Date,Open,High,Low,Close,Volume,OpenInt
2013-10-22,8.5654,8.5654,8.5654,8.5654,67376,0
2013-10-23,8.6129,8.7081,8.4512,8.5083,49699,0
2013-10-24,8.5368,8.5844,8.3084,8.3274,52480,0
2013-10-25,8.3941,8.4702,8.2894,8.4226,45312,0
2013-10-28,8.4416,8.5178,8.337,8.337,43192,0
2013-10-29,8.3274,8.4036,8.2989,8.3084,97634,0
2013-10-30,8.2894,8.4226,8.2799,8.2799,77209,0
2013-10-31,8.2799,8.3274,8.1086,8.2418,60574,0
2013-11-01,8.1657,8.2418,7.9182,8.0515,87108,0
2013-11-04,8.0039,8.1657,8.0039,8.1371,83204,0
2013-11-05,8.1752,9.1078,8.099,8.1276,64975,0
2013-11-06,8.099,8.2418,8.099,8.1371,34545,0
2013-11-07,8.08,8.2418,8.08,8.0895,59964,0
2013-11-08,8.0229,8.1847,8.0229,8.099,62813,0
2013-11-11,8.0515,8.2323,7.9753,8.1371,46517,0
2013-11-12,8.0895,8.1276,8.0039,8.0419,47939,0
2013-11-13,8.0705,8.0895,7.9848,8.0419,78357,0
2013-11-14,8.0134,8.1276,8.0134,8.0419,68613,0
2013-11-15,8.061,8.1371,8.0419,8.1181,68497,0
2013-11-18,8.099,8.1657,8.061,8.1561,65351,0
2013-11-19,8.0419,8.2703,7.9944,8.2228,94029,0
2013-11-20,8.1466,8.2323,8.0705,8.1847,44242,0
2013-11-21,8.1561,8.356,8.1181,8.2513,84937,0
2013-11-22,8.1371,8.2608,8.1371,8.2132,54435,0
2013-11-25,8.2037,8.3274,8.1752,8.2418,90537,0
2013-11-26,8.4512,8.4702,8.1942,8.2989,90127,0
2013-11-27,8.2323,8.4416,8.2037,8.2989,34765,0
2013-11-29,8.2418,8.356,8.2418,8.3084,14791,0
2013-12-02,8.3084,8.337,8.2799,8.2799,49471,0
2013-12-03,8.2799,8.2989,8.1657,8.1847,46818,0
2013-12-04,8.1657,8.3084,8.1371,8.1657,21646,0
2013-12-05,8.1561,8.8318,8.1561,8.2228,109596,0
2013-12-06,8.2799,8.3941,8.1847,8.2323,66190,0
2013-12-09,8.1847,8.2799,8.1847,8.2132,85739,0
2013-12-10,8.2037,8.2513,8.1657,8.1942,77479,0
2013-12-11,8.1752,8.2418,8.1657,8.1847,96878,0
2013-12-12,8.1942,8.2132,8.1561,8.1847,44107,0
2013-12-13,8.1657,8.2418,8.1561,8.1847,110055,0
2013-12-16,8.1752,8.2513,8.1086,8.1847,77515,0
2013-12-17,8.1086,8.2132,8.1086,8.1276,127995,0
2013-12-18,8.1276,8.2418,8.1276,8.1847,82042,0
2013-12-19,8.1371,8.2894,8.1371,8.1942,141706,0
2013-12-20,8.1371,8.2513,8.1371,8.2132,48472,0
2013-12-23,8.2132,8.3084,8.2132,8.2608,116098,0
2013-12-24,8.2418,8.3655,8.2323,8.2703,36286,0
2013-12-26,8.3655,8.3655,8.2608,8.2799,31196,0
2013-12-27,8.2989,8.3655,8.2799,8.3655,74645,0
2013-12-30,8.337,8.3941,8.2894,8.3845,43737,0
2013-12-31,8.356,8.4607,8.356,8.4607,51767,0
2014-01-02,8.375,8.4512,8.3274,8.3655,108986,0
2014-01-03,8.337,8.4892,8.337,8.3845,39009,0
2014-01-06,8.375,8.4226,8.3274,8.375,51712,0
2014-01-07,8.2989,8.4512,8.2894,8.3845,44144,0
2014-01-08,8.4512,8.4512,8.375,8.375,39045,0
2014-01-09,8.356,8.4131,8.2799,8.2799,86807,0
2014-01-10,8.2989,8.3845,8.2608,8.3274,59598,0
2014-01-13,8.3179,8.4131,8.3179,8.356,60067,0
2014-01-14,8.337,8.4226,8.337,8.3845,74806,0
2014-01-15,8.3845,8.4702,8.3655,8.4321,66724,0
2014-01-16,8.4131,8.5558,8.4131,8.4416,58242,0
2014-01-17,8.4036,8.4892,8.3465,8.3845,78967,0
2014-01-21,8.3941,8.5273,8.3845,8.4892,70973,0
2014-01-22,8.4797,8.6035,8.4226,8.5463,59116,0
2014-01-23,8.4512,8.5178,8.3845,8.4512,67136,0
2014-01-24,8.4702,8.4702,8.375,8.3941,97085,0
2014-01-27,8.4226,8.4226,8.2703,8.3084,73507,0
2014-01-28,8.337,8.4226,8.337,8.3941,89875,0
2014-01-29,8.3274,8.375,8.2323,8.2323,61871,0
2014-01-30,8.2513,8.3845,8.2513,8.337,49782,0
2014-01-31,8.3274,8.3274,8.2418,8.2703,82782,0
2014-02-03,8.2799,8.2894,7.8802,7.9277,104552,0
2014-02-04,7.9468,8.0324,7.7564,7.9277,84587,0
2014-02-05,7.8802,8.0324,7.8802,7.9658,57424,0
2014-02-06,7.9182,8.0134,7.9087,7.9848,49675,0
2014-02-07,7.9468,8.0705,7.9468,8.0705,38987,0
2014-02-10,8.0705,8.1181,7.9182,8.099,62538,0
2014-02-11,8.0515,8.2132,8.0229,8.0895,83014,0
2014-02-12,8.0895,8.1371,8.0895,8.0895,35935,0
2014-02-13,8.0515,8.1466,7.9468,8.1086,58966,0
2014-02-14,8.1086,8.1847,8.0895,8.1181,57098,0
2014-02-18,8.1466,8.2323,8.1466,8.1942,33780,0
2014-02-19,8.1466,8.2894,8.1466,8.2323,52497,0
2014-02-20,8.1942,8.3655,8.1942,8.2608,45513,0
2014-02-21,8.3084,8.3274,8.1847,8.2132,59624,0
2014-02-24,8.2132,8.2989,8.2037,8.2228,51001,0
2014-02-25,8.2418,8.2799,8.2228,8.2418,22139,0
2014-02-26,8.2418,8.2799,8.2132,8.2608,41890,0
2014-02-27,8.2132,8.337,8.1847,8.2799,35205,0
2014-02-28,8.2513,8.3274,8.2132,8.2799,35039,0
2014-03-03,8.2037,8.2703,8.2037,8.2418,25969,0
2014-03-04,8.2608,8.356,8.2608,8.3084,41815,0
2014-03-05,8.2989,8.3084,8.2608,8.2989,33580,0
2014-03-06,8.3084,8.375,8.2799,8.3274,77484,0
2014-03-07,8.3274,8.4131,8.3274,8.337,23236,0
2014-03-10,8.2989,8.356,8.2989,8.3179,19010,0
2014-03-11,8.3179,8.375,8.2799,8.2989,33336,0
2014-03-12,8.2418,8.3941,8.2228,8.3274,42887,0
2014-03-13,8.337,8.3465,8.2132,8.2132,94360,0
2014-03-14,8.1847,8.2894,8.1847,8.2132,19470,0
2014-03-17,8.2608,8.3845,8.2228,8.356,36343,0
2014-03-18,8.3084,8.4321,8.3084,8.4036,35692,0
2014-03-19,8.3655,8.4987,8.3465,8.375,47297,0
2014-03-20,8.375,8.4226,8.337,8.4036,61374,0
2014-03-21,8.4416,8.4416,8.3274,8.3274,62640,0
2014-03-24,8.2989,8.356,8.2894,8.3274,48288,0
2014-03-25,8.337,8.4321,8.2037,8.3465,27582,0
2014-03-26,8.3465,8.4702,8.3465,8.4416,69454,0
2014-03-27,8.3845,8.6129,8.3845,8.4512,87441,0
2014-03-28,8.4226,8.5368,8.4036,8.5273,219630,0
2014-03-31,8.4892,8.5939,8.4321,8.5463,92572,0
2014-04-01,8.5178,8.7462,8.5083,8.5749,84027,0
2014-04-02,8.6129,8.6986,8.5178,8.5463,81819,0
2014-04-03,8.4987,8.6796,8.4797,8.5273,110264,0
2014-04-04,8.5368,8.7557,8.4416,8.4702,99607,0
2014-04-07,8.4321,8.6796,8.4131,8.4607,112907,0
2014-04-08,8.4797,8.5654,8.4226,8.4512,102566,0
2014-04-09,8.4416,8.5939,8.4416,8.4987,34710,0
2014-04-10,8.4892,8.5844,8.375,8.3845,70956,0
2014-04-11,8.375,8.4987,8.375,8.3845,66323,0
2014-04-14,8.4036,8.5939,8.3274,8.337,47315,0
2014-04-15,8.3845,8.4036,8.3274,8.356,84298,0
2014-04-16,8.375,8.4607,8.3655,8.4131,45118,0
2014-04-17,8.3941,8.4321,8.3845,8.4321,38479,0
2014-04-21,8.4036,8.4702,8.4036,8.4512,28986,0
2014-04-22,8.4226,8.5368,8.4226,8.5083,37796,0
2014-04-23,8.4987,8.6129,8.4702,8.5083,22330,0
2014-04-24,8.5178,8.5654,8.4987,8.5368,36656,0
2014-04-25,8.4797,8.5273,8.4321,8.4892,106304,0
2014-04-28,8.4607,8.5368,8.4607,8.4892,11556,0
2014-04-29,8.4702,8.6321,8.4607,8.5083,193050,0
2014-04-30,8.4607,8.6035,8.4512,8.4797,91870,0
2014-05-01,8.4797,8.5463,8.4607,8.5083,117965,0
2014-05-02,8.5273,8.7081,8.4416,8.5558,377283,0
2014-05-05,8.4987,8.5749,8.4987,8.5749,55886,0
2014-05-06,8.5273,8.5368,8.4797,8.4892,42144,0
2014-05-07,8.5654,8.6129,8.5368,8.5749,46900,0
2014-05-08,8.5368,8.5939,8.5178,8.5178,25617,0
2014-05-09,8.4987,8.5654,8.4987,8.5463,28476,0
2014-05-12,8.5463,8.6415,8.5463,8.6129,45116,0
2014-05-13,8.6035,8.6415,8.5749,8.5844,173657,0
2014-05-14,8.6035,8.6891,8.5083,8.5654,80846,0
2014-05-15,8.6225,8.6986,8.5178,8.5178,102303,0
2014-05-16,8.5368,8.5844,8.5273,8.5654,28858,0
2014-05-19,8.5178,8.6321,8.5178,8.6035,21182,0
2014-05-20,8.5844,8.6321,8.5749,8.5844,26060,0
2014-05-21,8.5844,8.6606,8.5844,8.5939,12943,0
2014-05-22,8.6321,8.6415,8.5939,8.5939,26739,0
2014-05-23,8.6415,8.6986,8.6225,8.6415,26373,0
2014-05-27,8.6415,8.7367,8.6415,8.6606,36512,0
2014-05-28,8.6415,8.7177,8.6415,8.6606,17508,0
2014-05-29,8.6986,8.7367,8.6415,8.7177,45778,0
2014-05-30,8.7177,8.7367,8.6606,8.7081,19419,0
2014-06-02,8.7081,8.8318,8.6891,8.6986,25303,0
2014-06-03,8.6891,8.7177,8.651,8.6796,30030,0
2014-06-04,8.6986,8.7177,8.6225,8.651,37435,0
2014-06-05,8.6225,8.7557,8.6225,8.7557,49273,0
2014-06-06,8.7367,8.8128,8.7367,8.7462,55810,0
2014-06-09,8.7081,8.7747,8.6986,8.6986,67186,0
2014-06-10,8.6796,8.7652,8.6225,8.6796,86476,0
2014-06-11,8.6321,8.6986,8.6321,8.6796,25747,0
2014-06-12,8.6321,8.7177,8.6321,8.6891,38202,0
2014-06-13,8.6606,8.7557,8.6606,8.7081,84480,0
2014-06-16,8.6891,8.7462,8.6891,8.7272,29459,0
2014-06-17,8.6701,8.7462,8.6701,8.7462,30039,0
2014-06-18,8.7081,8.7652,8.6986,8.7652,18963,0
2014-06-19,8.7272,8.8414,8.7272,8.8128,20335,0
2014-06-20,8.7747,8.8604,8.7652,8.7938,40684,0
2014-06-23,8.7747,8.8318,8.7652,8.8318,37897,0
2014-06-24,8.7938,8.8318,8.7843,8.7843,27643,0
2014-06-25,8.7652,8.8699,8.7557,8.8509,24159,0
2014-06-26,8.8414,8.9365,8.8033,8.8889,29603,0
2014-06-27,8.8414,9.0412,8.8223,9.0317,21769,0
2014-06-30,8.9746,9.0031,8.9175,8.9556,13399,0
2014-07-01,8.9365,9.0602,8.908,9.0602,33637,0
2014-07-02,9.0317,9.1078,8.9746,9.0698,25533,0
2014-07-03,9.0412,9.0983,9.0127,9.0698,25651,0
2014-07-07,9.0127,9.0698,8.9651,8.9746,18682,0
2014-07-08,8.9556,8.9556,8.908,8.946,12753,0
2014-07-09,8.9175,9.0127,8.8889,8.8985,33903,0
2014-07-10,8.8794,8.9175,8.8033,8.8889,35472,0
2014-07-11,8.8509,8.8889,8.8128,8.8794,35274,0
2014-07-14,8.8509,8.908,8.8414,8.8889,75941,0
2014-07-15,8.8604,8.8985,8.8604,8.8794,22916,0
2014-07-16,8.8604,8.946,8.8604,8.9365,35326,0
2014-07-17,8.9556,9.0031,8.8985,8.908,32416,0
2014-07-18,8.8889,8.927,8.8509,8.8985,26213,0
2014-07-21,8.8699,8.9365,8.8604,8.9175,12038,0
2014-07-22,8.8985,8.9936,8.8794,8.9556,12019,0
2014-07-23,8.9365,9.0031,8.9365,8.9365,11850,0
2014-07-24,8.927,8.9651,8.908,8.908,9190,0
2014-07-25,8.908,8.9651,8.8699,8.8699,10603,0
2014-07-28,8.8889,8.8985,8.8414,8.8699,19687,0
2014-07-29,8.8414,8.9365,8.8414,8.8699,30652,0
2014-07-30,8.8794,8.908,8.8509,8.8794,21440,0
2014-07-31,8.8033,8.8033,8.7462,8.7843,15474,0
2014-08-01,8.7652,8.8509,8.6701,8.8509,16787,0
2014-08-04,8.8033,8.908,8.7367,8.908,19182,0
2014-08-05,8.8318,8.8318,8.651,8.6986,38829,0
2014-08-06,8.6986,8.7557,8.5939,8.6225,14675,0
2014-08-07,8.5939,8.6225,8.5273,8.5463,42384,0
2014-08-08,8.5368,8.6035,8.5368,8.6035,16817,0
2014-08-11,8.5749,8.651,8.5749,8.6321,17244,0
2014-08-12,8.5844,8.6415,8.5844,8.6129,21885,0
2014-08-13,8.6035,8.6891,8.6035,8.651,36937,0
2014-08-14,8.6225,8.7367,8.6225,8.6701,28555,0
2014-08-15,8.6796,8.7081,8.6415,8.6986,17339,0
2014-08-18,8.7272,8.7652,8.6986,8.7462,19456,0
2014-08-19,8.7272,8.7557,8.7272,8.7462,9549,0
2014-08-20,8.7462,8.7938,8.7272,8.7367,25475,0
2014-08-21,8.7272,8.7747,8.7272,8.7557,16646,0
2014-08-22,8.7177,8.7843,8.7081,8.7557,35792,0
2014-08-25,8.7652,8.8318,8.7652,8.7938,19529,0
2014-08-26,8.7747,8.8604,8.7747,8.8318,34424,0
2014-08-27,8.8033,8.8604,8.8033,8.8318,25342,0
2014-08-28,8.7652,8.8509,8.7652,8.8414,12735,0
2014-08-29,8.8128,8.8604,8.8033,8.8223,36390,0
2014-09-02,8.8223,8.8414,8.8128,8.8223,6162,0
2014-09-03,8.8318,8.8794,8.8318,8.8604,26197,0
2014-09-04,8.8985,8.908,8.8223,8.8509,19865,0
2014-09-05,8.8318,8.8509,8.8223,8.8509,11089,0
2014-09-08,8.8318,8.8604,8.7938,8.7938,20962,0
2014-09-09,8.7367,8.8223,8.7272,8.7367,22091,0
2014-09-10,8.6986,8.7843,8.6986,8.6986,15230,0
2014-09-11,8.6701,8.7652,8.6701,8.7462,20566,0
2014-09-12,8.6891,8.6891,8.5558,8.6129,38957,0
2014-09-15,8.5844,8.6129,8.5844,8.6035,11646,0
2014-09-16,8.5463,8.651,8.5463,8.6225,13749,0
2014-09-17,8.5939,8.6606,8.5939,8.6321,26803,0
2014-09-18,8.6986,8.6986,8.6225,8.6225,25805,0
2014-09-19,8.5844,8.6891,8.4892,8.5558,42677,0
2014-09-22,8.5178,8.5558,8.4797,8.4987,22158,0
2014-09-23,8.4226,8.4607,8.3941,8.4131,26169,0
2014-09-24,8.3845,8.5083,8.375,8.4512,15936,0
2014-09-25,8.4036,8.4797,8.2894,8.337,31222,0
2014-09-26,8.3274,8.4607,8.3084,8.4416,76295,0
2014-09-29,8.3179,8.4131,8.2989,8.3941,18708,0
2014-09-30,8.4131,8.4226,8.2037,8.2894,45815,0
2014-10-01,8.2418,8.3084,8.1847,8.2703,64698,0
2014-10-02,8.2228,8.2513,8.1276,8.2132,42629,0
2014-10-03,8.1847,8.2132,8.1466,8.1752,37698,0
2014-10-06,8.1561,8.1561,8.0419,8.1086,39379,0
2014-10-07,8.0515,8.1086,8.0229,8.08,21673,0
2014-10-08,8.0419,8.1752,8.0039,8.1466,33610,0
2014-10-09,8.1086,8.1086,7.9563,7.9944,24474,0
2014-10-10,7.9563,8.0229,7.8611,7.8611,42521,0
2014-10-13,7.8326,7.8897,7.6517,7.6803,22007,0
2014-10-14,7.6708,7.7564,7.6613,7.6708,36792,0
2014-10-15,7.6327,7.7564,7.4518,7.6137,90724,0
2014-10-16,7.4995,7.6803,7.4138,7.6613,75185,0
2014-10-17,7.7088,7.8802,7.7088,7.8611,21259,0
2014-10-20,7.7945,7.8421,7.7755,7.804,55163,0
2014-10-21,7.8135,7.9468,7.8135,7.9468,145261,0
2014-10-22,7.9182,8.0324,7.7945,7.7945,70503,0
2014-10-23,7.8897,7.9944,7.8802,7.8992,108241,0
2014-10-24,7.8706,8.0039,7.8706,7.9944,113931,0
2014-10-27,7.9753,7.9848,7.8706,7.9848,41875,0
2014-10-28,7.9563,8.1466,7.9563,8.1466,68582,0
2014-10-29,8.099,8.2513,8.0419,8.1181,55366,0
2014-10-30,8.061,8.1657,8.0324,8.1181,46701,0
2014-10-31,8.1657,8.2989,8.0895,8.1847,55805,0
2014-11-03,8.1371,8.2132,8.099,8.1276,60873,0
2014-11-04,8.0895,8.1086,7.9468,7.9848,75813,0
2014-11-05,8.0039,8.0324,7.9944,8.0324,12674,0
2014-11-06,7.9944,8.0324,7.9658,7.9944,39857,0
2014-11-07,7.9753,8.0229,7.9563,7.9944,49820,0
2014-11-10,8.0324,8.0515,7.9944,8.0324,36353,0
2014-11-11,8.0039,8.061,8.0039,8.0419,24868,0
2014-11-12,7.9848,8.061,7.9658,8.0515,52142,0
2014-11-13,8.0134,8.0705,7.9848,8.0039,22214,0
2014-11-14,8.0039,8.0229,7.9563,7.9848,31081,0
2014-11-17,7.9468,7.9848,7.9468,7.9563,19072,0
2014-11-18,7.9563,8.0419,7.9563,8.0039,60366,0
2014-11-19,7.9753,8.0419,7.6993,8.0229,101652,0
2014-11-20,7.9658,8.0419,7.9658,8.0324,54245,0
2014-11-21,8.1276,8.1276,7.9944,8.0895,79731,0
2014-11-24,8.0419,8.099,8.0419,8.0895,50268,0
2014-11-25,8.0705,8.1181,8.0515,8.08,16702,0
2014-11-26,8.099,8.1276,8.08,8.0895,11722,0
2014-11-28,8.0705,8.099,8.0515,8.08,13711,0
2014-12-01,8.0134,8.0134,7.8802,7.8897,55555,0
2014-12-02,7.8897,8.0229,7.8706,8.0134,64471,0
2014-12-03,7.9563,8.0419,7.9563,8.0324,33187,0
2014-12-04,7.9658,8.0134,7.8802,7.9753,31027,0
2014-12-05,7.9277,8.0229,7.9277,7.9468,29463,0
2014-12-08,7.8897,7.9468,7.8516,7.8516,16941,0
2014-12-09,7.7564,7.8421,7.7279,7.7945,39391,0
2014-12-10,7.7755,7.804,7.6708,7.7945,81101,0
2014-12-11,7.843,7.9205,7.843,7.8721,102691,0
2014-12-12,7.7945,7.8042,7.7169,7.7266,79793,0
2014-12-15,7.7073,7.8042,7.6491,7.7169,77294,0
2014-12-16,7.5618,7.6588,7.494,7.5327,71410,0
2014-12-17,7.5231,7.6297,7.5231,7.62,61594,0
2014-12-18,7.6393,7.7266,7.6393,7.7073,52330,0
2014-12-19,7.746,7.7654,7.6588,7.6975,96884,0
2014-12-22,7.7654,7.8042,7.6588,7.7266,126700,0
2014-12-23,7.7073,7.8236,7.7073,7.7945,41071,0
2014-12-24,7.8139,7.8236,7.7848,7.7945,17548,0
2014-12-26,7.8526,7.8526,7.7848,7.8236,16111,0
2014-12-29,7.8526,7.8526,7.7848,7.843,22127,0
2014-12-30,7.8332,7.8332,7.7557,7.7557,61768,0
2014-12-31,7.8042,7.843,7.7654,7.7945,59369,0
2015-01-02,7.7848,7.843,7.7557,7.8139,31765,0
2015-01-05,7.746,7.7654,7.6103,7.6491,37642,0
2015-01-06,7.62,7.6684,7.5618,7.6103,16672,0
2015-01-07,7.62,7.6684,7.62,7.6393,64016,0
2015-01-08,7.6975,7.8332,7.6684,7.7266,64705,0
2015-01-09,7.6975,7.7363,7.6297,7.6684,50401,0
2015-01-12,7.6588,7.6684,7.5036,7.5909,150943,0
2015-01-13,7.6878,7.6975,7.5521,7.6006,38823,0
2015-01-14,7.5231,7.6297,7.5036,7.5909,35301,0
2015-01-15,7.5909,7.62,7.5812,7.6006,30304,0
2015-01-16,7.6103,7.6878,7.5715,7.6878,24595,0
2015-01-20,7.6878,7.7073,7.6103,7.6782,38888,0
2015-01-21,7.6393,7.7266,7.6297,7.7169,30268,0
2015-01-22,7.7073,7.7557,7.6684,7.7363,30413,0
2015-01-23,7.746,7.7848,7.7169,7.7363,13051,0
2015-01-26,7.6975,7.7945,7.6684,7.7848,39886,0
2015-01-27,7.6684,7.7266,7.6297,7.7073,21463,0
2015-01-28,7.7073,7.7073,7.6006,7.6006,13315,0
2015-01-29,7.6006,7.7557,7.5618,7.7557,46992,0
2015-01-30,7.6393,7.6782,7.62,7.62,18276,0
2015-02-02,7.6006,7.7073,7.6006,7.6878,26900,0
2015-02-03,7.7751,7.843,7.7751,7.8042,58554,0
2015-02-04,7.7557,7.8623,7.7557,7.7557,55695,0
2015-02-05,7.7557,7.8914,7.7557,7.8042,56368,0
2015-02-06,7.8139,7.8526,7.7363,7.7654,81725,0
2015-02-09,7.7945,7.8332,7.7169,7.7363,33409,0
2015-02-10,7.7848,7.8236,7.7557,7.7848,33199,0
2015-02-11,7.6975,7.7751,7.6393,7.7363,40454,0
2015-02-12,7.7363,7.8042,7.7363,7.7848,28297,0
2015-02-13,7.843,7.8721,7.7945,7.843,49831,0
2015-02-17,7.8042,7.8526,7.7945,7.8139,67155,0
2015-02-18,7.8332,7.8914,7.8042,7.8623,48883,0
2015-02-19,7.8236,7.8817,7.8139,7.8526,33835,0
2015-02-20,7.8236,7.8914,7.8042,7.8623,28085,0
2015-02-23,7.8623,7.8817,7.843,7.8526,27653,0
2015-02-24,7.843,7.9496,7.843,7.9496,25771,0
2015-02-25,7.9496,7.9981,7.9205,7.9302,41403,0
2015-02-26,7.9787,8.0078,7.9399,7.9981,53130,0
2015-02-27,7.969,8.0174,7.9302,7.9399,34067,0
2015-03-02,7.9883,8.0465,7.9593,8.0369,43942,0
2015-03-03,7.9787,8.0465,7.9496,8.0271,29192,0
2015-03-04,7.9593,8.0174,7.9108,7.9108,42395,0
2015-03-05,7.9399,7.9981,7.9205,7.9787,23725,0
2015-03-06,7.9787,7.9787,7.7848,7.7848,34348,0
2015-03-09,7.7848,7.843,7.7848,7.8042,21558,0
2015-03-10,7.7848,7.7848,7.7266,7.7557,62715,0
2015-03-11,7.7557,7.7557,7.6878,7.6878,27748,0
2015-03-12,7.6975,7.7848,7.6975,7.7363,38372,0
2015-03-13,7.7073,7.7073,7.6684,7.6975,20424,0
2015-03-16,7.7073,7.7557,7.7073,7.746,17432,0
2015-03-17,7.746,7.7945,7.6975,7.7266,35277,0
2015-03-18,7.7073,7.8332,7.6878,7.7945,24962,0
2015-03-19,7.8236,7.8236,7.7363,7.7848,43014,0
2015-03-20,7.7557,7.8623,7.7557,7.7654,68079,0
2015-03-23,7.7751,7.8332,7.7654,7.8042,71276,0
2015-03-24,7.8817,7.8817,7.7751,7.8042,88503,0
2015-03-25,7.8139,7.8721,7.7848,7.8042,82417,0
2015-03-26,7.8139,7.8332,7.7557,7.7557,50027,0
2015-03-27,7.7557,7.8139,7.7557,7.7654,17536,0
2015-03-30,7.7848,7.8914,7.7848,7.8721,38681,0
2015-03-31,7.8526,7.8817,7.7654,7.8042,79322,0
2015-04-01,7.7654,7.8042,7.7654,7.7654,35587,0
2015-04-02,7.7751,7.8139,7.7654,7.8139,31977,0
2015-04-06,7.8332,7.9496,7.8332,7.9302,30120,0
2015-04-07,7.9302,7.969,7.9302,7.9399,20242,0
2015-04-08,8.0174,8.0174,7.9205,7.9787,39919,0
2015-04-09,8.0271,8.0369,7.969,8.0174,54579,0
2015-04-10,7.9981,8.0756,7.9981,8.0465,66944,0
2015-04-13,8.0078,8.1047,8.0078,8.0853,64365,0
2015-04-14,8.066,8.0951,8.0465,8.0853,29604,0
2015-04-15,8.0853,8.1531,8.0756,8.1338,26050,0
2015-04-16,8.1338,8.1338,8.066,8.0853,68783,0
2015-04-17,8.0369,8.0562,7.9787,8.0369,21971,0
2015-04-20,8.0465,8.1047,8.0465,8.0465,56428,0
2015-04-21,8.0562,8.0853,8.0465,8.066,14861,0
2015-04-22,8.0853,8.1435,8.0562,8.1435,20380,0
2015-04-23,8.1435,8.1822,8.0951,8.1531,21971,0
2015-04-24,8.1531,8.2211,8.1144,8.1822,19701,0
2015-04-27,8.2211,8.2695,8.1531,8.1531,21868,0
2015-04-28,8.1435,8.2695,8.1435,8.2599,21765,0
2015-04-29,8.2404,8.2695,8.192,8.2404,25375,0
2015-04-30,8.2113,8.2211,8.1435,8.1531,45076,0
2015-05-01,8.1629,8.2211,8.1629,8.2113,19496,0
2015-05-04,8.192,8.2792,8.192,8.2404,25994,0
2015-05-05,8.2308,8.2695,8.1726,8.2404,73959,0
2015-05-06,8.2113,8.2695,8.2017,8.2211,86992,0
2015-05-07,8.2501,8.2599,8.2017,8.2017,37171,0
2015-05-08,8.2211,8.3083,8.2211,8.2404,33834,0
2015-05-11,8.2211,8.2889,8.2211,8.2792,28469,0
2015-05-12,8.2211,8.3374,8.2211,8.318,51827,0
2015-05-13,8.3083,8.3956,8.3083,8.3761,25375,0
2015-05-14,8.3761,8.5313,8.3761,8.4537,31048,0
2015-05-15,8.5022,8.5022,8.4246,8.4634,16975,0
2015-05-18,8.444,8.4925,8.4052,8.4343,31985,0
2015-05-19,8.4246,8.4634,8.415,8.415,19083,0
2015-05-20,8.3859,8.444,8.3859,8.4343,27437,0
2015-05-21,8.3956,8.4828,8.3956,8.4537,18257,0
2015-05-22,8.4343,8.4828,8.4343,8.4731,18361,0
2015-05-26,8.4343,8.4537,8.2792,8.2986,43294,0
2015-05-27,8.2501,8.3859,8.2308,8.3277,38269,0
2015-05-28,8.3083,8.347,8.2986,8.3277,29211,0
2015-05-29,8.3083,8.3568,8.1531,8.1531,42910,0
2015-06-01,8.1822,8.2695,8.1822,8.2695,41673,0
2015-06-02,8.2113,8.3374,8.2113,8.3277,42764,0
2015-06-03,8.2986,8.3761,8.2986,8.3665,12997,0
2015-06-04,8.3374,8.3859,8.2889,8.2889,21661,0
2015-06-05,8.2695,8.3568,8.2404,8.3374,18980,0
2015-06-08,8.318,8.3568,8.2889,8.3374,48171,0
2015-06-09,8.347,8.347,8.2404,8.2792,30277,0
2015-06-10,8.2599,8.3859,8.2599,8.3568,61569,0
2015-06-11,8.2986,8.3956,8.2986,8.3568,18082,0
2015-06-12,8.3083,8.3277,8.2792,8.2889,30429,0
2015-06-15,8.2404,8.2792,8.2113,8.2211,23002,0
2015-06-16,8.2695,8.318,8.2113,8.318,20424,0
2015-06-17,8.2695,8.2695,8.2017,8.2113,19598,0
2015-06-18,8.2404,8.2986,8.2017,8.2017,32286,0
2015-06-19,8.2113,8.2599,8.1822,8.1822,20526,0
2015-06-22,8.2599,8.2889,8.2017,8.2501,62406,0
2015-06-23,8.3277,8.3277,8.2501,8.2889,43049,0
2015-06-24,8.2501,8.2889,8.2113,8.2308,32389,0
2015-06-25,8.2308,8.2599,8.1629,8.2113,29604,0
2015-06-26,8.192,8.2211,8.1629,8.1822,7014,0
2015-06-29,8.0853,8.1338,7.9981,7.9981,38475,0
2015-06-30,8.0078,8.0951,8.0078,8.0562,16368,0
2015-07-01,8.1531,8.1531,8.066,8.1144,12790,0
2015-07-02,8.1531,8.1531,8.0562,8.066,12274,0
2015-07-06,7.9981,7.9981,7.9302,7.969,15370,0
2015-07-07,7.9012,7.9593,7.8526,7.9302,17432,0
2015-07-08,7.8332,7.8721,7.7848,7.843,7633,0
2015-07-09,7.8623,7.9012,7.7266,7.7266,10831,0
2015-07-10,7.7848,7.843,7.7751,7.7945,39816,0
2015-07-13,7.8817,7.9302,7.8721,7.9205,13513,0
2015-07-14,7.9012,8.0369,7.843,8.0369,29231,0
2015-07-15,7.9593,7.9981,7.9399,7.9399,14391,0
2015-07-16,7.9496,7.9981,7.9496,7.9593,12997,0
2015-07-17,8.0853,8.0853,7.9012,7.9205,24137,0
2015-07-20,7.8914,7.9108,7.843,7.8526,29913,0
2015-07-21,7.8236,7.8721,7.7945,7.8526,37444,0
2015-07-22,7.8139,7.8623,7.8042,7.8042,14854,0
2015-07-23,7.8139,7.8236,7.7945,7.8042,27644,0
2015-07-24,7.7945,7.7945,7.7073,7.7169,20114,0
2015-07-27,7.6684,7.7557,7.6103,7.7363,33936,0
2015-07-28,7.6491,7.746,7.6491,7.7363,24240,0
2015-07-29,7.7363,7.7363,7.7073,7.7266,5261,0
2015-07-30,7.6393,7.7363,7.6393,7.7073,35793,0
2015-07-31,7.6975,7.7266,7.6975,7.7073,13203,0
2015-08-03,7.6878,7.746,7.6878,7.6878,12634,0
2015-08-04,7.6975,7.7654,7.6782,7.6878,15988,0
2015-08-05,7.7073,7.7945,7.7073,7.7169,17948,0
2015-08-06,7.7557,7.7654,7.6878,7.7073,11750,0
2015-08-07,7.6878,7.6975,7.6393,7.6491,29501,0
2015-08-10,7.6393,7.7169,7.6393,7.6588,22797,0
2015-08-11,7.6684,7.7073,7.6297,7.6297,7482,0
2015-08-12,7.62,7.6297,7.5715,7.62,26097,0
2015-08-13,7.6491,7.6684,7.5521,7.6393,63128,0
2015-08-14,7.5715,7.6588,7.5715,7.62,5158,0
2015-08-17,7.5715,7.6393,7.5618,7.6103,20114,0
2015-08-18,7.62,7.6684,7.5812,7.6588,28779,0
2015-08-19,7.6103,7.6393,7.5812,7.5909,17123,0
2015-08-20,7.5424,7.5424,7.4649,7.4745,31977,0
2015-08-21,7.4649,7.4649,7.2419,7.271,76228,0
2015-08-24,7.0674,7.1546,6.9316,6.9414,46774,0
2015-08-25,7.0867,7.1449,6.9316,6.9414,23622,0
2015-08-26,7.0286,7.0674,7.0189,7.0674,33008,0
2015-08-27,7.1062,7.2613,7.1062,7.1644,56836,0
2015-08-28,7.2419,7.2515,7.0383,7.1935,84480,0
2015-08-31,7.1644,7.2128,7.1644,7.1935,22177,0
2015-09-01,7.1449,7.1449,7.0286,7.0577,25168,0
2015-09-02,7.0965,7.1158,7.048,7.0577,53741,0
2015-09-03,7.0383,7.1353,7.0383,7.0867,22383,0
2015-09-04,6.9996,7.0383,6.9607,6.9801,12274,0
2015-09-08,7.048,7.0867,7.0286,7.0674,29708,0
2015-09-09,7.1062,7.1644,7.048,7.048,41259,0
2015-09-10,7.0965,7.0965,6.9414,7.0867,27944,0
2015-09-11,7.0577,7.1546,7.048,7.0771,25066,0
2015-09-14,7.0771,7.0965,7.0383,7.0577,7633,0
2015-09-15,7.0092,7.1255,6.9996,7.1062,10831,0
2015-09-16,7.0867,7.1837,7.0771,7.1837,20114,0
2015-09-17,7.1449,7.174,7.1062,7.1644,18361,0
2015-09-18,7.0965,7.1255,7.0674,7.0674,30533,0
2015-09-21,7.0674,7.0771,7.0577,7.0674,15575,0
2015-09-22,6.9705,6.9705,6.9414,6.951,27953,0
2015-09-23,6.951,6.9607,6.9414,6.951,22177,0
2015-09-24,6.9026,6.9026,6.8638,6.8638,31445,0
2015-09-25,6.8929,6.9705,6.8929,6.9123,56217,0
2015-09-28,6.8832,6.8832,6.8057,6.8057,28467,0
2015-09-29,6.6893,6.7862,6.6893,6.7668,49100,0
2015-09-30,6.7862,6.8832,6.7668,6.7959,93557,0
2015-10-01,6.8347,6.8347,6.7475,6.8153,9799,0
2015-10-02,6.7862,6.951,6.7862,6.922,29501,0
2015-10-05,6.9898,7.0965,6.9898,7.0771,15746,0
2015-10-06,7.0286,7.0965,6.9996,7.0867,18155,0
2015-10-07,7.1158,7.1837,7.0867,7.1353,47140,0
2015-10-08,7.1255,7.2322,7.1255,7.2322,23931,0
2015-10-09,7.2322,7.2904,7.2128,7.2419,50543,0
2015-10-12,7.3001,7.3001,7.2031,7.2515,16437,0
2015-10-13,7.1935,7.2613,7.1935,7.1935,33936,0
2015-10-14,7.2031,7.2031,7.1353,7.174,11346,0
2015-10-15,7.1353,7.271,7.1353,7.271,29708,0
2015-10-16,7.2419,7.3001,7.2322,7.3001,72205,0
2015-10-19,7.2613,7.3679,7.2613,7.3679,65500,0
2015-10-20,7.3097,7.4164,7.3001,7.3388,51629,0
2015-10-21,7.3388,7.4261,7.2904,7.3194,37237,0
2015-10-22,7.3194,7.3873,7.2806,7.3776,37444,0
2015-10-23,7.397,7.4454,7.3583,7.4261,36515,0
2015-10-26,7.3873,7.4454,7.3873,7.4261,38681,0
2015-10-27,7.3679,7.4261,7.3583,7.3873,32286,0
2015-10-28,7.3873,7.4454,7.3388,7.4067,33318,0
2015-10-29,7.3583,7.3679,7.3001,7.3194,24343,0
2015-10-30,7.2806,7.3194,7.271,7.3001,15886,0
2015-11-02,7.3776,7.3776,7.2031,7.3194,85242,0
2015-11-03,7.2904,7.3776,7.2904,7.3292,24447,0
2015-11-04,7.3097,7.3388,7.3097,7.3194,18819,0
2015-11-05,7.3097,7.3485,7.2806,7.2806,46727,0
2015-11-06,7.2515,7.2806,7.2322,7.2613,9180,0
2015-11-09,7.2613,7.271,7.1255,7.174,25334,0
2015-11-10,7.1546,7.1935,7.1546,7.1935,14441,0
2015-11-11,7.2515,7.2515,7.1644,7.1837,22693,0
2015-11-12,7.1255,7.1353,7.0674,7.0771,34246,0
2015-11-13,7.0674,7.1158,6.9801,6.9996,56011,0
2015-11-16,7.0286,7.0867,6.9607,7.0286,34555,0
2015-11-17,7.0383,7.1255,7.0383,7.0965,67048,0
2015-11-18,7.0674,7.1255,7.0674,7.1062,43942,0
2015-11-19,7.0867,7.2128,7.0867,7.1837,36824,0
2015-11-20,7.1935,7.2419,7.1449,7.2031,102531,0
2015-11-23,7.1449,7.2128,7.1353,7.2031,96858,0
2015-11-24,7.1546,7.2225,7.1449,7.2031,25478,0
2015-11-25,7.1644,7.2419,7.1644,7.2031,18361,0
2015-11-27,7.2031,7.2322,7.2031,7.2322,4951,0
2015-11-30,7.2128,7.271,7.2031,7.2225,32389,0
2015-12-01,7.2031,7.2904,7.2031,7.271,88920,0
2015-12-02,7.2515,7.2806,7.1837,7.1935,48165,0
2015-12-03,7.2031,7.2613,7.1158,7.1353,79045,0
2015-12-04,7.1837,7.3001,7.1644,7.2904,37547,0
2015-12-07,7.2322,7.271,7.1935,7.271,42085,0
2015-12-08,7.1644,7.2128,7.1062,7.1353,51304,0
2015-12-09,7.0965,7.1837,7.0965,7.1546,26200,0
2015-12-10,7.1153,7.1645,7.1055,7.1546,41922,0
2015-12-11,7.0564,7.0564,6.9384,6.9384,64409,0
2015-12-14,6.9188,7.017,6.7222,6.8991,79266,0
2015-12-15,6.8991,6.9581,6.8991,6.9188,33273,0
2015-12-16,6.9188,7.0367,6.9188,7.0367,32764,0
2015-12-17,7.0367,7.0367,6.791,6.8598,44669,0
2015-12-18,6.9089,6.9286,6.8598,6.9188,111317,0
2015-12-21,6.9286,7.0465,6.9286,7.017,51080,0
2015-12-22,7.0662,7.1743,7.0269,7.1055,69374,0
2015-12-23,7.0957,7.2627,7.0957,7.2038,85268,0
2015-12-24,7.2038,7.2627,7.1547,7.2529,34692,0
2015-12-28,7.2627,7.2627,7.135,7.1645,49990,0
2015-12-29,7.1743,7.2234,7.1646,7.1939,71538,0
2015-12-30,7.1939,7.2234,7.1546,7.2231,93185,0
2015-12-31,7.1743,7.4199,7.1252,7.3217,158227,0
2016-01-04,7.2529,7.2529,7.0465,7.1153,129052,0
2016-01-05,7.1335,7.1546,7.0858,7.1251,51395,0
2016-01-06,7.0269,7.0662,6.9777,6.9974,26956,0
2016-01-07,6.8795,6.9335,6.8303,6.8598,29896,0
2016-01-08,6.8893,6.9876,6.791,6.8107,82078,0
2016-01-11,6.8205,6.8499,6.7222,6.732,94863,0
2016-01-12,6.732,6.7517,6.6436,6.7124,53102,0
2016-01-13,6.7124,6.7458,6.4765,6.565,240450,0
2016-01-14,6.565,6.6141,6.4765,6.5846,65351,0
2016-01-15,6.3881,6.4667,6.3586,6.3684,85923,0
2016-01-19,6.3881,6.4176,6.2308,6.2308,65935,0
2016-01-20,6.1129,6.162,5.9712,6.0932,72186,0
2016-01-21,6.1424,6.2505,6.0834,6.1915,45413,0
2016-01-22,6.3586,6.4176,6.2996,6.3979,81008,0
2016-01-25,6.3782,6.3785,6.28,6.28,71535,0
2016-01-26,6.3448,6.3782,6.327,6.3586,12115,0
2016-01-27,6.3094,6.4234,6.3094,6.3193,13325,0
2016-01-28,6.3881,6.4421,6.3782,6.4176,73072,0
2016-01-29,6.447,6.5551,6.447,6.5551,32481,0
2016-02-01,6.4765,6.6534,6.4569,6.5748,86162,0
2016-02-02,6.5355,6.5458,6.4176,6.5355,148942,0
2016-02-03,6.4863,6.5966,6.4471,6.565,20913,0
2016-02-04,6.506,6.6534,6.506,6.6043,29282,0
2016-02-05,6.5748,6.6436,6.4667,6.4765,67894,0
2016-02-08,6.4372,6.447,6.221,6.2996,48458,0
2016-02-09,6.221,6.3316,6.162,6.2505,28198,0
2016-02-10,6.3283,6.3283,6.2013,6.2701,23576,0
2016-02-11,6.1827,6.2307,6.0638,6.1424,60358,0
2016-02-12,6.1915,6.2898,6.1325,6.28,30232,0
2016-02-16,6.2898,6.3881,6.2898,6.3586,26028,0
2016-02-17,6.2112,6.4569,6.2112,6.4372,65852,0
2016-02-18,6.4569,6.4765,6.3979,6.4077,40947,0
2016-02-19,6.3389,6.4667,6.3291,6.4417,56059,0
2016-02-22,6.4569,6.5266,6.4569,6.4962,76345,0
2016-02-23,6.447,6.4863,6.4176,6.4765,100865,0
2016-02-24,6.4667,6.5158,6.3586,6.506,37512,0
2016-02-25,6.5355,6.575,6.4962,6.575,24931,0
2016-02-26,6.6239,6.6338,6.5453,6.5748,51288,0
2016-02-29,6.5674,6.6239,6.565,6.5748,73939,0
2016-03-01,6.6436,6.732,6.6436,6.716,19905,0
2016-03-02,6.6829,6.7984,6.6829,6.7714,43294,0
2016-03-03,6.7419,6.8401,6.7419,6.8107,49171,0
2016-03-04,6.8205,6.9198,6.7027,6.9188,31866,0
2016-03-07,6.8795,7.0071,6.7517,6.9679,50796,0
2016-03-08,6.9188,6.9483,6.8795,6.9188,34368,0
2016-03-09,6.9286,7.0564,6.9188,7.0072,69883,0
2016-03-10,7.0072,7.0367,6.9258,6.9876,52624,0
2016-03-11,7.0367,7.0957,7.0367,7.0957,8775,0
2016-03-14,7.0465,7.0957,6.9974,7.0662,110345,0
2016-03-15,7.0269,7.0269,6.9974,7.0208,18559,0
2016-03-16,6.9876,7.0858,6.9483,7.0669,33009,0
2016-03-17,7.1055,7.2136,7.1055,7.1939,12355,0
2016-03-18,7.2136,7.3807,7.2126,7.2824,46202,0
2016-03-21,7.3021,7.3864,7.2529,7.2922,52433,0
2016-03-22,7.1959,7.3414,7.1743,7.2431,25508,0
2016-03-23,7.2431,7.2514,7.1743,7.2333,16600,0
2016-03-24,7.1448,7.1841,7.0957,7.1645,29106,0
2016-03-28,6.9974,7.1989,6.9974,7.1645,11743,0
2016-03-29,7.0858,7.2136,7.076,7.2136,21863,0
2016-03-30,7.2529,7.3413,7.2137,7.2529,30752,0
2016-03-31,7.2431,7.3217,7.2431,7.2431,43164,0
2016-04-01,7.2234,7.2529,7.1645,7.2038,27886,0
2016-04-04,7.2234,7.2234,7.1055,7.1743,20071,0
2016-04-05,7.0858,7.1055,7.0269,7.0564,39796,0
2016-04-06,7.0845,7.2036,7.0565,7.1645,12561,0
2016-04-07,7.1252,7.1252,7.0465,7.0752,18843,0
2016-04-08,7.1645,7.2136,7.0858,7.2136,22073,0
2016-04-11,7.2333,7.2627,7.1645,7.2136,52508,0
2016-04-12,7.2333,7.3315,7.1939,7.3315,37386,0
2016-04-13,7.4102,7.4102,7.3703,7.3905,15611,0
2016-04-14,7.3512,7.3708,7.3119,7.3119,69285,0
2016-04-15,7.2922,7.361,7.2922,7.3414,5969,0
2016-04-18,7.3315,7.4003,7.3315,7.3512,57102,0
2016-04-19,7.4102,7.4888,7.4102,7.4495,41683,0
2016-04-20,7.4691,7.5281,7.4495,7.4691,15408,0
2016-04-21,7.4298,7.5379,7.4102,7.42,24141,0
2016-04-22,7.3918,7.4927,7.3905,7.4298,26311,0
2016-04-25,7.3807,7.4102,7.3708,7.3905,49766,0
2016-04-26,7.3708,7.4691,7.361,7.4495,35665,0
2016-04-27,7.4298,7.4888,7.4103,7.4888,38249,0
2016-04-28,7.4691,7.5084,7.4593,7.4691,24006,0
2016-04-29,7.42,7.4986,7.42,7.4298,29664,0
2016-05-02,7.4593,7.5576,7.4397,7.5084,45844,0
2016-05-03,7.4298,7.5281,7.4102,7.42,26515,0
2016-05-04,7.3512,7.3807,7.3316,7.361,20832,0
2016-05-05,7.42,7.42,7.3217,7.3315,12928,0
2016-05-06,7.3217,7.3807,7.3217,7.3414,22428,0
2016-05-09,7.3021,7.3807,7.3021,7.3708,25663,0
2016-05-10,7.2825,7.4396,7.2825,7.4396,35988,0
2016-05-11,7.42,7.5183,7.3905,7.4888,171285,0
2016-05-12,7.5183,7.5183,7.4003,7.4201,34943,0
2016-05-13,7.3708,7.4003,7.2922,7.3905,10156,0
2016-05-16,7.3708,7.4168,7.361,7.3807,31491,0
2016-05-17,7.3611,7.42,7.3315,7.3414,60402,0
2016-05-18,7.3119,7.4102,7.2333,7.3315,48398,0
2016-05-19,7.3021,7.3021,7.2296,7.2726,17679,0
2016-05-20,7.3315,7.3823,7.3119,7.3217,35893,0
2016-05-23,7.361,7.4102,7.3414,7.3414,23463,0
2016-05-24,7.4003,7.4298,7.3807,7.3905,21647,0
2016-05-25,7.3905,7.5084,7.3905,7.5084,33633,0
2016-05-26,7.4888,7.5477,7.4691,7.5281,70715,0
2016-05-27,7.5183,7.5674,7.4888,7.5281,51649,0
2016-05-31,7.5674,7.5969,7.5084,7.5183,63636,0
2016-06-01,7.5477,7.5674,7.4937,7.5477,30503,0
2016-06-02,7.5477,7.6067,7.5084,7.5772,48045,0
2016-06-03,7.5772,7.6264,7.5281,7.5871,82033,0
2016-06-06,7.6165,7.705,7.6165,7.6755,42998,0
2016-06-07,7.7148,7.8622,7.7148,7.7443,84001,0
2016-06-08,7.8033,7.8229,7.764,7.8033,32035,0
2016-06-09,7.764,7.8524,7.7346,7.7738,55112,0
2016-06-10,7.7345,7.7345,7.5674,7.5871,24492,0
2016-06-13,7.5772,7.5772,7.4987,7.5183,15535,0
2016-06-14,7.479,7.479,7.3807,7.4003,21524,0
2016-06-15,7.4396,7.5183,7.4003,7.42,26873,0
2016-06-16,7.42,7.4298,7.3021,7.4298,26673,0
2016-06-17,7.42,7.4593,7.3807,7.4298,42231,0
2016-06-20,7.6067,7.6067,7.5576,7.5674,20265,0
2016-06-21,7.5576,7.6165,7.5477,7.5871,48645,0
2016-06-22,7.5674,7.6559,7.5379,7.5674,69674,0
2016-06-23,7.6657,7.7541,7.6559,7.7345,89603,0
2016-06-24,7.3414,7.4851,7.1546,7.2136,171504,0
2016-06-27,7.1252,7.135,7.0269,7.0367,62644,0
2016-06-28,7.1153,7.2726,7.1153,7.2234,35176,0
2016-06-29,7.2824,7.4102,7.2824,7.3807,49548,0
2016-06-30,7.3807,7.479,7.3394,7.4691,47015,0
2016-07-01,7.4593,7.5477,7.4593,7.4888,13288,0
2016-07-05,7.4396,7.4691,7.3638,7.3954,62338,0
2016-07-06,7.2922,7.4298,7.2136,7.361,74897,0
2016-07-07,7.361,7.4495,7.2824,7.3513,61337,0
2016-07-08,7.4593,7.5183,7.4396,7.5183,52599,0
2016-07-11,7.6067,7.646,7.5477,7.5772,43352,0
2016-07-12,7.5871,7.6952,7.5871,7.6827,28614,0
2016-07-13,7.7246,7.7345,7.5281,7.6264,124569,0
2016-07-14,7.6952,7.7188,7.6165,7.6853,21542,0
2016-07-15,7.646,7.6754,7.5871,7.5871,22256,0
2016-07-18,7.5674,7.7532,7.5576,7.592,46713,0
2016-07-19,7.5477,7.7049,7.5281,7.6067,23286,0
2016-07-20,7.5871,7.6853,7.5871,7.6067,48978,0
2016-07-21,7.5871,7.6263,7.5281,7.5772,51179,0
2016-07-22,7.6067,7.6362,7.5674,7.6264,95915,0
2016-07-25,7.5772,7.6559,7.5772,7.5772,48649,0
2016-07-26,7.6264,7.6559,7.5772,7.646,127767,0
2016-07-27,7.6657,7.7246,7.5871,7.6952,53953,0
2016-07-28,7.6755,7.7541,7.6755,7.7346,16728,0
2016-07-29,7.7541,7.8229,7.6952,7.7934,39792,0
2016-08-01,7.7295,7.8131,7.6853,7.7549,57447,0
2016-08-02,7.7934,7.8229,7.7099,7.7443,62193,0
2016-08-03,7.7836,7.7836,7.7051,7.7148,11998,0
2016-08-04,7.705,7.7246,7.6853,7.7246,13976,0
2016-08-05,7.7443,7.8229,7.7345,7.7836,18991,0
2016-08-08,7.7934,7.8229,7.764,7.8033,39806,0
2016-08-09,7.8131,7.8622,7.8067,7.8426,16114,0
2016-08-10,7.8328,7.8733,7.8229,7.8721,35345,0
2016-08-11,7.8819,7.9409,7.8819,7.9212,30018,0
2016-08-12,7.8917,7.931,7.8917,7.9115,24024,0
2016-08-15,7.9802,7.9802,7.9213,7.9232,13841,0
2016-08-16,7.882,7.9605,7.882,7.9114,17383,0
2016-08-17,7.8819,7.9015,7.8328,7.9015,46811,0
2016-08-18,7.8819,7.931,7.8819,7.931,14351,0
2016-08-19,7.9114,7.9114,7.8426,7.9053,21304,0
2016-08-22,7.8819,7.9605,7.8742,7.9507,25118,0
2016-08-23,7.9605,7.9998,7.9556,7.9929,8753,0
2016-08-24,8.0195,8.0293,7.9791,7.9802,65211,0
2016-08-25,7.9802,7.9899,7.9409,7.9507,59427,0
2016-08-26,7.9684,8.0026,7.9114,7.9309,32946,0
2016-08-29,7.8819,7.9703,7.8514,7.9409,36399,0
2016-08-30,7.9409,7.9703,7.9261,7.9311,18953,0
2016-08-31,7.9114,7.9212,7.877,7.9212,3682,0
2016-09-01,7.9212,7.9507,7.9019,7.933,67539,0
2016-09-02,7.9802,8.0097,7.9704,8.0038,11905,0
2016-09-06,8.0195,8.0588,8.0106,8.0391,43992,0
2016-09-07,8.049,8.0588,8.0195,8.0293,84986,0
2016-09-08,8.0293,8.0653,8.0195,8.0195,31761,0
2016-09-09,7.941,7.9893,7.8819,7.9212,35477,0
2016-09-12,7.8426,7.8917,7.8426,7.876,47232,0
2016-09-13,7.7934,7.7993,7.6853,7.7443,88647,0
2016-09-14,7.705,7.8229,7.705,7.7494,19280,0
2016-09-15,7.7246,7.8229,7.7246,7.8229,19326,0
2016-09-16,7.7738,7.7888,7.7148,7.764,20283,0
2016-09-19,7.7738,7.8524,7.7738,7.8229,59905,0
2016-09-20,7.8622,7.9114,7.8131,7.8524,61523,0
2016-09-21,7.8917,7.9576,7.8426,7.9409,37630,0
2016-09-22,7.99,8.0391,7.99,8.0391,27498,0
2016-09-23,7.9802,8.0168,7.9703,7.99,16078,0
2016-09-26,7.9409,7.9507,7.9212,7.9309,63331,0
2016-09-27,7.931,7.9433,7.8917,7.9433,29783,0
2016-09-28,7.9703,8.0061,7.9517,8.0061,5233,0
2016-09-29,8.049,8.049,7.8819,7.908,88713,0
2016-09-30,7.9507,7.9998,7.9149,7.9851,57314,0
2016-10-03,7.932,7.9998,7.931,7.9703,11932,0
2016-10-04,7.9703,8.028,7.9465,7.9649,13525,0
2016-10-05,7.9802,7.9958,7.9802,7.9901,1674,0
2016-10-06,7.9213,7.9802,7.9213,7.9633,9413,0
2016-10-07,7.9507,7.9507,7.9016,7.9212,14507,0
2016-10-10,7.9015,7.956,7.9015,7.9359,7712,0
2016-10-11,7.8721,7.8721,7.8131,7.8328,10864,0
2016-10-12,7.8229,7.8229,7.813,7.8229,10987,0
2016-10-13,7.7738,7.8072,7.7345,7.764,15633,0
2016-10-14,7.8033,7.8328,7.764,7.7769,15772,0
2016-10-17,7.7738,7.7823,7.6755,7.6755,33938,0
2016-10-18,7.7541,7.8328,7.7345,7.7738,8673,0
2016-10-19,7.7246,7.8131,7.7246,7.764,14035,0
2016-10-20,7.764,7.7661,7.7345,7.7521,6627,0
2016-10-21,7.6952,7.7541,7.6854,7.7345,18472,0
2016-10-24,7.764,7.764,7.7246,7.7541,7863,0
2016-10-25,7.764,7.7934,7.7345,7.7443,24873,0
2016-10-26,7.7148,7.7443,7.6853,7.7148,22028,0
2016-10-27,7.7148,7.9212,7.6853,7.6952,15671,0
2016-10-28,7.6657,7.7243,7.646,7.6559,11232,0
2016-10-31,7.6264,7.6755,7.6264,7.6468,11043,0
2016-11-01,7.6559,7.6812,7.6067,7.6165,19544,0
2016-11-02,7.6165,7.6264,7.5576,7.5744,8667,0
2016-11-03,7.5477,7.5968,7.5281,7.538,36219,0
2016-11-04,7.5379,7.5379,7.4888,7.5085,9178,0
2016-11-07,7.5576,7.6165,7.5477,7.6164,30317,0
2016-11-08,7.5969,7.6264,7.5379,7.5871,27679,0
2016-11-09,7.4888,7.5969,7.4888,7.5477,13197,0
2016-11-10,7.5674,7.682,7.5674,7.6362,33294,0
2016-11-11,7.6362,7.6461,7.5872,7.6362,30626,0
2016-11-14,7.6657,7.6657,7.5969,7.5969,78162,0
2016-11-15,7.6165,7.6539,7.6165,7.6539,13919,0
2016-11-16,7.5871,7.6559,7.5871,7.6542,19487,0
2016-11-17,7.6559,7.7397,7.6559,7.705,71159,0
2016-11-18,7.7148,7.7223,7.6362,7.6362,28036,0
2016-11-21,7.6657,7.7443,7.6411,7.7176,37463,0
2016-11-22,7.705,7.8033,7.705,7.8033,20524,0
2016-11-23,7.7836,7.7934,7.7242,7.7345,8528,0
2016-11-25,7.7738,7.8131,7.7738,7.8131,15193,0
2016-11-28,7.824,7.824,7.7738,7.7739,15133,0
2016-11-29,7.764,7.7836,7.764,7.7772,15506,0
2016-11-30,7.764,7.7872,7.764,7.764,29032,0
2016-12-01,7.7541,7.7855,7.7345,7.7345,16303,0
2016-12-02,7.7836,7.8033,7.7495,7.7836,92340,0
2016-12-05,7.7836,7.8426,7.764,7.817,26072,0
2016-12-06,7.8426,7.9212,7.8085,7.9114,41301,0
2016-12-07,7.9212,8.0081,7.9212,7.9998,27010,0
2016-12-08,7.9802,8.0195,7.9621,7.99,22836,0
2016-12-09,8.04,8.05,8.006,8.05,39643,0
2016-12-12,8.01,8.0146,7.91,7.97,39807,0
2016-12-13,7.96,8.12,7.96,8.11,64944,0
2016-12-14,8.03,8.08,8,8.05,33185,0
2016-12-15,8.01,8.01,7.93,7.9401,12501,0
2016-12-16,7.99,7.9932,7.9282,7.97,9582,0
2016-12-19,7.975,7.975,7.91,7.91,29839,0
2016-12-20,7.92,7.9689,7.92,7.94,25856,0
2016-12-21,7.97,7.97,7.91,7.91,17985,0
2016-12-22,7.91,7.94,7.91,7.92,21049,0
2016-12-23,7.93,7.93,7.91,7.93,11882,0
2016-12-27,7.91,7.96,7.9001,7.94,56803,0
2016-12-28,7.94,7.96,7.9,7.96,30526,0
2016-12-29,7.94,8.06,7.9333,8.03,59219,0
2016-12-30,8,8.1192,7.9707,8.0364,31507,0
2017-01-03,8.06,8.14,8.06,8.0832,7925,0
2017-01-04,8.07,8.13,8.07,8.1158,7560,0
2017-01-05,8.16,8.22,8.15,8.22,11172,0
2017-01-06,8.18,8.22,8.18,8.18,6566,0
2017-01-09,8.11,8.14,8.11,8.12,9355,0
2017-01-10,8.12,8.15,8.12,8.15,9865,0
2017-01-11,8.15,8.21,8.1301,8.21,17323,0
2017-01-12,8.21,8.21,8.17,8.21,6427,0
2017-01-13,8.17,8.23,8.17,8.2,5697,0
2017-01-17,8.21,8.21,8.18,8.18,9489,0
2017-01-18,8.18,8.2,8.18,8.2,10509,0
2017-01-19,8.18,8.18,8.12,8.132,29197,0
2017-01-20,8.13,8.2104,8.12,8.13,13475,0
2017-01-23,8.1,8.1582,8.1,8.1565,18732,0
2017-01-24,8.14,8.27,8.14,8.27,31773,0
2017-01-25,8.26,8.36,8.26,8.34,34040,0
2017-01-26,8.34,8.57,8.29,8.3,75187,0
2017-01-27,8.3,8.33,8.3,8.3,27027,0
2017-01-30,8.35,8.43,8.3,8.43,183580,0
2017-01-31,8.41,8.41,8.36,8.4,9554,0
2017-02-01,8.43,8.465,8.411,8.4429,7024,0
2017-02-02,8.4937,8.4937,8.465,8.4794,16580,0
2017-02-03,8.46,8.62,8.43,8.55,53458,0
2017-02-06,8.57,8.57,8.4511,8.53,21438,0
2017-02-07,8.58,8.58,8.53,8.5454,13398,0
2017-02-08,8.53,8.543,8.51,8.53,13849,0
2017-02-09,8.5347,8.6,8.5261,8.56,34357,0
2017-02-10,8.6,8.69,8.5893,8.63,36915,0
2017-02-13,8.65,8.7268,8.65,8.7268,18825,0
2017-02-14,8.71,8.73,8.68,8.72,15142,0
2017-02-15,8.67,8.79,8.67,8.78,23588,0
2017-02-16,8.79,8.79,8.69,8.69,31654,0
2017-02-17,8.7,8.7,8.57,8.63,55797,0
2017-02-21,8.6763,8.7,8.6208,8.6801,30991,0
2017-02-22,8.63,8.72,8.59,8.6301,55153,0
2017-02-23,8.63,8.6843,8.63,8.68,22331,0
2017-02-24,8.61,8.65,8.5998,8.62,23572,0
2017-02-27,8.61,8.66,8.61,8.66,21236,0
2017-02-28,8.65,8.65,8.6,8.62,21171,0
2017-03-01,8.64,8.72,8.64,8.683,39514,0
2017-03-02,8.63,8.6792,8.62,8.64,68168,0
2017-03-03,8.56,8.619,8.56,8.6001,21662,0
2017-03-06,8.56,8.59,8.56,8.58,10427,0
2017-03-07,8.57,8.6,8.57,8.59,18618,0
2017-03-08,8.58,8.5979,8.54,8.54,6433,0
2017-03-09,8.54,8.57,8.53,8.5301,27000,0
2017-03-10,8.55,8.57,8.51,8.57,18429,0
2017-03-13,8.6,8.6,8.5508,8.56,10158,0
2017-03-14,8.55,8.55,8.47,8.48,10265,0
2017-03-15,8.5,8.5504,8.48,8.5504,11156,0
2017-03-16,8.57,8.61,8.57,8.6,18337,0
2017-03-17,8.6,8.66,8.6,8.63,31743,0
2017-03-20,8.64,8.72,8.628,8.705,35320,0
2017-03-21,8.69,8.73,8.67,8.68,17790,0
2017-03-22,8.61,8.69,8.61,8.68,19543,0
2017-03-23,8.64,8.7,8.64,8.69,39962,0
2017-03-24,8.68,8.74,8.65,8.74,47200,0
2017-03-27,8.67,8.78,8.67,8.76,34548,0
2017-03-28,8.76,8.79,8.76,8.79,20927,0
2017-03-29,8.77,8.86,8.735,8.82,23078,0
2017-03-30,8.78,8.8088,8.7799,8.8001,15847,0
2017-03-31,8.88,8.88,8.76,8.79,29424,0
2017-04-03,8.78,8.86,8.78,8.82,18416,0
2017-04-04,8.8,8.845,8.78,8.82,11803,0
2017-04-05,8.83,8.87,8.81,8.81,25415,0
2017-04-06,8.825,8.85,8.815,8.83,21008,0
2017-04-07,8.8483,8.86,8.83,8.86,10994,0
2017-04-10,8.81,8.8783,8.81,8.85,12612,0
2017-04-11,8.8,8.9,8.8,8.9,25053,0
2017-04-12,8.87,8.94,8.87,8.9299,20417,0
2017-04-13,8.96,8.96,8.82,8.89,35703,0
2017-04-17,8.85,8.91,8.85,8.905,15951,0
2017-04-18,8.88,8.88,8.8401,8.8799,18771,0
2017-04-19,8.96,8.9796,8.92,8.92,23667,0
2017-04-20,8.98,9.02,8.98,9.02,12003,0
2017-04-21,9.03,9.08,9.03,9.08,9148,0
2017-04-24,9.13,9.13,9.11,9.11,9687,0
2017-04-25,9.16,9.1821,9.1557,9.16,22608,0
2017-04-26,9.17,9.19,9.11,9.1677,85292,0
2017-04-27,9.2,9.2324,9.1921,9.23,10799,0
2017-04-28,9.24,9.28,9.24,9.25,7371,0
2017-05-01,9.22,9.34,9.211,9.28,7779,0
2017-05-02,9.28,9.3299,9.28,9.3,13542,0
2017-05-03,9.32,9.32,9.2199,9.23,29717,0
2017-05-04,9.24,9.24,9.22,9.23,3936,0
2017-05-05,9.28,9.294,9.2601,9.2601,11704,0
2017-05-08,9.25,9.299,9.25,9.2701,9627,0
2017-05-09,9.29,9.319,9.29,9.3,4863,0
2017-05-10,9.29,9.299,9.28,9.2802,6962,0
2017-05-11,9.31,9.31,9.27,9.27,10401,0
2017-05-12,9.2372,9.2372,9.235,9.235,977,0
2017-05-15,9.26,9.311,9.26,9.31,9969,0
2017-05-16,9.3,9.3,9.28,9.2966,15846,0
2017-05-17,9.26,9.2798,9.18,9.19,27885,0
2017-05-18,9.18,9.18,9.12,9.17,18397,0
2017-05-19,9.25,9.32,9.24,9.31,6198,0
2017-05-22,9.32,9.35,9.308,9.33,15883,0
2017-05-23,9.34,9.4,9.3319,9.3504,8490,0
2017-05-24,9.39,9.4,9.36,9.4,4597,0
2017-05-25,9.44,9.46,9.405,9.44,12924,0
2017-05-26,9.44,9.4596,9.39,9.43,21828,0
2017-05-30,9.46,9.46,9.39,9.41,4998,0
2017-05-31,9.44,9.44,9.41,9.42,6394,0
2017-06-01,9.466,9.5,9.4656,9.5,7854,0
2017-06-02,9.54,9.63,9.54,9.6108,10027,0
2017-06-05,9.63,9.63,9.52,9.57,3846,0
2017-06-06,9.51,9.58,9.5,9.57,29147,0
2017-06-07,9.52,9.6,9.52,9.59,15005,0
2017-06-08,9.59,9.6,9.56,9.5686,8158,0
2017-06-09,9.52,9.58,9.52,9.57,21751,0
2017-06-12,9.56,9.5959,9.56,9.58,6069,0
2017-06-13,9.57,9.6228,9.57,9.58,25894,0
2017-06-14,9.59,9.62,9.5738,9.5738,18391,0
2017-06-15,9.475,9.49,9.43,9.46,16629,0
2017-06-16,9.45,9.52,9.45,9.5,11210,0
2017-06-19,9.55,9.59,9.51,9.51,12228,0
2017-06-20,9.46,9.5043,9.44,9.45,10235,0
2017-06-21,9.41,9.4958,9.41,9.4145,30553,0
2017-06-22,9.42,9.4755,9.4,9.44,16790,0
2017-06-23,9.46,9.49,9.45,9.46,10873,0
2017-06-26,9.46,9.53,9.451,9.49,11814,0
2017-06-27,9.48,9.52,9.45,9.48,24606,0
2017-06-28,9.47,9.57,9.47,9.55,20385,0
2017-06-29,9.58,9.59,9.5,9.54,20997,0
2017-06-30,9.55,9.62,9.5001,9.61,22004,0
2017-07-03,9.6,9.65,9.6,9.64,12895,0
2017-07-05,9.62,9.7,9.605,9.63,16520,0
2017-07-06,9.55,9.65,9.52,9.59,23914,0
2017-07-07,9.63,9.63,9.5651,9.61,4969,0
2017-07-10,9.6,9.63,9.56,9.58,33927,0
2017-07-11,9.56,9.5999,9.55,9.56,19284,0
2017-07-12,9.59,9.69,9.59,9.65,24203,0
2017-07-13,9.65,9.68,9.65,9.65,9861,0
2017-07-14,9.67,9.73,9.67,9.7199,18269,0
2017-07-17,9.67,9.72,9.67,9.6954,24136,0
2017-07-18,9.72,9.74,9.71,9.71,15794,0
2017-07-19,9.72,9.79,9.72,9.79,54503,0
2017-07-20,9.8,9.84,9.8,9.84,15871,0
2017-07-21,9.84,9.8852,9.81,9.86,17436,0
2017-07-24,9.87,9.88,9.83,9.8752,35879,0
2017-07-25,9.87,9.93,9.8305,9.92,113885,0
2017-07-26,9.93,9.94,9.93,9.935,34686,0
2017-07-27,9.9,9.96,9.9,9.92,19532,0
2017-07-28,9.86,9.93,9.86,9.91,14274,0
2017-07-31,9.93,9.96,9.89,9.96,32697,0
2017-08-01,9.98,9.9995,9.88,9.95,9939,0
2017-08-02,9.96,9.99,9.93,9.97,33943,0
2017-08-03,9.96,9.96,9.91,9.92,8510,0
2017-08-04,9.93,9.93,9.87,9.92,26862,0
2017-08-07,9.91,9.9301,9.9,9.9186,9982,0
2017-08-08,9.91,9.9398,9.88,9.88,21996,0
2017-08-09,9.87,9.89,9.82,9.8399,28018,0
2017-08-10,9.76,9.78,9.59,9.59,35312,0
2017-08-11,9.56,9.6057,9.51,9.6,19361,0
2017-08-14,9.7,9.76,9.6645,9.69,21220,0
2017-08-15,9.64,9.6999,9.6188,9.69,13150,0
2017-08-16,9.66,9.73,9.66,9.7114,8050,0
2017-08-17,9.682,9.74,9.63,9.69,12281,0
2017-08-18,9.63,9.7099,9.62,9.67,23563,0
2017-08-21,9.661,9.661,9.6305,9.64,16643,0
2017-08-22,9.62,9.69,9.62,9.67,20494,0
2017-08-23,9.63,9.7,9.63,9.686,6291,0
2017-08-24,9.7,9.7,9.6701,9.7,10471,0
2017-08-25,9.7,9.7743,9.6997,9.75,16156,0
2017-08-28,9.76,9.76,9.71,9.73,15897,0
2017-08-29,9.68,9.73,9.68,9.73,3497,0
2017-08-30,9.7534,9.7567,9.71,9.71,8954,0
2017-08-31,9.69,9.7999,9.69,9.78,15963,0
2017-09-01,9.8548,9.9,9.7862,9.86,25307,0
2017-09-05,9.91,9.91,9.76,9.77,16361,0
2017-09-06,9.8,9.8692,9.8,9.8,8845,0
2017-09-07,9.88,9.9,9.85,9.85,10512,0
2017-09-08,9.88,9.91,9.88,9.8999,15421,0
2017-09-11,9.91,9.96,9.91,9.96,42597,0
2017-09-12,9.94,10.0061,9.94,10,87911,0
2017-09-13,9.98,10.03,9.98,10.02,35464,0
2017-09-14,10,10.0199,9.98,10,14076,0
2017-09-15,10.06,10.11,10.02,10.1,30499,0
2017-09-18,10.11,10.14,10.08,10.13,15878,0
2017-09-19,10.13,10.2,10.1,10.14,19275,0
2017-09-20,10.1263,10.2,10.1263,10.15,20006,0
2017-09-21,10.12,10.1599,10.08,10.15,23039,0
2017-09-22,10.1,10.19,10.1,10.19,26111,0
2017-09-25,10.18,10.19,10.16,10.18,9995,0
2017-09-26,10.15,10.15,10.0964,10.15,9240,0
2017-09-27,10.1358,10.22,10.0801,10.22,27295,0
2017-09-28,10.2,10.25,10.2,10.23,81802,0
2017-09-29,10.28,10.35,10.28,10.35,20429,0
2017-10-02,10.37,10.42,10.32,10.35,39661,0
2017-10-03,10.37,10.47,10.37,10.43,108063,0
2017-10-04,10.42,10.43,10.34,10.37,45604,0
2017-10-05,10.36,10.4399,10.36,10.42,38097,0
2017-10-06,10.35,10.42,10.35,10.39,14708,0
2017-10-09,10.425,10.47,10.42,10.45,38370,0
2017-10-10,10.5,10.53,10.47,10.5,40977,0
2017-10-11,10.56,10.56,10.49,10.53,17203,0
2017-10-12,10.52,10.63,10.52,10.55,36753,0
2017-10-13,10.63,10.64,10.585,10.6399,18730,0
2017-10-16,10.62,10.66,10.61,10.65,37783,0
2017-10-17,10.61,10.66,10.6,10.64,32571,0
2017-10-18,10.65,10.6501,10.6065,10.6284,21128,0
2017-10-19,10.6,10.6,10.534,10.59,25203,0
2017-10-20,10.59,10.62,10.5688,10.62,8079,0
2017-10-23,10.6,10.6,10.52,10.52,10850,0
2017-10-24,10.54,10.6099,10.54,10.57,15948,0
2017-10-25,10.57,10.57,10.4504,10.499,21690,0
2017-10-26,10.48,10.5,10.46,10.47,11385,0
2017-10-27,10.47,10.5,10.47,10.48,3822,0
2017-10-30,10.45,10.5,10.45,10.49,17010,0
2017-10-31,10.4699,10.57,10.4668,10.5399,27150,0
2017-11-01,10.55,10.62,10.53,10.5899,20680,0
2017-11-02,10.57,10.57,10.53,10.5399,5065,0
2017-11-03,10.54,10.6,10.5117,10.57,19854,0
2017-11-06,10.53,10.55,10.503,10.54,18344,0
2017-11-07,10.56,10.56,10.52,10.52,13121,0
2017-11-08,10.53,10.56,10.52,10.54,25420,0
2017-11-09,10.5001,10.545,10.44,10.45,23216,0
2017-11-10,10.43,10.4698,10.43,10.43,8629,0
