Date,Open,High,Low,Close,Volume,OpenInt
2013-02-14,7.4237,7.5243,7.3434,7.5243,480458,0
2013-02-15,7.4749,7.541,7.4237,7.5243,46629,0
2013-02-19,7.571,7.8309,7.4678,7.5002,21514,0
2013-02-20,7.5243,7.575,7.4237,7.5243,55665,0
2013-02-21,7.4749,7.4945,7.4237,7.4945,5111,0
2013-02-22,7.4539,7.5002,7.4292,7.4945,9836,0
2013-02-25,7.4749,7.4804,7.4237,7.4578,13650,0
2013-02-26,7.4292,7.4804,7.4237,7.4678,31544,0
2013-02-27,7.4945,7.4945,7.4237,7.4237,13200,0
2013-02-28,7.4749,7.4749,7.3203,7.3659,31730,0
2013-03-01,7.3992,7.3992,7.3203,7.3203,117411,0
2013-03-04,7.3148,7.3659,7.2244,7.3659,21765,0
2013-03-05,7.27,7.3203,7.22,7.3203,24179,0
2013-03-06,7.3029,7.3474,7.27,7.3474,31918,0
2013-03-07,7.2975,7.3271,7.2975,7.3203,8357,0
2013-03-08,7.372,7.4678,7.3606,7.4678,2050,0
2013-03-11,7.4678,7.4678,7.1236,7.3992,32061,0
2013-03-12,7.3474,7.372,7.1191,7.3203,37124,0
2013-03-13,7.372,7.4237,7.2975,7.372,24782,0
2013-03-14,7.372,7.4237,7.3474,7.3992,11165,0
2013-03-15,7.3271,7.3992,7.1695,7.1695,43620,0
2013-03-18,7.1946,7.2876,7.1441,7.2457,26948,0
2013-03-19,7.2975,7.2975,7.1788,7.22,37957,0
2013-03-20,7.27,7.3148,7.1749,7.2975,17413,0
2013-03-21,7.3443,7.3443,7.1876,7.2876,15235,0
2013-03-22,7.3029,7.3148,6.9938,7.0955,112735,0
2013-03-25,7.3059,7.3059,7.0446,7.0446,3501,0
2013-03-26,7.2609,7.2609,6.9313,7.1825,40807,0
2013-03-27,7.1876,7.1876,7.0616,7.1123,38371,0
2013-03-28,7.0446,7.1825,6.9376,7.1781,24275,0
2013-04-01,7.1645,7.1734,7.1123,7.1584,7147,0
2013-04-02,7.1368,7.1876,6.9413,7.0748,20399,0
2013-04-03,7.0807,7.1645,7.066,7.066,10326,0
2013-04-04,7.0865,7.1825,7.0865,7.0904,7398,0
2013-04-05,7.0865,7.1734,7.066,7.1734,8894,0
2013-04-08,7.1734,7.1734,6.9829,7.0096,14640,0
2013-04-09,7.0096,7.0748,6.7692,7.0495,25604,0
2013-04-10,7.0495,7.1876,7.0495,7.1734,54376,0
2013-04-11,7.1421,7.1684,7.1072,7.1684,37449,0
2013-04-12,7.1005,7.1368,6.9829,6.9989,17988,0
2013-04-15,7.0295,7.1368,6.9581,6.9581,16555,0
2013-04-16,7.066,7.0748,6.9413,6.9413,14408,0
2013-04-17,6.9376,6.9829,6.8038,6.8451,26684,0
2013-04-18,6.886,7.1123,6.8795,6.8795,50008,0
2013-04-19,6.9059,6.9536,6.7732,6.7827,34644,0
2013-04-22,6.8288,6.9783,6.8288,6.8752,45719,0
2013-04-23,6.8795,6.9025,6.8235,6.8646,26544,0
2013-04-24,6.9025,6.9025,6.7562,6.8595,40261,0
2013-04-25,6.8496,6.9025,6.8235,6.8393,17920,0
2013-04-26,6.8496,6.9486,6.8496,6.8552,26530,0
2013-04-29,6.9791,7.0254,6.9542,6.9791,9320,0
2013-04-30,6.9542,7.032,6.9542,6.9542,17347,0
2013-05-01,7.0055,7.0055,6.9106,6.9429,3091,0
2013-05-02,7.0055,7.0055,6.9025,6.9429,18902,0
2013-05-03,7.0002,7.0254,6.8336,7.0121,51572,0
2013-05-06,7.046,7.0519,6.8552,6.9486,38164,0
2013-05-07,7.0193,7.0193,6.8393,6.9894,25015,0
2013-05-08,6.9267,6.9676,6.891,6.9632,11963,0
2013-05-09,7.0055,7.0415,6.9025,6.9025,13482,0
2013-05-10,6.9429,6.9894,6.9217,6.9676,19468,0
2013-05-13,7.032,7.0838,6.9067,6.9106,21800,0
2013-05-14,6.9158,6.9486,6.9067,6.9067,31477,0
2013-05-15,6.9067,6.9267,6.8281,6.8281,26906,0
2013-05-16,6.8743,6.9542,6.8743,6.9025,16966,0
2013-05-17,6.9025,7.0055,6.8496,6.9217,26751,0
2013-05-20,6.9791,7.0002,6.9542,6.9894,15706,0
2013-05-21,7.0121,7.0519,6.9106,6.9385,22998,0
2013-05-22,6.9589,7.1615,6.9385,7.1155,55642,0
2013-05-23,7.0873,7.0873,6.873,7.051,21822,0
2013-05-24,7.051,7.0674,6.9247,7.0453,10657,0
2013-05-28,7.1561,7.1561,6.7111,6.7412,71302,0
2013-05-29,7.2823,7.2823,6.4591,6.6835,77279,0
2013-05-30,6.6313,6.6313,6.5266,6.5325,43567,0
2013-05-31,6.5899,6.6066,6.291,6.2955,28965,0
2013-06-03,6.3273,6.4065,6.2435,6.3545,34570,0
2013-06-04,6.3163,6.3862,6.1596,6.1914,24170,0
2013-06-05,6.2545,6.2545,6.1397,6.1867,6391,0
2013-06-06,6.2125,6.4482,6.1867,6.4482,21187,0
2013-06-07,6.4536,6.4684,6.4275,6.4275,9039,0
2013-06-10,6.4536,6.517,6.4275,6.517,11901,0
2013-06-11,6.5009,6.5735,6.4901,6.5591,18041,0
2013-06-12,6.6066,6.6313,6.4591,6.4952,18123,0
2013-06-13,6.5009,6.6004,6.4901,6.6004,12801,0
2013-06-14,6.6066,6.6066,6.4213,6.4429,36962,0
2013-06-17,6.5009,6.6313,6.5009,6.5429,29857,0
2013-06-18,6.5942,6.5942,6.3219,6.3334,40269,0
2013-06-19,6.3681,6.396,6.3431,6.3638,20161,0
2013-06-20,6.26,6.3431,6.0287,6.1071,57624,0
2013-06-21,6.1237,6.2826,6.0495,6.2826,67484,0
2013-06-24,6.2342,6.2619,5.6244,5.9323,97566,0
2013-06-25,5.9427,6.2137,5.6619,5.9002,34166,0
2013-06-26,5.8954,6.0809,5.8954,6.0537,16022,0
2013-06-27,6.0386,6.0537,5.8954,6.0271,22834,0
2013-06-28,6.2672,6.2672,6.2179,6.2179,24964,0
2013-07-01,6.0172,6.1397,5.9379,5.9427,19973,0
2013-07-02,5.9694,6.1289,5.9427,5.9852,25717,0
2013-07-03,5.9852,6.0115,5.9694,5.9963,3879,0
2013-07-05,6.0172,6.0172,5.921,5.9379,11969,0
2013-07-08,5.9427,5.9427,5.7305,5.7413,32140,0
2013-07-09,5.7361,5.7361,5.4919,5.4919,36528,0
2013-07-10,5.5714,5.7836,5.5714,5.7836,55311,0
2013-07-11,5.842,6.2397,5.7944,6.2137,39142,0
2013-07-12,6.2397,6.4848,6.2397,6.3568,20871,0
2013-07-15,6.3841,6.718,6.2619,6.6432,22939,0
2013-07-16,6.6802,6.8137,6.5899,6.5899,43097,0
2013-07-17,6.6481,6.8029,6.4895,6.4895,20898,0
2013-07-18,6.4736,6.866,6.4736,6.6074,40526,0
2013-07-19,6.659,6.6856,6.5005,6.5693,20078,0
2013-07-22,6.5693,6.6543,6.4577,6.5743,70758,0
2013-07-23,6.6288,6.6811,6.5807,6.5899,17691,0
2013-07-24,6.6438,6.6438,6.2584,6.2847,35501,0
2013-07-25,6.3219,6.3439,6.29,6.3072,4101,0
2013-07-26,6.3072,6.3159,6.1721,6.2095,66335,0
2013-07-29,6.2095,6.2739,6.2043,6.2739,17669,0
2013-07-30,6.29,6.2952,6.1986,6.2952,2608,0
2013-07-31,6.3015,6.3015,5.9036,6.0924,44013,0
2013-08-01,6.0265,6.1721,6.0008,6.0008,10720,0
2013-08-02,5.9951,6.0924,5.9951,6.0265,12521,0
2013-08-05,6.0104,6.0752,6.0104,6.0752,11496,0
2013-08-06,6.279,6.279,5.9837,6.118,7455,0
2013-08-07,6.1666,6.1986,5.9837,5.9837,12293,0
2013-08-08,5.9893,6.0638,5.9893,5.9893,8007,0
2013-08-09,6.3219,6.3219,5.9951,6.0924,9308,0
2013-08-12,6.1609,6.1609,5.893,5.9409,47762,0
2013-08-13,5.9303,6.059,5.893,5.9951,13612,0
2013-08-14,5.9951,6.0322,5.9036,5.9893,14753,0
2013-08-15,5.9733,6.0638,5.9574,6.0104,6873,0
2013-08-16,6.118,6.3273,5.9837,6.0104,39857,0
2013-08-19,6.0104,6.4239,5.893,5.9837,47690,0
2013-08-20,6.0809,6.0924,5.7424,5.85,50111,0
2013-08-21,5.85,6.0265,5.7424,5.7424,35069,0
2013-08-22,5.8023,5.8403,5.7641,5.7702,47608,0
2013-08-23,5.7749,5.9763,5.7749,5.8734,31743,0
2013-08-26,5.9273,6.1067,5.9273,5.9813,29720,0
2013-08-27,6.0965,6.0965,5.9763,5.9813,3590,0
2013-08-28,5.9433,5.9489,5.7702,5.8624,17105,0
2013-08-29,5.8023,5.8513,5.7641,5.7702,47271,0
2013-08-30,5.893,6.0638,5.8377,5.8377,15457,0
2013-09-03,5.7749,5.7914,5.4654,5.6122,68176,0
2013-09-04,5.7424,5.7424,5.5743,5.5743,9561,0
2013-09-05,5.5469,5.5686,5.4487,5.5522,16862,0
2013-09-06,5.5686,5.8186,5.5686,5.7588,19385,0
2013-09-09,5.8023,5.8023,5.753,5.753,1103,0
2013-09-10,5.7477,5.7641,5.7096,5.7641,16389,0
2013-09-11,5.8186,5.9654,5.7966,5.9216,58345,0
2013-09-12,5.9433,5.9763,5.9175,5.9273,34850,0
2013-09-13,5.9763,5.9813,5.7966,5.8948,69443,0
2013-09-16,5.9553,5.9869,5.8078,5.9273,85278,0
2013-09-17,6.1173,6.1559,5.993,6.0799,106987,0
2013-09-18,6.2429,6.2539,6.0419,6.1938,96819,0
2013-09-19,6.1989,6.2429,6.1067,6.1452,68999,0
2013-09-20,6.1559,6.3028,6.0362,6.0362,110299,0
2013-09-23,6.1679,6.3119,6.0251,6.1415,88957,0
2013-09-24,6.1679,6.3015,6.1129,6.1415,12638,0
2013-09-25,6.0576,6.2731,6.0197,6.19,66552,0
2013-09-26,6.1415,6.2672,6.0924,6.1415,53684,0
2013-09-27,6.13,6.2624,6.0576,6.1415,22235,0
2013-09-30,6.1737,6.2342,6.0197,6.0425,13532,0
2013-10-01,6.0077,6.1791,6.0077,6.1737,14625,0
2013-10-02,6.1737,6.1791,6.0862,6.1737,28494,0
2013-10-03,6.0362,6.2948,6.0251,6.1576,54740,0
2013-10-04,6.2512,6.2672,6.0747,6.1855,25473,0
2013-10-07,6.1415,6.2447,6.1415,6.2342,22549,0
2013-10-08,6.1953,6.2512,6.1855,6.2397,25362,0
2013-10-09,6.2512,6.328,6.1953,6.3072,17373,0
2013-10-10,6.3565,6.4603,6.334,6.4552,39733,0
2013-10-11,6.4495,6.5429,6.3885,6.493,55261,0
2013-10-14,6.4992,6.7081,6.4334,6.5543,45591,0
2013-10-15,6.61,6.7461,6.61,6.6856,40545,0
2013-10-16,6.664,6.7787,6.664,6.7704,16599,0
2013-10-17,6.7704,7.0061,6.7519,6.8517,104929,0
2013-10-18,6.8845,6.9115,6.8288,6.873,103086,0
2013-10-21,6.8517,6.9059,6.8517,6.8959,68216,0
2013-10-22,6.9059,7.0771,6.8678,6.8678,117346,0
2013-10-23,7.0154,7.0838,6.9605,6.9704,54392,0
2013-10-24,6.9704,7.0495,6.9152,6.9605,59505,0
2013-10-25,6.9106,6.9704,6.9106,6.9704,19884,0
2013-10-28,6.9704,7.1448,6.7272,6.7874,143540,0
2013-10-29,6.7272,6.7272,6.4992,6.5156,42473,0
2013-10-30,6.6928,6.6928,6.5156,6.6321,44262,0
2013-10-31,6.5879,6.7819,6.5879,6.6426,16883,0
2013-11-01,6.6321,6.6552,6.5429,6.5762,25004,0
2013-11-04,6.5762,6.6266,6.5373,6.5489,47466,0
2013-11-05,6.5373,6.6149,6.4922,6.5156,45742,0
2013-11-06,6.4869,6.5103,6.442,6.4651,29109,0
2013-11-07,6.5429,6.5429,6.4595,6.5325,9516,0
2013-11-08,6.5429,6.5429,6.4545,6.5429,34195,0
2013-11-11,6.4703,6.5325,6.404,6.4595,46473,0
2013-11-12,6.4375,6.5103,6.41,6.4329,19969,0
2013-11-13,6.4703,6.6211,6.442,6.5373,49650,0
2013-11-14,6.4992,6.6211,6.4992,6.61,25067,0
2013-11-15,6.6552,6.6928,6.599,6.6928,19906,0
2013-11-18,6.7605,6.9211,6.7605,6.8496,93574,0
2013-11-19,6.9211,6.9327,6.8378,6.8608,41094,0
2013-11-20,6.9559,6.9605,6.7492,6.7492,80885,0
2013-11-21,6.9002,6.9783,6.8719,6.9567,75385,0
2013-11-22,6.9392,6.9608,6.8214,6.8257,24112,0
2013-11-25,6.8883,6.894,6.8306,6.8486,24175,0
2013-11-26,6.8552,6.9443,6.8214,6.9217,29526,0
2013-11-27,6.9392,6.9443,6.8883,6.8883,14965,0
2013-11-29,6.9217,6.9217,6.843,6.8486,5532,0
2013-12-02,6.8486,6.8552,6.815,6.8214,33722,0
2013-12-03,6.815,6.8817,6.815,6.8817,25286,0
2013-12-04,6.837,6.9275,6.8257,6.8306,6305,0
2013-12-05,6.8486,7.0221,6.8257,6.837,47377,0
2013-12-06,6.9048,6.9217,6.8214,6.9217,16315,0
2013-12-09,6.8601,6.8817,6.747,6.747,35109,0
2013-12-10,6.7755,6.8768,6.6848,6.7356,36747,0
2013-12-11,6.747,6.8101,6.6898,6.7803,14988,0
2013-12-12,6.8214,6.9654,6.8214,6.9567,45666,0
2013-12-13,7.0221,7.232,6.9835,7.1703,118475,0
2013-12-16,7.1659,7.2828,7.1659,7.1797,138781,0
2013-12-17,7.1797,7.2096,7.0689,7.0955,57744,0
2013-12-18,7.1525,7.3104,7.108,7.22,33412,0
2013-12-19,7.27,7.4625,7.2035,7.4159,85891,0
2013-12-20,7.334,7.4569,7.3279,7.4061,139155,0
2013-12-23,7.4297,7.4297,7.1675,7.3589,59304,0
2013-12-24,7.3089,7.4237,7.2808,7.2876,30991,0
2013-12-26,7.3089,7.3089,7.2876,7.3089,17158,0
2013-12-27,7.3327,7.4812,7.2808,7.3549,65751,0
2013-12-30,7.4297,7.5258,7.3642,7.4678,30523,0
2013-12-31,7.4008,7.4625,7.2876,7.4228,51784,0
2014-01-02,7.3443,7.5614,7.3443,7.5551,41845,0
2014-01-03,7.548,7.7161,7.548,7.6459,67644,0
2014-01-06,7.6459,7.8497,7.6119,7.6641,118386,0
2014-01-07,7.6865,7.6865,7.5197,7.5551,52459,0
2014-01-08,7.5431,7.7671,7.4678,7.6402,40272,0
2014-01-09,7.6958,7.7161,7.584,7.6119,39784,0
2014-01-10,7.7081,7.863,7.6508,7.7849,50304,0
2014-01-13,7.8301,8.2228,7.825,7.8695,99136,0
2014-01-14,7.8351,7.9831,7.7081,7.7419,138522,0
2014-01-15,7.7081,7.7849,7.594,7.7081,117374,0
2014-01-16,7.7161,7.7161,7.4237,7.4237,347369,0
2014-01-17,7.0918,7.1104,6.9712,7.0519,2579043,0
2014-01-21,7.0918,7.1037,7.0519,7.0689,447819,0
2014-01-22,7.0807,7.1316,7.0807,7.0807,504505,0
2014-01-23,7.1561,7.1561,6.8486,7.0651,272033,0
2014-01-24,7.0342,7.1109,7.0126,7.0689,150112,0
2014-01-27,7.1109,7.2359,7.0739,7.1788,705158,0
2014-01-28,7.1788,7.1788,7.0689,7.1109,304381,0
2014-01-29,7.1045,7.1161,7.0651,7.1109,106508,0
2014-01-30,7.1265,7.1495,7.0519,7.1045,152821,0
2014-01-31,7.1169,7.1441,7.1109,7.1323,98228,0
2014-02-03,7.1448,7.1734,7.0865,7.1495,145733,0
2014-02-04,7.1734,7.2019,7.1265,7.1265,147932,0
2014-02-05,7.1448,7.2141,7.0977,7.0977,120433,0
2014-02-06,7.1109,7.1629,7.0977,7.1323,91297,0
2014-02-07,7.1372,7.1561,7.1323,7.1448,124794,0
2014-02-10,7.1495,7.1561,7.1265,7.1448,170979,0
2014-02-11,7.1629,7.2088,7.1629,7.1734,146098,0
2014-02-12,7.232,7.2427,7.1788,7.1966,245969,0
2014-02-13,7.2088,7.2427,7.1901,7.232,272590,0
2014-02-14,7.2427,7.2718,7.2251,7.2548,293391,0
2014-02-18,7.2548,7.3474,7.2427,7.2718,247122,0
2014-02-19,7.3897,7.409,7.331,7.3897,353343,0
2014-02-20,7.4154,7.4678,7.3897,7.4044,320851,0
2014-02-21,7.4938,7.4938,7.2649,7.4154,183361,0
2014-02-24,7.4044,7.5055,7.352,7.447,124294,0
2014-02-25,7.4993,7.5109,7.447,7.4569,128164,0
2014-02-26,7.4523,7.5109,7.3295,7.352,208255,0
2014-02-27,7.4154,7.4695,7.3837,7.4633,92081,0
2014-02-28,7.4883,7.4938,7.4044,7.447,138267,0
2014-03-03,7.447,7.5109,7.4367,7.5109,114769,0
2014-03-04,7.4633,7.575,7.4523,7.5055,225411,0
2014-03-05,7.4993,7.8351,7.4993,7.6053,198648,0
2014-03-06,7.6459,7.8046,7.5356,7.5988,132121,0
2014-03-07,7.6402,7.6983,7.5821,7.665,124091,0
2014-03-10,7.7112,7.7184,7.6119,7.6181,129822,0
2014-03-11,7.6345,7.6402,7.5821,7.5877,102803,0
2014-03-12,7.6283,7.7874,7.6236,7.7639,140804,0
2014-03-13,7.7639,7.8818,7.7306,7.8457,199561,0
2014-03-14,7.9108,7.9567,7.8046,7.8981,195120,0
2014-03-17,7.8768,7.9332,7.5286,7.558,489230,0
2014-03-18,7.6983,7.7922,7.5821,7.5932,504772,0
2014-03-19,7.3158,7.3217,7.1991,7.2883,4454205,0
2014-03-20,7.2639,7.2684,7.1712,7.1862,463547,0
2014-03-21,7.247,7.2934,7.2177,7.2883,681232,0
2014-03-24,7.3059,7.3633,7.2284,7.2883,529035,0
2014-03-25,7.3005,7.3371,7.1372,7.2217,480810,0
2014-03-26,7.211,7.211,6.9835,7.0427,632317,0
2014-03-27,7.0488,7.2164,7.0427,7.0782,352312,0
2014-03-28,7.2164,7.2164,6.9778,6.9778,468958,0
2014-03-31,6.9778,7.0851,6.9778,7.0851,353989,0
2014-04-01,7.0851,7.1797,7.0851,7.157,178122,0
2014-04-02,7.157,7.2463,7.157,7.2284,167223,0
2014-04-03,7.2164,7.2754,7.169,7.2532,215046,0
2014-04-04,7.2823,7.3005,7.2532,7.2754,163733,0
2014-04-07,7.3059,7.3158,7.2463,7.2754,273797,0
2014-04-08,7.3226,7.3226,7.2883,7.3112,248872,0
2014-04-09,7.3158,7.3581,7.2754,7.3158,302872,0
2014-04-10,7.3158,7.3371,7.2463,7.2684,353897,0
2014-04-11,7.2754,7.3371,7.2579,7.3303,193217,0
2014-04-14,7.3158,7.4113,7.3059,7.4068,370628,0
2014-04-15,7.3958,7.4174,7.3303,7.3844,181811,0
2014-04-16,7.4439,7.4439,7.3704,7.4253,286255,0
2014-04-17,7.4253,7.4795,7.4253,7.46,248391,0
2014-04-21,7.5151,7.5151,7.4727,7.4795,470372,0
2014-04-22,7.497,7.5258,7.4852,7.5025,636967,0
2014-04-23,7.5151,7.5268,7.4718,7.4718,326049,0
2014-04-24,7.4718,7.497,7.3829,7.4053,269925,0
2014-04-25,7.4159,7.443,7.3891,7.4001,68176,0
2014-04-28,7.4159,7.4486,7.3613,7.3945,230903,0
2014-04-29,7.4001,7.4306,7.3945,7.4099,167779,0
2014-04-30,7.4367,7.4486,7.4099,7.4367,193403,0
2014-05-01,7.4486,7.5151,7.4367,7.4852,196005,0
2014-05-02,7.5025,7.5812,7.5025,7.5447,437183,0
2014-05-05,7.5642,7.6053,7.5268,7.6053,308961,0
2014-05-06,7.6181,7.7962,7.5932,7.7962,403576,0
2014-05-07,7.7623,7.7623,7.6474,7.7009,247342,0
2014-05-08,7.7427,7.7427,7.6474,7.6731,152527,0
2014-05-09,7.6786,7.7378,7.6524,7.7009,202722,0
2014-05-12,7.8046,7.825,7.7153,7.755,362050,0
2014-05-13,7.7695,7.7769,7.7153,7.7211,188287,0
2014-05-14,7.7493,7.7769,7.6951,7.7211,259245,0
2014-05-15,7.755,7.8046,7.7211,7.7427,226978,0
2014-05-16,7.7962,7.7962,7.7211,7.7623,259652,0
2014-05-19,7.7623,7.9207,7.7211,7.7865,774614,0
2014-05-20,7.7769,7.8358,7.7211,7.755,322085,0
2014-05-21,7.755,7.8513,7.7339,7.8046,265774,0
2014-05-22,7.8417,7.9083,7.7486,7.8366,402284,0
2014-05-23,7.8046,7.9224,7.7816,7.8801,311435,0
2014-05-27,7.8366,7.9158,7.7922,7.8671,293989,0
2014-05-28,7.8957,7.9158,7.8301,7.8801,178247,0
2014-05-29,7.9158,7.9708,7.8366,7.928,355843,0
2014-05-30,7.9465,7.9708,7.8301,7.9574,225372,0
2014-06-02,7.9158,7.9883,7.8523,7.9708,334854,0
2014-06-03,7.9773,8.0015,7.8801,7.8851,382730,0
2014-06-04,7.9398,7.9949,7.9158,7.9332,216220,0
2014-06-05,7.9224,8.1004,7.9224,8.0129,457469,0
2014-06-06,8.0929,8.1554,8.0264,8.0381,533622,0
2014-06-09,8.1289,8.163,8.0187,8.0381,463379,0
2014-06-10,8.087,8.087,7.9883,8.0074,267439,0
2014-06-11,8.0264,8.0743,7.9883,8.0323,271428,0
2014-06-12,8.0441,8.087,7.9224,7.9708,365488,0
2014-06-13,7.9516,8.0626,7.9516,8.0381,268065,0
2014-06-16,8.1124,8.1124,8.0074,8.0381,371428,0
2014-06-17,8.1004,8.1004,7.9158,8.0074,603894,0
2014-06-18,8.0929,8.1004,8.0187,8.0441,308705,0
2014-06-19,8.1124,8.1175,8.0323,8.0676,513114,0
2014-06-20,8.1004,8.1289,8.0381,8.1004,871111,0
2014-06-23,8.1691,8.1691,8.1175,8.1494,374654,0
2014-06-24,8.1494,8.1494,8.087,8.1175,300989,0
2014-06-25,8.1175,8.1357,8.087,8.1229,278894,0
2014-06-26,8.1229,8.1297,8.087,8.1081,182269,0
2014-06-27,8.0929,8.1297,8.0929,8.1175,148095,0
2014-06-30,8.1175,8.1433,8.0929,8.1229,151217,0
2014-07-01,8.1297,8.2042,8.1229,8.1794,472077,0
2014-07-02,8.1741,8.2697,8.1741,8.2697,546235,0
2014-07-03,8.2913,8.2913,8.2187,8.2611,194589,0
2014-07-07,8.2611,8.2844,8.1794,8.2352,236398,0
2014-07-08,8.2352,8.2723,8.1845,8.2127,353152,0
2014-07-09,8.2127,8.2559,8.2042,8.2352,153398,0
2014-07-10,8.2352,8.2723,8.2307,8.249,278714,0
2014-07-11,8.2697,8.2844,8.2127,8.2307,314006,0
2014-07-14,8.2913,8.306,8.2429,8.306,293305,0
2014-07-15,8.3183,8.3787,8.306,8.3735,369565,0
2014-07-16,8.3969,8.4602,8.3735,8.4294,499625,0
2014-07-17,8.4602,8.5099,8.4294,8.484,250427,0
2014-07-18,8.492,8.5223,8.4348,8.492,383322,0
2014-07-21,8.6533,8.6533,8.5045,8.5481,458179,0
2014-07-22,8.6596,8.7082,8.583,8.647,622311,0
2014-07-23,8.647,8.6836,8.647,8.6772,713612,0
2014-07-24,8.6719,8.7146,8.6273,8.646,264884,0
2014-07-25,8.665,8.7909,8.5142,8.6407,480183,0
2014-07-28,8.772,8.772,8.6335,8.6836,168895,0
2014-07-29,8.7667,8.862,8.7284,8.8223,340551,0
2014-07-30,8.8223,8.8482,8.6335,8.6596,512922,0
2014-07-31,8.5383,8.6596,8.1999,8.3866,915633,0
2014-08-01,8.3866,8.5723,8.3866,8.4366,364383,0
2014-08-04,8.5383,8.5383,8.4777,8.5081,396960,0
2014-08-05,8.5142,8.6273,8.502,8.5383,388581,0
2014-08-06,8.5383,8.7548,8.5259,8.6018,431915,0
2014-08-07,8.6335,8.6982,8.6162,8.6335,153803,0
2014-08-08,8.6335,8.646,8.5723,8.609,309711,0
2014-08-11,8.6836,9.0805,8.665,9.0294,1093440,0
2014-08-12,9.0294,9.0436,8.8565,8.9286,390690,0
2014-08-13,8.9352,9.0939,8.9127,9.0939,545373,0
2014-08-14,9.1071,9.1071,8.9632,9.0076,514847,0
2014-08-15,9.0114,9.0691,8.9238,8.9632,460446,0
2014-08-18,9.0246,9.0644,8.9734,8.979,780015,0
2014-08-19,9.0114,9.0872,8.979,9.0502,662422,0
2014-08-20,9.1071,9.1071,8.9932,9.001,711271,0
2014-08-21,9.0114,9.0939,9.0076,9.0502,850445,0
2014-08-22,9.0939,9.0939,8.9724,9.0066,492487,0
2014-08-25,9,9.0066,8.8093,8.8658,634874,0
2014-08-26,8.8658,8.9286,8.8658,8.9212,387648,0
2014-08-27,8.9286,8.9342,8.8186,8.8389,397773,0
2014-08-28,8.8093,8.8528,8.774,8.8464,458771,0
2014-08-29,8.8464,8.8658,8.8139,8.8464,478232,0
2014-09-02,8.8593,8.9932,8.8464,8.9932,509880,0
2014-09-03,8.9669,9.0066,8.9212,8.9548,454248,0
2014-09-04,8.9492,8.9548,8.8898,8.9212,370272,0
2014-09-05,8.9212,8.9286,8.8704,8.9286,265392,0
2014-09-08,8.9342,9.0747,8.9286,9.0502,297187,0
2014-09-09,9.0939,9.1326,9.0436,9.1156,272300,0
2014-09-10,9.1259,9.1259,9,9.1005,255414,0
2014-09-11,9.0939,9.0939,9.0104,9.0237,361375,0
2014-09-12,9.0237,9.0294,8.8759,8.8898,407453,0
2014-09-15,8.8898,8.9342,8.8704,8.9032,752079,0
2014-09-16,8.9032,9.1385,8.8658,8.9032,768934,0
2014-09-17,8.9032,8.9548,8.8898,8.9162,525805,0
2014-09-18,8.9212,8.9342,8.8464,8.8464,692430,0
2014-09-19,8.8464,8.8704,8.7439,8.7439,1062586,0
2014-09-22,8.8139,8.9286,8.6533,8.8464,864098,0
2014-09-23,8.7871,8.8084,8.6642,8.721,556630,0
2014-09-24,8.6982,8.8986,8.6982,8.8658,306824,0
2014-09-25,8.773,8.8986,8.6388,8.7146,394189,0
2014-09-26,8.7493,9.0086,8.7146,8.9286,369187,0
2014-09-29,8.9228,8.9941,8.7871,8.9172,423810,0
2014-09-30,8.9744,8.9744,8.4966,8.5787,733862,0
2014-10-01,8.6147,8.6772,8.3328,8.4777,617523,0
2014-10-02,8.4777,8.541,8.2127,8.3278,1414990,0
2014-10-03,8.3628,8.5491,8.3628,8.4426,318093,0
2014-10-06,8.6982,9.0322,8.4706,8.6147,384418,0
2014-10-07,8.7493,8.801,8.5491,8.742,357513,0
2014-10-08,8.7629,8.8084,8.5552,8.7566,384862,0
2014-10-09,8.7629,8.801,8.6836,8.7493,261999,0
2014-10-10,8.742,9.0132,8.7356,8.8769,515005,0
2014-10-13,8.9417,9.0198,8.9172,8.9799,464125,0
2014-10-14,8.9632,9.0018,8.8593,8.8986,309238,0
2014-10-15,8.9557,8.9874,8.6909,8.9107,572578,0
2014-10-16,8.801,9.053,8.7629,9.0455,459411,0
2014-10-17,9.2066,9.2471,9.0598,9.2327,503002,0
2014-10-20,9.2471,9.4079,9.2133,9.4079,936135,0
2014-10-21,9.4286,9.694,9.4079,9.608,1035922,0
2014-10-22,9.636,9.66,9.4404,9.4858,591474,0
2014-10-23,9.4858,9.694,9.473,9.636,531997,0
2014-10-24,9.654,9.778,9.595,9.608,343417,0
2014-10-27,9.628,9.687,9.582,9.614,276297,0
2014-10-28,9.3332,9.557,9.2421,9.504,690648,0
2014-10-29,9.4256,9.4572,9.2489,9.2689,400631,0
2014-10-30,9.2689,9.2689,8.9332,9.0522,555448,0
2014-10-31,9.0853,9.0965,9.0588,9.0777,485696,0
2014-11-03,9.0777,9.2028,9.0654,9.1433,1072912,0
2014-11-04,9.1625,9.1942,9.0853,9.1174,649368,0
2014-11-05,9.1241,9.1712,9.071,9.0853,412310,0
2014-11-06,9.0919,9.0965,9.0246,9.0446,516340,0
2014-11-07,9.0397,9.0654,8.9669,9.0114,586080,0
2014-11-10,9.0114,9.0522,8.9932,9.0322,678748,0
2014-11-11,9.0588,9.3468,9.0588,9.2864,428031,0
2014-11-12,9.2287,9.3585,9.2153,9.3507,254393,0
2014-11-13,9.538,9.68,9.4256,9.6,685887,0
2014-11-14,9.6,9.6,9.2951,9.3468,515590,0
2014-11-17,9.3585,9.3585,9.2601,9.2951,521314,0
2014-11-18,9.3332,9.3468,9.2795,9.301,500757,0
2014-11-19,9.3156,9.3507,9.2747,9.3059,505915,0
2014-11-20,9.3059,9.3507,9.2489,9.2747,660307,0
2014-11-21,9.2747,9.2795,9.1769,9.2019,632012,0
2014-11-24,9.2019,9.2019,9.1174,9.148,551263,0
2014-11-25,9.1557,9.1769,9.1413,9.1557,368127,0
2014-11-26,9.1616,9.2689,9.1413,9.2336,451635,0
2014-11-28,9.2336,9.2543,9.1413,9.1413,399416,0
2014-12-01,9.148,9.1616,9.0492,9.0947,512981,0
2014-12-02,9.1022,9.1616,9.0634,9.148,512495,0
2014-12-03,9.148,9.1817,9.1289,9.148,372260,0
2014-12-04,9.148,9.1769,9.1174,9.148,347770,0
2014-12-05,9.148,9.1616,8.9509,9.0152,767273,0
2014-12-08,9.0426,9.0823,8.5839,8.6129,1038482,0
2014-12-09,8.5383,8.7983,8.2861,8.7835,937707,0
2014-12-10,8.8158,8.9959,8.7835,8.8509,371780,0
2014-12-11,8.8823,8.9172,8.7983,8.8823,416770,0
2014-12-12,8.8435,8.8749,8.7055,8.7702,210845,0
2014-12-15,8.8749,8.8823,8.525,8.5462,428621,0
2014-12-16,8.433,8.6243,8.3679,8.517,642603,0
2014-12-17,8.4929,8.8371,8.4929,8.8287,392238,0
2014-12-18,8.8509,8.8823,8.6181,8.7702,505530,0
2014-12-19,8.8158,8.9032,8.6579,8.6579,742377,0
2014-12-22,8.7384,8.7638,8.6772,8.7447,375710,0
2014-12-23,8.7768,8.8713,8.6687,8.8713,320415,0
2014-12-24,8.8593,8.8713,8.6687,8.8713,239142,0
2014-12-26,8.8713,8.9127,8.8057,8.8057,179480,0
2014-12-29,8.8121,8.8917,8.7711,8.8057,399227,0
2014-12-30,8.8242,8.8713,8.7711,8.7909,200982,0
2014-12-31,8.8168,8.8528,8.7384,8.7711,256637,0
2015-01-02,8.7909,8.9659,8.7768,8.9659,279332,0
2015-01-05,8.9257,9.0739,8.8769,8.8769,244865,0
2015-01-06,8.9062,9.0255,8.7983,8.8297,269424,0
2015-01-07,8.9257,8.9464,8.8057,8.8297,210610,0
2015-01-08,8.7983,9.0198,8.7983,8.9781,216350,0
2015-01-09,8.9932,8.9932,8.8713,8.8843,159583,0
2015-01-12,8.9257,8.9304,8.8057,8.8769,240014,0
2015-01-13,8.9388,8.9388,8.7055,8.731,488343,0
2015-01-14,8.7055,8.731,8.5695,8.6299,626669,0
2015-01-15,8.6687,8.7768,8.6372,8.7447,268467,0
2015-01-16,8.7768,8.9062,8.7594,8.8917,231100,0
2015-01-20,9.001,9.0198,8.9062,8.9539,359228,0
2015-01-21,8.9539,9.0255,8.9304,8.9539,473613,0
2015-01-22,9.0416,9.0889,8.8287,8.9539,321598,0
2015-01-23,8.9257,8.9464,8.8223,8.8287,283695,0
2015-01-26,8.8223,8.9257,8.7881,8.9257,206538,0
2015-01-27,8.8907,8.9941,8.8907,8.979,202158,0
2015-01-28,8.9941,9.0132,8.8704,8.9464,376572,0
2015-01-29,8.9584,8.979,8.8583,8.9724,196972,0
2015-01-30,8.9724,8.9724,8.8583,8.8583,257298,0
2015-02-02,8.8648,8.9724,8.8648,8.9117,234151,0
2015-02-03,8.9659,9.0416,8.9464,8.9857,365874,0
2015-02-04,9.0132,9.0132,8.9584,8.9724,201882,0
2015-02-05,8.9724,9.0747,8.9724,9.0416,312596,0
2015-02-06,9.0416,9.15,9.0264,9.1366,242727,0
2015-02-09,9.1222,9.3156,9.1098,9.2384,355094,0
2015-02-10,9.2659,9.3001,9.1423,9.2115,193025,0
2015-02-11,9.2192,9.3059,9.2057,9.2864,239350,0
2015-02-12,9.3156,9.3478,9.2864,9.3215,182584,0
2015-02-13,9.3614,9.532,9.3341,9.525,466009,0
2015-02-17,9.54,9.636,9.532,9.54,403744,0
2015-02-18,9.572,9.598,9.51,9.598,348774,0
2015-02-19,9.641,9.708,9.606,9.682,424974,0
2015-02-20,9.627,9.708,9.586,9.682,468657,0
2015-02-23,9.697,9.73,9.592,9.612,324884,0
2015-02-24,9.585,9.592,9.0056,9.172,1122240,0
2015-02-25,9.1423,9.4828,9.1423,9.4266,449985,0
2015-02-26,9.3921,9.55,9.3842,9.55,236433,0
2015-02-27,9.592,9.592,9.538,9.592,232124,0
2015-03-02,9.571,9.592,9.4661,9.538,504739,0
2015-03-03,9.538,9.538,9.3234,9.4049,262007,0
2015-03-04,9.3842,9.4888,9.3842,9.4602,158971,0
2015-03-05,9.4888,9.557,9.4532,9.4888,306930,0
2015-03-06,9.4888,9.4888,9.4404,9.4602,175348,0
2015-03-09,9.503,9.529,9.4888,9.522,229546,0
2015-03-10,9.475,9.545,9.475,9.529,166941,0
2015-03-11,9.564,9.592,9.4888,9.508,240558,0
2015-03-12,9.503,9.508,9.475,9.4888,180130,0
2015-03-13,9.4957,9.503,9.4118,9.4187,288380,0
2015-03-16,9.4187,9.4404,9.3842,9.4118,297075,0
2015-03-17,9.4118,9.4187,9.3556,9.4049,257224,0
2015-03-18,9.3842,9.4532,9.3712,9.4325,454743,0
2015-03-19,9.4266,9.4404,9.3712,9.3842,401558,0
2015-03-20,9.3793,9.4661,9.3497,9.4404,540387,0
2015-03-23,9.4483,9.503,9.4404,9.475,680666,0
2015-03-24,9.475,9.4957,9.4266,9.4266,479231,0
2015-03-25,9.4404,9.516,9.398,9.4118,441314,0
2015-03-26,9.4118,9.4187,9.2649,9.2777,467200,0
2015-03-27,9.2777,9.2932,9.2096,9.224,378823,0
2015-03-30,9.2649,9.2932,9.2307,9.2441,312037,0
2015-03-31,9.2441,9.301,9.2364,9.2571,533411,0
2015-04-01,9.2932,9.3783,9.2364,9.3702,352221,0
2015-04-02,9.3702,9.4118,9.3488,9.4118,160594,0
2015-04-06,9.4118,9.503,9.4049,9.4888,317043,0
2015-04-07,9.509,9.615,9.4671,9.594,440333,0
2015-04-08,9.622,9.65,9.558,9.644,340779,0
2015-04-09,9.684,9.684,9.581,9.655,329772,0
2015-04-10,9.655,9.74,9.622,9.727,435022,0
2015-04-13,9.754,9.77,9.72,9.763,319618,0
2015-04-14,9.74,9.789,9.727,9.789,303457,0
2015-04-15,9.789,9.81,9.734,9.763,357291,0
2015-04-16,9.802,9.824,9.74,9.802,355594,0
2015-04-17,9.796,9.802,9.754,9.796,335059,0
2015-04-20,9.824,9.872,9.796,9.872,527718,0
2015-04-21,9.894,9.894,9.789,9.81,376310,0
2015-04-22,9.846,9.917,9.824,9.902,585600,0
2015-04-23,9.91,9.982,9.866,9.975,437398,0
2015-04-24,9.994,9.994,9.88,9.925,293674,0
2015-04-27,9.91,9.925,9.846,9.859,279836,0
2015-04-28,9.738,9.91,9.634,9.888,663582,0
2015-04-29,9.852,9.917,9.777,9.902,321765,0
2015-04-30,9.88,9.902,9.732,9.782,464083,0
2015-05-01,9.808,9.846,9.751,9.768,452363,0
2015-05-04,9.777,9.782,9.732,9.743,387280,0
2015-05-05,9.743,9.761,9.66,9.703,304399,0
2015-05-06,9.698,9.698,9.597,9.634,477102,0
2015-05-07,9.634,9.71,9.569,9.674,477317,0
2015-05-08,9.738,9.846,9.682,9.846,340546,0
2015-05-11,9.852,9.965,9.824,9.965,359887,0
2015-05-12,9.982,10.07,9.93,10.07,590134,0
2015-05-13,10.091,10.091,10.013,10.029,414104,0
2015-05-14,10.029,10.06,9.982,9.982,511665,0
2015-05-15,9.989,10.007,9.943,9.999,428525,0
2015-05-18,9.999,10.02,9.93,10.013,546239,0
2015-05-19,10.013,10.029,9.95,9.956,462249,0
2015-05-20,9.956,9.999,9.925,9.982,582539,0
2015-05-21,9.924,10.045,9.916,9.965,788493,0
2015-05-22,9.975,9.982,9.901,9.91,228868,0
2015-05-26,9.857,9.901,9.722,9.749,954868,0
2015-05-27,9.774,9.85,9.757,9.829,597817,0
2015-05-28,9.829,9.845,9.815,9.838,423639,0
2015-05-29,9.838,9.85,9.779,9.787,471534,0
2015-06-01,9.792,9.821,9.774,9.805,576700,0
2015-06-02,9.805,9.805,9.779,9.779,410073,0
2015-06-03,9.787,9.787,9.671,9.706,658866,0
2015-06-04,9.706,9.722,9.621,9.655,583461,0
2015-06-05,9.65,9.65,9.579,9.579,467215,0
2015-06-08,9.543,9.579,9.3546,9.4631,875469,0
2015-06-09,9.4838,9.722,9.4838,9.65,351765,0
2015-06-10,9.685,9.765,9.663,9.743,315147,0
2015-06-11,9.743,9.757,9.636,9.685,424407,0
2015-06-12,9.685,9.694,9.579,9.614,338566,0
2015-06-15,9.614,9.621,9.579,9.606,543317,0
2015-06-16,9.614,9.701,9.614,9.643,458436,0
2015-06-17,9.65,9.655,9.4996,9.528,975967,0
2015-06-18,9.528,9.623,9.519,9.557,594114,0
2015-06-19,9.557,9.565,9.519,9.528,894677,0
2015-06-22,9.519,9.543,9.0975,9.2737,1154405,0
2015-06-23,9.2786,9.4838,9.2737,9.4039,547009,0
2015-06-24,9.4108,9.4562,9.3098,9.3176,449057,0
2015-06-25,9.3098,9.3176,9.1279,9.223,826343,0
2015-06-26,9.1999,9.2737,8.7575,8.8593,3002060,0
2015-06-29,8.5091,8.6119,8.0074,8.2179,2455517,0
2015-06-30,8.2247,8.3497,8.0652,8.1539,1172808,0
2015-07-01,8.1674,8.1896,8.088,8.11,535678,0
2015-07-02,8.147,8.2697,8.1297,8.147,522480,0
2015-07-06,8.11,8.2758,8.0793,8.2414,451396,0
2015-07-07,8.2483,8.3847,8.2414,8.3717,579951,0
2015-07-08,8.3847,8.4356,8.3139,8.3585,565791,0
2015-07-09,8.4084,8.4583,8.326,8.3497,439570,0
2015-07-10,8.2414,8.326,6.7858,6.9094,4414540,0
2015-07-13,6.8366,6.9094,6.1455,6.3713,4481367,0
2015-07-14,6.4076,6.524,6.1892,6.4292,1432423,0
2015-07-15,6.3928,6.6037,6.3204,6.3497,1214384,0
2015-07-16,6.3276,6.444,6.2548,6.2984,859481,0
2015-07-17,6.2984,6.3422,6.233,6.2694,792658,0
2015-07-20,6.2694,6.4731,6.2694,6.4367,882440,0
2015-07-21,6.444,6.4731,6.2184,6.2694,841881,0
2015-07-22,6.2694,6.3276,6.2402,6.291,627389,0
2015-07-23,6.2542,6.3946,6.0472,6.1066,1455093,0
2015-07-24,6.0991,6.2026,5.7368,5.7442,1371361,0
2015-07-27,5.7294,6.1066,5.7294,6.0767,1006270,0
2015-07-28,6.0694,6.3133,6.0694,6.1507,755342,0
2015-07-29,6.2247,6.2396,5.9879,6.1066,632248,0
2015-07-30,5.8845,6.4093,5.8845,6.3797,1138156,0
2015-07-31,6.3946,6.5425,6.3281,6.3721,1566283,0
2015-08-03,6.365,6.4538,6.062,6.1359,938837,0
2015-08-04,6.1507,6.2174,6.062,6.0767,474660,0
2015-08-05,6.1138,6.1359,6.062,6.0913,404051,0
2015-08-06,6.062,6.3133,6.062,6.2322,692232,0
2015-08-07,6.2174,6.2762,6.195,6.2174,830823,0
2015-08-10,6.3208,6.3281,6.2099,6.2838,844212,0
2015-08-11,6.2762,6.5204,6.2322,6.5054,619792,0
2015-08-12,6.476,6.6902,6.476,6.6902,944044,0
2015-08-13,6.683,6.9712,6.683,6.8675,1013982,0
2015-08-14,6.9639,7.0228,6.8013,6.9416,861260,0
2015-08-17,6.9341,6.9416,6.6902,6.8527,807694,0
2015-08-18,6.8381,6.9194,6.6533,6.9122,1162371,0
2015-08-19,6.9491,7.0155,6.5796,6.7569,907116,0
2015-08-20,6.7272,6.8751,6.683,6.7272,614259,0
2015-08-21,6.6609,6.7717,6.5054,6.5425,838803,0
2015-08-24,6.0318,6.4524,5.3556,6.2797,1258264,0
2015-08-25,6.5726,6.5875,6.4598,6.4824,582837,0
2015-08-26,6.5802,6.61,6.4673,6.6025,422684,0
2015-08-27,6.61,6.9331,6.6025,6.7977,764829,0
2015-08-28,6.7904,6.9031,6.6776,6.7677,490979,0
2015-08-31,6.7677,6.8281,6.685,6.8281,307263,0
2015-09-01,6.7602,6.8581,6.7304,6.7904,501230,0
2015-09-02,6.8803,6.9405,6.8055,6.8729,456502,0
2015-09-03,6.8655,6.8881,6.7528,6.7602,355325,0
2015-09-04,6.7304,6.7453,6.6402,6.7,281569,0
2015-09-08,6.7677,6.7755,6.7077,6.7304,260000,0
2015-09-09,6.8356,6.8356,6.7379,6.7528,331626,0
2015-09-10,6.7602,6.7904,6.6628,6.7304,312884,0
2015-09-11,6.7304,6.813,6.7077,6.813,213141,0
2015-09-14,6.7755,6.9331,6.7755,6.8206,169343,0
2015-09-15,6.8356,6.9331,6.8206,6.9331,297809,0
2015-09-16,6.9481,7.061,6.9331,7.0306,555017,0
2015-09-17,7.0383,7.331,6.9706,7.2563,617531,0
2015-09-18,7.211,7.5487,7.1808,7.541,960930,0
2015-09-21,7.5861,7.5861,7.331,7.3913,513747,0
2015-09-22,7.3613,7.474,7.3388,7.3992,491249,0
2015-09-23,7.3378,7.5286,7.3148,7.3606,300535,0
2015-09-24,7.3303,7.5361,7.3148,7.4899,273083,0
2015-09-25,7.467,7.5135,7.2846,7.2846,298040,0
2015-09-28,7.2539,7.2846,7.0102,7.1319,656345,0
2015-09-29,7.1016,7.1626,6.8959,6.9338,418255,0
2015-09-30,6.9644,7.0634,6.8504,7.0484,603954,0
2015-10-01,7.0712,7.0785,6.9338,7.0256,244891,0
2015-10-02,6.9644,7.0712,6.9644,7.0634,235967,0
2015-10-05,7.0785,7.4292,7.0785,7.4068,505475,0
2015-10-06,7.4068,7.5966,7.4068,7.5135,483738,0
2015-10-07,7.5431,7.6202,7.483,7.6202,398962,0
2015-10-08,7.6345,7.7809,7.5894,7.7412,375208,0
2015-10-09,7.7412,7.7412,7.2463,7.2692,774561,0
2015-10-12,7.2389,7.4446,7.1931,7.4216,427093,0
2015-10-13,7.4216,7.4899,7.3226,7.3378,269560,0
2015-10-14,7.3148,7.4899,7.2389,7.3913,333999,0
2015-10-15,7.4446,7.5361,7.277,7.5361,293709,0
2015-10-16,7.5741,7.5741,7.3606,7.467,299877,0
2015-10-19,7.4749,7.5812,7.4292,7.46,254601,0
2015-10-20,7.483,7.5812,7.4292,7.5361,296940,0
2015-10-21,7.5894,7.6881,7.483,7.5431,666029,0
2015-10-22,7.5431,7.8457,7.5126,7.8218,753648,0
2015-10-23,7.8457,7.8457,7.7515,7.8301,206232,0
2015-10-26,7.8218,7.8375,7.567,7.5903,373266,0
2015-10-27,7.5821,7.6053,7.273,7.3271,570056,0
2015-10-28,7.3504,7.6596,7.3504,7.6596,439895,0
2015-10-29,7.613,7.6515,7.2112,7.2576,679510,0
2015-10-30,6.8016,7.2035,6.8016,6.8635,1625807,0
2015-11-02,6.8789,7.0797,6.848,6.9252,570157,0
2015-11-03,6.9252,7.1957,6.9175,7.072,497861,0
2015-11-04,7.072,7.2187,7.018,7.1417,455793,0
2015-11-05,7.1417,7.1802,6.9252,7.0488,480137,0
2015-11-06,7.0024,7.1262,6.8789,7.0488,456330,0
2015-11-09,6.9949,7.026,6.8169,6.8402,490679,0
2015-11-10,6.848,6.9562,6.7783,6.7939,397201,0
2015-11-11,6.8169,6.9949,6.8169,6.9639,237415,0
2015-11-12,6.9562,6.9872,6.8635,6.9562,239485,0
2015-11-13,6.9715,7.1032,6.9484,7.0876,255399,0
2015-11-16,7.1032,7.188,7.0413,7.1728,436404,0
2015-11-17,7.188,7.2187,7.072,7.0876,357092,0
2015-11-18,7.1032,7.2187,7.072,7.1957,438343,0
2015-11-19,7.1495,7.2655,7.1262,7.1572,442227,0
2015-11-20,7.165,7.2436,7.0629,7.1023,352585,0
2015-11-23,7.0629,7.2748,7.0552,7.1963,290657,0
2015-11-24,7.1886,7.2826,7.1541,7.2436,232301,0
2015-11-25,7.2279,7.2984,7.1963,7.2905,261603,0
2015-11-27,7.3456,7.5258,7.2826,7.4788,289128,0
2015-11-30,7.4397,7.5732,7.4397,7.5101,474022,0
2015-12-01,7.5732,7.6046,7.5025,7.5418,239437,0
2015-12-02,7.5258,7.5496,7.2514,7.2593,447535,0
2015-12-03,7.2436,7.2905,7.1415,7.1415,290421,0
2015-12-04,7.1494,7.369,7.1494,7.267,318309,0
2015-12-07,7.2356,7.3062,7.1023,7.1179,251157,0
2015-12-08,7.0629,7.1729,7.0629,7.1337,167846,0
2015-12-09,7.1415,7.2514,7.1337,7.1494,146538,0
2015-12-10,7.1415,7.2905,7.1337,7.1963,207578,0
2015-12-11,7.1337,7.1805,7.0396,7.0784,450704,0
2015-12-14,7.0784,7.1101,6.5137,6.5922,913936,0
2015-12-15,6.6158,6.9375,6.6079,6.9059,464589,0
2015-12-16,7.0157,7.2984,6.9059,7.2593,535949,0
2015-12-17,7.3062,7.5178,7.2436,7.4553,652925,0
2015-12-18,7.4553,7.5178,7.3769,7.5178,578002,0
2015-12-21,7.5339,7.5732,7.3456,7.5496,595711,0
2015-12-22,7.5496,7.725,7.4459,7.7009,705783,0
2015-12-23,7.7009,7.7646,7.5654,7.7169,419656,0
2015-12-24,7.7646,7.7962,7.7089,7.7728,174920,0
2015-12-28,7.7406,7.7962,7.613,7.7646,398446,0
2015-12-29,7.7646,7.8605,7.725,7.8358,423284,0
2015-12-30,7.8358,7.9557,7.7962,7.876,534338,0
2015-12-31,7.8834,8.0433,7.8358,7.9083,450730,0
2016-01-04,7.844,7.9,7.7169,7.8916,404744,0
2016-01-05,7.8605,8.0272,7.8201,7.9873,236904,0
2016-01-06,7.9641,8.194,7.9124,8.163,444490,0
2016-01-07,8.0516,8.1297,7.8834,7.8834,443986,0
2016-01-08,7.925,7.9574,7.7728,7.7809,245532,0
2016-01-11,7.7809,7.8605,7.6452,7.6532,238807,0
2016-01-12,7.685,7.685,7.1194,7.2232,879997,0
2016-01-13,7.2709,7.3343,7.0237,7.0558,530494,0
2016-01-14,7.0479,7.1913,6.8726,7.1355,440823,0
2016-01-15,7.0876,7.1275,6.6817,6.9364,608774,0
2016-01-19,6.9761,7.0399,6.6019,6.6497,473151,0
2016-01-20,6.5461,6.8407,5.9726,6.7374,1010480,0
2016-01-21,6.7292,6.9284,6.6257,6.8726,485968,0
2016-01-22,6.9293,7.1802,6.8726,7.0751,245294,0
2016-01-25,7.0425,7.0506,6.6541,6.6622,364199,0
2016-01-26,6.6946,6.8647,6.6054,6.7998,300074,0
2016-01-27,6.7431,6.9536,6.7431,6.7755,206100,0
2016-01-28,6.7755,6.9858,6.7755,6.8565,228673,0
2016-01-29,6.9697,7.2451,6.9584,7.1883,318351,0
2016-02-01,7.0993,7.3178,7.0833,7.2045,219394,0
2016-02-02,7.1559,7.2774,7.0505,7.2371,173083,0
2016-02-03,7.334,7.4228,7.2451,7.3098,197967,0
2016-02-04,7.334,7.4635,7.3098,7.3261,135739,0
2016-02-05,7.2854,7.3906,7.2208,7.2371,174506,0
2016-02-08,7.1316,7.4312,7.1316,7.4228,216183,0
2016-02-09,7.334,7.3583,7.1236,7.1964,211822,0
2016-02-10,7.1883,7.3583,7.1802,7.1883,121629,0
2016-02-11,7.1478,7.2451,7.0184,7.1883,190281,0
2016-02-12,7.4228,7.4352,7.2451,7.3988,252148,0
2016-02-16,7.4393,7.6415,7.3831,7.6256,431232,0
2016-02-17,7.6256,7.8036,7.6256,7.7874,370910,0
2016-02-18,7.8358,7.8358,7.6901,7.7147,245744,0
2016-02-19,7.7147,7.8358,7.6983,7.7874,305206,0
2016-02-22,7.8038,7.886,7.7379,7.8119,218470,0
2016-02-23,7.7874,7.8119,7.5819,7.5983,205997,0
2016-02-24,7.4424,7.7258,7.3937,7.6806,181637,0
2016-02-25,7.6806,7.8615,7.6477,7.8285,266118,0
2016-02-26,7.8285,8.0089,7.8038,7.8201,161538,0
2016-02-29,7.8941,8.0424,7.8285,7.9024,360852,0
2016-03-01,7.9848,8.0089,7.897,7.9347,171515,0
2016-03-02,7.9191,8.0089,7.8861,7.9108,173917,0
2016-03-03,8.0089,8.1157,7.9433,8.1081,285765,0
2016-03-04,8.1081,8.1081,7.9274,7.9848,228331,0
2016-03-07,7.9274,8.2059,7.9274,8.1973,297188,0
2016-03-08,8.1658,8.2145,8.0089,8.017,227669,0
2016-03-09,8.034,8.1741,7.9924,8.0509,122298,0
2016-03-10,8.1316,8.1316,7.9324,8.034,143519,0
2016-03-11,8.1157,8.2145,8.034,8.2145,247313,0
2016-03-14,8.2145,8.3707,8.157,8.3462,255871,0
2016-03-15,8.3287,8.3287,8.017,8.0424,283854,0
2016-03-16,8.0089,8.2715,7.9924,8.2316,163673,0
2016-03-17,8.2802,8.4948,8.2513,8.4208,482157,0
2016-03-18,8.4867,8.5875,8.4208,8.5525,495172,0
2016-03-21,8.609,8.6909,8.5605,8.6744,297506,0
2016-03-22,8.6909,8.7891,8.609,8.773,444452,0
2016-03-23,8.7566,8.7566,8.4912,8.499,338844,0
2016-03-24,8.4555,8.6067,8.3228,8.5893,164256,0
2016-03-28,8.6155,8.6155,8.3813,8.4735,167863,0
2016-03-29,8.4825,8.6155,8.3891,8.5975,226917,0
2016-03-30,8.5893,8.647,8.5062,8.5401,138723,0
2016-03-31,8.4825,8.6397,8.4477,8.6325,456603,0
2016-04-01,8.6325,8.647,8.5491,8.647,147047,0
2016-04-04,8.6642,8.7229,8.5803,8.6155,212889,0
2016-04-05,8.6642,8.7138,8.5491,8.6817,190561,0
2016-04-06,8.6899,8.8233,8.6243,8.7983,248569,0
2016-04-07,8.7983,8.8399,8.7229,8.7484,162296,0
2016-04-08,8.7891,8.8648,8.773,8.7803,173389,0
2016-04-11,8.7891,8.9062,8.7648,8.8977,317979,0
2016-04-12,8.9062,8.9482,8.8898,8.9228,179035,0
2016-04-13,8.9397,9.0654,8.9145,9.0473,323414,0
2016-04-14,9.0152,9.0274,8.731,8.8565,785690,0
2016-04-15,8.8233,8.8898,8.6992,8.8233,465512,0
2016-04-18,8.8233,8.8316,8.6155,8.8139,377725,0
2016-04-19,8.8233,8.9062,8.7945,8.8648,232551,0
2016-04-20,8.9062,9.1061,8.8233,9.0304,444884,0
2016-04-21,9.0558,9.0872,8.965,8.9987,422417,0
2016-04-22,9.0152,9.0152,8.8204,8.9548,275050,0
2016-04-25,8.9137,8.9137,8.7447,8.7784,234694,0
2016-04-26,8.813,8.8879,8.7702,8.8381,159399,0
2016-04-27,8.813,8.8879,8.7702,8.7784,221913,0
2016-04-28,8.3813,8.4163,7.8088,7.9015,1391123,0
2016-04-29,7.9352,8.3228,7.9352,8.163,343291,0
2016-05-02,8.1878,8.2637,8.087,8.1041,298048,0
2016-05-03,8.0956,8.0956,7.8594,8.0279,318876,0
2016-05-04,7.9521,8.2853,7.948,8.205,207854,0
2016-05-05,8.2219,8.3899,8.1716,8.1878,264833,0
2016-05-06,8.1803,8.4076,8.1803,8.3487,295301,0
2016-05-09,8.3665,8.5605,8.3665,8.4664,197896,0
2016-05-10,8.4754,8.6426,8.4754,8.6426,271383,0
2016-05-11,8.6426,8.7621,8.601,8.6687,289931,0
2016-05-12,8.7101,8.8546,8.6946,8.7702,213412,0
2016-05-13,8.7621,8.8546,8.7284,8.8381,234211,0
2016-05-16,8.8381,9.073,8.8381,9.0568,495285,0
2016-05-17,9.0406,9.1913,8.9304,8.9548,579425,0
2016-05-18,8.9137,8.9257,8.6426,8.7365,480695,0
2016-05-19,8.6426,8.7759,8.5339,8.6863,309730,0
2016-05-20,8.7447,8.8546,8.7028,8.8287,212767,0
2016-05-23,8.8546,8.8967,8.8204,8.8464,341206,0
2016-05-24,8.8464,8.9659,8.7775,8.9145,216413,0
2016-05-25,8.8888,8.9062,8.7861,8.8204,201859,0
2016-05-26,8.8121,8.8464,8.7092,8.7092,270294,0
2016-05-27,8.7775,8.8888,8.7092,8.8464,276884,0
2016-05-31,8.8888,8.8888,8.7612,8.8713,235029,0
2016-06-01,8.9062,8.9145,8.8546,8.8888,220110,0
2016-06-02,8.8713,8.9397,8.8287,8.9145,183789,0
2016-06-03,8.9313,8.9492,8.8888,8.9228,210832,0
2016-06-06,8.863,8.9492,8.863,8.9062,219360,0
2016-06-07,8.8464,8.9313,8.8334,8.8805,163701,0
2016-06-08,8.8888,8.9397,8.8805,8.9145,190723,0
2016-06-09,8.9313,8.9397,8.8713,8.9313,141098,0
2016-06-10,8.9744,8.9744,8.8888,8.9313,297395,0
2016-06-13,8.9397,8.9492,8.8888,8.9062,204092,0
2016-06-14,8.8888,8.9313,8.8029,8.863,180437,0
2016-06-15,8.8204,8.9228,8.7265,8.8713,233017,0
2016-06-16,8.8713,8.9313,8.8121,8.9228,183681,0
2016-06-17,8.9313,8.9492,8.8805,8.9397,399705,0
2016-06-20,8.9492,9.001,8.9397,8.9829,338227,0
2016-06-21,9.001,9.0246,8.9492,8.9659,256643,0
2016-06-22,8.9744,8.9912,8.9062,8.9228,186810,0
2016-06-23,8.9397,8.9744,8.9145,8.9228,372004,0
2016-06-24,8.7493,9.0522,8.6201,8.9575,841253,0
2016-06-27,8.8704,8.9145,8.6292,8.7844,378004,0
2016-06-28,8.8371,9.0255,8.7926,8.9145,294116,0
2016-06-29,8.9575,8.9754,8.9062,8.9575,279346,0
2016-06-30,8.9669,8.9669,8.8977,8.9145,405511,0
2016-07-01,8.9228,8.9575,8.8658,8.9145,269584,0
2016-07-05,8.9228,8.9228,8.7926,8.8455,250093,0
2016-07-06,8.8879,8.9228,8.7319,8.9145,243683,0
2016-07-07,8.9228,8.9228,8.801,8.8796,192241,0
2016-07-08,8.8796,8.9228,8.862,8.8879,219805,0
2016-07-11,8.9062,9.0048,8.8371,8.9829,311390,0
2016-07-12,9.0264,9.0881,8.9829,9.071,372083,0
2016-07-13,9.0965,9.1375,9.0446,9.0786,249796,0
2016-07-14,9.1395,9.2601,9.1308,9.2528,465175,0
2016-07-15,9.2961,9.3039,9.1395,9.3039,377727,0
2016-07-18,9.3039,9.3468,9.2498,9.3302,288645,0
2016-07-19,9.3468,9.4424,9.2961,9.4089,333728,0
2016-07-20,9.4424,9.52,9.3911,9.511,372590,0
2016-07-21,9.4947,9.529,9.4168,9.4513,386698,0
2016-07-22,9.511,9.573,9.469,9.565,423645,0
2016-07-25,9.565,9.581,9.4325,9.528,346119,0
2016-07-26,9.519,9.528,9.4365,9.503,268799,0
2016-07-27,9.4503,9.546,9.4404,9.519,215108,0
2016-07-28,9.3891,9.739,9.0379,9.608,882432,0
2016-07-29,9.626,9.871,9.617,9.791,415833,0
2016-08-01,9.697,9.697,9.4779,9.626,397057,0
2016-08-02,9.626,9.652,9.522,9.589,387362,0
2016-08-03,9.589,9.652,9.538,9.626,467419,0
2016-08-04,9.626,9.678,9.608,9.643,237324,0
2016-08-05,9.643,9.791,9.639,9.713,410219,0
2016-08-08,9.705,9.713,9.589,9.608,421944,0
2016-08-09,9.626,9.652,9.581,9.589,396041,0
2016-08-10,9.598,9.626,9.538,9.556,408382,0
2016-08-11,9.556,9.585,9.503,9.538,411829,0
2016-08-12,9.51,9.589,9.503,9.519,375018,0
2016-08-15,9.519,9.565,9.4848,9.4947,405021,0
2016-08-16,9.51,9.51,9.4108,9.4404,501349,0
2016-08-17,9.4769,9.4769,9.3803,9.4592,329310,0
2016-08-18,9.4769,9.565,9.468,9.503,656616,0
2016-08-19,9.519,9.519,9.4365,9.4769,439152,0
2016-08-22,9.4769,9.589,9.4503,9.565,652776,0
2016-08-23,9.565,9.648,9.565,9.608,697917,0
2016-08-24,9.617,9.617,9.468,9.4848,991565,0
2016-08-25,9.468,9.581,9.4592,9.51,350494,0
2016-08-26,9.529,9.529,9.2354,9.2981,614709,0
2016-08-29,9.3351,9.4227,9.2717,9.3419,262094,0
2016-08-30,9.3783,9.4315,9.3166,9.3783,251041,0
2016-08-31,9.3783,9.401,9.2451,9.3254,342130,0
2016-09-01,9.3516,9.3881,9.1472,9.2354,386516,0
2016-09-02,9.2893,9.4227,9.2805,9.396,219188,0
2016-09-06,9.396,9.4138,9.2893,9.3692,264720,0
2016-09-07,9.4138,9.4404,9.3516,9.4227,355300,0
2016-09-08,9.4315,9.4315,9.3783,9.396,256006,0
2016-09-09,9.396,9.396,9.1827,9.2182,491031,0
2016-09-12,9.1567,9.3069,9.1203,9.2717,346811,0
2016-09-13,9.2717,9.3692,9.2543,9.2805,218563,0
2016-09-14,9.3166,9.3881,9.2451,9.3069,243343,0
2016-09-15,9.3351,9.3881,9.3166,9.3516,166206,0
2016-09-16,9.3604,9.3783,9.2543,9.3783,375570,0
2016-09-19,9.4138,9.51,9.3604,9.4059,272933,0
2016-09-20,9.51,9.51,9.4227,9.4592,174953,0
2016-09-21,9.4848,9.534,9.4227,9.52,361897,0
2016-09-22,9.52,9.574,9.503,9.565,551197,0
2016-09-23,9.565,9.565,9.503,9.51,511848,0
2016-09-26,9.529,9.566,9.4671,9.52,340580,0
2016-09-27,9.548,9.557,9.4582,9.4848,250917,0
2016-09-28,9.4582,9.4848,9.3712,9.4483,204310,0
2016-09-29,9.4582,9.4582,9.3322,9.4217,250776,0
2016-09-30,9.4217,9.4532,9.3763,9.3862,502140,0
2016-10-03,9.3941,9.4128,9.3224,9.3585,239804,0
2016-10-04,9.3672,9.3891,8.9624,9.0796,701431,0
2016-10-05,9.0965,9.1961,9.0965,9.1061,273431,0
2016-10-06,9.1423,9.1519,9.0522,9.071,328164,0
2016-10-07,9.1061,9.1156,8.9679,9.0522,303103,0
2016-10-10,9.0522,9.1874,9.0522,9.0965,140072,0
2016-10-11,9.0796,9.0796,8.9799,9.0522,280977,0
2016-10-12,9.1061,9.3672,9.0161,9.2591,379726,0
2016-10-13,9.3039,9.4582,9.2317,9.4483,295534,0
2016-10-14,9.4128,9.529,9.3901,9.52,310377,0
2016-10-17,9.557,9.621,9.51,9.621,374998,0
2016-10-18,9.647,9.655,9.548,9.557,295846,0
2016-10-19,9.638,9.638,9.539,9.621,323184,0
2016-10-20,9.647,9.647,9.592,9.638,192666,0
2016-10-21,9.655,9.655,9.577,9.647,298860,0
2016-10-24,9.647,9.765,9.647,9.755,476418,0
2016-10-25,9.755,9.877,9.718,9.819,414607,0
2016-10-26,9.775,9.855,9.628,9.663,196421,0
2016-10-27,9.636,9.654,9.4819,9.4907,258694,0
2016-10-28,9.555,9.572,9.4562,9.508,227463,0
2016-10-31,9.546,9.628,9.4799,9.609,237780,0
2016-11-01,9.791,9.944,9.765,9.819,645186,0
2016-11-02,9.882,9.892,9.8,9.847,384631,0
2016-11-03,9.847,9.882,9.809,9.847,272878,0
2016-11-04,9.819,9.919,9.819,9.873,429116,0
2016-11-07,9.937,9.937,9.819,9.864,477629,0
2016-11-08,9.855,9.937,9.847,9.873,335174,0
2016-11-09,9.781,9.919,9.692,9.855,640447,0
2016-11-10,9.892,9.911,9.781,9.847,591210,0
2016-11-11,9.847,9.882,9.809,9.847,803947,0
2016-11-14,9.892,9.892,9.828,9.838,721266,0
2016-11-15,9.882,9.902,9.841,9.855,513367,0
2016-11-16,9.902,9.911,9.873,9.882,733130,0
2016-11-17,9.892,9.928,9.838,9.855,658467,0
2016-11-18,9.911,9.911,9.809,9.847,574298,0
2016-11-21,9.873,9.892,9.838,9.855,901946,0
2016-11-22,9.873,10.004,9.838,9.965,1424451,0
2016-11-23,10.018,10.018,9.892,9.911,701828,0
2016-11-25,9.928,9.937,9.838,9.882,589760,0
2016-11-28,9.911,9.985,9.911,9.938,691563,0
2016-11-29,9.911,9.956,9.892,9.946,601181,0
2016-11-30,9.956,9.966,9.892,9.911,274401,0
2016-12-01,9.929,9.946,9.726,9.882,553485,0
2016-12-02,9.855,9.873,9.726,9.773,436018,0
2016-12-05,9.79,9.877,9.726,9.855,630400,0
2016-12-06,9.873,9.911,9.864,9.902,746284,0
2016-12-07,9.92,9.985,9.902,9.976,1072245,0
2016-12-08,9.966,9.994,9.929,9.938,815297,0
2016-12-09,9.938,9.976,9.911,9.929,839122,0
2016-12-12,9.956,9.985,9.911,9.946,796323,0
2016-12-13,9.938,9.976,9.882,9.911,739487,0
2016-12-14,9.929,9.929,9.679,9.846,964227,0
2016-12-15,9.864,9.877,9.4848,9.4848,1233574,0
2016-12-16,9.4848,9.707,9.4848,9.679,3152032,0
2016-12-19,9.707,10.02,9.679,10.02,772424,0
2016-12-20,10.03,10.059,9.92,10.03,536743,0
2016-12-21,10.04,10.123,9.994,10.059,766646,0
2016-12-22,10.114,10.261,10.086,10.252,1155894,0
2016-12-23,10.188,10.212,10.077,10.178,552178,0
2016-12-27,10.252,10.277,10.133,10.252,826116,0
2016-12-28,10.206,10.281,10.066,10.092,492580,0
2016-12-29,10.092,10.271,10.092,10.234,357186,0
2016-12-30,10.216,10.216,10.092,10.141,380382,0
2017-01-03,10.196,10.281,10.167,10.271,565584,0
2017-01-04,10.318,10.58,10.281,10.543,849463,0
2017-01-05,10.486,10.525,10.346,10.486,558827,0
2017-01-06,10.45,10.515,10.411,10.486,364332,0
2017-01-09,10.505,10.59,10.401,10.505,455436,0
2017-01-10,10.533,10.703,10.468,10.703,577615,0
2017-01-11,10.703,10.861,10.665,10.852,598016,0
2017-01-12,10.674,10.731,10.447,10.618,892990,0
2017-01-13,10.674,10.711,10.475,10.703,593809,0
2017-01-17,10.758,10.786,10.636,10.711,492659,0
2017-01-18,10.758,10.854,10.655,10.777,560274,0
2017-01-19,10.786,10.786,10.665,10.758,379695,0
2017-01-20,10.795,10.937,10.754,10.898,538273,0
2017-01-23,10.992,11.147,10.908,11.038,915441,0
2017-01-24,11.095,11.198,11.002,11.114,659929,0
2017-01-25,11.198,11.283,11.148,11.236,733017,0
2017-01-26,11.246,11.381,11.236,11.321,944438,0
2017-01-27,11.338,11.448,11.216,11.423,924234,0
2017-01-30,11.404,11.423,11.178,11.321,768423,0
2017-01-31,11.272,11.397,11.187,11.206,1226475,0
2017-02-01,11.187,11.344,11.187,11.187,574400,0
2017-02-02,11.225,11.311,11.151,11.187,541797,0
2017-02-03,11.196,11.348,11.187,11.311,533364,0
2017-02-06,11.311,11.443,11.254,11.443,602481,0
2017-02-07,11.443,11.443,11.357,11.414,484018,0
2017-02-08,11.443,11.48,11.367,11.48,574050,0
2017-02-09,11.48,11.605,11.463,11.575,475182,0
2017-02-10,11.605,11.727,11.556,11.727,598181,0
2017-02-13,11.746,11.898,11.727,11.85,745976,0
2017-02-14,11.888,11.936,11.698,11.766,857767,0
2017-02-15,11.746,11.784,11.632,11.717,821493,0
2017-02-16,11.698,11.813,11.68,11.737,899569,0
2017-02-17,10.846,11.036,10.051,10.268,7063967,0
2017-02-21,10.258,10.268,9.472,9.662,4968115,0
2017-02-22,9.605,9.686,9.4819,9.51,2044757,0
2017-02-23,9.4819,9.691,9.4819,9.605,1762269,0
2017-02-24,9.557,9.605,9.471,9.519,1404709,0
2017-02-27,9.519,9.538,9.2498,9.2981,2047323,0
2017-02-28,9.4523,9.586,9.4,9.4325,1088003,0
2017-03-01,9.509,9.526,9.2786,9.3263,1215962,0
2017-03-02,9.3556,9.3556,9.0002,9.0481,1678539,0
2017-03-03,9.0866,9.2066,9.0193,9.0673,1229298,0
2017-03-06,9.0673,9.2591,9.029,9.2115,959052,0
2017-03-07,9.2591,9.3176,9.053,9.125,1031608,0
2017-03-08,9.2019,9.2498,8.8657,8.8657,1345809,0
2017-03-09,8.9329,9.0578,8.8657,8.9426,1211848,0
2017-03-10,8.9809,9.2689,8.9809,9.2404,931169,0
2017-03-13,9.2786,9.3702,9.1442,9.173,941047,0
2017-03-14,9.125,9.1779,9.029,9.0673,648642,0
2017-03-15,9.0673,9.2981,9.0481,9.2591,631576,0
2017-03-16,9.3361,9.4878,9.2786,9.4523,878211,0
2017-03-17,9.4611,9.654,9.4611,9.644,2007502,0
2017-03-20,9.692,9.749,9.528,9.711,1284226,0
2017-03-21,9.749,9.769,9.615,9.711,884090,0
2017-03-22,9.711,9.749,9.605,9.682,541226,0
2017-03-23,9.701,9.788,9.667,9.701,671288,0
2017-03-24,9.701,9.769,9.682,9.692,1034429,0
2017-03-27,9.721,9.739,9.654,9.701,802021,0
2017-03-28,9.701,9.739,9.662,9.701,906087,0
2017-03-29,9.721,9.818,9.662,9.75,852953,0
2017-03-30,9.73,9.794,9.701,9.711,684008,0
2017-03-31,9.74,9.77,9.653,9.73,706848,0
2017-04-03,9.73,9.848,9.711,9.808,669008,0
2017-04-04,9.848,9.876,9.775,9.857,836139,0
2017-04-05,9.876,9.886,9.74,9.779,679653,0
2017-04-06,9.76,9.838,9.643,9.838,791665,0
2017-04-07,9.789,9.862,9.75,9.789,434248,0
2017-04-10,9.789,9.853,9.76,9.818,1007068,0
2017-04-11,9.857,10.022,9.823,10.004,748637,0
2017-04-12,9.994,10.013,9.848,9.984,477602,0
2017-04-13,9.984,10.208,9.935,10.188,930285,0
2017-04-17,10.237,10.349,10.16,10.344,823636,0
2017-04-18,10.354,10.383,10.246,10.364,695423,0
2017-04-19,10.364,10.568,10.324,10.432,780549,0
2017-04-20,10.48,10.636,10.432,10.49,866450,0
2017-04-21,10.49,10.558,10.432,10.539,633443,0
2017-04-24,10.666,10.763,10.542,10.666,1065075,0
2017-04-25,10.656,10.841,10.617,10.821,981313,0
2017-04-26,10.821,10.94,10.733,10.871,996906,0
2017-04-27,10.851,10.871,10.733,10.782,836377,0
2017-04-28,10.21,10.713,9.677,10.456,2763911,0
2017-05-01,10.437,10.821,10.358,10.752,673134,0
2017-05-02,10.752,10.782,10.535,10.585,760043,0
2017-05-03,10.585,10.654,10.466,10.585,571033,0
2017-05-04,10.575,10.604,10.21,10.269,1086984,0
2017-05-05,10.328,10.506,10.289,10.417,813267,0
2017-05-08,10.447,10.496,10.299,10.397,581315,0
2017-05-09,10.378,10.437,10.141,10.2,750898,0
2017-05-10,10.161,10.318,10.151,10.279,659091,0
2017-05-11,10.378,10.397,10.259,10.299,649776,0
2017-05-12,10.299,10.309,10.21,10.249,487325,0
2017-05-15,10.249,10.279,10.249,10.259,810883,0
2017-05-16,10.279,10.279,10.21,10.22,573528,0
2017-05-17,10.23,10.23,10.111,10.161,629514,0
2017-05-18,10.111,10.2,10.111,10.17,752049,0
2017-05-19,10.19,10.23,10.141,10.161,886206,0
2017-05-22,10.18,10.21,10.101,10.121,1272571,0
2017-05-23,10.17,10.269,10.151,10.259,1180759,0
2017-05-24,10.368,10.378,10.269,10.289,1066415,0
2017-05-25,10.309,10.334,10.18,10.2,1436458,0
2017-05-26,10.2,10.24,10.06,10.1,1125658,0
2017-05-30,10.15,10.172,10.02,10.03,752900,0
2017-05-31,10.03,10.1,9.97,10.05,1305923,0
2017-06-01,10.07,10.111,10.03,10.04,1233037,0
2017-06-02,10.04,10.14,10.04,10.1,902591,0
2017-06-05,10.1,10.14,9.98,10.09,798864,0
2017-06-06,10.09,10.09,10,10.05,429596,0
2017-06-07,10.07,10.1,10,10.05,465177,0
2017-06-08,10.05,10.095,10.03,10.05,731461,0
2017-06-09,10.05,10.15,10.05,10.1,1706851,0
2017-06-12,10.1,10.16,10.06,10.09,1106903,0
2017-06-13,10.1,10.12,10.02,10.06,1077904,0
2017-06-14,10.14,10.14,10.06,10.1,1420699,0
2017-06-15,10.1,10.13,10.05,10.08,1424057,0
2017-06-16,10.05,10.11,10.04,10.05,1939852,0
2017-06-19,10.1,10.13,10.061,10.08,1277752,0
2017-06-20,10.09,10.14,10.06,10.07,842398,0
2017-06-21,10.11,10.14,10.05,10.07,897560,0
2017-06-22,10.09,10.125,10.03,10.06,725367,0
2017-06-23,10.08,10.14,10.06,10.12,1767631,0
2017-06-26,10.13,10.34,10.13,10.33,1153308,0
2017-06-27,10.33,10.39,10.12,10.17,1096606,0
2017-06-28,10,10.1,9.88,9.94,1392617,0
2017-06-29,9.93,10.015,9.81,9.93,1123826,0
2017-06-30,9.93,9.943,9.82,9.86,574058,0
2017-07-03,9.87,10.05,9.87,10.05,604260,0
2017-07-05,10.04,10.17,10.0199,10.05,742074,0
2017-07-06,10.05,10.09,9.985,10.02,382252,0
2017-07-07,10.03,10.1,9.95,10.07,594918,0
2017-07-10,10.05,10.19,10.02,10.07,769090,0
2017-07-11,10.11,10.18,10.04,10.16,593595,0
2017-07-12,10.16,10.265,10.16,10.24,629279,0
2017-07-13,10.23,10.24,9.85,9.91,2405087,0
2017-07-14,9.93,10.05,9.92,9.97,1122851,0
2017-07-17,10,10.1352,9.98,10.02,869737,0
2017-07-18,10.01,10.02,9.715,9.77,1719283,0
2017-07-19,9.8,9.84,9.7,9.81,819722,0
2017-07-20,9.81,9.86,9.755,9.81,872101,0
2017-07-21,9.81,9.84,9.71,9.83,788359,0
2017-07-24,9.83,9.85,9.74,9.74,849798,0
2017-07-25,9.74,9.78,9.64,9.69,896043,0
2017-07-26,9.7,9.76,9.69,9.75,1065919,0
2017-07-27,9.65,9.66,9.46,9.55,1096998,0
2017-07-28,9.52,9.54,9.37,9.41,1421966,0
2017-07-31,9.4,9.58,9.3499,9.53,897766,0
2017-08-01,9.4,9.62,9.18,9.57,2238558,0
2017-08-02,9.55,9.64,9.53,9.6,858774,0
2017-08-03,9.57,9.615,9.45,9.47,1087178,0
2017-08-04,9.48,9.54,9.39,9.46,671324,0
2017-08-07,9.5,9.54,9.42,9.49,517715,0
2017-08-08,9.46,9.59,9.46,9.57,503176,0
2017-08-09,9.55,9.615,9.53,9.59,373890,0
2017-08-10,9.58,9.63,9.505,9.57,514645,0
2017-08-11,9.49,9.63,9.49,9.58,616616,0
2017-08-14,9.6,9.75,9.56,9.65,920838,0
2017-08-15,9.65,9.7,9.56,9.66,589196,0
2017-08-16,9.64,9.73,9.62,9.67,444240,0
2017-08-17,9.64,9.715,9.62,9.63,546586,0
2017-08-18,9.6,9.75,9.57,9.74,745046,0
2017-08-21,9.76,9.7701,9.69,9.76,498535,0
2017-08-22,9.76,10.04,9.76,9.97,1775392,0
2017-08-23,9.97,9.98,9.8,9.84,669550,0
2017-08-24,9.86,9.95,9.79,9.9,716257,0
2017-08-25,9.93,9.94,9.81,9.86,652521,0
2017-08-28,9.87,9.91,9.81,9.87,1059306,0
2017-08-29,9.72,9.72,9.57,9.65,817406,0
2017-08-30,9.65,9.71,9.58,9.64,521561,0
2017-08-31,9.67,9.74,9.6,9.67,470743,0
2017-09-01,9.63,9.8,9.6203,9.78,627478,0
2017-09-05,9.79,9.86,9.65,9.66,699094,0
2017-09-06,9.68,9.76,9.62,9.63,615566,0
2017-09-07,9.63,9.72,9.6,9.67,376796,0
2017-09-08,9.68,9.715,9.64,9.67,455237,0
2017-09-11,9.68,9.87,9.68,9.81,806512,0
2017-09-12,9.81,9.95,9.81,9.9,692053,0
2017-09-13,9.9,9.9,9.76,9.84,612651,0
2017-09-14,9.89,9.93,9.79,9.88,831818,0
2017-09-15,9.89,9.98,9.83,9.96,3720808,0
2017-09-18,9.96,10.08,9.9,10.07,1241223,0
2017-09-19,10.05,10.1,10.01,10.09,907256,0
2017-09-20,10.08,10.13,10,10.09,712059,0
2017-09-21,10.08,10.12,10.01,10.04,724606,0
2017-09-22,10.04,10.13,10.035,10.09,662254,0
2017-09-25,10.11,10.18,10.06,10.17,640322,0
2017-09-26,10.18,10.25,10.11,10.21,891597,0
2017-09-27,10.22,10.3,10.1446,10.28,987900,0
2017-09-28,10.13,10.2001,10,10.19,741397,0
2017-09-29,10.18,10.235,10.13,10.19,769567,0
2017-10-02,10.19,10.25,10.12,10.2,707154,0
2017-10-03,10.21,10.26,10.09,10.24,672018,0
2017-10-04,10.26,10.27,10.185,10.25,431242,0
2017-10-05,10.26,10.38,10.26,10.35,673077,0
2017-10-06,10.3,10.355,10.2066,10.31,710662,0
2017-10-09,10.34,10.42,10.33,10.37,651402,0
2017-10-10,10.42,10.42,10.265,10.32,581684,0
2017-10-11,10.32,10.36,10.25,10.32,606992,0
2017-10-12,10.3,10.36,10.24,10.36,589937,0
2017-10-13,10.39,10.395,10.31,10.39,526985,0
2017-10-16,10.4,10.45,10.395,10.43,643093,0
2017-10-17,10.46,10.47,10.38,10.43,640615,0
2017-10-18,10.4,10.44,10.37,10.39,392585,0
2017-10-19,10.4,10.4,10.27,10.32,993472,0
2017-10-20,10.35,10.35,10.26,10.29,658242,0
2017-10-23,10.3,10.32,10.16,10.2,818394,0
2017-10-24,10.22,10.24,10.11,10.11,937344,0
2017-10-25,10.09,10.2,10,10.05,1160016,0
2017-10-26,10.07,10.13,9.86,9.91,1134295,0
2017-10-27,10.04,10.38,10,10.32,1803650,0
2017-10-30,10.19,10.2,9.87,9.94,1778495,0
2017-10-31,9.97,10.14,9.94,9.96,1089097,0
2017-11-01,9.98,10.06,9.82,9.89,1157432,0
2017-11-02,9.89,9.91,9.73,9.85,899639,0
2017-11-03,9.87,9.87,9.67,9.72,1100585,0
2017-11-06,9.72,9.72,9.44,9.71,1591167,0
2017-11-07,9.77,9.77,9.77,9.77,934335,0
2017-11-08,9.78,9.88,9.77,9.83,897515,0
2017-11-09,9.84,9.87,9.77,9.8,1055510,0
2017-11-10,9.82,9.87,9.76,9.79,912378,0
