10.188,10.03,10.03,37533,0
2014-07-17,10.1,10.173,10.071,10.147,36324,0
2014-07-18,10.139,10.155,10.109,10.154,32598,0
2014-07-21,10.174,10.174,10.087,10.125,20121,0
2014-07-22,10.147,10.261,10.079,10.13,34756,0
2014-07-23,10.182,10.182,10.109,10.147,21760,0
2014-07-24,10.188,10.188,10.109,10.116,29267,0
2014-07-25,10.188,10.188,10.109,10.15,8815,0
2014-07-28,10.214,10.214,10.147,10.174,13399,0
2014-07-29,10.125,10.214,10.109,10.165,26714,0
2014-07-30,10.202,10.202,10.147,10.174,15751,0
2014-07-31,10.214,10.214,9.999,10.006,31410,0
2014-08-01,10.044,10.147,9.655,9.791,157056,0
2014-08-04,9.861,9.905,9.4749,9.4749,187328,0
2014-08-05,9.4954,9.639,9.4935,9.567,157955,0
2014-08-06,9.581,9.618,9.4866,9.587,96794,0
2014-08-07,9.639,9.749,9.623,9.69,83280,0
2014-08-08,9.681,9.893,9.508,9.834,71699,0
2014-08-11,9.821,9.841,9.639,9.681,80337,0
2014-08-12,9.791,9.791,9.66,9.69,40521,0
2014-08-13,9.742,9.856,9.532,9.612,374791,0
2014-08-14,8.8398,8.9168,8.7453,8.7453,21014125,0
2014-08-15,8.8148,9.0039,8.7728,8.9337,3120102,0
2014-08-18,8.9168,9.0181,8.9168,8.9596,1120362,0
2014-08-19,8.9168,8.9955,8.8803,8.8953,801293,0
2014-08-20,8.9478,8.9812,8.8536,8.9478,869087,0
2014-08-21,8.9888,8.9955,8.8953,8.954,720548,0
2014-08-22,8.9812,8.9888,8.8601,8.9421,566800,0
2014-08-25,8.9812,9.0742,8.9168,8.9888,993410,0
2014-08-26,8.9596,9.0626,8.9596,9.0039,715356,0
2014-08-27,9.0484,9.0626,8.9253,8.9478,807745,0
2014-08-28,8.9888,9.0123,8.9168,8.9421,474770,0
2014-08-29,8.9421,9.0181,8.902,8.9094,559315,0
2014-09-02,8.9337,8.9812,8.902,8.954,816358,0
2014-09-03,8.954,8.954,8.8031,8.8803,1028098,0
2014-09-04,8.8803,8.8803,8.7728,8.7801,895914,0
2014-09-05,8.7728,8.8323,8.7453,8.7728,654331,0
2014-09-08,8.7453,8.9168,8.7453,8.8536,486162,0
2014-09-09,8.8323,8.8803,8.7022,8.8323,601930,0
2014-09-10,8.9094,8.9094,8.7801,8.8148,750598,0
2014-09-11,8.8741,9.0162,8.8148,8.9291,679747,0
2014-09-12,8.8898,8.986,8.8148,8.8323,737306,0
2014-09-15,8.8823,8.9113,8.5202,8.5954,1229089,0
2014-09-16,8.5658,8.7361,8.5658,8.6381,741615,0
2014-09-17,8.6224,8.8611,8.5577,8.8065,1005459,0
2014-09-18,8.7793,8.8323,8.7112,8.8231,425865,0
2014-09-19,8.8741,8.9412,8.8546,8.9374,1205759,0
2014-09-22,8.943,8.9505,8.7433,8.8065,650543,0
2014-09-23,8.7921,8.8823,8.5871,8.6224,748192,0
2014-09-24,8.5658,8.7175,8.5202,8.7112,1058914,0
2014-09-25,8.7175,8.7175,8.3427,8.5336,633596,0
2014-09-26,8.5256,8.6774,8.5256,8.6774,335475,0
2014-09-29,8.7112,8.7388,8.5845,8.653,667442,0
2014-09-30,8.6774,8.7866,8.6224,8.7507,822782,0
2014-10-01,8.7507,8.7572,8.6612,8.6983,304235,0
2014-10-02,8.6983,8.7112,8.4681,8.5954,310018,0
2014-10-03,8.5954,8.7038,8.5954,8.6837,177938,0
2014-10-06,8.6902,8.6902,8.5871,8.645,159744,0
2014-10-07,8.6155,8.6155,8.4369,8.4849,299472,0
2014-10-08,8.4769,8.5256,8.387,8.5068,341818,0
2014-10-09,8.5256,8.5256,8.3563,8.3949,239677,0
2014-10-10,8.3949,8.5407,8.068,8.46,669107,0
2014-10-13,8.4178,8.5256,8.2172,8.2542,336527,0
2014-10-14,8.262,8.2685,8.0604,8.0992,504271,0
2014-10-15,8.0317,8.068,7.6906,8.0094,562476,0
2014-10-16,7.9129,8.3286,7.8202,8.2911,407786,0
2014-10-17,8.3286,8.4369,8.2231,8.2542,305193,0
2014-10-20,8.2542,8.2594,8.161,8.2172,169813,0
2014-10-21,8.2093,8.3644,8.2023,8.2911,335481,0
2014-10-22,8.2911,8.3286,8.1051,8.1647,220055,0
2014-10-23,8.1958,8.2379,8.024,8.156,313424,0
2014-10-24,8.1958,8.1958,8.0917,8.128,234311,0
2014-10-27,8.1424,8.1424,8.0317,8.0917,203692,0
2014-10-28,8.0917,8.128,8.0169,8.0992,207323,0
2014-10-29,8.0992,8.1345,7.9345,8.0525,347863,0
2014-10-30,8.024,8.0832,7.9427,8.0317,389116,0
2014-10-31,8.0317,8.0917,7.9945,8.0832,647891,0
2014-11-03,8.0917,8.1424,8.0317,8.0917,669831,0
2014-11-04,8.0525,8.1213,7.9276,7.9577,668694,0
2014-11-05,8.0094,8.0232,7.9211,7.9794,397260,0
2014-11-06,7.9345,8.0525,7.9345,8.0021,328404,0
2014-11-07,7.9945,8.068,7.9427,7.9945,407442,0
2014-11-10,7.9794,8.1213,7.9577,8.1133,265942,0
2014-11-11,8.0917,8.1051,8.0169,8.0317,192083,0
2014-11-12,8.024,8.0891,7.9945,8.068,221569,0
2014-11-13,8.0832,8.1026,7.9945,8.0317,138777,0
2014-11-14,8.0604,8.1051,8.0021,8.1051,206819,0
2014-11-17,8.1051,8.2542,8.0401,8.2309,482881,0
2014-11-18,8.2093,8.2765,8.1213,8.1798,356863,0
2014-11-19,8.1213,8.1798,8.1213,8.1798,227745,0
2014-11-20,8.1424,8.1424,7.9945,8.0401,429665,0
2014-11-21,8.0401,8.1733,8.0401,8.0754,237961,0
2014-11-24,8.1213,8.1749,8.1213,8.1213,211183,0
2014-11-25,8.1051,8.3286,8.1051,8.3059,350941,0
2014-11-26,8.313,8.3347,8.2454,8.2834,155736,0
2014-11-28,8.313,8.313,8.1345,8.1958,88673,0
2014-12-01,8.1877,8.1877,8.0021,8.068,286783,0
2014-12-02,8.0832,8.1133,8.0021,8.0317,469338,0
2014-12-03,8.0525,8.0992,7.9577,8.0525,503663,0
2014-12-04,8.1051,8.1051,8.0169,8.0468,243133,0
2014-12-05,8.0317,8.0917,8.024,8.0832,227587,0
2014-12-08,8.0754,8.0891,7.8532,7.8532,591997,0
2014-12-09,7.8532,7.8532,7.7135,7.8102,486655,0
2014-12-10,7.869,7.869,7.58,7.6316,366551,0
2014-12-11,7.7003,7.7471,7.6244,7.6549,1354867,0
2014-12-12,7.6478,7.6549,7.4033,7.5478,1055721,0
2014-12-15,7.5866,7.6843,7.517,7.5707,716098,0
2014-12-16,7.4335,7.5764,7.4185,7.449,976029,0
2014-12-17,7.4717,7.6478,7.4717,7.5785,772813,0
2014-12-18,7.6396,8.0281,7.6244,7.6843,554097,0
2014-12-19,7.7389,7.8294,7.6515,7.768,557104,0
2014-12-22,7.7084,7.8082,7.6549,7.7239,467730,0
2014-12-23,7.7003,7.8294,7.6696,7.7917,516397,0
2014-12-24,7.8161,7.8877,7.7604,7.8457,218809,0
2014-12-26,7.8523,7.9004,7.7761,7.8457,356256,0
2014-12-29,7.8457,7.8457,7.7084,7.7761,535315,0
2014-12-30,7.7459,7.7459,7.6244,7.7084,760380,0
2014-12-31,7.7389,7.86,7.677,7.7917,846065,0
2015-01-02,7.8457,7.892,7.7135,7.8294,236263,0
2015-01-05,7.7998,7.892,7.7842,7.8294,435820,0
2015-01-06,7.7459,7.8161,7.7157,7.7842,280217,0
2015-01-07,7.8161,7.8161,7.7389,7.7998,290501,0
2015-01-08,7.8161,7.9817,7.8161,7.9517,298591,0
2015-01-09,7.9444,8.0874,7.9293,8.0367,271165,0
2015-01-12,8.0729,8.0729,7.9444,8.0204,316673,0
2015-01-13,8.0729,8.0815,7.9678,8.0204,265306,0
2015-01-14,7.9893,8.0061,7.7917,7.8756,316508,0
2015-01-15,7.8682,7.9444,7.8294,7.8835,152402,0
2015-01-16,7.8835,7.9893,7.8737,7.9678,164505,0
2015-01-20,7.9633,8.0138,7.9094,7.9517,399700,0
2015-01-21,7.9293,8.0061,7.9293,7.9762,180697,0
2015-01-22,8.0061,8.0281,7.9762,7.9893,296236,0
2015-01-23,7.9893,8.0061,7.9517,7.9817,143572,0
2015-01-26,8.0204,8.0654,7.9595,8.0138,235908,0
2015-01-27,7.9678,8.0281,7.9678,8.0061,154379,0
2015-01-28,8.0061,8.0443,7.9004,7.9817,215368,0
2015-01-29,7.8682,7.9762,7.8161,7.9004,337401,0
2015-01-30,7.86,7.9361,7.8218,7.8682,184494,0
2015-02-02,7.9055,7.9055,7.7917,7.8161,108029,0
2015-02-03,7.9138,8.0983,7.8756,7.9977,116468,0
2015-02-04,8.0138,8.0654,7.9444,7.9977,198019,0
2015-02-05,7.9893,8.3331,7.9444,8.2799,340473,0
2015-02-06,8.3259,8.4548,8.1806,8.4027,316372,0
2015-02-09,8.387,8.4256,8.0061,8.2885,638533,0
2015-02-10,8.3331,8.3635,8.1493,8.3034,315492,0
2015-02-11,8.3034,8.3635,8.1654,8.2041,187567,0
2015-02-12,8.2576,8.3181,8.2108,8.3103,257327,0
2015-02-13,8.3468,8.3711,8.2576,8.3259,172001,0
2015-02-17,8.3103,8.3468,8.2041,8.2405,140613,0
2015-02-18,8.2576,8.3181,8.2041,8.2576,175989,0
2015-02-19,8.2342,8.4108,8.2342,8.3468,147751,0
2015-02-20,8.3468,8.3468,8.2182,8.3259,183674,0
2015-02-23,8.2722,8.3259,8.2041,8.2576,147121,0
2015-02-24,8.2256,8.4627,8.2256,8.387,219867,0
2015-02-25,8.4459,8.4459,8.3408,8.4027,124786,0
2015-02-26,8.4108,8.4108,8.2799,8.3555,150453,0
2015-02-27,8.3792,8.4108,8.3331,8.387,193057,0
2015-03-02,8.4108,8.4108,8.3103,8.3555,167095,0
2015-03-03,8.3635,8.387,8.3181,8.387,115556,0
2015-03-04,8.3408,8.3711,8.3181,8.3468,121062,0
2015-03-05,8.3635,8.3635,8.2722,8.2947,111488,0
2015-03-06,8.3103,8.3408,8.249,8.3331,110830,0
2015-03-09,8.3468,8.3711,8.2799,8.3034,84730,0
2015-03-10,8.2947,8.3034,8.1972,8.2182,134309,0
2015-03-11,8.2405,8.3181,8.1972,8.2645,136410,0
2015-03-12,8.2885,8.3331,8.2108,8.2645,146772,0
2015-03-13,8.3468,8.3468,8.2041,8.3103,94828,0
2015-03-16,8.3259,8.3259,8.0281,8.2182,158967,0
2015-03-17,8.2182,8.3034,8.127,8.2182,109257,0
2015-03-18,8.1972,8.2947,8.1568,8.249,101256,0
2015-03-19,8.2182,8.2799,8.1972,8.2645,147033,0
2015-03-20,8.2799,8.2799,8.2342,8.2722,160410,0
2015-03-23,8.2799,8.387,8.2342,8.2645,283965,0
2015-03-24,8.3034,8.3468,8.2405,8.3103,184937,0
2015-03-25,8.3408,8.3468,8.2108,8.2722,158837,0
2015-03-26,8.2799,8.3259,8.2645,8.3034,237797,0
2015-03-27,8.3034,8.3408,8.2576,8.3331,189528,0
2015-03-30,8.3555,8.4186,8.2799,8.3331,311113,0
2015-03-31,8.3331,8.4494,8.3025,8.3331,295305,0
2015-04-01,8.3095,8.3408,8.2463,8.2938,201036,0
2015-04-02,8.3473,8.372,8.2938,8.3408,106132,0
2015-04-06,8.3408,8.372,8.2713,8.3408,137260,0
2015-04-07,8.372,8.4272,8.2463,8.3025,212958,0
2015-04-08,8.3331,8.3331,8.1297,8.2627,231779,0
2015-04-09,8.2938,8.3095,8.1852,8.3025,189238,0
2015-04-10,8.3172,8.3259,8.2548,8.3025,147333,0
2015-04-13,8.2627,8.3408,8.1688,8.3025,125647,0
2015-04-14,8.3025,8.3967,8.2309,8.3878,159450,0
2015-04-15,8.4132,8.4132,8.2745,8.3644,100915,0
2015-04-16,8.372,8.5613,8.372,8.5433,299987,0
2015-04-17,8.5354,8.5524,8.4336,8.4912,116334,0
2015-04-20,8.4751,8.5854,8.4336,8.5273,119077,0
2015-04-21,8.4494,8.5613,8.4494,8.5354,107460,0
2015-04-22,8.5068,8.5524,8.4751,8.5068,149991,0
2015-04-23,8.5273,8.5854,8.4751,8.5068,143638,0
2015-04-24,8.4912,8.5433,8.4336,8.4982,91717,0
2015-04-27,8.5068,8.5433,8.4664,8.4912,92866,0
2015-04-28,8.4582,8.5854,8.4494,8.5774,154985,0
2015-04-29,8.5613,8.6396,8.4027,8.4655,170129,0
2015-04-30,8.4903,8.5524,8.4262,8.5524,111480,0
2015-05-01,8.4903,8.5433,8.4821,8.5433,99600,0
2015-05-04,8.5265,8.5433,8.3949,8.4406,151672,0
2015-05-05,8.4196,8.4821,8.4196,8.4574,102760,0
2015-05-06,8.4743,8.4743,8.236,8.3156,121257,0
2015-05-07,8.2516,8.3067,8.236,8.2675,85814,0
2015-05-08,8.2675,8.2842,8.236,8.2604,140554,0
2015-05-11,8.2516,8.2675,8.1733,8.1806,203368,0
2015-05-12,8.1647,8.1806,7.7688,7.9595,712292,0
2015-05-13,7.9353,8.0857,7.911,8.0232,305750,0
2015-05-14,8.007,8.0611,7.911,7.9511,307266,0
2015-05-15,7.9678,8.0392,7.911,7.9817,200703,0
2015-05-18,7.9595,8.0046,7.9193,7.9511,284681,0
2015-05-19,8.0232,8.0307,7.9193,7.9435,180995,0
2015-05-20,7.9678,7.9903,7.8484,7.9511,296018,0
2015-05-21,7.8804,7.9435,7.8804,7.9269,244194,0
2015-05-22,7.9595,7.9903,7.911,7.9353,80133,0
2015-05-26,7.9435,8.0232,7.9353,7.9986,114383,0
2015-05-27,8.0232,8.0468,7.9903,8.0232,197685,0
2015-05-28,8.0232,8.1337,8.0232,8.0695,311202,0
2015-05-29,8.0783,8.1337,7.9511,7.9669,259810,0
2015-06-01,8.007,8.0948,7.9903,8.0535,213128,0
2015-06-02,8.1026,8.1109,8.0147,8.0468,160442,0
2015-06-03,8.0948,8.0948,8.0147,8.0611,270698,0
2015-06-04,8.0695,8.126,7.926,8.0232,216382,0
2015-06-05,8.0468,8.0783,7.9903,8.0392,107503,0
2015-06-08,8.007,8.007,7.9345,7.9752,131530,0
2015-06-09,7.9511,7.9986,7.9186,7.9903,145895,0
2015-06-10,8.0147,8.0147,7.9186,8.0147,149160,0
2015-06-11,7.9669,7.9986,7.9186,7.9817,149406,0
2015-06-12,7.9903,8.0783,7.9752,8.0695,156686,0
2015-06-15,8.0392,8.0948,7.8788,7.9986,198858,0
2015-06-16,7.9986,8.0611,7.9345,7.9817,178586,0
2015-06-17,7.9986,8.0468,7.9903,8.0147,141167,0
2015-06-18,8.0307,8.0948,7.9903,8.0948,169827,0
2015-06-19,8.0695,8.1109,8.007,8.0535,113510,0
2015-06-22,8.0611,8.0611,7.9511,7.9903,137038,0
2015-06-23,7.9669,8.0232,7.9585,8.007,204265,0
2015-06-24,7.9817,8.007,7.9817,7.9986,155184,0
2015-06-25,8.007,8.007,7.926,7.9752,155811,0
2015-06-26,7.8623,7.9427,7.7504,7.7826,514986,0
2015-06-29,7.702,7.7345,7.4437,7.5728,527039,0
2015-06-30,7.6052,7.6215,7.4275,7.4437,716532,0
2015-07-01,7.4354,7.4759,7.3467,7.3788,355610,0
2015-07-02,7.3953,7.3953,7.3307,7.3711,106895,0
2015-07-06,7.3225,7.4437,7.3065,7.4437,142691,0
2015-07-07,7.452,7.492,7.3307,7.4759,161270,0
2015-07-08,7.452,7.4679,7.3788,7.452,94509,0
2015-07-09,7.4679,7.5728,7.4679,7.5164,156068,0
2015-07-10,7.6052,7.6134,7.4679,7.5083,128074,0
2015-07-13,7.6376,7.6376,7.4841,7.5244,172666,0
2015-07-14,7.5324,7.6052,7.5164,7.5888,156116,0
2015-07-15,7.6052,7.6215,7.5324,7.5648,186148,0
2015-07-16,7.5888,7.6294,7.5728,7.5888,152720,0
2015-07-17,7.5888,7.6052,7.492,7.5324,184309,0
2015-07-20,7.5164,7.5486,7.3144,7.3467,416801,0
2015-07-21,7.3144,7.3953,7.2257,7.2982,313747,0
2015-07-22,7.2743,7.2743,7.1853,7.2743,271755,0
2015-07-23,7.2661,7.3631,7.25,7.3307,214532,0
2015-07-24,7.3065,7.4275,7.3065,7.355,152969,0
2015-07-27,7.3307,7.3711,7.3144,7.355,147274,0
2015-07-28,7.3631,7.4841,7.2743,7.3711,269031,0
2015-07-29,7.387,7.4679,7.2982,7.4195,199789,0
2015-07-30,7.4276,7.4684,7.3543,7.4356,207420,0
2015-07-31,7.4522,7.493,7.4033,7.4766,240497,0
2015-08-03,7.4522,7.4849,7.3623,7.4439,139600,0
2015-08-04,7.4439,7.4766,7.3867,7.4604,210847,0
2015-08-05,7.4766,7.5746,7.3951,7.4276,135134,0
2015-08-06,7.4356,7.4766,7.4113,7.4604,187014,0
2015-08-07,7.4356,7.4604,7.4195,7.4522,138566,0
2015-08-10,7.4439,7.5583,7.4356,7.5336,123988,0
2015-08-11,7.3623,7.4276,6.9704,7.2481,999919,0
2015-08-12,7.2642,7.4276,7.2401,7.3783,449020,0
2015-08-13,7.3459,7.5092,7.3297,7.3623,299308,0
2015-08-14,7.3543,7.5499,7.3543,7.4522,158414,0
2015-08-17,7.4522,7.5336,7.4276,7.4849,206068,0
2015-08-18,7.493,7.493,7.3704,7.4276,161476,0
2015-08-19,7.4276,7.4439,7.3543,7.3867,127909,0
2015-08-20,7.3867,7.4766,7.3543,7.3867,149592,0
2015-08-21,7.3459,7.4195,7.1665,7.2888,310944,0
2015-08-24,7.4081,7.4081,6.9051,6.9951,479907,0
2015-08-25,7.093,7.297,7.0604,7.1418,305310,0
2015-08-26,7.1828,7.1991,7.0114,7.1256,175813,0
2015-08-27,7.1502,7.2888,7.1418,7.2561,126927,0
2015-08-28,7.2235,7.3053,7.0848,7.2561,123129,0
2015-08-31,7.2154,7.297,7.1828,7.2154,49987,0
2015-09-01,7.1744,7.2481,7.0604,7.1418,58684,0
2015-09-02,7.0389,7.3106,7.0389,7.2202,207098,0
2015-09-03,7.2447,7.3683,7.179,7.2531,105557,0
2015-09-04,7.2365,7.3436,7.179,7.2447,73489,0
2015-09-08,7.2862,7.3436,7.1954,7.2775,110779,0
2015-09-09,7.2775,7.3683,7.2531,7.2942,85148,0
2015-09-10,7.2942,7.3273,7.2366,7.2695,83248,0
2015-09-11,7.2942,7.4178,7.2695,7.3683,132279,0
2015-09-14,7.3273,7.3273,7.2037,7.2695,159849,0
2015-09-15,7.2862,7.3436,7.2119,7.3354,99723,0
2015-09-16,7.3023,7.4343,7.2862,7.3931,78588,0
2015-09-17,7.3683,7.3683,7.2285,7.3189,128887,0
2015-09-18,7.2695,7.3683,7.2531,7.3273,62557,0
2015-09-21,7.3189,7.4178,7.3189,7.4012,127783,0
2015-09-22,7.3436,7.4178,7.3436,7.4012,85997,0
2015-09-23,7.3849,7.4424,7.3599,7.3768,49921,0
2015-09-24,7.3436,7.4588,7.2447,7.3599,140949,0
2015-09-25,7.3931,7.4343,7.3106,7.3683,109928,0
2015-09-28,7.3354,7.3683,7.1459,7.1873,293308,0
2015-09-29,7.1624,7.2365,6.8494,7.006,243175,0
2015-09-30,7.0472,7.2037,7.006,7.1873,149767,0
2015-10-01,7.2202,7.3106,7.1542,7.2942,93650,0
2015-10-02,7.2736,7.3232,7.2154,7.2154,107192,0
2015-10-05,7.2236,7.2901,7.1573,7.2154,136608,0
2015-10-06,7.2236,7.2902,7.1821,7.2486,88762,0
2015-10-07,7.2736,7.3648,7.2319,7.3648,186799,0
2015-10-08,7.3484,7.5392,7.2486,7.4893,224010,0
2015-10-09,7.4728,7.506,7.423,7.4893,92134,0
2015-10-12,7.506,7.5558,7.4644,7.506,99532,0
2015-10-13,7.4893,7.5476,7.456,7.506,106585,0
2015-10-14,7.506,7.5308,7.3731,7.4062,184991,0
2015-10-15,7.4477,7.4728,7.3484,7.4477,125736,0
2015-10-16,7.456,7.4893,7.3731,7.4811,92858,0
2015-10-19,7.4477,7.4975,7.3897,7.423,59858,0
2015-10-20,7.4397,7.4811,7.3731,7.3897,69371,0
2015-10-21,7.3648,7.3897,7.1821,7.2154,90084,0
2015-10-22,7.1821,7.4314,7.1821,7.2154,58051,0
2015-10-23,7.2652,7.3067,7.0742,7.1821,68768,0
2015-10-26,7.1903,7.2819,7.1736,7.2569,53716,0
2015-10-27,7.2236,7.3067,7.2154,7.2736,89004,0
2015-10-28,7.2902,7.3399,7.0992,7.2154,186194,0
2015-10-29,7.1736,7.3317,7.0576,7.1406,196312,0
2015-10-30,7.1492,7.1988,7.0659,7.0992,189568,0
2015-11-02,7.0992,7.2236,7.0742,7.1073,162920,0
2015-11-03,7.12,7.2626,7.0782,7.2122,204499,0
2015-11-04,7.1954,7.3547,7.1954,7.2707,145871,0
2015-11-05,7.2707,7.3878,7.2206,7.2789,162239,0
2015-11-06,7.1368,7.455,7.1368,7.363,271236,0
2015-11-09,7.3796,7.3796,7.2206,7.2626,50046,0
2015-11-10,7.2372,7.2873,7.1703,7.1954,82494,0
2015-11-11,7.2455,7.3211,7.1368,7.2206,150301,0
2015-11-12,7.229,7.3127,7.187,7.1954,188266,0
2015-11-13,7.1619,7.229,7.0948,7.1954,137290,0
2015-11-16,7.2037,7.363,7.2037,7.3294,134783,0
2015-11-17,7.3294,7.4132,7.2626,7.363,146244,0
2015-11-18,7.3294,7.363,7.2789,7.3127,93117,0
2015-11-19,7.2873,7.3459,7.229,7.296,58496,0
2015-11-20,7.2707,7.3459,7.1619,7.187,101594,0
2015-11-23,7.187,7.363,7.12,7.3459,105057,0
2015-11-24,7.3043,7.3043,7.2037,7.296,110788,0
2015-11-25,7.229,7.363,7.2037,7.3127,122844,0
2015-11-27,7.2789,7.3377,7.2789,7.3211,28652,0
2015-11-30,7.296,7.455,7.2873,7.4216,323286,0
2015-12-01,7.4132,7.4383,7.3043,7.3714,163901,0
2015-12-02,7.3377,7.3796,7.2455,7.2626,75440,0
2015-12-03,7.254,7.3127,7.1453,7.1534,125795,0
2015-12-04,7.1453,7.3294,6.9693,7.0864,149108,0
2015-12-07,7.053,7.1033,6.8268,6.8936,240556,0
2015-12-08,6.81,6.9943,6.81,6.8936,198988,0
2015-12-09,6.8436,6.8936,6.584,6.743,379873,0
2015-12-10,6.7264,6.8184,6.6341,6.693,184684,0
2015-12-11,6.6509,6.6675,6.3325,6.5002,328539,0
2015-12-14,6.4749,6.5587,6.1482,6.2323,520651,0
2015-12-15,6.4499,6.5252,6.2826,6.3913,879130,0
2015-12-16,6.3913,6.8854,6.3913,6.5587,274817,0
2015-12-17,6.5337,6.7597,6.5337,6.5757,204738,0
2015-12-18,6.6509,6.7178,6.4749,6.5002,361012,0
2015-12-21,6.517,6.6675,6.3494,6.5671,225753,0
2015-12-22,6.5671,6.851,6.5638,6.8018,411348,0
2015-12-23,6.8268,7.1534,6.7934,7.1368,231244,0
2015-12-24,7.1368,7.3459,6.9634,7.2037,113349,0
2015-12-28,7.1453,7.3294,6.9526,7.053,186802,0
2015-12-29,7.0363,7.3796,7.0363,7.0613,235609,0
2015-12-30,6.9725,7.4036,6.9725,7.2515,205030,0
2015-12-31,7.1839,7.4121,7.0953,7.243,267461,0
2016-01-04,7.1671,7.3359,7.0993,7.3276,55032,0
2016-01-05,7.3105,7.3105,7.1586,7.2344,110811,0
2016-01-06,7.1331,7.2261,7.0234,7.1415,114526,0
2016-01-07,7.0572,7.1415,6.7948,6.8796,113561,0
2016-01-08,6.8628,7.0909,6.8628,7.0487,66778,0
2016-01-11,7.0403,7.0655,6.8172,6.8374,118589,0
2016-01-12,6.9218,6.9218,6.4908,6.5755,339750,0
2016-01-13,6.508,6.508,6.2204,6.2879,244769,0
2016-01-14,6.2879,6.2966,6.0599,6.2204,336054,0
2016-01-15,6.0935,6.1611,5.7759,6.0009,225377,0
2016-01-19,6.043,6.043,5.7473,5.8823,213925,0
2016-01-20,5.7893,5.9078,5.5528,5.7557,227740,0
2016-01-21,5.8486,5.9331,5.6457,5.7809,143833,0
2016-01-22,5.8655,6.3132,5.7978,6.2628,171090,0
2016-01-25,6.2119,6.2879,5.9753,5.992,191556,0
2016-01-26,6.0009,6.1611,5.9668,6.043,114966,0
2016-01-27,6.0345,6.2034,5.9498,6.0599,238980,0
2016-01-28,6.1358,6.4064,6.0378,6.3049,199690,0
2016-01-29,6.2879,6.5796,6.2796,6.3642,165535,0
2016-02-01,6.3049,6.4908,6.1528,6.3471,217048,0
2016-02-02,6.3217,6.5162,6.2034,6.3555,218699,0
2016-02-03,6.3683,6.5307,6.3342,6.4537,253275,0
2016-02-04,6.4282,6.616,6.3942,6.5392,123275,0
2016-02-05,6.522,6.633,6.36,6.3854,210294,0
2016-02-08,6.3683,6.4881,6.2062,6.3854,405855,0
2016-02-09,6.36,6.6885,6.0227,6.1466,267341,0
2016-02-10,6.1379,6.1379,5.8563,5.95,317937,0
2016-02-11,5.7623,5.7623,5.5746,5.7196,268189,0
2016-02-12,5.7623,6.0355,5.7623,5.9587,122298,0
2016-02-16,5.9672,6.0355,5.8862,5.95,202039,0
2016-02-17,6.0185,6.232,5.805,6.1551,70880,0
2016-02-18,6.1978,6.2745,6.1124,6.2659,50032,0
2016-02-19,6.232,6.232,6.0526,6.2148,65180,0
2016-02-22,6.2403,6.3942,6.1893,6.2062,107932,0
2016-02-23,6.2148,6.3683,6.1978,6.2403,88034,0
2016-02-24,6.172,6.3001,5.9927,6.2232,75405,0
2016-02-25,6.2062,6.3001,6.1551,6.2831,103837,0
2016-02-26,6.2916,6.3942,6.2575,6.36,56584,0
2016-02-29,6.3767,6.5818,6.2831,6.5307,92111,0
2016-03-01,6.5392,6.5903,6.4708,6.5735,86452,0
2016-03-02,6.5307,6.616,6.4708,6.5735,83484,0
2016-03-03,6.5476,6.5903,6.4708,6.5648,100458,0
2016-03-04,6.5563,6.693,6.5307,6.6501,110540,0
2016-03-07,6.6586,6.6586,6.4708,6.4796,74112,0
2016-03-08,6.4796,6.4881,6.411,6.4624,48566,0
2016-03-09,6.4796,6.6245,6.4624,6.5903,109494,0
2016-03-10,6.616,6.7612,6.616,6.7356,138642,0
2016-03-11,6.6967,6.7571,6.6794,6.7053,156461,0
2016-03-14,6.6967,6.6967,6.5073,6.6794,95520,0
2016-03-15,6.6106,6.6622,6.5073,6.6019,65677,0
2016-03-16,6.533,6.5933,6.4726,6.49,90888,0
2016-03-17,6.49,6.5933,6.4641,6.5416,116495,0
2016-03-18,6.5073,6.5502,6.4641,6.5073,43859,0
2016-03-21,6.533,6.5762,6.4726,6.5157,27176,0
2016-03-22,6.4811,6.5502,6.4726,6.5502,70266,0
2016-03-23,6.5157,6.645,6.4296,6.49,66160,0
2016-03-24,6.4726,6.5762,6.3776,6.533,91675,0
2016-03-28,6.5502,6.6192,6.4123,6.5244,104299,0
2016-03-29,6.4296,6.6192,6.4141,6.5933,56020,0
2016-03-30,6.5502,6.6665,6.5502,6.6192,50302,0
2016-03-31,6.6537,6.8347,6.6537,6.8347,163871,0
2016-04-01,6.7743,6.8433,6.714,6.7226,84378,0
2016-04-04,6.7485,6.7658,6.6277,6.6967,65698,0
2016-04-05,6.6537,6.8261,6.6277,6.8002,74009,0
2016-04-06,6.7658,6.8347,6.7226,6.8261,28242,0
2016-04-07,6.7916,6.7916,6.6537,6.688,34613,0
2016-04-08,6.7226,6.8347,6.6277,6.7311,59830,0
2016-04-11,6.7658,6.9121,6.7658,6.8949,97625,0
2016-04-12,6.8603,7.1964,6.7485,6.8347,66948,0
2016-04-13,6.8738,6.9348,6.7608,6.7953,38543,0
2016-04-14,6.8042,6.8564,6.7782,6.8042,41273,0
2016-04-15,6.7782,6.9521,6.7694,6.8738,64782,0
2016-04-18,6.8738,6.952,6.7953,6.8302,36680,0
2016-04-19,6.8477,6.86,6.7694,6.8477,46013,0
2016-04-20,6.7953,6.9521,6.7953,6.8302,61000,0
2016-04-21,6.8564,6.9521,6.8477,6.9521,36925,0
2016-04-22,6.9348,6.9434,6.7867,6.8913,70853,0
2016-04-25,6.8564,6.8998,6.7867,6.7953,34517,0
2016-04-26,6.8302,6.8651,6.7782,6.7867,58217,0
2016-04-27,6.7782,7.0217,6.7608,6.9521,72228,0
2016-04-28,6.9434,6.9868,6.8564,6.8824,43313,0
2016-04-29,6.9087,7.039,6.7946,6.8651,80605,0
2016-05-02,6.8477,6.926,6.7867,6.8738,84402,0
2016-05-03,6.8564,6.926,6.7694,6.8129,85517,0
2016-05-04,6.7694,6.8302,6.6998,6.7694,64338,0
2016-05-05,6.752,6.8389,6.752,6.7694,61002,0
2016-05-06,6.7608,6.8389,6.7172,6.8129,58187,0
2016-05-09,6.8129,6.9739,6.7172,6.752,75946,0
2016-05-10,6.7608,6.8302,6.6563,6.6825,94946,0
2016-05-11,6.6341,6.8185,6.6341,6.6691,75156,0
2016-05-12,6.6691,6.7659,6.6005,6.7483,101796,0
2016-05-13,6.722,6.7571,6.6166,6.6516,103992,0
2016-05-16,6.6605,6.6858,6.5638,6.5638,142850,0
2016-05-17,6.5372,6.7131,6.5372,6.59,109531,0
2016-05-18,6.555,6.6605,6.546,6.5813,83461,0
2016-05-19,6.555,6.6428,6.3705,6.4935,123958,0
2016-05-20,6.5111,6.5813,6.4232,6.555,100666,0
2016-05-23,6.5988,6.8011,6.5643,6.7483,69947,0
2016-05-24,6.7833,6.7833,6.7045,6.7307,51294,0
2016-05-25,6.7659,6.9679,6.7307,6.9679,70081,0
2016-05-26,6.9065,6.9578,6.8538,6.8978,25053,0
2016-05-27,6.8978,7.0031,6.8978,6.9503,48928,0
2016-05-31,6.9679,7.0294,6.8625,6.8889,40617,0
2016-06-01,6.8801,6.9856,6.8097,6.9679,30529,0
2016-06-02,6.9679,7.0031,6.9503,6.9769,40051,0
2016-06-03,6.9503,7.0733,6.9021,7.0208,67853,0
2016-06-06,7.012,7.1085,7.0031,7.0644,26735,0
2016-06-07,7.0644,7.1437,7.0294,7.1085,172530,0
2016-06-08,7.1262,7.2316,7.0733,7.1437,62861,0
2016-06-09,7.1262,7.1262,7.0383,7.091,23483,0
2016-06-10,7.047,7.091,7.0294,7.0383,33640,0
2016-06-13,7.0515,7.158,7.0072,7.0693,49241,0
2016-06-14,7.0515,7.1136,7.0248,7.0515,87783,0
2016-06-15,7.0782,7.167,7.0515,7.1314,107583,0
2016-06-16,7.087,7.1402,7.0515,7.1047,78501,0
2016-06-17,7.0782,7.1934,7.0515,7.1402,79439,0
2016-06-20,7.1934,7.3265,7.1314,7.22,100205,0
2016-06-21,7.2553,7.2725,7.167,7.1757,39854,0
2016-06-22,7.2112,7.291,7.1358,7.158,91319,0
2016-06-23,7.2643,7.2643,7.1225,7.1493,65814,0
2016-06-24,7.0339,7.167,6.741,6.741,342479,0
2016-06-27,6.7855,6.9717,6.7589,6.7766,63978,0
2016-06-28,6.8476,6.9716,6.7766,6.9273,44350,0
2016-06-29,6.9984,6.9984,6.8829,6.9896,53192,0
2016-06-30,7.016,7.0604,6.9541,7.0604,41892,0
2016-07-01,7.0604,7.1757,7.0426,7.1402,62744,0
2016-07-05,7.1402,7.158,7.0958,7.0958,143534,0
2016-07-06,7.0515,7.2378,7.0515,7.2112,52291,0
2016-07-07,7.2112,7.2378,7.0693,7.1934,75901,0
2016-07-08,7.22,7.2734,7.167,7.2553,106120,0
2016-07-11,7.2822,7.3177,7.2467,7.2998,40185,0
2016-07-12,7.3088,7.3797,7.2643,7.2822,96737,0
2016-07-13,7.3315,7.3762,7.3136,7.3315,40440,0
2016-07-14,7.3671,7.412,7.3136,7.3494,49584,0
2016-07-15,7.3404,7.3851,7.3224,7.3494,39868,0
2016-07-18,7.3671,7.4656,7.3358,7.403,57562,0
2016-07-19,7.3851,7.4476,7.3851,7.4476,53164,0
2016-07-20,7.4388,7.4567,7.3494,7.4476,46122,0
2016-07-21,7.4567,7.4567,7.3046,7.43,80469,0
2016-07-22,7.412,7.5462,7.412,7.5193,38342,0
2016-07-25,7.5552,7.6,7.4925,7.5731,146745,0
2016-07-26,7.5642,7.6,7.5193,7.5552,114214,0
2016-07-27,7.5909,7.6,7.5193,7.5552,29133,0
2016-07-28,7.5552,7.5552,7.5193,7.5239,88809,0
2016-07-29,7.5552,7.5909,7.4747,7.5193,86590,0
2016-08-01,7.5552,7.6448,7.4747,7.5372,93734,0
2016-08-02,7.5462,7.5731,7.4567,7.5014,60704,0
2016-08-03,7.5104,7.5682,7.4651,7.5193,183671,0
2016-08-04,7.5372,7.6089,7.412,7.5909,242148,0
2016-08-05,7.5731,7.6448,7.5327,7.6178,53001,0
2016-08-08,7.6448,7.6983,7.6089,7.6895,76713,0
2016-08-09,7.7074,7.8237,7.6806,7.7431,53485,0
2016-08-10,7.6983,7.6983,7.412,7.5822,224840,0
2016-08-11,7.6407,7.6499,7.4511,7.5776,211230,0
2016-08-12,7.5596,7.6499,7.4511,7.5776,1160133,0
2016-08-15,7.6227,7.6317,7.4962,7.5504,59198,0
2016-08-16,7.5866,7.7131,7.5233,7.5596,70851,0
2016-08-17,7.5956,7.7131,7.5685,7.6588,102223,0
2016-08-18,7.668,7.7221,7.5776,7.6227,223091,0
2016-08-19,7.6588,7.74,7.5685,7.7131,150613,0
2016-08-22,7.7221,7.7672,7.6768,7.7221,182744,0
2016-08-23,7.7672,7.8395,7.7221,7.8123,87198,0
2016-08-24,7.8304,7.8575,7.7672,7.7942,489548,0
2016-08-25,7.8213,7.9477,7.8213,7.8844,212433,0
2016-08-26,7.9207,7.9748,7.8665,7.9297,129631,0
2016-08-29,7.9659,8.0472,7.957,8.0021,196194,0
2016-08-30,8.038,8.0742,8.011,8.0652,199830,0
2016-08-31,8.0832,8.0923,7.7952,8.0742,263161,0
2016-09-01,8.0472,8.0832,7.9477,7.9928,449364,0
2016-09-02,8.038,8.1181,7.957,8.0021,115434,0
2016-09-06,8.038,8.0919,7.9387,8.011,201977,0
2016-09-07,8.0472,8.1195,7.957,8.0291,266302,0
2016-09-08,8.0472,8.1105,7.9477,7.9748,146553,0
2016-09-09,7.9659,7.9795,7.7672,7.8123,239582,0
2016-09-12,7.7491,7.8937,7.7491,7.8575,88247,0
2016-09-13,7.8439,7.862,7.7436,7.7892,96667,0
2016-09-14,7.8074,7.8529,7.698,7.7162,126972,0
2016-09-15,7.7436,7.8803,7.7436,7.7528,133175,0
2016-09-16,7.78,7.7983,7.7255,7.7528,74121,0
2016-09-19,7.7709,7.8803,7.7709,7.8165,72766,0
2016-09-20,7.8439,7.9167,7.7983,7.8256,90799,0
2016-09-21,7.8439,7.8712,7.7618,7.8255,79361,0
2016-09-22,7.8347,7.8803,7.8256,7.8803,76771,0
2016-09-23,7.8529,8.0533,7.8529,7.9531,82696,0
2016-09-26,7.9531,7.9531,7.7892,7.7892,52944,0
2016-09-27,7.8165,7.8894,7.7983,7.8347,85047,0
2016-09-28,7.8347,7.8712,7.7436,7.7983,85635,0
2016-09-29,7.78,7.7892,7.7618,7.7892,73334,0
2016-09-30,7.8347,7.9258,7.7983,7.7983,191306,0
2016-10-03,7.8347,7.9668,7.8256,7.935,105185,0
2016-10-04,7.9531,7.9713,7.8256,7.8803,62118,0
2016-10-05,7.8985,7.9531,7.8529,7.935,89974,0
2016-10-06,7.9441,8.0168,7.8985,8.0168,66312,0
2016-10-07,8.0168,8.0716,7.9759,8.0168,97624,0
2016-10-10,8.0261,8.1081,8.0168,8.1081,113010,0
2016-10-11,8.0989,8.1081,8.0261,8.0533,49642,0
2016-10-12,8.0121,8.0947,7.9661,8.0212,72371,0
2016-10-13,8.0029,8.0029,7.8558,7.9018,141557,0
2016-10-14,7.9109,7.9476,7.9018,7.9109,54422,0
2016-10-17,7.8834,8.1131,7.7273,7.7732,92867,0
2016-10-18,7.7823,7.8834,7.7064,7.7478,93213,0
2016-10-19,7.7364,7.8558,7.7364,7.7732,101566,0
2016-10-20,7.7732,7.8374,7.6354,7.7364,119708,0
2016-10-21,7.7088,7.8834,7.6722,7.8466,100028,0
2016-10-24,7.8466,7.9018,7.8237,7.8834,69676,0
2016-10-25,7.8649,7.9476,7.8374,7.9018,72749,0
2016-10-26,7.9201,8.0138,7.6261,7.7456,101046,0
2016-10-27,7.7456,7.9291,7.6812,7.8925,118533,0
2016-10-28,7.8925,7.9845,7.8283,7.9845,101399,0
2016-10-31,7.9845,8.0085,7.8466,7.8925,157453,0
2016-11-01,7.9109,7.9475,7.7273,7.7456,118887,0
2016-11-02,7.7456,7.8741,7.6812,7.8374,138640,0
2016-11-03,7.8649,8.0488,7.8099,8.0488,334786,0
2016-11-04,8.0396,8.0579,7.8099,7.8374,225284,0
2016-11-07,7.9661,8.0111,7.8192,7.9109,94089,0
2016-11-08,7.8834,8.0029,7.8558,7.9845,65201,0
2016-11-09,7.9661,8.1407,7.8925,8.0947,127625,0
2016-11-10,8.1364,8.4608,8.0623,8.3868,600533,0
2016-11-11,8.3868,8.4144,8.3495,8.3868,210622,0
2016-11-14,8.4052,8.4052,8.3588,8.3868,109452,0
2016-11-15,8.4052,8.4238,8.3495,8.3959,158772,0
2016-11-16,8.3868,8.4144,8.3588,8.3588,85284,0
2016-11-17,8.3495,8.4052,8.3403,8.3868,166638,0
2016-11-18,8.3868,8.5441,8.368,8.5441,212737,0
2016-11-21,8.5257,8.572,8.4977,8.5441,84049,0
2016-11-22,8.5626,8.637,8.4977,8.6276,145162,0
2016-11-23,8.609,8.609,8.535,8.572,116903,0
2016-11-25,8.5813,8.6645,8.535,8.5441,43799,0
2016-11-28,8.572,8.7295,8.4515,8.7295,185444,0
2016-11-29,8.7018,8.8037,8.5626,8.7665,193384,0
2016-11-30,8.7943,8.8314,8.4608,8.5162,274363,0
2016-12-01,8.4793,8.4793,8.2198,8.2291,391099,0
2016-12-02,8.2012,8.3774,8.1456,8.368,156438,0
2016-12-05,8.3868,8.447,8.2475,8.2939,142018,0
2016-12-06,8.2939,8.3403,8.1456,8.2291,150697,0
2016-12-07,8.2012,8.2291,8.155,8.2012,198288,0
2016-12-08,8.2106,8.2847,8.0716,8.1364,266678,0
2016-12-09,8.1364,8.4238,8.0252,8.4144,338742,0
2016-12-12,8.433,8.4422,8.155,8.2384,222252,0
2016-12-13,8.271,8.345,8.1964,8.2429,159956,0
2016-12-14,8.271,8.5514,8.271,8.4206,234507,0
2016-12-15,8.4112,8.4112,8.2151,8.2336,164935,0
2016-12-16,8.271,8.2972,8.1496,8.1775,154078,0
2016-12-19,8.1775,8.3832,8.1403,8.1683,150138,0
2016-12-20,8.2243,8.4112,8.1927,8.3085,162861,0
2016-12-21,8.2896,8.3833,8.2429,8.2525,148545,0
2016-12-22,8.271,8.3129,8.1794,8.2336,226423,0
2016-12-23,8.2243,8.2524,8.1028,8.1964,230738,0
2016-12-27,8.2057,8.2224,8.1215,8.1589,152944,0
2016-12-28,8.1964,8.1964,8.1215,8.1215,128372,0
2016-12-29,8.1309,8.187,8.1215,8.1775,118696,0
2016-12-30,8.2151,8.2151,8.1028,8.1403,333755,0
2017-01-03,8.1683,8.4066,8.159,8.3925,245949,0
2017-01-04,8.4019,8.6542,8.3925,8.6448,223329,0
2017-01-05,8.6448,8.6729,8.5046,8.6448,243569,0
2017-01-06,8.5981,8.6363,8.5794,8.5888,92842,0
2017-01-09,8.5888,8.5981,8.5046,8.5141,153472,0
2017-01-10,8.5888,8.5981,8.5046,8.5328,196266,0
2017-01-11,8.5751,8.6601,8.5374,8.641,59299,0
2017-01-12,8.594,8.6222,8.4904,8.5658,91757,0
2017-01-13,8.5563,8.6601,8.4526,8.6129,135256,0
2017-01-17,8.7259,8.9333,8.6694,8.9143,605322,0
2017-01-18,8.905,8.9143,8.7919,8.8673,171373,0
2017-01-19,8.905,8.9143,8.7919,8.8484,139083,0
2017-01-20,8.8766,8.9143,8.8484,8.8862,161453,0
2017-01-23,8.8862,8.9522,8.8673,8.9143,258052,0
2017-01-24,8.9333,8.9615,8.905,8.9427,221769,0
2017-01-25,9.0086,9.1783,8.9333,9.1687,526616,0
2017-01-26,9.2251,9.561,9.1869,9.527,979024,0
2017-01-27,9.592,9.659,9.518,9.612,482241,0
2017-01-30,9.725,9.772,9.4896,9.555,433464,0
2017-01-31,9.518,9.612,9.47,9.592,248484,0
2017-02-01,9.639,9.659,9.2919,9.4514,585161,0
2017-02-02,9.423,9.4416,9.3389,9.423,224385,0
2017-02-03,9.4416,9.4993,9.3858,9.4514,156141,0
2017-02-06,9.423,9.612,9.4044,9.592,265374,0
2017-02-07,9.575,9.659,9.562,9.612,317908,0
2017-02-08,9.612,9.612,9.47,9.545,203566,0
2017-02-09,8.9522,9.1315,8.3489,8.4338,2085691,0
2017-02-10,8.3678,8.4526,8.0097,8.4526,1266218,0
2017-02-13,8.1059,8.4004,8.1059,8.3528,862559,0
2017-02-14,8.429,8.5904,8.3624,8.5619,578675,0
2017-02-15,8.5999,8.6664,8.5239,8.6475,309645,0
2017-02-16,8.619,8.676,8.5144,8.676,321062,0
2017-02-17,8.6285,8.7899,8.543,8.638,266865,0
2017-02-21,8.6475,8.7425,8.638,8.7235,174409,0
2017-02-22,8.676,8.9136,8.6569,8.7709,543321,0
2017-02-23,8.8281,8.8375,8.714,8.7235,285204,0
2017-02-24,8.7235,8.8281,8.5619,8.638,229528,0
2017-02-27,8.6475,8.6475,8.5619,8.6475,165216,0
2017-02-28,8.638,8.638,8.2959,8.3624,381072,0
2017-03-01,8.429,8.5523,8.3814,8.5144,233283,0
2017-03-02,8.5049,8.5049,8.2977,8.4004,281357,0
2017-03-03,8.3814,8.676,8.3814,8.619,261607,0
2017-03-06,8.5999,8.5999,8.3624,8.4194,194606,0
2017-03-07,8.4383,8.4859,8.3338,8.4479,137406,0
2017-03-08,8.4479,8.5524,8.3338,8.4383,206744,0
2017-03-09,8.4479,8.6095,8.2245,8.5524,516165,0
2017-03-10,8.6095,8.7235,8.3718,8.4194,241420,0
2017-03-13,8.4958,8.6103,8.4003,8.5912,131599,0
2017-03-14,8.5721,8.6389,8.448,8.5149,106433,0
2017-03-15,8.4958,8.7821,8.448,8.7344,285674,0
2017-03-16,8.4958,8.7726,8.4671,8.553,229347,0
2017-03-17,8.5817,8.6294,8.448,8.4767,187163,0
2017-03-20,8.4384,8.5817,8.4384,8.5434,129792,0
2017-03-21,8.5434,8.553,8.4099,8.448,146889,0
2017-03-22,8.448,8.5053,8.1521,8.2857,345446,0
2017-03-23,8.2571,8.3621,8.219,8.2285,112965,0
2017-03-24,8.2285,8.324,8.2285,8.238,77948,0
2017-03-27,8.238,8.2571,8.1712,8.2094,75600,0
2017-03-28,8.2094,8.3049,8.2094,8.2571,78172,0
2017-03-29,8.2666,8.2953,8.219,8.2857,173332,0
2017-03-30,8.3049,8.3049,8.2351,8.2666,94426,0
2017-03-31,8.2953,8.4671,8.285,8.4194,133493,0
2017-04-03,8.4575,8.4767,8.2571,8.2953,100872,0
2017-04-04,8.2571,8.3049,8.1616,8.1903,134256,0
2017-04-05,8.2094,8.2666,7.6557,7.7989,1280974,0
2017-04-06,7.5602,7.7798,7.4648,7.5889,814680,0
2017-04-07,7.5985,7.7226,7.5507,7.6844,232048,0
2017-04-10,7.6557,7.8085,7.5889,7.6844,135821,0
2017-04-11,7.6748,7.7226,7.5985,7.7035,132277,0
2017-04-12,7.6844,7.7321,7.608,7.7226,98747,0
2017-04-13,7.7321,7.7703,7.6652,7.7321,123245,0
2017-04-17,7.7607,7.8276,7.7274,7.7798,99396,0
2017-04-18,7.7607,7.7894,7.7226,7.7607,92534,0
2017-04-19,7.8085,8.1139,7.7607,7.9039,282158,0
2017-04-20,7.8944,7.9803,7.8342,7.8657,149248,0
2017-04-21,7.8562,7.9135,7.7764,7.8276,130570,0
2017-04-24,7.8848,7.9135,7.6748,7.7703,79214,0
2017-04-25,7.7607,7.9039,7.7214,7.7989,211484,0
2017-04-26,7.7798,7.9707,7.7703,7.8848,141144,0
2017-04-27,7.8848,7.9421,7.8371,7.8848,90203,0
2017-04-28,7.8848,7.923,7.6748,7.7798,110046,0
2017-05-01,7.7511,7.8562,7.7417,7.7989,102760,0
2017-05-02,7.818,7.8657,7.7798,7.8371,75358,0
2017-05-03,7.8466,7.8466,7.6367,7.6652,74846,0
2017-05-04,7.6748,7.7894,7.6176,7.6271,126699,0
2017-05-05,7.6176,7.7226,7.6176,7.6271,82510,0
2017-05-08,7.6176,7.7607,7.5889,7.6844,122315,0
2017-05-09,7.6939,7.7226,7.6376,7.6844,95223,0
2017-05-10,7.6652,7.6652,7.5602,7.5985,77104,0
2017-05-11,7.5985,7.6557,7.398,7.6176,168792,0
2017-05-12,7.608,7.608,7.3884,7.4362,111067,0
2017-05-15,7.4362,7.5698,7.3216,7.4839,134421,0
2017-05-16,7.4552,7.5793,7.4362,7.4552,151233,0
2017-05-17,7.398,7.4362,7.2453,7.3025,132658,0
2017-05-18,7.3025,7.4362,7.2548,7.2739,81567,0
2017-05-19,7.2739,7.3884,7.2739,7.3598,115744,0
2017-05-22,7.3932,7.4648,7.3408,7.3693,52434,0
2017-05-23,7.4171,7.4839,7.3312,7.3502,68934,0
2017-05-24,7.3884,7.4839,7.3408,7.4458,87846,0
2017-05-25,7.4743,7.5317,7.4486,7.4934,69825,0
2017-05-26,7.5126,7.5602,7.4839,7.5412,102246,0
2017-05-30,7.5221,7.6652,7.4648,7.5317,180923,0
2017-05-31,7.5317,7.5602,7.398,7.4171,131996,0
2017-06-01,7.4362,7.5317,7.3884,7.4934,113050,0
2017-06-02,7.4839,7.5507,7.398,7.4458,106578,0
2017-06-05,7.4458,7.5507,7.4458,7.5078,89171,0
2017-06-06,7.503,7.5317,7.4171,7.4458,49651,0
2017-06-07,7.4743,7.5507,7.3598,7.3884,78519,0
2017-06-08,7.3789,7.4075,7.3216,7.3884,105279,0
2017-06-09,7.398,7.4839,7.3789,7.4458,85198,0
2017-06-12,7.4171,7.4934,7.3502,7.4171,108109,0
2017-06-13,7.4856,7.4954,7.3486,7.4367,118007,0
2017-06-14,7.3975,7.4367,7.329,7.3486,75550,0
2017-06-15,7.2997,7.3486,7.2507,7.3192,76362,0
2017-06-16,7.3388,7.3388,7.241,7.2801,110494,0
2017-06-19,7.2899,7.3192,7.2703,7.2899,54866,0
2017-06-20,7.3094,7.3094,7.2116,7.2605,98171,0
2017-06-21,7.241,7.2899,7.1822,7.2312,99214,0
2017-06-22,7.241,7.241,7.1431,7.2116,84812,0
2017-06-23,7.2018,7.241,7.1822,7.2214,45661,0
2017-06-26,7.241,7.3276,7.2294,7.3094,45943,0
2017-06-27,7.329,7.4367,7.2569,7.4073,99838,0
2017-06-28,7.4171,7.4562,7.3192,7.4464,64465,0
2017-06-29,7.466,7.9944,7.3192,7.8476,517029,0
2017-06-30,7.9748,8.0238,7.8085,7.9748,256753,0
2017-07-03,8.0042,8.0923,7.8672,8.0825,89654,0
2017-07-05,8.0923,8.0923,7.8574,7.9455,70220,0
2017-07-06,7.9553,7.9944,7.8476,7.9846,107292,0
2017-07-07,7.7889,8.0238,7.7204,8.0238,92998,0
2017-07-10,8.014,8.014,7.8965,7.9846,103020,0
2017-07-11,7.9846,8.0238,7.7498,7.8672,98655,0
2017-07-12,7.877,7.9553,7.8085,7.8672,84102,0
2017-07-13,7.8574,7.8761,7.7791,7.8085,74496,0
2017-07-14,8.151,8.7381,8.102,8.5717,1206210,0
2017-07-17,8.6011,8.8946,8.4445,8.7674,666409,0
2017-07-18,8.7772,8.7968,8.5359,8.65,401674,0
2017-07-19,8.6989,8.8751,8.6794,8.8066,280436,0
2017-07-20,8.7968,8.8261,8.5561,8.7087,159813,0
2017-07-21,8.5228,8.6011,8.4249,8.4739,270040,0
2017-07-24,8.4641,8.487,8.3173,8.3369,138371,0
2017-07-25,8.3369,8.3662,8.2292,8.2586,179728,0
2017-07-26,8.239,8.239,8.1607,8.1999,150120,0
2017-07-27,8.1901,8.3662,8.1216,8.2488,131989,0
2017-07-28,8.1999,8.2586,8.1607,8.2195,87261,0
2017-07-31,8.1999,8.2977,8.1216,8.2586,109321,0
2017-08-01,8.2684,8.3662,8.2195,8.288,59115,0
2017-08-02,8.3075,8.3564,8.2488,8.288,80827,0
2017-08-03,8.2782,8.3858,8.151,8.3467,71494,0
2017-08-04,8.3662,8.3956,8.2195,8.2195,78033,0
2017-08-07,8.2782,8.3173,8.1118,8.1607,86363,0
2017-08-08,8.102,8.1705,8.102,8.1314,62078,0
2017-08-09,8.151,8.3075,8.151,8.2782,84689,0
2017-08-10,8.4152,8.5521,8.3173,8.4739,123522,0
2017-08-11,8.4543,8.4837,8.3173,8.4837,107213,0
2017-08-14,8.4934,8.4934,8.376,8.4347,66533,0
2017-08-15,8.4347,8.6598,8.4249,8.6402,138967,0
2017-08-16,8.6109,8.6109,8.4347,8.5326,65408,0
2017-08-17,8.4739,8.6598,8.4739,8.5228,106046,0
2017-08-18,8.4837,8.6109,8.4152,8.4152,63470,0
2017-08-21,8.4152,8.5716,8.4152,8.5619,69317,0
2017-08-22,8.5619,8.6158,8.4347,8.4739,40670,0
2017-08-23,8.4543,8.5913,8.4054,8.4641,49418,0
2017-08-24,8.4739,8.5815,8.4249,8.513,52937,0
2017-08-25,8.513,8.6402,8.4543,8.5326,80480,0
2017-08-28,8.5521,8.6402,8.5218,8.5913,72527,0
2017-08-29,8.5521,8.6598,8.5424,8.65,64127,0
2017-08-30,8.6696,8.8163,8.6511,8.7772,127030,0
2017-08-31,8.7576,8.7997,8.6011,8.6402,142228,0
2017-09-01,8.6598,8.7968,8.6109,8.7381,86635,0
2017-09-05,8.7087,8.7087,8.4837,8.6206,141297,0
2017-09-06,8.6206,8.6598,8.557,8.6402,33236,0
2017-09-07,8.6598,8.7283,8.5424,8.6598,45229,0
2017-09-08,8.6402,8.6795,8.5619,8.6206,35680,0
2017-09-11,8.6109,8.6402,8.5717,8.6206,57619,0
2017-09-12,8.6696,8.6794,8.6011,8.6402,59833,0
2017-09-13,8.6402,8.6597,8.5717,8.65,30604,0
2017-09-14,8.63,8.76,8.451,8.75,53085,0
2017-09-15,8.68,8.87,8.6,8.85,68630,0
2017-09-18,8.85,8.88,8.6,8.74,57526,0
2017-09-19,8.71,8.8,8.65,8.69,41393,0
2017-09-20,8.73,8.78,8.67,8.7,15853,0
2017-09-21,8.69,8.83,8.6,8.8,61803,0
2017-09-22,8.8,8.88,8.75,8.88,71065,0
2017-09-25,8.88,8.88,8.75,8.83,30141,0
2017-09-26,8.81,8.9,8.79,8.9,52719,0
2017-09-27,8.93,8.93,8.7,8.86,78378,0
2017-09-28,8.87,8.87,8.68,8.73,93461,0
2017-09-29,8.79,8.85,8.7,8.8,83447,0
2017-10-02,8.82,8.88,8.82,8.84,67675,0
2017-10-03,8.88,8.93,8.8,8.92,87474,0
2017-10-04,8.92,8.9413,8.8,8.86,46000,0
2017-10-05,8.88,8.95,8.8,8.84,106468,0
2017-10-06,8.83,8.9334,8.8099,8.89,37057,0
2017-10-09,8.9,8.91,8.77,8.81,59145,0
2017-10-10,8.81,8.85,8.72,8.77,67523,0
2017-10-11,8.75,8.83,8.741,8.81,84526,0
2017-10-12,8.82,8.82,8.62,8.78,71687,0
2017-10-13,8.82,8.93,8.71,8.9,125814,0
2017-10-16,8.9,8.94,8.85,8.91,50631,0
2017-10-17,8.93,8.93,8.775,8.84,81332,0
2017-10-18,7.12,9.06,7.025,9,71500,0
2017-10-19,8.99,8.99,8.71,8.81,52400,0
2017-10-20,8.81,9.06,8.81,9.04,111800,0
2017-10-23,9,9,8.7,8.9,41665,0
2017-10-24,8.86,9.03,8.8,8.94,100060,0
2017-10-25,8.87,8.91,8.801,8.89,35417,0
2017-10-26,8.92,8.935,8.78,8.8402,36987,0
2017-10-27,8.8,8.95,8.75,8.92,52634,0
2017-10-30,8.84,8.99,8.8,8.94,66233,0
2017-10-31,8.94,9.02,8.7,8.96,112451,0
2017-11-01,8.94,8.949,8.8,8.87,33718,0
2017-11-02,8.87,8.87,8.7101,8.76,74013,0
2017-11-03,8.7,8.7729,8.35,8.72,133862,0
2017-11-06,8.7,8.73,8.51,8.6564,58218,0
2017-11-07,8.57,8.7099,8.57,8.66,69392,0
2017-11-08,8.65,8.72,8.6,8.68,94590,0
2017-11-09,8.66,8.725,8.59,8.6,50701,0
2017-11-10,8.58,8.65,8.55,8.6,42938,0
