Date,Open,High,Low,Close,Volume,OpenInt
2012-09-26,10.082,10.643,9.948,10.331,177899576,0
2012-09-27,10.403,10.803,10.403,10.803,28133074,0
2012-09-28,10.587,11.123,10.587,10.962,16320222,0
2012-10-01,10.885,11.244,10.163,10.979,18901814,0
2012-10-02,11.052,11.115,10.772,10.924,16965057,0
2012-10-03,10.82,10.932,10.812,10.932,6017942,0
2012-10-04,11.003,11.196,10.972,11.027,5749115,0
2012-10-05,11.139,11.315,11.083,11.283,9689557,0
2012-10-08,11.267,11.476,11.187,11.395,7636307,0
2012-10-09,11.403,11.82,11.395,11.476,35177154,0
2012-10-10,11.484,11.611,11.331,11.549,9066522,0
2012-10-11,11.587,11.74,11.492,11.684,8515357,0
2012-10-12,11.636,11.7,11.587,11.644,2822325,0
2012-10-15,11.676,11.805,11.532,11.604,2241695,0
2012-10-16,11.684,11.764,11.579,11.604,2306319,0
2012-10-17,11.684,11.684,11.403,11.403,6056173,0
2012-10-18,11.403,11.428,11.348,11.356,4785662,0
2012-10-19,11.492,11.676,11.202,11.26,9171678,0
2012-10-22,11.532,11.636,10.924,11.187,5565758,0
2012-10-23,11.107,11.18,10.82,10.932,6840028,0
2012-10-24,11.042,11.092,10.979,11.059,2265006,0
2012-10-25,11.171,11.276,11.107,11.187,7097536,0
2012-10-26,11.244,11.244,10.876,11.019,3545666,0
2012-10-31,10.803,11.068,10.683,10.94,3759453,0
2012-11-01,10.755,11.403,10.579,11.388,5083000,0
2012-11-02,11.443,11.587,11.34,11.549,2384134,0
2012-11-05,11.604,11.604,11.331,11.403,6216650,0
2012-11-06,11.403,11.476,11.348,11.411,5407782,0
2012-11-07,11.276,11.403,11.107,11.187,2937615,0
2012-11-08,11.443,11.443,10.892,11.019,2188865,0
2012-11-09,11.1,11.164,10.885,11.092,1572485,0
2012-11-12,11.164,11.171,10.972,11.027,1119171,0
2012-11-13,11.075,11.323,10.947,11.25,2597749,0
2012-11-14,11.283,11.3,10.988,11.003,1390523,0
2012-11-15,10.885,10.947,10.803,10.859,2594435,0
2012-11-16,10.932,10.972,10.794,10.812,3064438,0
2012-11-19,10.859,10.988,10.779,10.988,2646013,0
2012-11-20,11.003,11.283,11.003,11.187,2301784,0
2012-11-21,11.26,11.292,11.202,11.292,777889,0
2012-11-23,11.283,11.323,11.187,11.292,902185,0
2012-11-26,11.26,11.437,11.202,11.315,1384196,0
2012-11-27,11.164,11.515,11.164,11.468,1547202,0
2012-11-28,11.363,11.532,11.211,11.523,1038899,0
2012-11-29,11.604,11.627,11.532,11.571,2025614,0
2012-11-30,11.515,11.82,11.506,11.692,2020545,0
2012-12-03,11.827,11.835,11.708,11.805,2180107,0
2012-12-04,11.764,12.036,11.636,12.019,4165733,0
2012-12-05,12.101,12.236,11.955,12.044,1766898,0
2012-12-06,12.019,12.364,11.875,12.165,2219258,0
2012-12-07,12.26,12.26,12.066,12.236,1667976,0
2012-12-10,12.477,12.915,12.284,12.332,4015511,0
2012-12-11,12.332,12.492,12.3,12.436,2619128,0
2012-12-12,12.531,12.667,11.74,12.531,2013506,0
2012-12-13,12.573,12.643,12.284,12.428,2344811,0
2012-12-14,12.404,12.708,12.26,12.516,1052036,0
2012-12-17,12.643,13.244,12.611,13.172,2870104,0
2012-12-18,13.108,13.356,12.98,13.228,5712398,0
2012-12-19,13.101,13.421,13.021,13.421,2627615,0
2012-12-20,13.403,13.452,12.9,13.004,8268493,0
2012-12-21,12.684,12.9,12.516,12.885,1009264,0
2012-12-24,12.86,12.973,12.804,12.947,138024,0
2012-12-26,12.973,13.037,12.78,12.78,331427,0
2012-12-27,12.965,12.965,12.54,12.604,2530851,0
2012-12-28,12.604,12.851,12.412,12.829,3200315,0
2012-12-31,12.739,13.012,12.739,12.947,321379,0
2013-01-02,13.149,13.292,12.947,13.059,1679656,0
2013-01-03,13.029,13.123,13.029,13.052,1674546,0
2013-01-04,13.108,13.172,12.86,12.885,3870304,0
2013-01-07,12.925,12.956,12.637,12.796,1393355,0
2013-01-08,12.804,13.052,12.765,12.9,764382,0
2013-01-09,13.076,13.356,12.876,13.347,2242641,0
2013-01-10,13.381,13.677,13.292,13.452,1685333,0
2013-01-11,13.468,13.821,13.389,13.637,2133319,0
2013-01-14,13.62,14.366,13.572,14.237,2515397,0
2013-01-15,14.237,14.237,13.66,13.94,1812653,0
2013-01-16,13.685,14.076,13.54,14.005,1080797,0
2013-01-17,14.067,14.213,13.156,13.188,5276092,0
2013-01-18,13.214,13.251,12.579,12.973,10806941,0
2013-01-22,13.004,13.476,12.885,13.403,4808323,0
2013-01-23,13.332,13.716,13.149,13.556,3034697,0
2013-01-24,13.604,13.724,13.219,13.292,1080793,0
2013-01-25,13.325,13.429,13.204,13.356,2301588,0
2013-01-28,13.214,13.332,12.973,13.092,1552307,0
2013-01-29,13.092,13.18,12.786,13.043,2011823,0
2013-01-30,13.085,13.214,11.772,12.165,7317191,0
2013-01-31,12.221,12.667,11.811,12.443,9759526,0
2013-02-01,12.499,12.796,12.242,12.708,3547916,0
2013-02-04,12.564,12.564,12.228,12.3,2269029,0
2013-02-05,12.387,12.54,12.372,12.38,3166585,0
2013-02-06,12.3,12.436,12.221,12.356,2085577,0
2013-02-07,12.364,12.42,12.148,12.242,1370506,0
2013-02-08,12.276,12.404,12.26,12.323,1609995,0
2013-02-11,12.269,12.387,12.242,12.349,762900,0
2013-02-12,12.242,12.428,12.242,12.356,839413,0
2013-02-13,12.349,12.364,12.148,12.236,1436566,0
2013-02-14,12.212,12.212,12.053,12.083,1626335,0
2013-02-15,12.178,12.284,11.811,11.835,2405303,0
2013-02-19,11.9,12.284,11.827,12.148,3415025,0
2013-02-20,11.972,12.075,11.3,11.315,5612769,0
2013-02-21,11.292,11.667,11.139,11.523,4178398,0
2013-02-22,11.556,11.619,11.437,11.587,3551184,0
2013-02-25,11.644,11.676,11.164,11.211,2578058,0
2013-02-26,11.228,11.443,11.211,11.443,6271178,0
2013-02-27,11.34,11.811,11.34,11.764,2591974,0
2013-02-28,11.627,12.221,11.627,11.94,1974073,0
2013-03-01,11.787,11.972,11.596,11.947,1435168,0
2013-03-04,11.827,12.531,11.684,12.3,2912083,0
2013-03-05,12.251,12.332,12.157,12.236,2815194,0
2013-03-06,12.3,12.531,12.242,12.276,1776586,0
2013-03-07,12.316,12.813,12.276,12.573,2378728,0
2013-03-08,12.652,12.956,12.652,12.932,4242503,0
2013-03-11,13.508,13.508,12.588,12.643,1763780,0
2013-03-12,12.652,12.732,12.349,12.564,1511818,0
2013-03-13,12.564,12.588,12.307,12.396,1067049,0
2013-03-14,12.436,12.596,12.195,12.349,1154494,0
2013-03-15,12.372,12.531,12.34,12.516,2238766,0
2013-03-18,12.428,12.676,12.093,12.14,882477,0
2013-03-19,12.14,12.291,11.827,11.868,1502509,0
2013-03-20,11.996,12.002,11.86,11.972,1549388,0
2013-03-21,11.875,11.947,11.684,11.891,1035246,0
2013-03-22,11.843,11.891,11.627,11.884,1902542,0
2013-03-25,11.915,12.002,11.74,11.915,1346481,0
2013-03-26,11.932,12.059,11.884,12.002,1498933,0
2013-03-27,11.875,12.122,11.764,12.075,1939160,0
2013-03-28,12.053,12.349,12.012,12.349,1001126,0
2013-04-01,12.3,12.556,12.276,12.372,1203351,0
2013-04-02,12.508,12.732,12.38,12.7,3054648,0
2013-04-03,12.652,12.829,12.349,12.412,3757714,0
2013-04-04,12.516,12.54,12.251,12.387,2242263,0
2013-04-05,12.178,12.372,12.075,12.195,1826356,0
2013-04-08,12.284,12.38,11.94,12.284,1158666,0
2013-04-09,12.276,12.66,12.236,12.596,3015730,0
2013-04-10,12.643,13.163,12.611,13.004,4418115,0
2013-04-11,13.012,13.123,12.786,13.059,3152178,0
2013-04-12,12.98,13.115,12.531,12.786,1396036,0
2013-04-15,12.732,12.786,12.307,12.316,798854,0
2013-04-16,12.396,12.564,12.178,12.46,1222959,0
2013-04-17,12.42,12.556,12.26,12.468,1066493,0
2013-04-18,12.492,12.531,12.284,12.38,1200303,0
2013-04-19,12.477,12.773,12.284,12.667,1203235,0
2013-04-22,12.643,12.724,12.412,12.451,880303,0
2013-04-23,12.548,12.548,12.356,12.42,1799613,0
2013-04-24,12.468,12.499,12.34,12.412,1192916,0
2013-04-25,12.531,13.172,12.412,13.172,3944409,0
2013-04-26,13.068,13.068,12.204,12.316,3146888,0
2013-04-29,11.965,12.372,11.932,12.307,1673997,0
2013-04-30,12.317,12.99,12.235,12.926,3063948,0
2013-05-01,12.885,12.973,12.643,12.739,588265,0
2013-05-02,12.804,12.965,12.732,12.876,1148076,0
2013-05-03,13.052,13.149,12.38,12.796,6870427,0
2013-05-06,12.804,12.965,12.78,12.835,1138456,0
2013-05-07,13.108,13.701,12.965,13.597,3017825,0
2013-05-08,13.572,13.965,13.476,13.956,1630218,0
2013-05-09,13.901,14.22,13.868,13.956,1905684,0
2013-05-10,14.013,14.02,13.821,13.956,1400124,0
2013-05-13,13.98,13.98,13.637,13.693,2485544,0
2013-05-14,13.748,13.779,13.588,13.66,4985349,0
2013-05-15,13.667,13.716,13.438,13.476,1512807,0
2013-05-16,13.476,13.652,13.411,13.532,3217517,0
2013-05-17,13.629,13.629,13.389,13.508,3862321,0
2013-05-20,13.501,13.58,13.214,13.444,3049429,0
2013-05-21,13.438,13.468,12.915,13.012,2642873,0
2013-05-22,13.021,13.085,12.443,12.483,2569624,0
2013-05-23,12.269,12.307,11.907,11.98,8771242,0
2013-05-24,11.965,12.028,11.827,11.94,2954505,0
2013-05-28,12.178,12.42,12.109,12.276,3053227,0
2013-05-29,12.122,12.54,12.122,12.443,2493023,0
2013-05-30,12.404,12.531,12.157,12.38,3194079,0
2013-05-31,12.3,12.893,12.171,12.657,12450540,0
2013-06-03,12.516,13.141,12.483,13.115,8160052,0
2013-06-04,13.004,13.004,12.667,12.835,3259523,0
2013-06-05,12.765,12.786,12.269,12.38,2280028,0
2013-06-06,12.276,12.443,12.083,12.236,2219056,0
2013-06-07,12.3,12.813,12.269,12.364,1882513,0
2013-06-10,12.372,12.611,12.26,12.531,2480488,0
2013-06-11,12.34,12.524,11.98,11.988,4040847,0
2013-06-12,12.109,12.3,11.523,11.587,3554010,0
2013-06-13,11.596,12.075,11.532,12.012,3118576,0
2013-06-14,12.036,12.131,11.868,12.044,1080909,0
2013-06-17,12.165,12.165,11.748,11.787,1952415,0
2013-06-18,11.757,11.932,11.684,11.708,1136619,0
2013-06-19,11.692,11.875,11.196,11.244,1152106,0
2013-06-20,11.115,11.115,10.428,10.675,2385771,0
2013-06-21,10.803,11.147,10.483,10.995,3153104,0
2013-06-24,10.755,10.755,10.419,10.476,3467738,0
2013-06-25,10.716,10.812,10.556,10.747,4371299,0
2013-06-26,10.85,11.202,10.765,10.82,2458844,0
2013-06-27,10.979,11.315,10.979,11.22,1814007,0
2013-06-28,11.115,11.411,10.955,11.372,2653230,0
2013-07-01,11.443,11.619,11.331,11.458,1539440,0
2013-07-02,11.379,11.684,11.244,11.3,4365596,0
2013-07-03,11.196,11.334,10.903,10.903,2743560,0
2013-07-05,11.155,11.283,10.7,10.876,2214898,0
2013-07-08,10.924,11.012,10.499,10.499,2752452,0
2013-07-09,10.627,10.765,10.428,10.611,2639698,0
2013-07-10,10.563,10.675,10.53,10.619,1431640,0
2013-07-11,10.82,11.052,10.604,10.772,1614326,0
2013-07-12,10.707,10.859,10.491,10.572,1915372,0
2013-07-15,10.619,10.779,10.619,10.765,1939482,0
2013-07-16,10.794,10.835,10.459,10.765,2036021,0
2013-07-17,10.806,11.561,10.806,11.498,3320869,0
2013-07-18,11.564,11.564,11.26,11.506,1768295,0
2013-07-19,11.506,11.596,11.155,11.307,998914,0
2013-07-22,11.3,11.5,11.171,11.3,2593177,0
2013-07-23,11.331,11.636,11.267,11.619,981059,0
2013-07-24,11.556,11.787,11.484,11.74,1670419,0
2013-07-25,11.731,11.764,11.363,11.468,1002598,0
2013-07-26,11.403,11.515,11.115,11.25,1200089,0
2013-07-29,11.196,11.236,10.988,11.012,1528918,0
2013-07-30,11.05,11.221,10.911,10.953,2411162,0
2013-07-31,10.842,11.611,10.604,11.539,2732114,0
2013-08-01,11.658,11.764,11.472,11.764,1728262,0
2013-08-02,11.795,12.269,11.74,12.066,1798921,0
2013-08-05,12.059,12.251,12.002,12.251,1913221,0
2013-08-06,12.194,12.366,12.049,12.324,1960949,0
2013-08-07,12.251,12.596,12.131,12.579,5978294,0
2013-08-08,12.676,13.052,12.573,12.98,2427435,0
2013-08-09,13.006,13.233,12.885,13.168,1417205,0
2013-08-12,13.085,13.172,12.804,12.813,1623039,0
2013-08-13,12.747,12.967,12.641,12.926,1398629,0
2013-08-14,12.94,13.115,12.724,12.765,1181113,0
2013-08-15,12.657,12.69,12.176,12.366,1613116,0
2013-08-16,12.381,12.454,12.08,12.235,1389088,0
2013-08-19,12.176,12.185,11.773,11.919,1469195,0
2013-08-20,11.919,12.163,11.748,11.951,1185115,0
2013-08-21,11.797,12.203,11.692,11.968,2011676,0
2013-08-22,12.032,12.227,11.708,11.951,1093750,0
2013-08-23,12.007,12.064,11.643,12.049,1479952,0
2013-08-26,12.015,12.381,11.723,11.773,2052048,0
2013-08-27,11.667,11.708,11.187,11.399,2858223,0
2013-08-28,11.342,11.618,11.269,11.309,1755750,0
2013-08-29,11.326,11.383,11.131,11.187,1075217,0
2013-08-30,11.35,11.35,10.968,11.074,1423223,0
2013-09-03,11.252,11.342,10.717,10.833,2326020,0
2013-09-04,10.863,11.172,10.767,11.074,2045560,0
2013-09-05,11.057,11.074,10.837,10.945,1098627,0
2013-09-06,11.107,11.221,10.854,11.034,929019,0
2013-09-09,11.034,11.472,10.968,11.463,1407543,0
2013-09-10,11.488,11.731,11.424,11.455,2028951,0
2013-09-11,11.399,11.594,11.366,11.44,1372660,0
2013-09-12,11.39,11.415,11.155,11.172,1734843,0
2013-09-13,11.237,11.383,11.164,11.318,1811995,0
2013-09-16,11.504,11.692,11.221,11.261,1029334,0
2013-09-17,11.309,11.375,11.229,11.237,1481041,0
2013-09-18,11.237,11.692,11.082,11.634,3698532,0
2013-09-19,11.692,11.837,11.585,11.779,3786477,0
2013-09-20,11.7,11.797,11.61,11.714,2910547,0
2013-09-23,11.731,11.829,11.561,11.594,2726785,0
2013-09-24,11.594,11.651,11.383,11.39,2013110,0
2013-09-25,11.39,11.643,11.334,11.61,1758242,0
2013-09-26,11.61,11.708,11.432,11.594,1014233,0
2013-09-27,11.546,11.546,11.229,11.261,1225480,0
2013-09-30,11.131,11.295,11.057,11.221,801938,0
2013-10-01,11.326,11.602,11.138,11.546,1553269,0
2013-10-02,11.447,11.498,11.131,11.375,1656238,0
2013-10-03,11.318,11.366,11.057,11.359,1034141,0
2013-10-04,11.342,11.35,11.147,11.237,1126956,0
2013-10-07,11.114,11.237,11.082,11.164,1483851,0
2013-10-08,11.187,11.221,10.824,10.911,940939,0
2013-10-09,10.824,10.837,10.572,10.611,1376397,0
2013-10-10,10.709,11.196,10.709,11.123,1123693,0
2013-10-11,11.187,11.432,11.099,11.375,701692,0
2013-10-14,11.245,11.52,11.187,11.463,557713,0
2013-10-15,11.415,11.498,11.172,11.399,2108737,0
2013-10-16,11.334,11.74,11.302,11.7,1946713,0
2013-10-17,11.618,11.788,11.203,11.278,2190858,0
2013-10-18,11.302,11.415,10.976,11.082,2038574,0
2013-10-21,11.123,11.212,10.937,11.041,2904029,0
2013-10-22,11.123,11.237,11.05,11.18,1438020,0
2013-10-23,11.05,11.155,10.96,11.066,736971,0
2013-10-24,11.034,11.066,10.668,10.702,2081878,0
2013-10-25,10.833,10.985,10.676,10.889,913365,0
2013-10-28,10.92,11.074,10.911,11.057,867692,0
2013-10-29,11.082,11.375,11.066,11.309,1505295,0
2013-10-30,11.366,11.39,11.203,11.285,727624,0
2013-10-31,11.326,11.472,11.041,11.472,3318566,0
2013-11-01,11.187,11.39,10.815,11.326,2046142,0
2013-11-04,11.302,11.44,11.212,11.44,571730,0
2013-11-05,11.285,11.415,11.138,11.278,2068421,0
2013-11-06,11.187,11.366,10.993,11.196,2669454,0
2013-11-07,11.269,11.415,11.066,11.229,1697672,0
2013-11-08,11.114,11.187,10.863,11.074,2771136,0
2013-11-11,11.057,11.074,10.881,10.92,1577177,0
2013-11-12,10.911,10.96,10.555,10.668,2568273,0
2013-11-13,10.725,10.929,10.594,10.833,3338317,0
2013-11-14,10.837,10.889,10.692,10.863,1476095,0
2013-11-15,10.945,11.147,10.717,11.074,2613874,0
2013-11-18,11.172,11.415,10.74,11.295,1152621,0
2013-11-19,11.196,11.39,10.911,10.968,1724969,0
2013-11-20,11.016,11.147,10.767,10.833,1270364,0
2013-11-21,10.806,10.92,10.709,10.75,6981796,0
2013-11-22,10.781,10.92,10.75,10.806,1233388,0
2013-11-25,10.833,11.016,10.815,10.945,551528,0
2013-11-26,10.929,11.025,10.781,10.953,838729,0
2013-11-27,10.896,11.066,10.798,10.92,7346315,0
2013-11-29,11.326,11.546,11.285,11.407,2175807,0
2013-12-02,11.375,11.383,11.155,11.172,1661369,0
2013-12-03,11.164,11.261,10.929,10.985,1677927,0
2013-12-04,11.016,11.407,10.854,11.302,6459000,0
2013-12-05,11.123,11.472,11.066,11.399,8331450,0
2013-12-06,11.498,11.854,11.44,11.626,1133973,0
2013-12-09,11.602,11.943,11.602,11.903,5780386,0
2013-12-10,11.871,11.919,11.757,11.788,1013190,0
2013-12-11,11.723,11.871,11.375,11.424,1322082,0
2013-12-12,11.375,11.383,11.138,11.155,2315075,0
2013-12-13,11.334,11.407,11.074,11.261,1206063,0
2013-12-16,11.309,11.561,11.302,11.561,1838808,0
2013-12-17,11.585,11.626,11.447,11.561,2993642,0
2013-12-18,11.569,11.731,11.44,11.602,3589079,0
2013-12-19,11.529,11.651,11.529,11.569,1316246,0
2013-12-20,11.52,11.683,11.52,11.602,4718789,0
2013-12-23,11.726,11.813,11.456,11.753,3172824,0
2013-12-24,11.796,11.988,11.744,11.787,1630506,0
2013-12-26,11.857,11.884,11.77,11.806,2422019,0
2013-12-27,11.823,11.909,11.796,11.839,1370899,0
2013-12-30,11.866,11.884,11.735,11.839,937029,0
2013-12-31,11.813,11.909,11.717,11.874,664172,0
2014-01-02,11.761,11.761,11.465,11.535,1974086,0
2014-01-03,11.613,11.778,11.465,11.492,1205776,0
2014-01-06,11.492,11.656,11.334,11.431,1312765,0
2014-01-07,11.483,11.631,11.413,11.613,820208,0
2014-01-08,11.578,11.622,11.36,11.456,1073556,0
2014-01-09,11.517,11.535,11.24,11.292,868368,0
2014-01-10,11.431,11.431,11.222,11.292,3289518,0
2014-01-13,11.196,11.256,10.935,11.161,3519021,0
2014-01-14,11.161,11.247,10.987,11.073,4466907,0
2014-01-15,11.108,11.517,11.03,11.387,2217798,0
2014-01-16,11.352,11.37,11.161,11.24,1567828,0
2014-01-17,11.334,11.352,11.117,11.213,2168224,0
2014-01-21,11.196,11.326,11.021,11.073,955042,0
2014-01-22,11.073,11.231,10.926,11.213,2712238,0
2014-01-23,11.117,11.186,10.837,10.96,1789175,0
2014-01-24,10.832,10.846,10.438,10.656,2695426,0
2014-01-27,10.647,10.69,10.273,10.421,2633487,0
2014-01-28,10.526,10.682,10.465,10.526,2338468,0
2014-01-29,10.43,10.717,10.299,10.49,2793436,0
2014-01-30,10.586,10.803,10.455,10.672,2460615,0
2014-01-31,10.133,10.334,9.4289,9.628,9536389,0
2014-02-03,9.575,9.689,9.1496,9.2107,3004704,0
2014-02-04,9.2107,9.4024,9.0192,9.0368,9047446,0
2014-02-05,9.1052,9.2376,8.9415,9.0535,5267513,0
2014-02-06,8.9488,9.1414,8.9322,9.0895,2530095,0
2014-02-07,9.3061,9.3591,8.9322,9.1145,1651313,0
2014-02-10,9.0803,9.0969,8.8536,8.9053,1381343,0
2014-02-11,8.8369,9.4446,8.8369,9.368,5347009,0
2014-02-12,9.3591,9.4377,8.7231,9.3503,4092876,0
2014-02-13,9.3415,9.42,9.1672,9.3237,1502150,0
2014-02-14,9.3837,9.505,9.2376,9.4986,3885874,0
2014-02-18,9.585,9.618,9.4446,9.603,2426582,0
2014-02-19,9.559,9.646,9.4986,9.637,4424122,0
2014-02-20,9.618,9.689,9.585,9.646,4329186,0
2014-02-21,9.672,9.768,9.618,9.768,1656463,0
2014-02-24,9.793,9.872,9.733,9.846,2392824,0
2014-02-25,9.89,9.899,9.646,9.715,4155079,0
2014-02-26,9.733,9.733,9.4986,9.559,1893275,0
2014-02-27,9.575,9.603,9.4721,9.533,1237845,0
2014-02-28,9.575,9.618,9.523,9.612,742227,0
2014-03-03,9.514,9.552,9.3503,9.4289,1454386,0
2014-03-04,9.552,9.811,9.4534,9.618,874107,0
2014-03-05,9.575,9.672,9.4534,9.4623,1906577,0
2014-03-06,9.68,10.012,9.4623,9.915,2539462,0
2014-03-07,9.96,10.124,9.811,9.872,1717608,0
2014-03-10,9.915,9.915,9.585,9.715,1375490,0
2014-03-11,9.725,9.829,9.646,9.829,4430580,0
2014-03-12,9.628,9.725,9.42,9.4623,2636635,0
2014-03-13,9.514,9.612,8.9488,9.533,4354693,0
2014-03-14,9.2283,9.2283,8.9674,8.9924,1631021,0
2014-03-17,9.1931,9.2894,9.0192,9.2015,977077,0
2014-03-18,9.3061,9.733,9.2107,9.698,3460990,0
2014-03-19,9.829,9.89,9.533,9.567,2313296,0
2014-03-20,9.618,9.968,9.3061,9.838,2751135,0
2014-03-21,9.881,10.012,9.793,9.985,1104226,0
2014-03-24,10.151,10.369,9.96,9.976,1269146,0
2014-03-25,10.029,10.222,9.75,9.968,5682391,0
2014-03-26,10.012,10.055,9.777,9.811,2869537,0
2014-03-27,9.838,10.447,9.829,10.438,5648445,0
2014-03-28,10.342,10.56,10.228,10.43,1694804,0
2014-03-31,10.473,10.7,10.421,10.7,2686826,0
2014-04-01,10.717,10.725,10.124,10.273,1756669,0
2014-04-02,10.273,10.385,10.169,10.385,1911068,0
2014-04-03,10.533,10.543,10.133,10.36,2299716,0
2014-04-04,10.438,10.604,10.369,10.455,1561854,0
2014-04-07,10.421,10.526,10.299,10.394,945603,0
2014-04-08,10.403,10.664,10.403,10.551,2195497,0
2014-04-09,10.63,10.63,10.238,10.316,2284551,0
2014-04-10,10.334,10.36,9.923,9.968,2919643,0
2014-04-11,9.89,10.133,9.802,10.081,1769400,0
2014-04-14,10.212,10.238,10.046,10.133,616404,0
2014-04-15,10.142,10.533,9.89,10.447,4179456,0
2014-04-16,10.526,10.543,10.133,10.194,1897145,0
2014-04-17,10.161,10.307,10.115,10.185,824786,0
2014-04-21,10.212,10.412,10.185,10.289,710051,0
2014-04-22,10.351,10.385,10.228,10.342,880389,0
2014-04-23,10.351,10.351,10.151,10.228,1057530,0
2014-04-24,10.246,10.256,10.09,10.185,689824,0
2014-04-25,10.115,10.169,9.75,9.811,1922299,0
2014-04-28,9.829,9.923,9.672,9.838,995296,0
2014-04-29,9.793,10.133,9.725,10.099,1753903,0
2014-04-30,9.838,10.438,9.655,10.36,5010180,0
2014-05-01,10.969,11.004,10.394,10.639,997440,0
2014-05-02,10.604,11.117,10.577,10.794,2963745,0
2014-05-05,10.784,10.837,10.569,10.594,1505746,0
2014-05-06,10.533,10.742,10.473,10.672,1268603,0
2014-05-07,10.734,11.091,10.656,11.04,1803158,0
2014-05-08,10.995,11.36,10.995,11.117,3785649,0
2014-05-09,11.126,11.256,11.108,11.24,1178695,0
2014-05-12,11.264,11.474,11.264,11.404,1275834,0
2014-05-13,11.447,12.041,11.378,11.77,4271781,0
2014-05-14,11.735,11.787,11.561,11.683,2906248,0
2014-05-15,11.648,11.761,11.395,11.553,1949008,0
2014-05-16,11.578,11.848,11.578,11.848,1394355,0
2014-05-19,11.787,12.041,11.726,12.004,1187180,0
2014-05-20,12.004,12.223,11.988,12.196,3179379,0
2014-05-21,12.267,12.371,12.187,12.327,4209146,0
2014-05-22,12.387,12.527,12.116,12.284,4303875,0
2014-05-23,12.257,12.309,11.962,12.083,4520565,0
2014-05-27,12.074,12.171,11.806,11.936,2233994,0
2014-05-28,11.901,11.918,11.717,11.77,1690561,0
2014-05-29,11.787,11.866,11.683,11.753,2011769,0
2014-05-30,11.709,11.831,11.544,11.665,3058523,0
2014-06-02,11.717,11.848,11.631,11.753,1040691,0
2014-06-03,11.717,11.857,11.674,11.796,1319904,0
2014-06-04,11.813,11.813,11.474,11.501,1394513,0
2014-06-05,11.578,11.717,11.544,11.578,1437704,0
2014-06-06,11.648,11.717,11.492,11.578,2971385,0
2014-06-09,11.648,11.656,11.501,11.613,1339207,0
2014-06-10,11.587,11.674,11.447,11.492,1561527,0
2014-06-11,11.456,11.535,11.37,11.378,2421730,0
2014-06-12,11.404,11.422,11.178,11.178,2692622,0
2014-06-13,11.231,11.44,11.231,11.308,1795426,0
2014-06-16,11.292,11.535,11.292,11.483,1895731,0
2014-06-17,11.447,11.569,11.404,11.474,1327008,0
2014-06-18,11.483,11.735,11.422,11.701,1091199,0
2014-06-19,11.709,11.726,11.526,11.553,909803,0
2014-06-20,11.431,11.507,11.352,11.431,1574260,0
2014-06-23,11.431,11.544,11.37,11.535,853117,0
2014-06-24,11.553,11.622,11.465,11.501,775060,0
2014-06-25,11.44,11.492,11.37,11.447,400474,0
2014-06-26,11.413,11.492,11.344,11.431,900797,0
2014-06-27,11.431,11.656,11.431,11.553,1583851,0
2014-06-30,11.561,11.569,11.492,11.561,757328,0
2014-07-01,11.569,11.692,11.535,11.665,785302,0
2014-07-02,11.656,11.692,11.535,11.561,1305714,0
2014-07-03,11.665,11.909,11.622,11.866,515271,0
2014-07-07,11.891,11.944,11.77,11.806,862136,0
2014-07-08,11.806,11.952,11.744,11.952,1545991,0
2014-07-09,12.014,12.014,11.701,11.806,3308822,0
2014-07-10,11.656,11.874,11.544,11.753,2744658,0
2014-07-11,11.717,11.717,11.447,11.569,1776233,0
2014-07-14,11.665,11.701,11.447,11.456,2127527,0
2014-07-15,11.507,11.561,11.404,11.492,1173014,0
2014-07-16,11.474,11.517,11.404,11.404,612914,0
2014-07-17,11.387,11.404,11.274,11.326,776753,0
2014-07-18,11.413,11.422,11.3,11.422,1495056,0
2014-07-21,11.404,11.544,11.282,11.507,810718,0
2014-07-22,11.544,11.578,11.387,11.447,1121736,0
2014-07-23,11.474,11.596,11.404,11.587,727586,0
2014-07-24,11.631,11.884,11.587,11.848,1030473,0
2014-07-25,11.823,12.014,11.823,11.988,1227928,0
2014-07-28,11.944,12.187,11.918,12.154,1309011,0
2014-07-29,12.163,12.187,12.049,12.102,1125309,0
2014-07-30,12.102,12.163,12.041,12.126,995947,0
2014-07-31,12.065,12.11,11.535,11.561,2843517,0
2014-08-01,11.796,11.936,11.605,11.839,2123964,0
2014-08-04,11.874,11.936,11.778,11.936,915118,0
2014-08-05,11.884,11.979,11.823,11.884,963433,0
2014-08-06,11.806,11.918,11.744,11.884,697503,0
2014-08-07,11.901,11.901,11.77,11.866,751620,0
2014-08-08,11.884,11.918,11.613,11.744,508806,0
2014-08-11,11.778,12.049,11.744,11.997,945495,0
2014-08-12,11.944,12.239,11.936,12.187,924032,0
2014-08-13,12.196,12.284,11.997,12.074,661338,0
2014-08-14,12.074,12.206,11.936,11.944,1823867,0
2014-08-15,11.997,12.041,11.831,11.927,584609,0
2014-08-18,12.004,12.187,12.004,12.154,496008,0
2014-08-19,12.187,12.257,12.022,12.116,476804,0
2014-08-20,12.093,12.223,12.065,12.223,914843,0
2014-08-21,12.248,12.284,12.065,12.11,738797,0
2014-08-22,12.049,12.171,11.891,11.962,591120,0
2014-08-25,12.032,12.135,11.944,12.116,755639,0
2014-08-26,12.196,12.423,12.083,12.423,2034673,0
2014-08-27,12.432,12.848,12.387,12.848,2389935,0
2014-08-28,12.527,12.997,12.423,12.98,2494666,0
2014-08-29,13.049,13.119,12.928,13.109,2235753,0
2014-09-02,13.033,13.057,12.623,12.745,3080601,0
2014-09-03,12.824,13.049,12.787,13.006,1761766,0
2014-09-04,13.033,13.057,12.71,12.806,1774622,0
2014-09-05,12.787,12.858,12.632,12.675,887893,0
2014-09-08,12.658,12.763,12.458,12.483,919492,0
2014-09-09,12.432,12.501,12.206,12.232,1572387,0
2014-09-10,12.267,12.441,12.232,12.432,1977190,0
2014-09-11,12.415,12.432,12.083,12.093,2238140,0
2014-09-12,12.135,12.267,12.102,12.177,908957,0
2014-09-15,12.196,12.223,11.884,11.884,1396147,0
2014-09-16,11.927,12.041,11.874,12.032,1227061,0
2014-09-17,12.083,12.102,11.874,11.927,2754923,0
2014-09-18,11.97,12.232,11.936,12.206,893161,0
2014-09-19,12.215,12.267,12.014,12.239,1173899,0
2014-09-22,12.177,12.177,11.692,11.753,850873,0
2014-09-23,11.726,11.823,11.648,11.806,798975,0
2014-09-24,11.761,11.936,11.701,11.884,628033,0
2014-09-25,11.813,11.866,11.709,11.813,1143791,0
2014-09-26,11.823,11.884,11.692,11.874,877737,0
2014-09-29,11.744,11.778,11.544,11.665,738582,0
2014-09-30,11.569,11.787,11.569,11.778,824163,0
2014-10-01,11.778,11.778,11.474,11.526,947104,0
2014-10-02,11.535,11.778,11.334,11.431,2368330,0
2014-10-03,11.492,11.787,11.344,11.605,1363845,0
2014-10-06,11.701,11.848,11.492,11.631,952428,0
2014-10-07,11.631,11.701,11.544,11.544,915369,0
2014-10-08,11.578,11.787,11.413,11.701,662987,0
2014-10-09,11.683,11.726,11.196,11.196,2612381,0
2014-10-10,11.222,11.256,10.916,10.916,823112,0
2014-10-13,10.907,11.213,10.907,11.082,857079,0
2014-10-14,11.1,11.264,11.057,11.082,795714,0
2014-10-15,10.935,11.047,10.656,11.012,1219839,0
2014-10-16,10.778,10.96,10.752,10.794,726494,0
2014-10-17,10.891,10.995,10.778,10.935,942684,0
2014-10-20,10.952,11.178,10.935,11.108,775605,0
2014-10-21,11.135,11.213,11.047,11.135,788730,0
2014-10-22,11.178,11.334,11.1,11.126,318209,0
2014-10-23,11.186,11.203,11.012,11.073,393874,0
2014-10-24,11.065,11.507,11.04,11.395,782682,0
2014-10-27,11.292,11.344,11.065,11.317,651714,0
2014-10-28,11.37,11.483,11.274,11.378,792940,0
2014-10-29,11.404,11.735,11.317,11.674,1013656,0
2014-10-30,11.64,11.952,11.44,11.848,1443958,0
2014-10-31,11.909,11.909,11.553,11.578,1276613,0
2014-11-03,11.553,11.587,11.203,11.264,1567473,0
2014-11-04,11.213,11.292,10.952,10.995,1083223,0
2014-11-05,11.065,11.065,10.551,10.664,2770604,0
2014-11-06,10.656,10.7,10.473,10.499,2185247,0
2014-11-07,10.533,10.63,10.246,10.324,1858340,0
2014-11-10,10.342,10.447,10.212,10.273,1282612,0
2014-11-11,10.342,10.351,10.081,10.142,1486820,0
2014-11-12,10.369,10.376,10.161,10.222,1794433,0
2014-11-13,10.222,10.316,10.099,10.099,2274496,0
2014-11-14,10.133,10.334,9.976,10.072,1084768,0
2014-11-17,9.838,10.02,9.777,9.942,1130982,0
2014-11-18,9.976,9.985,9.777,9.855,4397088,0
2014-11-19,9.872,9.881,9.777,9.829,3539093,0
2014-11-20,9.768,10.055,9.768,9.968,2571026,0
2014-11-21,10.124,10.299,10.072,10.256,2055733,0
2014-11-24,10.289,10.403,10.256,10.289,1892834,0
2014-11-25,10.36,10.412,10.203,10.203,2012955,0
2014-11-26,10.246,10.351,10.055,10.256,2443433,0
2014-11-28,10.203,10.264,9.907,9.951,1107262,0
2014-12-01,9.942,10.081,9.618,9.89,2050959,0
2014-12-02,9.846,9.872,9.567,9.594,2488194,0
2014-12-03,9.618,9.655,9.4377,9.4898,3474987,0
2014-12-04,9.4534,9.4986,9.1672,9.3061,2998624,0
2014-12-05,9.2986,9.4377,9.2626,9.4024,3011475,0
2014-12-08,9.3935,9.4809,9.1755,9.3143,3645990,0
2014-12-09,9.2015,9.2626,9.1238,9.2283,1365191,0
2014-12-10,9.132,9.1672,8.7049,8.7231,1495810,0
2014-12-11,8.7049,8.7669,8.531,8.5488,4348260,0
2014-12-12,8.4531,8.5579,8.3399,8.4442,1651190,0
2014-12-15,8.462,8.531,8.1746,8.218,2861749,0
2014-12-16,8.1485,8.3312,8.0092,8.2094,1565334,0
2014-12-17,8.2094,8.619,8.2094,8.4708,1857953,0
2014-12-18,8.7578,8.9415,8.61,8.8193,2182968,0
2014-12-19,8.8193,8.9757,8.7751,8.9757,1560169,0
2014-12-22,9.0099,9.071,8.897,9.0368,1353397,0
2014-12-23,9.0775,9.1487,9.0154,9.0682,792035,0
2014-12-24,8.9886,9.0414,8.9442,9.0248,576236,0
2014-12-26,9.0414,9.0414,8.9266,8.9535,436574,0
2014-12-29,8.9359,9.1747,8.9359,9.0867,1013166,0
2014-12-30,9.0414,9.1839,8.9794,9.1395,1526273,0
2014-12-31,9.1571,9.2904,9.0599,9.1747,1123673,0
2015-01-02,9.1219,9.1571,8.6433,8.6967,1152573,0
2015-01-05,8.5901,8.6433,8.2981,8.3513,1046830,0
2015-01-06,8.3601,8.5901,8.2981,8.5642,1227683,0
2015-01-07,8.6967,8.8387,8.5992,8.714,1128092,0
2015-01-08,8.7943,9.0682,8.6172,8.6172,3158778,0
2015-01-09,8.5813,8.7851,8.4929,8.6172,1101952,0
2015-01-12,8.5813,8.6876,8.4398,8.6433,3603588,0
2015-01-13,8.6433,8.8387,8.4045,8.5018,1181376,0
2015-01-14,8.4221,8.6523,8.3601,8.6172,1240696,0
2015-01-15,8.6702,8.714,8.3777,8.3954,962707,0
2015-01-16,8.4221,8.6172,8.4221,8.5722,667469,0
2015-01-20,8.5551,8.7495,8.4929,8.6263,1086011,0
2015-01-21,8.776,9.0599,8.7049,9.0248,1567367,0
2015-01-22,9.0775,9.548,9.0775,9.503,3573286,0
2015-01-23,9.424,9.564,9.4053,9.4858,2041638,0
2015-01-26,9.61,9.61,9.424,9.4937,2237055,0
2015-01-27,9.424,9.591,9.4053,9.572,1342859,0
2015-01-28,9.688,9.778,9.503,9.556,2047853,0
2015-01-29,9.503,9.591,9.4141,9.4937,2189608,0
2015-01-30,9.424,9.4485,9.307,9.3699,3585988,0
2015-02-02,9.4141,9.51,9.2904,9.476,1287700,0
2015-02-03,9.564,10.069,9.51,9.927,2209260,0
2015-02-04,10.06,10.477,9.893,10.097,3295425,0
2015-02-05,10.105,10.379,9.972,10.371,2680349,0
2015-02-06,10.317,10.405,9.848,9.98,3028794,0
2015-02-09,9.927,9.972,9.778,9.848,1181400,0
2015-02-10,9.848,9.857,9.529,9.538,1345922,0
2015-02-11,9.52,9.591,9.4141,9.4574,5676234,0
2015-02-12,9.548,9.706,9.4318,9.4407,4937282,0
2015-02-13,9.51,9.794,9.51,9.741,1413043,0
2015-02-17,9.644,9.909,9.3778,9.769,4405201,0
2015-02-18,9.786,9.954,9.671,9.812,1650897,0
2015-02-19,9.663,9.831,9.626,9.653,1119706,0
2015-02-20,9.679,9.697,9.548,9.653,1166218,0
2015-02-23,9.61,9.653,9.548,9.591,538614,0
2015-02-24,9.601,9.884,9.601,9.76,2368685,0
2015-02-25,9.75,9.918,9.626,9.706,1242267,0
2015-02-26,9.697,9.769,9.548,9.582,883331,0
2015-02-27,9.582,9.874,9.572,9.75,1520292,0
2015-03-02,9.75,9.865,9.591,9.671,1892604,0
2015-03-03,9.671,9.822,9.617,9.706,1279916,0
2015-03-04,9.601,9.725,9.4318,9.715,2356579,0
2015-03-05,9.706,9.76,9.529,9.564,1608052,0
2015-03-06,9.4318,9.548,9.3162,9.424,2117197,0
2015-03-09,9.3866,9.51,9.3611,9.4053,2868320,0
2015-03-10,9.3434,9.4053,9.2015,9.3611,2685733,0
2015-03-11,9.3699,9.839,9.3336,9.822,3545258,0
2015-03-12,9.902,10.017,9.831,9.839,2830719,0
2015-03-13,9.831,9.831,9.503,9.663,1553174,0
2015-03-16,9.706,10.007,9.626,9.98,1298094,0
2015-03-17,9.902,10.06,9.874,9.918,2270988,0
2015-03-18,9.733,10.246,9.733,10.221,1989825,0
2015-03-19,10.167,10.175,9.812,9.848,1464309,0
2015-03-20,9.937,10.113,9.902,9.989,754286,0
2015-03-23,10.017,10.122,9.999,10.017,882109,0
2015-03-24,10.007,10.06,9.822,9.884,845636,0
2015-03-25,9.954,9.954,9.688,9.697,1374089,0
2015-03-26,9.671,9.688,9.572,9.61,1778445,0
2015-03-27,9.591,9.626,9.4574,9.591,2019409,0
2015-03-30,9.591,9.75,9.538,9.715,2504276,0
2015-03-31,9.644,9.688,9.548,9.671,1505297,0
2015-04-01,9.874,9.98,9.803,9.902,1182467,0
2015-04-02,9.884,10.238,9.884,10.221,969168,0
2015-04-06,10.202,10.29,10.087,10.193,497399,0
2015-04-07,10.184,10.256,10.017,10.06,720729,0
2015-04-08,10.017,10.221,9.972,10.167,635836,0
2015-04-09,10.159,10.228,9.786,9.786,1705232,0
2015-04-10,9.741,9.964,9.644,9.937,1816385,0
2015-04-13,9.964,9.972,9.671,9.706,931567,0
2015-04-14,9.741,9.822,9.697,9.733,532857,0
2015-04-15,9.733,9.839,9.663,9.76,653290,0
2015-04-16,9.733,9.865,9.591,9.822,1006516,0
2015-04-17,9.76,9.76,9.663,9.697,953923,0
2015-04-20,9.706,9.786,9.591,9.635,830216,0
2015-04-21,9.644,9.733,9.582,9.697,1327233,0
2015-04-22,9.733,9.794,9.663,9.697,693979,0
2015-04-23,9.679,9.725,9.617,9.697,1617199,0
2015-04-24,9.697,9.778,9.635,9.741,1893508,0
2015-04-27,9.741,9.848,9.626,9.626,1217133,0
2015-04-28,9.564,9.591,9.1922,9.2376,1849694,0
2015-04-29,9.1839,9.2718,9.1303,9.1839,1015915,0
2015-04-30,9.1487,9.1487,8.8822,9.0062,1412253,0
2015-05-01,9.0867,9.1127,8.8739,9.0414,609978,0
2015-05-04,8.9979,9.034,8.9091,8.9979,1045161,0
2015-05-05,8.9886,9.0599,8.9359,9.0506,1133123,0
2015-05-06,9.1043,9.1663,8.9535,8.9794,1699752,0
2015-05-07,8.9979,8.9979,8.8119,8.8915,1409661,0
2015-05-08,8.9979,9.0154,8.9007,8.9091,3649254,0
2015-05-11,8.9183,8.9359,8.7322,8.776,1543803,0
2015-05-12,8.7677,8.776,8.6263,8.6263,1560420,0
2015-05-13,8.7049,8.8739,8.7049,8.8119,1483166,0
2015-05-14,8.8471,8.9091,8.7231,8.7231,2330156,0
2015-05-15,8.7495,8.9535,8.714,8.8563,6794031,0
2015-05-18,8.8563,8.9442,8.8119,8.9007,1527527,0
2015-05-19,8.8822,8.8915,8.7587,8.7677,1318871,0
2015-05-20,8.776,8.8563,8.7049,8.776,3033744,0
2015-05-21,8.7587,8.7943,8.6794,8.7587,628158,0
2015-05-22,8.7322,8.7677,8.6343,8.6876,773370,0
2015-05-26,8.6602,8.7414,8.4355,8.4624,1746726,0
2015-05-27,8.4266,8.5884,8.4266,8.5705,936494,0
2015-05-28,8.4805,8.6333,8.4624,8.6064,1753636,0
2015-05-29,8.6154,8.6424,8.4445,8.5075,4213559,0
2015-06-01,8.3817,8.4624,8.2556,8.3905,1890711,0
2015-06-02,8.3905,8.5435,8.3366,8.5075,911198,0
2015-06-03,8.4805,8.5525,8.3817,8.3996,1107737,0
2015-06-04,8.3817,8.4175,8.3096,8.3366,2511589,0
2015-06-05,8.3096,8.3096,7.9858,8.0128,2291977,0
2015-06-08,8.0399,8.1118,7.9858,8.0848,2413626,0
2015-06-09,8.1118,8.1388,8.0399,8.0578,5774386,0
2015-06-10,8.1208,8.1748,8.0488,8.0848,3361134,0
2015-06-11,8.0848,8.1027,8.0219,8.0308,5004493,0
2015-06-12,8.0308,8.0578,8.0039,8.0399,824742,0
2015-06-15,7.9858,8.0488,7.9589,7.9769,3899651,0
2015-06-16,7.9679,8.2556,7.9229,8.2467,7971102,0
2015-06-17,8.2556,8.4175,8.1748,8.3817,5682460,0
2015-06-18,8.3996,8.5614,8.3905,8.4894,1420642,0
2015-06-19,8.4624,8.4894,8.3366,8.3996,1267970,0
2015-06-22,8.4894,8.5435,8.4715,8.4894,1154106,0
2015-06-23,8.4894,8.5164,8.4355,8.4715,1216724,0
2015-06-24,8.3996,8.5705,8.3996,8.3996,1096839,0
2015-06-25,8.3996,8.4894,8.3905,8.4536,1346030,0
2015-06-26,8.4715,8.5974,8.3996,8.5884,1451667,0
2015-06-29,8.4894,8.4894,8.2016,8.2197,1295991,0
2015-06-30,8.2827,8.3277,8.1748,8.2286,1991308,0
2015-07-01,8.2736,8.3725,8.2647,8.2736,1025006,0
2015-07-02,8.3006,8.4355,8.2377,8.3636,914588,0
2015-07-06,8.2197,8.3006,8.1208,8.2197,866441,0
2015-07-07,8.1297,8.3006,8.0669,8.2827,1024562,0
2015-07-08,8.1658,8.2108,8.0669,8.0669,887234,0
2015-07-09,8.2197,8.2916,8.1297,8.1478,1683511,0
2015-07-10,8.2647,8.3366,8.2467,8.3186,897020,0
2015-07-13,8.3636,8.4536,8.2556,8.4085,725333,0
2015-07-14,8.4175,8.5255,8.4175,8.5075,655409,0
2015-07-15,8.4894,8.5345,8.2647,8.3006,620362,0
2015-07-16,8.3456,8.4085,8.2556,8.2736,653834,0
2015-07-17,8.2467,8.2647,8.0669,8.1478,788048,0
2015-07-20,8.1297,8.1297,8.0039,8.0399,444452,0
2015-07-21,8.1567,8.4266,8.0939,8.2647,1587549,0
2015-07-22,8.2016,8.2736,8.0399,8.0578,1576429,0
2015-07-23,8.0758,8.0848,7.8959,7.905,521622,0
2015-07-24,7.8959,7.9319,7.7161,7.797,773481,0
2015-07-27,7.725,7.7881,7.6351,7.7342,1155774,0
2015-07-28,7.7881,7.851,7.5902,7.8061,1242841,0
2015-07-29,7.797,8.0758,7.7611,7.887,1564752,0
2015-07-30,7.887,8.0758,7.6081,7.7161,1850862,0
2015-07-31,7.7521,8.0488,7.743,8.0488,5390794,0
2015-08-03,8.0039,8.0578,7.797,7.9769,1766784,0
2015-08-04,7.9858,8.2467,7.9858,8.2016,1691516,0
2015-08-05,8.2016,8.2016,8.0219,8.1658,1542291,0
2015-08-06,8.1748,8.1837,8.0039,8.1478,1311749,0
2015-08-07,8.1208,8.1208,7.9139,7.9229,1222268,0
2015-08-10,7.9589,8.0848,7.905,8.0758,795942,0
2015-08-11,7.9769,7.9949,7.824,7.9499,1320228,0
2015-08-12,7.9139,7.9319,7.7161,7.8689,1199586,0
2015-08-13,7.851,7.9319,7.6081,7.6802,1796152,0
2015-08-14,7.6802,7.7521,7.5362,7.5812,530628,0
2015-08-17,7.5453,7.5902,7.4822,7.5003,1218711,0
2015-08-18,7.4733,7.7342,7.4733,7.6261,2219588,0
2015-08-19,7.6172,7.6711,7.4643,7.5362,1701524,0
2015-08-20,7.4372,7.5362,7.3294,7.3564,902135,0
2015-08-21,7.2575,7.3205,6.8617,6.8617,2934801,0
2015-08-24,6.547,6.8438,6.1063,6.5829,1305224,0
2015-08-25,6.9157,6.9787,6.637,6.637,1261744,0
2015-08-26,6.8168,6.8707,6.529,6.8707,1595110,0
2015-08-27,6.9337,7.1944,6.8977,7.1856,1595221,0
2015-08-28,7.1585,7.2125,7.0056,7.1046,1167004,0
2015-08-31,7.0416,7.0416,6.9067,6.9787,1405075,0
2015-09-01,6.8258,6.8438,6.6279,6.7628,1464121,0
2015-09-02,6.8258,6.8438,6.6999,6.7449,1331019,0
2015-09-03,6.7538,6.8438,6.7538,6.8438,1009328,0
2015-09-04,6.7089,6.8168,6.6909,6.7449,1147545,0
2015-09-08,6.8258,6.8528,6.7358,6.8078,748573,0
2015-09-09,6.8438,6.9247,6.6549,6.6639,600572,0
2015-09-10,6.6549,6.8347,6.6099,6.7449,2145272,0
2015-09-11,6.7269,6.7897,6.673,6.6909,354716,0
2015-09-14,6.6549,6.8078,6.5829,6.7449,677297,0
2015-09-15,6.7178,6.8528,6.7178,6.7808,982974,0
2015-09-16,6.7897,6.9426,6.7718,6.8798,2162767,0
2015-09-17,6.8258,7.2934,6.8168,7.0955,1655105,0
2015-09-18,6.9787,7.0775,6.7897,6.8707,1530838,0
2015-09-21,6.8798,6.8977,6.7897,6.8347,786825,0
2015-09-22,6.7089,6.7089,6.502,6.574,802392,0
2015-09-23,6.574,6.574,6.3312,6.4121,1339581,0
2015-09-24,6.3852,6.6909,6.2592,6.6639,1989532,0
2015-09-25,6.7358,6.8258,6.5829,6.6549,2002534,0
2015-09-28,6.5829,6.6189,6.43,6.556,1096732,0
2015-09-29,6.565,6.6099,6.4661,6.529,1803713,0
2015-09-30,6.6818,6.6909,6.5829,6.6009,1958944,0
2015-10-01,6.6279,6.673,6.3852,6.538,2125405,0
2015-10-02,6.421,6.6099,6.3761,6.565,1651708,0
2015-10-05,6.637,6.7269,6.6189,6.7269,2058807,0
2015-10-06,6.7089,6.8347,6.7089,6.8258,1937372,0
2015-10-07,6.9157,7.0146,6.8887,6.9696,1941375,0
2015-10-08,6.9426,7.0866,6.9426,6.9876,1813388,0
2015-10-09,7.0146,7.2304,7.0056,7.2125,769145,0
2015-10-12,7.1944,7.2664,7.1046,7.2395,925982,0
2015-10-13,7.2395,7.2934,7.1046,7.1856,1011663,0
2015-10-14,7.1676,7.2664,7.1406,7.2214,1145322,0
2015-10-15,7.2664,7.4283,7.1856,7.4103,1603339,0
2015-10-16,7.4103,7.5453,7.3294,7.4913,1709642,0
2015-10-19,7.4283,7.4733,7.2125,7.4552,1863759,0
2015-10-20,7.4552,7.5632,7.3744,7.5092,877534,0
2015-10-21,7.5092,7.5632,7.2844,7.3474,1106291,0
2015-10-22,7.4193,7.5992,7.3744,7.5273,2237935,0
2015-10-23,7.5722,7.6802,7.4643,7.5542,1720984,0
2015-10-26,7.5542,7.725,7.5542,7.6261,1315007,0
2015-10-27,7.5722,7.6622,7.5183,7.6261,844202,0
2015-10-28,7.6441,7.743,7.6081,7.725,535299,0
2015-10-29,7.7071,8.1567,7.6622,7.9229,1732994,0
2015-10-30,7.9949,8.5345,7.9679,8.2286,2400615,0
2015-11-02,8.2197,8.3096,8.0128,8.1388,930523,0
2015-11-03,8.1297,8.3366,8.1208,8.2827,2048679,0
2015-11-04,8.2827,8.4715,8.2467,8.3817,1693821,0
2015-11-05,8.3725,8.6064,8.3636,8.4715,1556970,0
2015-11-06,8.4175,8.4624,8.2377,8.3547,624922,0
2015-11-09,8.3366,8.4175,8.2647,8.3817,661314,0
2015-11-10,8.3636,8.6244,8.2736,8.5974,1015333,0
2015-11-11,8.6064,8.6602,8.2736,8.4715,1527170,0
2015-11-12,8.3905,8.5614,8.2467,8.4266,2375151,0
2015-11-13,8.3905,8.4986,8.3006,8.3725,1008994,0
2015-11-16,8.3547,8.4805,8.2916,8.3636,708765,0
2015-11-17,8.3725,8.4266,8.3366,8.3456,1062368,0
2015-11-18,8.3725,8.5974,8.3547,8.5705,895019,0
2015-11-19,8.5705,8.9932,8.4986,8.822,1906348,0
2015-11-20,8.8314,9.0386,8.7687,8.7952,928266,0
2015-11-23,8.7769,8.8396,8.7596,8.7687,524179,0
2015-11-24,8.7596,8.786,8.6424,8.7504,516173,0
2015-11-25,8.7231,8.7687,8.5705,8.6602,608132,0
2015-11-27,8.7414,8.7504,8.5164,8.5435,327474,0
2015-11-30,8.6064,8.7231,8.5075,8.714,2723863,0
2015-12-01,8.6694,8.7049,8.5075,8.5435,1626384,0
2015-12-02,8.5164,8.5614,8.2197,8.2736,2799744,0
2015-12-03,8.3186,8.4624,8.2827,8.3186,1905420,0
2015-12-04,8.3186,8.3996,8.2286,8.2916,1861759,0
2015-12-07,8.2377,8.2556,7.9858,8.0578,1516272,0
2015-12-08,7.9858,8.0128,7.6891,7.7161,1270381,0
2015-12-09,7.7161,7.9858,7.7161,7.905,785268,0
2015-12-10,7.905,8.0399,7.77,7.9319,1132645,0
2015-12-11,7.8061,7.86,7.5362,7.5902,661617,0
2015-12-14,7.5902,7.6261,7.4552,7.5273,480805,0
2015-12-15,7.5992,7.743,7.5992,7.6981,1193135,0
2015-12-16,7.7342,7.9589,7.6891,7.9319,1428984,0
2015-12-17,7.9492,8.0676,7.8762,7.9583,1303202,0
2015-12-18,7.9583,7.9948,7.8945,7.9218,2337097,0
2015-12-21,7.9674,7.9765,7.6848,7.7942,1692627,0
2015-12-22,7.8397,7.8672,7.7668,7.8033,776166,0
2015-12-23,7.8762,7.9583,7.7577,7.9036,978828,0
2015-12-24,7.9126,8.0129,7.8215,7.8762,692598,0
2015-12-28,7.8762,7.981,7.8306,7.9583,2154272,0
2015-12-29,8.0312,8.095,7.8762,7.9036,876717,0
2015-12-30,7.8853,7.9948,7.8397,7.9126,1211324,0
2015-12-31,7.8945,7.9948,7.8306,7.9036,459440,0
2016-01-04,7.776,7.8489,7.6529,7.703,899802,0
2016-01-05,7.7122,7.8762,7.6985,7.7577,772352,0
2016-01-06,7.6574,7.7395,7.5799,7.6574,1036932,0
2016-01-07,7.5207,7.5207,7.2381,7.2564,943974,0
2016-01-08,7.302,7.3931,7.1287,7.1378,726049,0
2016-01-11,7.2291,7.311,6.9555,6.9737,1772690,0
2016-01-12,7.0558,7.0922,6.9829,7.0284,1508839,0
2016-01-13,7.0648,7.1378,6.8825,6.9282,1453523,0
2016-01-14,6.9282,7.0011,6.8233,6.9282,1167920,0
2016-01-15,6.7459,6.8461,6.6912,6.7914,2544619,0
2016-01-19,6.8735,6.9008,6.6456,6.7002,1477621,0
2016-01-20,6.6,6.6638,6.3447,6.4086,2218321,0
2016-01-21,6.3994,6.5726,6.3219,6.4907,1741645,0
2016-01-22,6.6,6.837,6.6,6.7914,1434731,0
2016-01-25,6.7641,6.8279,6.6045,6.6183,757991,0
2016-01-26,6.6547,6.7368,6.5909,6.7094,1210889,0
2016-01-27,6.7094,6.837,6.6456,6.7185,3952119,0
2016-01-28,6.7732,6.8918,6.7094,6.7823,2534970,0
2016-01-29,6.7641,6.9919,6.6866,6.9919,7194402,0
2016-02-01,6.9372,7.1378,6.7549,6.8825,2580384,0
2016-02-02,6.8006,6.8825,6.6547,6.7641,3135693,0
2016-02-03,6.7732,6.9372,6.7641,6.8461,5028541,0
2016-02-04,6.8279,7.0558,6.8279,6.9099,2805625,0
2016-02-05,6.8825,6.9464,6.8188,6.8918,1836868,0
2016-02-08,6.8006,6.8461,6.5636,6.6183,2484359,0
2016-02-09,6.5453,6.6547,6.3812,6.3812,2057444,0
2016-02-10,6.4267,6.5089,6.4086,6.445,1658809,0
2016-02-11,6.3265,6.3903,6.1579,6.2536,2316972,0
2016-02-12,6.3265,6.6,6.29,6.6,5177476,0
2016-02-16,6.7549,6.8188,6.6638,6.7823,873205,0
2016-02-17,6.8643,7.2017,6.8188,7.1834,1829323,0
2016-02-18,7.2198,7.3567,7.2198,7.2745,1099210,0
2016-02-19,7.2291,7.2655,7.1105,7.1925,357162,0
2016-02-22,7.2838,7.466,7.2838,7.4021,950849,0
2016-02-23,7.3475,7.3998,7.156,7.1834,567880,0
2016-02-24,7.0922,7.2838,6.9099,7.2472,1180400,0
2016-02-25,7.2655,7.2745,7.0694,7.1105,1555299,0
2016-02-26,7.1743,7.2838,7.1105,7.1287,624314,0
2016-02-29,7.1378,7.3384,7.0922,7.2838,1050709,0
2016-03-01,7.302,7.5161,7.2291,7.4933,1007675,0
2016-03-02,7.4933,7.8215,7.4933,7.7668,1635170,0
2016-03-03,7.7668,7.7942,7.6939,7.7577,1750873,0
2016-03-04,7.776,7.8397,7.7122,7.7486,2103598,0
2016-03-07,7.7577,7.7668,7.6848,7.7486,832904,0
2016-03-08,7.7122,7.7122,7.4933,7.6119,1121910,0
2016-03-09,7.6756,7.7714,7.5937,7.7486,1430861,0
2016-03-10,7.7668,7.7805,7.466,7.621,1328194,0
2016-03-11,7.7303,7.8397,7.6848,7.785,812215,0
2016-03-14,7.7486,7.8306,7.6483,7.776,701324,0
2016-03-15,7.6574,7.7395,7.6392,7.7395,1123044,0
2016-03-16,7.703,7.7577,7.5571,7.7486,1129740,0
2016-03-17,7.7395,8.2135,7.7122,8.0586,1395550,0
2016-03-18,8.1406,8.3047,8.0508,8.1133,1481821,0
2016-03-21,8.1133,8.1771,8.095,8.1498,502188,0
2016-03-22,8.0676,8.1679,8.0495,8.1041,738722,0
2016-03-23,8.0403,8.136,7.9583,8.0312,1425838,0
2016-03-24,7.9218,8.0859,7.8853,8.0676,649889,0
2016-03-28,8.095,8.1771,8.0403,8.095,600523,0
2016-03-29,8.0129,8.2318,8.0129,8.1679,1641408,0
2016-03-30,8.2499,8.4414,8.2499,8.3047,2340090,0
2016-03-31,8.3047,8.3594,8.1679,8.2318,1654055,0
2016-04-01,8.1498,8.1498,8.0039,8.0859,714935,0
2016-04-04,8.0586,8.1224,7.7303,7.8397,835305,0
2016-04-05,7.7577,7.8579,7.6301,7.6483,1473372,0
2016-04-06,7.6666,7.776,7.5571,7.776,975420,0
2016-04-07,7.7303,7.7303,7.3976,7.4478,1255953,0
2016-04-08,7.539,7.6848,7.539,7.621,575985,0
2016-04-11,7.6939,7.8762,7.6848,7.7122,608211,0
2016-04-12,7.7486,7.9492,7.6939,7.9126,672522,0
2016-04-13,7.9948,8.0495,7.9583,8.0495,558941,0
2016-04-14,8.0222,8.1133,7.9674,7.9674,708027,0
2016-04-15,7.94,7.9948,7.9036,7.9583,325140,0
2016-04-18,7.8853,8.1862,7.8853,8.1862,2405106,0
2016-04-19,8.2409,8.4141,8.2226,8.2682,1167352,0
2016-04-20,8.2318,8.405,8.209,8.3685,901050,0
2016-04-21,8.3868,8.3868,8.2864,8.3321,527721,0
2016-04-22,8.3321,8.3775,8.2956,8.3411,628993,0
2016-04-25,8.3229,8.3229,8.1771,8.2226,857538,0
2016-04-26,8.2226,8.3047,8.1952,8.2864,576923,0
2016-04-27,8.1771,8.5052,8.1771,8.4961,1691701,0
2016-04-28,8.4779,8.5918,8.3047,8.3229,1471356,0
2016-04-29,8.3047,8.4687,8.2545,8.3321,926841,0
2016-05-02,8.3594,8.3594,8.0676,8.1406,971135,0
2016-05-03,8.0403,8.0495,7.8945,7.9674,1251943,0
2016-05-04,7.8945,7.9492,7.7532,7.8306,1212692,0
2016-05-05,7.8945,7.9492,7.785,7.7942,815768,0
2016-05-06,7.7668,8.1588,7.703,8.0676,1829062,0
2016-05-09,8.0403,8.1133,7.931,8.0222,2540980,0
2016-05-10,8.0403,8.2819,8.0403,8.2774,1450373,0
2016-05-11,8.2774,8.405,8.1406,8.3868,2082036,0
2016-05-12,8.4597,8.5417,8.3775,8.4323,992666,0
2016-05-13,8.3958,8.5234,8.2864,8.4779,2363128,0
2016-05-16,8.5052,8.6784,8.4687,8.5964,1508616,0
2016-05-17,8.6055,8.6055,8.3775,8.4597,1641235,0
2016-05-18,8.4505,8.4505,8.0586,8.1133,1230999,0
2016-05-19,8.0768,8.0768,7.8489,7.9583,1001262,0
2016-05-20,7.9856,8.1588,7.9036,7.931,564646,0
2016-05-23,7.8853,7.9765,7.8124,7.9218,691547,0
2016-05-24,8.0512,8.1438,7.9956,8.0512,659472,0
2016-05-25,8.0882,8.2363,8.0512,8.1715,1051595,0
2016-05-26,8.2363,8.2363,8.0789,8.2085,693113,0
2016-05-27,8.2271,8.264,8.1344,8.2455,785248,0
2016-05-31,8.3103,8.3751,8.2177,8.3566,1249516,0
2016-06-01,8.301,8.3936,8.2085,8.3843,964110,0
2016-06-02,8.3566,8.5325,8.3103,8.4954,1720215,0
2016-06-03,8.4121,8.4861,8.3056,8.3196,3657603,0
2016-06-06,8.3659,8.4861,8.3288,8.4029,1182466,0
2016-06-07,8.4492,8.5139,8.3103,8.4954,2015596,0
2016-06-08,8.5325,8.9026,8.4861,8.8655,5703473,0
2016-06-09,8.8655,8.8655,8.736,8.8471,3444655,0
2016-06-10,8.6342,8.6897,8.5879,8.6712,4272995,0
2016-06-13,8.5787,8.7267,8.4584,8.5694,3617515,0
2016-06-14,8.5787,8.5879,8.0419,8.0697,3486909,0
2016-06-15,8.116,8.1668,8.0327,8.0419,478266,0
2016-06-16,7.9494,7.9956,7.8384,7.9679,1010935,0
2016-06-17,7.9031,8.0928,7.9031,8.0419,921683,0
2016-06-20,8.19,8.2826,8.1344,8.1438,795191,0
2016-06-21,8.19,8.2548,8.0789,8.2363,1127313,0
2016-06-22,8.301,8.3751,8.1715,8.19,1031689,0
2016-06-23,8.3196,8.4029,8.2548,8.3936,1365445,0
2016-06-24,7.8568,8.0465,7.6625,7.7273,1246836,0
2016-06-27,7.6902,7.6902,7.4589,7.5515,1017932,0
2016-06-28,7.7273,7.8753,7.6718,7.8476,1067339,0
2016-06-29,7.9586,8.2085,7.9031,8.1807,1541774,0
2016-06-30,8.1715,8.4676,8.153,8.4121,1601682,0
2016-07-01,8.4029,8.773,8.3751,8.7175,1929774,0
2016-07-05,8.4121,8.4954,8.3473,8.4398,1923370,0
2016-07-06,8.4861,8.5509,8.3659,8.5417,1385479,0
2016-07-07,8.6064,8.6712,8.4769,8.5879,1758955,0
2016-07-08,8.6989,8.6989,8.5231,8.625,1393834,0
2016-07-11,8.7083,8.8193,8.6342,8.6527,1042068,0
2016-07-12,8.8008,8.8378,8.6897,8.6989,1022830,0
2016-07-13,8.6989,8.7267,8.6156,8.7175,766835,0
2016-07-14,8.8378,8.8563,8.773,8.81,742838,0
2016-07-15,8.8471,8.8563,8.6434,8.7638,639275,0
2016-07-18,8.7083,8.7267,8.625,8.662,803983,0
2016-07-19,8.5509,8.6805,8.5325,8.5694,749528,0
2016-07-20,8.5047,8.7452,8.4398,8.6064,672547,0
2016-07-21,8.5694,8.7267,8.5602,8.5879,973222,0
2016-07-22,8.6064,8.7175,8.5602,8.6712,426207,0
2016-07-25,8.625,8.6712,8.5325,8.5972,1026264,0
2016-07-26,8.5972,8.6342,8.5093,8.5602,1479719,0
2016-07-27,8.6897,8.6897,8.3288,8.4029,1659527,0
2016-07-28,8.4398,8.4676,8.3473,8.4306,821168,0
2016-07-29,8.4121,8.5417,8.2548,8.4492,1154466,0
2016-08-01,8.4584,8.4861,8.3566,8.3566,916223,0
2016-08-02,8.3751,8.4954,8.3103,8.4214,1225396,0
2016-08-03,8.3843,8.5787,8.3751,8.5231,663191,0
2016-08-04,8.3751,8.5047,8.3381,8.4029,1863001,0
2016-08-05,8.4861,8.5972,8.4306,8.5972,4366058,0
2016-08-08,8.6156,8.7267,8.5139,8.5694,777531,0
2016-08-09,8.5972,8.9859,8.5972,8.8655,1108273,0
2016-08-10,8.8933,9.0414,8.8008,8.9118,1143992,0
2016-08-11,8.9581,9.1339,8.9026,9.1154,1964071,0
2016-08-12,9.0784,9.1895,9.0414,9.0876,1695367,0
2016-08-15,9.1525,9.3513,9.1062,9.2635,2896483,0
2016-08-16,9.3464,9.3749,8.9951,9.0043,933629,0
2016-08-17,8.9118,8.9859,8.7822,8.8285,1133865,0
2016-08-18,8.8471,8.9766,8.8193,8.8655,962328,0
2016-08-19,8.8008,8.8933,8.7776,8.8285,654156,0
2016-08-22,8.8008,8.8008,8.5879,8.736,1063581,0
2016-08-23,8.7915,8.8285,8.7452,8.8008,1814983,0
2016-08-24,8.8008,8.9026,8.7545,8.8655,1685739,0
2016-08-25,8.8378,9.0043,8.81,8.9118,1024781,0
2016-08-26,9.0229,9.0692,8.7776,8.9026,2236895,0
2016-08-29,8.9026,9.0784,8.8841,8.9304,732970,0
2016-08-30,8.9488,8.9488,8.8331,8.8748,1238149,0
2016-08-31,8.8378,8.9164,8.7822,8.8563,1322051,0
2016-09-01,8.8655,8.9118,8.7452,8.8471,1707247,0
2016-09-02,8.9118,8.9674,8.7822,8.921,1672651,0
2016-09-06,8.9396,9.0043,8.8193,8.8655,1296700,0
2016-09-07,8.8378,8.921,8.8193,8.9118,1673353,0
2016-09-08,8.9026,8.9396,8.8285,8.8471,786270,0
2016-09-09,8.7545,8.8655,8.6666,8.773,3632103,0
2016-09-12,8.4121,8.662,8.3566,8.5325,2410630,0
2016-09-13,8.4214,8.5231,8.3334,8.4029,2462471,0
2016-09-14,8.3751,8.3936,8.0234,8.1067,3118038,0
2016-09-15,8.1438,8.19,8.0049,8.1252,1435354,0
2016-09-16,8.0234,8.0697,7.8893,7.9586,2458073,0
2016-09-19,8.0142,8.0142,7.8615,7.8846,1392031,0
2016-09-20,7.9031,7.9123,7.7551,7.7921,2153031,0
2016-09-21,7.8476,8.0281,7.8198,8.0049,2719060,0
2016-09-22,8.0697,8.1715,8.0327,8.1252,2211410,0
2016-09-23,7.6718,7.8846,7.6347,7.7921,2749512,0
2016-09-26,7.7458,7.8661,7.681,7.8106,2693084,0
2016-09-27,7.8198,8.19,7.7458,8.19,2923168,0
2016-09-28,8.1622,8.3196,8.089,8.264,1645475,0
2016-09-29,8.2455,8.4121,8.0882,8.1438,2255269,0
2016-09-30,8.2548,8.264,8.1067,8.1438,3604121,0
2016-10-03,8.116,8.2826,8.116,8.264,1629751,0
2016-10-04,8.2271,8.4861,8.1344,8.2085,1865957,0
2016-10-05,8.2826,8.4398,8.2177,8.4029,1483552,0
2016-10-06,8.4029,8.4398,8.3473,8.4306,2489455,0
2016-10-07,8.4584,8.5325,8.2271,8.2918,1504243,0
2016-10-10,8.3566,8.5694,8.3473,8.4492,1138756,0
2016-10-11,8.1344,8.4584,8.1344,8.3288,1232364,0
2016-10-12,8.3381,8.3381,8.1807,8.2363,783283,0
2016-10-13,8.1622,8.1993,8.0419,8.0975,1480716,0
2016-10-14,8.1622,8.301,8.1391,8.2085,976760,0
2016-10-17,8.2177,8.301,8.1252,8.264,839081,0
2016-10-18,8.3936,8.5417,8.3936,8.5231,1424531,0
2016-10-19,8.5879,8.6064,8.5185,8.5694,754031,0
2016-10-20,8.5787,8.6342,8.463,8.4676,745458,0
2016-10-21,8.4214,8.611,8.4121,8.5509,954499,0
2016-10-24,8.625,8.6434,8.4861,8.5231,416929,0
2016-10-25,8.4954,8.5694,8.4954,8.5325,1011017,0
2016-10-26,8.4492,8.5602,8.4398,8.5139,1341007,0
2016-10-27,8.5879,8.5972,8.5139,8.5325,1020879,0
2016-10-28,8.5879,8.5972,8.264,8.3936,1385245,0
2016-10-31,8.4492,8.4769,8.3288,8.3751,710311,0
2016-11-01,8.4029,8.4121,7.9031,7.9679,2559887,0
2016-11-02,7.9217,8.0049,7.8568,7.8846,867522,0
2016-11-03,7.9217,8.0003,7.8106,7.829,1784571,0
2016-11-04,7.8384,7.9864,7.8106,7.8661,1692826,0
2016-11-07,8.3288,8.5417,8.0975,8.4121,2291387,0
2016-11-08,8.4306,8.6712,8.3196,8.5417,1587993,0
2016-11-09,7.5977,8.0882,7.5977,7.6995,2464059,0
2016-11-10,7.5607,7.5931,6.7278,6.7464,3521508,0
2016-11-11,6.7556,6.8203,6.404,6.4779,4468150,0
2016-11-14,6.4965,6.7464,6.4965,6.737,3562405,0
2016-11-15,6.7833,6.8944,6.7556,6.8481,2508101,0
2016-11-16,6.7648,6.8852,6.7556,6.8666,2815906,0
2016-11-17,6.9129,6.9314,6.7602,6.8111,2217910,0
2016-11-18,6.8852,6.9036,6.6815,6.7464,4436182,0
2016-11-21,6.7556,6.9314,6.737,6.8666,1241641,0
2016-11-22,6.8666,6.9962,6.7833,6.8481,3749661,0
2016-11-23,6.8203,6.8203,6.6677,6.7186,1197881,0
2016-11-25,6.6815,6.7556,6.626,6.626,404182,0
2016-11-28,6.6353,6.7001,6.5057,6.5057,1485811,0
2016-11-29,6.4779,6.5798,6.4317,6.4779,2293831,0
2016-11-30,6.589,6.589,6.4687,6.4873,2135979,0
2016-12-01,6.4502,6.4965,6.2281,6.2466,1849195,0
2016-12-02,6.3021,6.441,6.2652,6.3484,3269614,0
2016-12-05,6.3207,6.4873,6.3207,6.4779,2729962,0
2016-12-06,6.5705,6.6908,6.552,6.6815,2416404,0
2016-12-07,6.7093,6.8666,6.7093,6.8666,2763823,0
2016-12-08,6.9036,7.2785,6.8944,7.2461,3213366,0
2016-12-09,7.2183,7.2183,6.8759,7.0424,2290543,0
2016-12-12,7.061,7.1628,6.9407,7.1073,1289548,0
2016-12-13,7.1257,7.2461,7.0702,7.1257,1211610,0
2016-12-14,7.098,7.1443,6.8203,6.8203,1573342,0
2016-12-15,6.8019,6.8759,6.7001,6.8203,1272245,0
2016-12-16,6.8574,6.9407,6.7973,6.8852,1832148,0
2016-12-19,6.9129,6.9591,6.8203,6.8389,1027167,0
2016-12-20,6.8203,6.8203,6.7001,6.7186,906925,0
2016-12-21,6.7093,6.7186,6.6168,6.6723,1573218,0
2016-12-22,6.6537,6.8111,6.5335,6.7833,1945628,0
2016-12-23,6.7648,6.9916,6.7444,6.9314,804593,0
2016-12-27,6.9962,7.0332,6.9036,6.9591,684008,0
2016-12-28,6.9499,6.9685,6.8574,6.9314,1190062,0
2016-12-29,6.9447,7.0822,6.9447,7.0036,1170943,0
2016-12-30,7.0429,7.1019,7.0036,7.0626,648921,0
2017-01-03,7.1706,7.2099,7.1215,7.151,2355757,0
2017-01-04,7.1313,7.2394,7.1215,7.2296,2183107,0
2017-01-05,7.2492,7.3965,7.2394,7.3769,3211819,0
2017-01-06,7.4064,7.4555,7.151,7.151,2295074,0
2017-01-09,7.1608,7.2099,6.8268,6.9742,1624353,0
2017-01-10,6.9643,7.0822,6.9251,6.9349,2442290,0
2017-01-11,6.9349,6.9938,6.8072,6.8759,1777762,0
2017-01-12,6.8858,7.2001,6.8759,7.092,3534626,0
2017-01-13,7.1313,7.2099,7.0233,7.1019,2881455,0
2017-01-17,7.0626,7.1019,7.0331,7.0527,1336154,0
2017-01-18,7.0429,7.0429,6.8956,6.9251,2446813,0
2017-01-19,6.9447,6.9496,6.7777,6.8072,1338478,0
2017-01-20,6.8661,6.8661,6.7679,6.7974,1320636,0
2017-01-23,6.817,6.9251,6.817,6.8661,1719108,0
2017-01-24,6.9054,6.984,6.8661,6.8858,4548559,0
2017-01-25,6.9152,7.0527,6.9054,6.9545,4037681,0
2017-01-26,6.9152,6.9447,6.8563,6.8956,2973844,0
2017-01-27,7.0135,7.0135,6.9349,6.9938,4457210,0
2017-01-30,6.9054,6.984,6.8858,6.9742,3301685,0
2017-01-31,6.984,7.0429,6.9447,7.0233,2624653,0
2017-02-01,7.1117,7.1117,6.9447,7.0331,1518883,0
2017-02-02,6.9742,7.097,6.9742,7.0626,2168409,0
2017-02-03,7.1412,7.1804,7.1019,7.1117,1139819,0
2017-02-06,7.1313,7.2394,7.1019,7.2197,2865224,0
2017-02-07,7.2099,7.3229,7.2001,7.3081,1806643,0
2017-02-08,7.259,7.3081,7.151,7.151,2878322,0
2017-02-09,7.2099,7.259,7.1412,7.1903,2070487,0
2017-02-10,7.1804,7.2688,7.1608,7.2197,1652041,0
2017-02-13,7.2688,7.2885,7.1706,7.1804,841350,0
2017-02-14,7.2001,7.259,7.151,7.1804,5787274,0
2017-02-15,7.1706,7.2394,7.1412,7.1706,1802598,0
2017-02-16,7.1608,7.2022,7.092,7.1313,993157,0
2017-02-17,7.0626,7.2787,7.0527,7.2787,2623219,0
2017-02-21,7.2296,7.4751,7.2296,7.4751,2324584,0
2017-02-22,7.4751,7.4751,7.3965,7.4457,867930,0
2017-02-23,7.5046,7.5144,7.4358,7.4948,1854814,0
2017-02-24,7.3769,7.3965,7.2787,7.2885,1562118,0
2017-02-27,7.4653,7.5242,7.2492,7.3867,1744858,0
2017-02-28,7.4162,7.4457,7.3573,7.3867,1154891,0
2017-03-01,7.5734,7.5734,7.4113,7.4653,1380374,0
2017-03-02,7.4064,7.4457,7.3376,7.3474,1650677,0
2017-03-03,7.4555,7.5144,7.3965,7.5144,1389806,0
2017-03-06,7.5242,7.5635,7.4358,7.5341,1701621,0
2017-03-07,7.4948,7.6716,7.4555,7.6519,1538542,0
2017-03-08,7.6126,7.6126,7.4751,7.4751,1590014,0
2017-03-09,7.4653,7.485,7.3769,7.4064,1056003,0
2017-03-10,7.5537,7.5832,7.4653,7.5537,1091148,0
2017-03-13,7.5832,7.7403,7.5734,7.7109,1579214,0
2017-03-14,7.6421,7.7502,7.539,7.6323,1854718,0
2017-03-15,7.7109,7.9073,7.6323,7.8189,2026472,0
2017-03-16,7.927,8.0841,7.7502,8.0547,1854949,0
2017-03-17,8.0841,8.1824,8.0056,8.1234,1871312,0
2017-03-20,8.2217,8.2511,8.1234,8.1333,1028436,0
2017-03-21,8.202,8.2609,8.0448,8.0841,1759244,0
2017-03-22,8.0056,8.1136,7.9761,8.0841,1311051,0
2017-03-23,8.0547,8.2806,8.0105,8.2315,2366818,0
2017-03-24,8.2904,8.6833,8.1922,8.644,4605031,0
2017-03-27,8.5949,8.7521,8.5262,8.7128,2937876,0
2017-03-28,8.703,8.9093,8.6539,8.8994,2094595,0
2017-03-29,8.9387,8.9387,8.811,8.9191,3608162,0
2017-03-30,8.9191,9.145,8.9191,9.0271,2967244,0
2017-03-31,8.9191,9.0271,8.8405,8.87,1809606,0
2017-04-03,8.8405,8.9289,8.6932,8.9093,2050822,0
2017-04-04,8.8405,8.8405,8.7324,8.8012,765540,0
2017-04-05,8.8405,8.8847,8.7324,8.7521,1017412,0
2017-04-06,8.811,8.811,8.645,8.703,638884,0
2017-04-07,8.7128,8.9142,8.648,8.8896,1327505,0
2017-04-10,8.8994,8.8994,8.644,8.7324,764312,0
2017-04-11,8.7324,8.7865,8.6342,8.7128,1370981,0
2017-04-12,8.7324,8.7521,8.6146,8.6735,820967,0
2017-04-13,8.6833,8.7324,8.5753,8.5949,644492,0
2017-04-17,8.6342,8.9289,8.6342,8.9289,1326326,0
2017-04-18,8.7423,9.0664,8.7423,8.9387,1188646,0
2017-04-19,8.9878,8.9878,8.8208,8.8896,877460,0
2017-04-20,8.9878,9.0075,8.811,8.8896,1019395,0
2017-04-21,8.9289,8.978,8.7914,8.8994,659583,0
2017-04-24,9.1254,9.3022,8.9682,9.2727,1185893,0
2017-04-25,9.253,9.3415,9.145,9.3316,1273815,0
2017-04-26,9.312,9.312,8.8405,8.8601,2324546,0
2017-04-27,8.9093,8.978,8.8208,8.8798,1431188,0
2017-04-28,9.0075,9.0468,8.811,8.9485,1208995,0
2017-05-01,8.9093,8.9977,8.6981,8.9485,1103328,0
2017-05-02,8.87,9.0271,8.8601,8.87,1297545,0
2017-05-03,8.8798,8.9584,8.8208,8.8208,1069319,0
2017-05-04,8.8405,9.0871,8.8405,9.0468,1146921,0
2017-05-05,9.0861,9.1745,8.9633,9.145,1375354,0
2017-05-08,9.1745,9.1745,8.8749,8.8994,1239387,0
2017-05-09,8.8896,9.0369,8.8896,8.9485,897665,0
2017-05-10,8.9584,9.1941,8.9485,9.0468,632921,0
2017-05-11,8.9878,9.0566,8.8601,8.8896,1448037,0
2017-05-12,8.8896,9.0762,8.8503,9.0271,821706,0
2017-05-15,9.0861,9.1941,9.0173,9.1352,594809,0
2017-05-16,9.1254,9.253,9.0271,9.1057,910742,0
2017-05-17,8.9093,9.0566,8.8601,8.8994,689388,0
2017-05-18,8.6932,8.8572,8.5949,8.811,1043183,0
2017-05-19,8.8798,9.3709,8.8798,9.1941,1938140,0
2017-05-22,9.2039,9.2923,9.0468,9.1254,1157294,0
2017-05-23,9.145,9.253,9.1008,9.145,910168,0
2017-05-24,9.2,9.375,9.13,9.28,1067555,0
2017-05-25,9.34,9.41,9.26,9.28,660852,0
2017-05-26,9.35,9.4,9.25,9.33,580832,0
2017-05-30,9.35,9.52,9.225,9.34,2958489,0
2017-05-31,9.35,9.37,9.14,9.14,3569926,0
2017-06-01,9.15,9.33,9.15,9.28,1198673,0
2017-06-02,9.26,9.375,9.045,9.08,2798555,0
2017-06-05,9.05,9.36,9.05,9.3,1411414,0
2017-06-06,9.24,9.41,9.21,9.31,942742,0
2017-06-07,9.3,9.43,9.18,9.42,1396420,0
2017-06-08,9.3,9.56,9.2,9.32,1020725,0
2017-06-09,9.33,9.46,9.19,9.34,1151238,0
2017-06-12,9.37,9.45,9.19,9.42,930738,0
2017-06-13,9.36,9.66,9.34,9.62,1192106,0
2017-06-14,9.64,9.86,9.64,9.74,1893561,0
2017-06-15,9.74,9.75,9.57,9.71,741241,0
2017-06-16,9.78,9.825,9.64,9.68,1820968,0
2017-06-19,9.74,9.86,9.73,9.84,1085447,0
2017-06-20,9.84,9.85,9.59,9.65,610232,0
2017-06-21,9.75,9.75,9.42,9.47,766626,0
2017-06-22,9.5,9.655,9.5,9.53,774859,0
2017-06-23,9.6,9.65,9.51,9.57,624429,0
2017-06-26,9.63,9.75,9.56,9.65,997964,0
2017-06-27,9.62,9.7,9.48,9.65,1339107,0
2017-06-28,9.66,9.79,9.565,9.69,1653262,0
2017-06-29,9.77,9.785,9.43,9.54,740830,0
2017-06-30,9.63,9.65,9.47,9.64,761160,0
2017-07-03,9.7,9.78,9.55,9.7,415908,0
2017-07-05,9.69,9.7,9.5,9.55,951233,0
2017-07-06,9.62,9.62,9.43,9.52,825327,0
2017-07-07,9.58,9.59,9.41,9.55,758465,0
2017-07-10,9.6,9.755,9.55,9.73,458153,0
2017-07-11,9.7,9.82,9.67,9.73,468088,0
2017-07-12,9.81,10.08,9.8,10.06,1376587,0
2017-07-13,10.06,10.07,9.92,10,2146756,0
2017-07-14,10,10.21,9.965,10.01,1443457,0
2017-07-17,10.03,10.15,9.975,10.13,1933103,0
2017-07-18,10.16,10.37,10.11,10.31,748508,0
2017-07-19,10.41,10.41,10.24,10.33,843619,0
2017-07-20,10.53,10.7,10.35,10.56,1166598,0
2017-07-21,10.65,10.655,10.51,10.52,764093,0
2017-07-24,10.51,10.58,10.2,10.27,1156220,0
2017-07-25,10.37,10.5,10.25,10.44,1210285,0
2017-07-26,10.43,10.5,10.3,10.45,760398,0
2017-07-27,10.55,10.55,10.27,10.29,503939,0
2017-07-28,10.33,10.41,9.74,10.08,1963227,0
2017-07-31,10.09,10.27,9.95,10.26,2024381,0
2017-08-01,10.36,10.535,10.31,10.46,1668921,0
2017-08-02,10.41,10.5,10.33,10.46,1493774,0
2017-08-03,10.41,10.55,10.41,10.49,944599,0
2017-08-04,10.54,10.59,10.43,10.47,440973,0
2017-08-07,10.51,10.55,10.425,10.47,556845,0
2017-08-08,10.55,10.55,10.44,10.48,531747,0
2017-08-09,10.44,10.44,10.25,10.41,440936,0
2017-08-10,10.41,10.5,10.35,10.39,742728,0
2017-08-11,10.15,10.51,10.15,10.39,641923,0
2017-08-14,10.46,10.68,10.42,10.56,803651,0
2017-08-15,10.58,10.64,10.48,10.64,648192,0
2017-08-16,10.72,10.76,10.56,10.71,781777,0
2017-08-17,10.67,10.67,10.445,10.46,394177,0
2017-08-18,10.5,10.58,10.42,10.53,829817,0
2017-08-21,10.54,10.75,10.53,10.63,746533,0
2017-08-22,10.63,10.77,10.62,10.7,698474,0
2017-08-23,10.68,10.79,10.61,10.69,1073075,0
2017-08-24,10.78,10.78,10.57,10.61,671706,0
2017-08-25,10.72,10.78,10.67,10.75,892963,0
2017-08-28,10.75,10.82,10.57,10.65,711519,0
2017-08-29,10.55,10.72,10.52,10.58,706486,0
2017-08-30,10.65,10.66,10.32,10.41,689888,0
2017-08-31,10.51,10.56,10.18,10.31,882411,0
2017-09-01,10.39,10.49,10.33,10.37,1345215,0
2017-09-05,10.32,10.33,10.17,10.2,833593,0
2017-09-06,10.27,10.475,10.27,10.41,2279540,0
2017-09-07,10.4,10.57,10.14,10.2,1641577,0
2017-09-08,10.23,10.27,10.05,10.12,909289,0
2017-09-11,10.3,10.44,10.24,10.41,2318886,0
2017-09-12,10.4,10.4,10.25,10.27,3054528,0
2017-09-13,10.28,10.365,10.24,10.3,1891562,0
2017-09-14,10.27,10.35,10.14,10.26,1876930,0
2017-09-15,10.23,10.31,10.18,10.2,1042981,0
2017-09-18,10.22,10.22,9.95,9.96,1697017,0
2017-09-19,9.92,9.99,9.731,9.84,1608507,0
2017-09-20,9.92,9.935,9.8,9.9,1929392,0
2017-09-21,9.9,9.96,9.88,9.93,3795260,0
2017-09-22,9.97,10.02,9.93,9.96,2627808,0
2017-09-25,9.95,9.97,9.74,9.84,1981966,0
2017-09-26,9.83,9.98,9.82,9.91,2842208,0
2017-09-27,9.88,10.005,9.845,9.88,2061412,0
2017-09-28,9.91,10.05,9.88,10.01,4412940,0
2017-09-29,10.04,10.13,10.005,10.09,3820786,0
2017-10-02,9.98,10.09,9.95,10.04,3817422,0
2017-10-03,10.07,10.09,10.05,10.08,4921524,0
2017-10-04,10.11,10.11,10.02,10.02,2595984,0
2017-10-05,10.06,10.06,9.72,9.84,1880784,0
2017-10-06,9.83,9.845,9.67,9.67,1299408,0
2017-10-09,9.7,9.72,9.47,9.57,1505228,0
2017-10-10,9.62,9.66,9.3,9.41,2490367,0
2017-10-11,9.47,9.54,9.39,9.45,3060661,0
2017-10-12,9.45,9.53,9.44,9.5,3622971,0
2017-10-13,9.45,9.55,9.43,9.49,1963993,0
2017-10-16,9.5,9.52,9.21,9.28,2242655,0
2017-10-17,9.28,9.31,8.84,9.08,2472090,0
2017-10-18,9.07,9.12,8.98,8.98,761007,0
2017-10-19,8.95,8.98,8.85,8.9,1370960,0
2017-10-20,8.9,9.05,8.89,8.99,4191914,0
2017-10-23,9.01,9.01,8.87,8.89,1365194,0
2017-10-24,8.88,9,8.88,8.96,2271389,0
2017-10-25,8.97,9.11,8.87,8.99,1745139,0
2017-10-26,9.05,9.06,8.46,8.46,1862531,0
2017-10-27,8.64,8.69,8.56,8.6,4860595,0
2017-10-30,8.69,8.7,8.47,8.48,1501559,0
2017-10-31,8.53,8.55,8.4,8.42,1371345,0
2017-11-01,8.42,8.45,8.23,8.25,2528862,0
2017-11-02,8.22,8.29,8.17,8.28,1746529,0
2017-11-03,8.36,8.39,8.15,8.36,1789333,0
2017-11-06,8.36,8.38,8.17,8.27,1573009,0
2017-11-07,8.3,8.3,8.15,8.16,1425473,0
2017-11-08,8.19,8.31,8.145,8.23,1914801,0
2017-11-09,8.18,8.31,8.15,8.3,1951660,0
2017-11-10,8.26,8.37,8.085,8.15,1265845,0
