Date,Open,High,Low,Close,Volume,OpenInt
2014-02-06,9.608,10.543,9.577,9.928,370900,0
2014-02-07,9.735,10.292,9.735,10.016,160279,0
2014-02-10,9.923,10.199,9.863,9.952,62712,0
2014-02-11,10.11,10.11,9.91,9.961,46581,0
2014-02-12,10.199,10.199,9.771,9.827,129099,0
2014-02-13,9.735,9.986,9.69,9.86,63455,0
2014-02-14,9.866,10.042,9.558,9.721,71221,0
2014-02-18,10.035,10.042,9.619,9.782,72647,0
2014-02-19,9.778,9.986,9.735,9.952,75306,0
2014-02-20,9.934,10.702,9.796,10.079,53581,0
2014-02-21,10.048,10.361,9.827,10.105,101516,0
2014-02-24,10.042,10.237,9.923,9.992,17392,0
2014-02-25,10.048,10.237,9.891,10.048,56863,0
2014-02-26,10.06,10.079,9.897,9.986,42631,0
2014-02-27,10.048,10.048,9.904,9.976,41504,0
2014-02-28,10.036,10.042,9.735,9.746,76791,0
2014-03-03,9.727,10.035,9.577,9.778,62830,0
2014-03-04,9.735,10.023,9.735,9.842,93944,0
2014-03-05,9.842,9.842,9.577,9.658,53425,0
2014-03-06,9.696,9.82,9.608,9.716,62784,0
2014-03-07,9.703,9.735,9.59,9.671,53439,0
2014-03-10,9.727,9.986,9.727,9.796,49685,0
2014-03-11,9.853,9.86,9.665,9.796,58884,0
2014-03-12,9.76,9.796,9.584,9.796,69974,0
2014-03-13,9.796,9.796,9.577,9.696,32768,0
2014-03-14,9.796,9.853,9.584,9.853,35066,0
2014-03-17,9.86,9.86,9.4191,9.4396,85983,0
2014-03-18,9.627,9.755,9.4503,9.464,122354,0
2014-03-19,9.4503,9.76,9.4503,9.735,48288,0
2014-03-20,9.848,9.848,9.563,9.651,38606,0
2014-03-21,9.843,9.975,9.595,9.92,279132,0
2014-03-24,9.869,9.88,9.651,9.741,41719,0
2014-03-25,9.765,9.772,9.595,9.683,12835,0
2014-03-26,9.651,9.716,9.595,9.633,63266,0
2014-03-27,9.6,9.69,9.531,9.607,46142,0
2014-03-28,9.59,9.626,9.531,9.544,46159,0
2014-03-31,9.69,10.027,9.4786,9.906,273991,0
2014-04-01,9.716,9.755,9.563,9.578,53733,0
2014-04-02,9.638,9.956,9.538,9.818,184352,0
2014-04-03,9.887,9.887,9.544,9.755,52844,0
2014-04-04,9.595,9.658,9.4679,9.518,89721,0
2014-04-07,9.4045,9.4367,9.2138,9.2641,180916,0
2014-04-08,9.1557,9.2442,8.8947,9.0424,448811,0
2014-04-09,9.0548,9.1052,8.9013,8.9849,199944,0
2014-04-10,9.0043,9.0614,8.8335,8.9263,139491,0
2014-04-11,8.8446,8.8697,8.3106,8.4524,219831,0
2014-04-14,8.7175,9.0238,8.7175,8.8651,239647,0
2014-04-15,9.112,9.112,8.6914,8.8372,146898,0
2014-04-16,8.9356,9.0986,8.5929,8.9199,106226,0
2014-04-17,8.8947,9.0238,8.6914,8.7622,155042,0
2014-04-21,8.7695,8.9523,8.6647,8.8585,34792,0
2014-04-22,8.8651,9.0285,8.7542,9.0164,84203,0
2014-04-23,8.7801,9.112,8.7801,8.9356,147013,0
2014-04-24,8.9356,8.9607,8.7364,8.7444,139380,0
2014-04-25,8.7444,8.9356,8.6673,8.8446,80749,0
2014-04-28,8.7748,9.0986,8.7542,9.0089,167199,0
2014-04-29,8.8947,9.3655,8.8511,8.9199,435051,0
2014-04-30,9.0164,9.0548,8.8125,8.9849,94202,0
2014-05-01,8.7748,8.9644,8.7748,8.8446,82946,0
2014-05-02,8.89,8.9394,8.7801,8.8762,95072,0
2014-05-05,8.8335,9.112,8.8205,9.0089,111830,0
2014-05-06,8.8008,9.0238,8.8008,8.8335,80590,0
2014-05-07,8.8196,8.8335,8.3997,8.4177,203035,0
2014-05-08,8.0064,8.4177,8.0064,8.3176,260243,0
2014-05-09,8.2925,8.3235,8.1014,8.2285,178811,0
2014-05-12,8.2786,8.3737,8.1339,8.2864,95917,0
2014-05-13,8.1448,8.3997,8.1014,8.2534,132165,0
2014-05-14,8.2604,8.5338,8.1448,8.4265,112989,0
2014-05-15,8.1706,8.4265,8.1648,8.1706,78321,0
2014-05-16,8.1906,8.5085,8.1906,8.4576,55241,0
2014-05-19,8.3737,8.7937,8.3737,8.7748,71721,0
2014-05-20,8.7444,8.8335,8.6799,8.73,73108,0
2014-05-21,8.8947,9.518,8.6288,9.0548,169056,0
2014-05-22,9.208,9.2138,8.8651,9.1557,102833,0
2014-05-23,9.1748,9.2442,9.0872,9.2442,99048,0
2014-05-27,9.1557,9.2777,9.0482,9.189,91106,0
2014-05-28,9.0238,9.2442,9.0089,9.112,51596,0
2014-05-29,9.0089,9.2385,8.7364,8.7748,214701,0
2014-05-30,9.0238,9.1938,8.8008,8.8846,103548,0
2014-06-02,8.9356,9.1814,8.8651,9.1376,50408,0
2014-06-03,8.9347,9.2442,8.9347,9.1052,147095,0
2014-06-04,9.1242,9.17,8.9523,9.1242,107752,0
2014-06-05,9.3089,9.3089,8.7364,9.208,109050,0
2014-06-06,9.2585,9.3089,9.0986,9.2271,111333,0
2014-06-09,9.189,9.2777,8.9728,9.2641,81501,0
2014-06-10,9.2709,9.2777,9.0548,9.2777,78688,0
2014-06-11,9.2777,9.3411,9.0359,9.1642,144429,0
2014-06-12,9.0257,9.3411,9.0257,9.1804,183562,0
2014-06-13,9.1538,9.2894,9.109,9.2641,79768,0
2014-06-16,9.109,9.2719,9.109,9.168,109519,0
2014-06-17,9.1414,9.4835,9.1414,9.4357,112732,0
2014-06-18,9.2806,9.3869,9.0052,9.2894,156558,0
2014-06-19,9.2719,9.4201,9.1633,9.3889,176270,0
2014-06-20,9.2014,9.525,9.1928,9.4142,213799,0
2014-06-23,9.1795,9.4991,9.1766,9.4357,88843,0
2014-06-24,9.2719,9.4357,9.1624,9.3382,117371,0
2014-06-25,9.3382,9.4718,9.1624,9.461,82530,0
2014-06-26,9.4201,9.612,9.3382,9.4142,73541,0
2014-06-27,9.4016,9.4669,9.3382,9.3684,165296,0
2014-06-30,9.3684,9.695,9.3684,9.4727,183399,0
2014-07-01,9.4874,9.683,9.461,9.642,142764,0
2014-07-02,9.623,9.656,9.461,9.519,40730,0
2014-07-03,9.4016,9.631,9.3879,9.502,65892,0
2014-07-07,9.4796,9.585,9.3411,9.4016,107834,0
2014-07-08,9.3684,9.591,9.1871,9.519,93541,0
2014-07-09,9.383,9.531,9.2071,9.2585,73437,0
2014-07-10,9.1738,9.567,9.1738,9.383,35954,0
2014-07-11,9.2309,9.631,9.2309,9.4922,35922,0
2014-07-14,9.4542,9.656,9.2375,9.3499,51024,0
2014-07-15,9.2797,9.615,9.2797,9.4991,56730,0
2014-07-16,9.461,9.591,9.3382,9.4357,39801,0
2014-07-17,9.304,9.531,9.304,9.3118,107708,0
2014-07-18,9.304,9.522,9.2071,9.2071,80553,0
2014-07-21,9.1738,9.3235,9.109,9.1158,111937,0
2014-07-22,9.1624,9.3577,9.05,9.3577,45442,0
2014-07-23,9.2972,9.3957,9.109,9.2223,58846,0
2014-07-24,9.168,9.2719,9.109,9.2071,58547,0
2014-07-25,9.168,9.3382,8.9857,9.0844,51957,0
2014-07-28,9.0444,9.2641,8.8651,9.0958,106837,0
2014-07-29,9.0576,9.109,8.8034,8.9997,108108,0
2014-07-30,8.9997,8.9997,8.8817,8.9142,58660,0
2014-07-31,8.9142,8.9142,8.7183,8.7183,88998,0
2014-08-01,8.6458,8.7649,8.5553,8.5553,108332,0
2014-08-04,8.5232,8.8151,8.5232,8.7112,27339,0
2014-08-05,8.5232,9.0238,8.4585,8.6665,81949,0
2014-08-06,8.6718,8.7829,8.5115,8.5115,43027,0
2014-08-07,8.5598,9.0472,8.5598,8.7067,34799,0
2014-08-08,8.7462,9.0052,8.6198,8.653,49465,0
2014-08-11,8.661,8.9728,8.5419,8.9199,34835,0
2014-08-12,8.8034,8.9199,8.6198,8.8622,81047,0
2014-08-13,8.8298,9.09,8.6351,8.8151,54638,0
2014-08-14,8.7829,8.8353,8.5294,8.5948,158806,0
2014-08-15,8.653,8.661,8.55,8.661,36024,0
2014-08-18,8.5401,8.7999,8.5401,8.7561,22802,0
2014-08-19,8.8151,8.8994,8.5912,8.7766,54040,0
2014-08-20,8.8669,9.0644,8.8008,8.9263,43014,0
2014-08-21,8.9793,9.3382,8.9793,9.1538,39733,0
2014-08-22,9.1871,9.3118,8.8223,9.1738,45295,0
2014-08-25,9.1538,9.2185,8.8743,8.9997,60374,0
2014-08-26,8.9728,9.1804,8.7973,9.168,90119,0
2014-08-27,9.168,9.2528,8.9263,8.9477,40158,0
2014-08-28,8.9644,9.109,8.8089,8.8474,97499,0
2014-08-29,8.9458,9.0444,8.8669,9.0312,49273,0
2014-09-02,8.9458,9.2719,8.9458,9.0644,64936,0
2014-09-03,9.05,9.1624,8.8669,8.9607,55121,0
2014-09-04,9.2641,9.3752,8.7829,8.7973,93205,0
2014-09-05,8.7561,9.0108,8.7318,8.9793,23541,0
2014-09-08,8.8151,9.0099,8.8089,8.9793,8673,0
2014-09-09,9.0108,9.0548,8.7829,8.9394,37610,0
2014-09-10,8.9199,9.109,8.8994,8.9644,57274,0
2014-09-11,9.09,9.09,8.9523,8.9607,46155,0
2014-09-12,8.8298,9.0767,8.7183,8.8994,95631,0
2014-09-15,8.8994,9.1024,8.8474,8.9644,83191,0
2014-09-16,9.0052,9.1376,8.9115,8.9384,60706,0
2014-09-17,9.1842,9.2375,8.9041,9.0586,50967,0
2014-09-18,9.1852,9.1852,8.8316,8.9849,82758,0
2014-09-19,8.8502,8.9236,8.8034,8.9236,81941,0
2014-09-22,8.8034,8.9031,8.8034,8.8446,39355,0
2014-09-23,8.8446,9.0257,8.8363,8.8809,60101,0
2014-09-24,8.8706,8.9041,8.7713,8.8846,49778,0
2014-09-25,8.8706,8.8706,8.5643,8.6861,52386,0
2014-09-26,8.6861,8.8502,8.6682,8.7713,32326,0
2014-09-29,8.7649,8.8651,8.705,8.705,99375,0
2014-09-30,8.6682,8.9709,8.6682,8.8106,117842,0
2014-10-01,8.8651,8.9988,8.6861,8.9894,60815,0
2014-10-02,8.9849,9.1176,8.89,9.0976,63092,0
2014-10-03,9.0976,9.1642,8.8651,8.9236,51485,0
2014-10-06,8.9384,8.9458,8.6387,8.6387,79422,0
2014-10-07,8.5168,8.7649,8.5168,8.7104,70640,0
2014-10-08,8.6584,9.0052,8.5384,8.7973,82017,0
2014-10-09,8.7766,8.8576,8.705,8.7909,10688,0
2014-10-10,8.6898,8.7649,8.5715,8.7247,51623,0
2014-10-13,8.6772,8.6951,8.5428,8.6037,31404,0
2014-10-14,8.5965,8.6495,8.2977,8.2977,67444,0
2014-10-15,8.2449,8.2899,7.0432,7.9838,155774,0
2014-10-16,7.871,8.1906,7.7234,8.1097,74574,0
2014-10-17,8.1697,8.4318,8.004,8.0981,50168,0
2014-10-20,8.0306,8.0822,7.7019,7.8772,31562,0
2014-10-21,7.7699,7.9164,7.6296,7.7771,113654,0
2014-10-22,7.871,8.5571,7.8371,8.5043,70860,0
2014-10-23,8.6037,8.6037,8.3106,8.5571,46044,0
2014-10-24,8.4983,8.8034,8.4126,8.8034,48205,0
2014-10-27,8.8034,8.8034,8.4576,8.5168,24554,0
2014-10-28,8.6306,8.6387,8.2977,8.3444,37248,0
2014-10-29,8.4126,8.5769,8.1181,8.2561,41251,0
2014-10-30,8.2509,8.5571,8.2509,8.2837,23558,0
2014-10-31,8.4358,8.4714,8.2048,8.4041,38729,0
2014-11-03,8.4776,8.5527,8.1965,8.2106,28761,0
2014-11-04,8.3573,8.3573,8.0822,8.3166,34841,0
2014-11-05,8.4368,8.4368,8.2449,8.3642,21439,0
2014-11-06,8.2363,8.3668,8.1773,8.2039,27478,0
2014-11-07,8.1422,8.4714,8.123,8.3703,24568,0
2014-11-10,8.4437,8.4515,8.2363,8.3486,65137,0
2014-11-11,8.3304,8.4576,8.1773,8.2242,78152,0
2014-11-12,8.2171,8.4318,8.2171,8.424,71222,0
2014-11-13,8.3235,8.4358,8.2207,8.2242,68288,0
2014-11-14,8.1773,8.4515,8.1506,8.4126,32573,0
2014-11-17,8.4636,8.661,8.3374,8.3374,66844,0
2014-11-18,8.4358,8.4368,8.2449,8.385,44724,0
2014-11-19,8.3374,8.4318,8.2039,8.2039,50541,0
2014-11-20,8.1313,8.2597,8.004,8.1506,94280,0
2014-11-21,8.1631,8.391,7.9705,7.9964,101524,0
2014-11-24,8.0231,8.2708,8.0106,8.0714,97510,0
2014-11-25,8.0714,8.3962,8.0714,8.3962,97154,0
2014-11-26,8.1039,8.816,8.1039,8.5841,72075,0
2014-11-28,8.1422,8.705,8.1422,8.4636,10056,0
2014-12-01,8.4515,8.6359,8.1631,8.2899,48069,0
2014-12-02,8.2899,8.5428,8.1773,8.3444,44036,0
2014-12-03,8.3642,8.4835,8.0565,8.1097,33224,0
2014-12-04,8.0439,8.3106,8.0306,8.1422,52991,0
2014-12-05,8.0506,8.2301,8.0364,8.0506,44524,0
2014-12-08,7.9164,8.2039,7.7835,8.0106,91265,0
2014-12-09,7.9573,8.1581,7.7828,8.0906,47115,0
2014-12-10,8.1373,8.1373,7.7828,7.8444,43792,0
2014-12-11,7.9573,7.9573,7.5168,7.6496,43138,0
2014-12-12,7.4695,7.6368,7.1903,7.3634,95014,0
2014-12-15,7.3371,7.6496,7.0836,7.0909,149027,0
2014-12-16,6.8955,7.1845,6.8955,7.0396,51130,0
2014-12-17,6.9844,7.0611,6.6405,6.9092,179228,0
2014-12-18,6.9293,7.0611,6.9027,7.012,119657,0
2014-12-19,7.054,7.3158,6.9293,7.2265,103475,0
2014-12-22,7.1911,7.3092,6.9779,7.0815,106091,0
2014-12-23,7.0054,7.2392,6.861,7.2114,87421,0
2014-12-24,7.0946,7.564,7.0611,7.4671,66922,0
2014-12-26,7.4533,7.6617,7.3775,7.5082,69499,0
2014-12-29,7.5361,7.7122,7.3437,7.3437,145552,0
2014-12-30,7.2947,7.5013,7.2332,7.2947,162555,0
2014-12-31,7.261,7.7226,7.2332,7.5772,262416,0
2015-01-02,7.6457,7.8189,7.5439,7.7427,57909,0
2015-01-05,8.0523,8.1574,7.7427,7.7699,75411,0
2015-01-06,7.7981,7.8901,7.5911,7.7019,37211,0
2015-01-07,7.8869,7.9363,7.6529,7.7291,38279,0
2015-01-08,7.7835,7.7835,7.598,7.6601,31814,0
2015-01-09,7.8942,7.9014,7.4811,7.7427,16395,0
2015-01-12,7.9078,7.9078,7.612,7.6946,22934,0
2015-01-13,7.5562,7.7427,7.5439,7.6673,44038,0
2015-01-14,7.7147,7.7147,7.5082,7.5772,30911,0
2015-01-15,7.612,7.6247,7.5082,7.5848,16699,0
2015-01-16,7.6049,7.8316,7.6049,7.7981,18899,0
2015-01-20,7.7147,7.8806,7.6457,7.7499,43243,0
2015-01-21,7.7458,7.9078,7.7427,7.8253,69507,0
2015-01-22,7.8981,7.9624,7.7835,7.8189,70004,0
2015-01-23,7.757,7.915,7.7499,7.8806,52382,0
2015-01-26,7.8869,7.8869,7.757,7.8806,37272,0
2015-01-27,7.8035,7.8741,7.7499,7.8469,20055,0
2015-01-28,7.8316,7.9773,7.8189,7.9214,37019,0
2015-01-29,7.8597,7.9214,7.8189,7.8597,27369,0
2015-01-30,7.8189,7.9214,7.7499,7.7908,81500,0
2015-02-02,7.8035,7.915,7.7908,7.8189,35038,0
2015-02-03,7.9214,8.1289,7.9214,8.1206,91914,0
2015-02-04,8.1415,8.3901,7.9913,8.2795,98013,0
2015-02-05,8.1906,8.9968,8.1906,8.5141,104101,0
2015-02-06,8.6995,8.9886,8.6924,8.9142,145333,0
2015-02-09,8.8372,9.1548,8.782,9.1204,103409,0
2015-02-10,9.1633,9.1633,8.983,9.0872,111321,0
2015-02-11,9.052,9.0928,8.9068,9.0257,79631,0
2015-02-12,9.0257,9.1519,9.0257,9.0453,83169,0
2015-02-13,9.1633,9.4162,9.0928,9.2309,101634,0
2015-02-17,9.2585,9.3557,9.2033,9.2719,77584,0
2015-02-18,9.3333,9.507,9.1404,9.2033,90299,0
2015-02-19,9.1548,9.3333,9.1404,9.3333,65879,0
2015-02-20,9.3206,9.644,9.2375,9.4425,85493,0
2015-02-23,9.306,9.533,9.168,9.3148,38727,0
2015-02-24,9.3625,9.574,9.3469,9.4913,73898,0
2015-02-25,9.4035,9.582,9.2375,9.3206,70368,0
2015-02-26,9.582,9.615,9.3625,9.4308,43763,0
2015-02-27,9.4386,9.4708,9.3411,9.4581,59120,0
2015-03-02,9.4581,9.4581,9.2992,9.4581,33244,0
2015-03-03,9.4503,9.747,9.3674,9.644,49358,0
2015-03-04,9.61,9.623,9.4386,9.574,69538,0
2015-03-05,9.547,9.692,9.4103,9.513,42100,0
2015-03-06,9.561,9.699,9.2914,9.4649,88843,0
2015-03-09,9.527,9.719,9.4503,9.574,52989,0
2015-03-10,9.507,9.685,9.3333,9.582,52553,0
2015-03-11,9.59,9.685,9.582,9.644,30195,0
2015-03-12,9.714,9.714,9.574,9.61,38469,0
2015-03-13,9.615,9.747,9.61,9.747,75781,0
2015-03-16,9.625,9.809,9.1938,9.3352,68540,0
2015-03-17,9.539,9.76,9.3206,9.505,41778,0
2015-03-18,9.385,9.603,9.385,9.526,24638,0
2015-03-19,9.4415,9.703,9.4357,9.505,24217,0
2015-03-20,9.603,9.878,9.596,9.795,43335,0
2015-03-23,9.731,9.878,9.4893,9.568,20959,0
2015-03-24,9.505,9.526,9.3499,9.3918,24356,0
2015-03-25,9.3352,9.745,9.3352,9.688,36677,0
2015-03-26,9.668,9.681,9.4474,9.4844,51972,0
2015-03-27,9.4357,9.71,9.4064,9.4357,58484,0
2015-03-30,9.4191,9.653,9.3645,9.533,22940,0
2015-03-31,9.539,9.703,9.0099,9.3645,115555,0
2015-04-01,9.385,9.801,9.1519,9.575,61175,0
2015-04-02,9.837,9.837,9.603,9.76,79019,0
2015-04-06,9.816,9.83,9.561,9.795,36393,0
2015-04-07,9.752,9.801,9.3996,9.4893,22079,0
2015-04-08,9.645,9.645,9.2223,9.4191,52114,0
2015-04-09,9.4562,9.745,9.3206,9.745,58273,0
2015-04-10,9.645,9.809,9.307,9.4893,36535,0
2015-04-13,9.703,9.887,9.4893,9.809,20817,0
2015-04-14,9.795,9.837,9.625,9.71,25915,0
2015-04-15,9.583,9.71,9.4191,9.547,42056,0
2015-04-16,9.583,9.986,9.3499,9.929,71600,0
2015-04-17,9.922,9.992,9.703,9.887,29879,0
2015-04-20,9.893,9.986,9.769,9.908,27784,0
2015-04-21,9.95,9.95,9.723,9.809,25616,0
2015-04-22,9.823,9.887,9.583,9.788,26695,0
2015-04-23,9.745,9.972,9.612,9.674,22234,0
2015-04-24,9.653,9.745,9.3206,9.575,42768,0
2015-04-27,9.612,9.731,9.3284,9.4269,16144,0
2015-04-28,9.4123,9.596,9.3206,9.533,18128,0
2015-04-29,9.3499,9.539,9.307,9.4844,37244,0
2015-04-30,9.3781,9.844,9.3645,9.816,21667,0
2015-05-01,9.85,10.013,9.823,9.95,26200,0
2015-05-04,9.95,9.95,9.4688,9.575,18128,0
2015-05-05,9.603,9.85,9.463,9.568,26480,0
2015-05-06,9.661,9.854,9.463,9.561,47153,0
2015-05-07,9.4776,9.85,9.3996,9.773,30559,0
2015-05-08,9.703,9.887,9.3148,9.887,79301,0
2015-05-11,9.674,10.381,9.4357,9.943,164268,0
2015-05-12,9.865,10.133,9.4981,9.668,49203,0
2015-05-13,9.583,9.929,9.505,9.625,32146,0
2015-05-14,9.858,9.878,9.505,9.696,104508,0
2015-05-15,9.4981,9.887,9.4981,9.887,55000,0
2015-05-18,9.887,9.887,9.539,9.873,32892,0
2015-05-19,9.865,9.956,9.703,9.844,49706,0
2015-05-20,9.887,9.956,9.703,9.873,34412,0
2015-05-21,9.887,10.133,9.801,9.887,70664,0
2015-05-22,9.865,10.085,9.547,9.645,51544,0
2015-05-26,9.556,9.972,9.3284,9.4562,35082,0
2015-05-27,9.3781,9.873,9.3781,9.844,37950,0
2015-05-28,9.731,9.908,9.723,9.908,25086,0
2015-05-29,9.731,9.887,9.731,9.781,34693,0
2015-06-01,9.773,9.83,9.533,9.723,23651,0
2015-06-02,9.887,9.887,9.723,9.816,19730,0
2015-06-03,9.844,9.9,9.723,9.738,21244,0
2015-06-04,9.71,9.887,9.71,9.809,29740,0
2015-06-05,9.723,9.873,9.603,9.85,53387,0
2015-06-08,9.674,9.887,9.674,9.788,35403,0
2015-06-09,9.844,9.878,9.668,9.788,56712,0
2015-06-10,9.738,9.85,9.575,9.583,51557,0
2015-06-11,9.533,9.71,9.4776,9.645,42393,0
2015-06-12,9.645,9.935,9.645,9.773,60893,0
2015-06-15,9.823,10.062,9.816,10.062,90207,0
2015-06-16,10.264,10.386,9.786,9.967,39240,0
2015-06-17,10.024,10.211,9.865,9.952,63555,0
2015-06-18,10.038,10.169,9.924,9.995,52917,0
2015-06-19,10.052,10.119,9.91,10.068,47667,0
2015-06-22,10.075,10.089,9.778,9.793,40621,0
2015-06-23,9.756,10.068,9.614,9.736,32205,0
2015-06-24,9.656,9.952,9.656,9.771,32467,0
2015-06-25,9.742,10.083,9.742,9.807,28598,0
2015-06-26,9.91,9.91,9.626,9.626,36891,0
2015-06-29,9.639,9.91,9.583,9.583,48080,0
2015-06-30,9.684,9.879,9.4815,9.85,63124,0
2015-07-01,9.814,9.915,9.67,9.91,39929,0
2015-07-02,9.91,9.967,9.727,9.91,37581,0
2015-07-06,9.915,10.119,9.778,9.946,33576,0
2015-07-07,9.873,9.873,9.4445,9.555,84970,0
2015-07-08,9.503,9.503,8.9607,9.0767,68943,0
2015-07-09,9.0682,9.09,8.3304,9.0844,173949,0
2015-07-10,9.0844,9.1196,8.8223,8.9662,52227,0
2015-07-13,9.0043,9.3079,9.0043,9.1642,28738,0
2015-07-14,9.2138,9.3157,9.0614,9.1272,32831,0
2015-07-15,9.2071,9.4025,9.1852,9.3079,22840,0
2015-07-16,9.3723,9.894,9.3518,9.663,56371,0
2015-07-17,9.763,9.967,9.613,9.613,68807,0
2015-07-20,9.756,9.756,9.3157,9.3811,26942,0
2015-07-21,9.4747,9.555,9.1557,9.3606,30811,0
2015-07-22,9.3723,9.684,9.1776,9.3723,38961,0
2015-07-23,9.3079,9.575,8.8151,8.8594,45871,0
2015-07-24,9.0322,9.0322,8.4905,8.6782,89390,0
2015-07-27,8.6055,8.8669,8.3374,8.4464,62172,0
2015-07-28,8.4818,9.3216,8.4031,8.8008,39791,0
2015-07-29,8.7506,9.2797,8.7506,9.0043,38410,0
2015-07-30,9.0844,9.568,8.9394,9.1196,63004,0
2015-07-31,9.0472,9.4094,8.6136,8.7506,33437,0
2015-08-03,8.8735,8.8735,8.3944,8.687,27772,0
2015-08-04,8.6485,8.9319,8.6485,8.7793,15335,0
2015-08-05,8.7354,8.7793,8.533,8.5411,36891,0
2015-08-06,8.4678,8.696,8.3944,8.4247,31727,0
2015-08-07,8.4678,8.6414,8.0189,8.3737,41865,0
2015-08-10,8.3668,8.6566,7.9614,8.4905,41587,0
2015-08-11,8.4333,8.5186,8.2146,8.4464,26368,0
2015-08-12,8.3599,8.4974,8.1356,8.4031,47529,0
2015-08-13,8.4678,8.7435,7.4549,8.0123,73640,0
2015-08-14,8.1498,8.5696,7.8604,8.1281,24455,0
2015-08-17,8.1064,8.4542,7.8172,7.9539,64937,0
2015-08-18,7.9539,8.4542,7.8172,8.3668,39240,0
2015-08-19,8.4119,8.6414,8.0489,8.4601,41587,0
2015-08-20,8.3158,8.619,8.2578,8.3235,19895,0
2015-08-21,8.2519,8.5974,8.2519,8.533,33576,0
2015-08-24,8.2007,8.619,8.1422,8.5123,56104,0
2015-08-25,8.5123,8.619,7.9981,7.9981,44073,0
2015-08-26,8.034,8.6136,7.7082,7.8894,55678,0
2015-08-27,7.9689,8.5043,7.9689,8.4818,62589,0
2015-08-28,8.6252,8.6782,8.3323,8.3919,48579,0
2015-08-31,8.4905,8.687,8.2795,8.687,33406,0
2015-09-01,8.5204,8.7005,8.302,8.5419,12513,0
2015-09-02,8.6414,8.6647,8.1598,8.5732,17036,0
2015-09-03,8.5661,8.7005,8.4905,8.5043,24090,0
2015-09-04,8.3772,8.6414,8.3547,8.4593,20365,0
2015-09-08,8.4671,8.7757,8.3547,8.4593,19166,0
2015-09-09,8.6782,8.8437,8.5204,8.6468,90238,0
2015-09-10,8.7095,8.8344,8.4983,8.7604,32256,0
2015-09-11,8.7157,8.9402,8.5204,8.9115,52041,0
2015-09-14,8.9347,9.1595,8.55,9.0155,137887,0
2015-09-15,8.9709,9.721,8.7095,8.8585,72537,0
2015-09-16,9.0958,9.1357,8.5965,8.6314,68465,0
2015-09-17,8.6404,8.7865,8.3374,8.3919,38366,0
2015-09-18,8.4542,8.6,8.1131,8.1831,111999,0
2015-09-21,8.3452,8.4308,8.1431,8.2056,35653,0
2015-09-22,8.1364,8.2907,8.0814,8.1431,46374,0
2015-09-23,8.1131,8.314,8.0514,8.1663,38755,0
2015-09-24,8.1663,8.3218,8.0581,8.1896,54531,0
2015-09-25,8.2527,8.4368,8.1364,8.3607,37591,0
2015-09-28,8.3754,8.5069,8.0514,8.0514,51279,0
2015-09-29,8.0748,8.2131,7.5942,7.7802,102826,0
2015-09-30,7.8028,8.3452,7.7491,7.9273,76733,0
2015-10-01,7.9118,8.5536,7.7643,8.5465,59294,0
2015-10-02,8.3607,8.8706,7.7491,8.5392,91070,0
2015-10-05,8.516,8.6556,8.3374,8.5069,35222,0
2015-10-06,8.4542,8.6458,8.3607,8.5392,52318,0
2015-10-07,8.5536,8.8641,8.5536,8.7865,28806,0
2015-10-08,8.8098,9.0958,8.748,9.0958,27257,0
2015-10-09,8.995,9.3284,8.9811,9.2972,41725,0
2015-10-12,9.2972,9.631,9.0108,9.0644,44880,0
2015-10-13,8.9867,9.2185,8.7318,8.8018,24415,0
2015-10-14,8.8018,8.9486,8.6,8.6234,39271,0
2015-10-15,8.5392,8.817,8.516,8.7157,52963,0
2015-10-16,8.6314,8.8789,8.5303,8.8335,23641,0
2015-10-19,8.8018,9.0576,8.6,8.6234,47278,0
2015-10-20,8.5848,8.8706,8.5239,8.7865,26419,0
2015-10-21,8.817,8.817,8.5303,8.6637,30485,0
2015-10-22,8.687,8.9635,8.5303,8.6404,27000,0
2015-10-23,8.6691,9.0958,8.5069,8.5536,55417,0
2015-10-26,8.6,8.7551,8.4835,8.5625,31002,0
2015-10-27,8.4922,8.748,8.1048,8.2985,52834,0
2015-10-28,8.2597,8.5232,8.1598,8.3521,41725,0
2015-10-29,8.314,8.314,7.9732,8.1048,57485,0
2015-10-30,7.9348,8.2131,7.9348,8.1513,36817,0
2015-11-02,8.1663,8.516,8.0198,8.1513,35650,0
2015-11-03,8.1197,8.4922,7.9583,8.0581,55160,0
2015-11-04,8.0814,8.3919,7.8652,7.9348,52200,0
2015-11-05,7.8958,8.0814,7.8493,7.9583,58131,0
2015-11-06,7.9657,8.3521,7.9038,8.2293,19765,0
2015-11-09,8.2449,8.7551,8.0123,8.687,56567,0
2015-11-10,8.5848,8.7104,8.0123,8.283,66139,0
2015-11-11,8.516,8.7318,8.3842,8.6162,73892,0
2015-11-12,8.6314,8.8706,8.5929,8.6691,90425,0
2015-11-13,8.6924,8.8251,8.4222,8.4922,52704,0
2015-11-16,8.4835,8.8474,8.2215,8.7399,44567,0
2015-11-17,8.8098,8.8251,8.5625,8.6782,32681,0
2015-11-18,8.7784,8.7784,8.3988,8.4075,37076,0
2015-11-19,8.5069,8.5392,8.2907,8.314,36428,0
2015-11-20,8.4368,8.6548,8.3754,8.4601,33715,0
2015-11-23,8.4308,8.7784,8.3988,8.6,38107,0
2015-11-24,8.5848,8.9105,8.516,8.5392,47278,0
2015-11-25,8.6081,8.817,8.5848,8.7014,18732,0
2015-11-27,8.7551,8.9867,8.6081,8.6637,26871,0
2015-11-30,8.1513,8.7865,8.1513,8.7551,157469,0
2015-12-01,8.8251,8.8251,8.5536,8.6548,16496,0
2015-12-02,8.7157,8.8641,8.3988,8.4308,38615,0
2015-12-03,8.5696,8.6861,8.4308,8.6162,34696,0
2015-12-04,8.6691,8.748,8.4144,8.4922,15502,0
2015-12-07,8.4075,8.4368,8.2753,8.3685,18861,0
2015-12-08,8.3218,8.4358,8.1906,8.2675,29722,0
2015-12-09,8.2131,8.4222,8.2131,8.2131,52318,0
2015-12-10,8.1981,8.4368,8.1896,8.2215,29066,0
2015-12-11,8.1598,8.3062,7.9038,7.9348,33198,0
2015-12-14,7.9348,8.0814,7.6096,7.8028,32225,0
2015-12-15,7.8341,8.1513,7.741,7.8572,49475,0
2015-12-16,8.1356,8.4152,7.9109,8.3444,38801,0
2015-12-17,8.3997,8.48,8.1356,8.1915,46039,0
2015-12-18,8.1831,8.2795,8.0556,8.2072,37679,0
2015-12-21,8.2717,8.5365,8.1356,8.1513,29693,0
2015-12-22,8.3677,8.3919,8.1831,8.2155,40870,0
2015-12-23,8.2072,8.6,8.1513,8.4567,46413,0
2015-12-24,8.4324,8.6,8.2717,8.3919,11342,0
2015-12-28,8.3202,8.4524,8.2155,8.231,39886,0
2015-12-29,8.2155,8.4853,8.0231,8.1431,45865,0
2015-12-30,8.1272,8.4152,8.0389,8.0389,31159,0
2015-12-31,8.0147,8.2553,7.8469,8.0315,62568,0
2016-01-04,8.0315,8.2475,7.8469,8.1031,37215,0
2016-01-05,8.0631,8.4152,8.0556,8.2242,50166,0
2016-01-06,8.1031,8.3202,7.8469,8.231,31304,0
2016-01-07,8.1757,8.3357,8.0565,8.3202,33910,0
2016-01-08,8.2795,8.4083,8.0873,8.3677,41906,0
2016-01-11,8.3357,8.3357,7.871,7.9672,41954,0
2016-01-12,7.9588,8.2639,7.5984,7.7106,29836,0
2016-01-13,7.7187,8.1831,7.3578,7.5343,38876,0
2016-01-14,7.5262,7.5823,7.2217,7.4541,63295,0
2016-01-15,7.3658,7.4059,6.7007,7.086,65378,0
2016-01-19,7.1496,7.5101,6.6606,6.7889,36806,0
2016-01-20,6.6766,6.7328,6.1801,6.5003,72088,0
2016-01-21,6.5244,7.0131,6.3801,6.5564,58786,0
2016-01-22,6.5965,7.1558,6.5965,7.1015,14042,0
2016-01-25,7.1896,7.2378,6.8529,7.2378,29030,0
2016-01-26,7.2136,7.4059,7.0453,7.2056,17763,0
2016-01-27,7.3259,7.3739,6.9651,7.0693,63941,0
2016-01-28,7.0855,7.3578,6.8529,6.8529,41509,0
2016-01-29,7.0212,7.3338,7.0173,7.1416,43042,0
2016-02-01,7.3298,7.5781,7.1618,7.4139,10776,0
2016-02-02,7.4139,7.5262,7.2136,7.2136,30286,0
2016-02-03,7.2858,7.4301,7.1335,7.3578,9903,0
2016-02-04,7.2617,7.3418,7.1335,7.3019,14066,0
2016-02-05,7.2537,8.1732,7.2136,7.3499,16470,0
2016-02-08,7.3019,8.3953,6.9732,7.0131,24137,0
2016-02-09,6.5724,6.9972,6.2119,6.3401,48322,0
2016-02-10,6.2599,6.6205,5.7068,5.7629,104529,0
2016-02-11,5.4664,5.6106,5.0736,5.5465,140613,0
2016-02-12,5.4502,5.827,5.3633,5.7629,42821,0
2016-02-16,6.0035,6.0915,5.803,5.9554,43682,0
2016-02-17,5.9312,6.0355,5.7641,5.8431,41328,0
2016-02-18,5.827,5.827,5.5705,5.6508,44089,0
2016-02-19,5.6216,5.795,5.6106,5.7308,38101,0
2016-02-22,5.9713,6.1237,5.819,6.0755,95644,0
2016-02-23,6.1396,6.2038,6.0035,6.0035,44402,0
2016-02-24,5.9312,6.0515,5.8111,6.0515,51586,0
2016-02-25,5.7468,5.8511,5.6106,5.6589,136922,0
2016-02-26,5.6106,5.8511,5.6026,5.8511,139149,0
2016-02-29,5.6589,5.8991,5.5449,5.7148,127670,0
2016-03-01,5.6427,6.0114,5.6427,5.9473,67115,0
2016-03-02,5.867,6.0594,5.867,5.9312,37087,0
2016-03-03,5.9874,6.1637,5.9152,6.0915,16989,0
2016-03-04,6.1317,6.356,6.0114,6.2599,71194,0
2016-03-07,6.2119,6.4121,6.2119,6.4121,104934,0
2016-03-08,6.4442,6.4442,6.2197,6.2197,56881,0
2016-03-09,6.292,6.34,6.2119,6.2518,24998,0
2016-03-10,6.3401,6.4843,6.3,6.4443,81362,0
2016-03-11,6.4523,6.6767,6.4523,6.6205,45616,0
2016-03-14,6.6125,6.909,6.6125,6.909,76574,0
2016-03-15,6.9331,7.6064,6.9331,7.4059,114197,0
2016-03-16,7.3324,7.4407,6.5991,7.4074,37734,0
2016-03-17,7.3407,7.4906,7.0836,7.3073,36628,0
2016-03-18,7.3656,7.6405,7.2324,7.5907,121639,0
2016-03-21,7.5406,7.5406,6.874,7.124,199206,0
2016-03-22,7.0658,7.124,6.6741,6.9324,91912,0
2016-03-23,6.8825,6.9825,6.4991,6.5991,80099,0
2016-03-24,6.5074,6.7563,6.5074,6.6408,30477,0
2016-03-28,6.6158,6.7658,6.4991,6.5159,22768,0
2016-03-29,6.4991,6.6824,6.4826,6.5824,38980,0
2016-03-30,6.5241,6.8909,6.5241,6.6824,37568,0
2016-03-31,6.6741,7.0574,6.6741,6.9991,86006,0
2016-04-01,6.9657,7.2075,6.899,6.9241,35992,0
2016-04-04,7.0323,7.0741,6.7158,6.7992,25902,0
2016-04-05,6.7992,6.8959,6.6741,6.7324,28216,0
2016-04-06,6.7075,6.8242,6.7075,6.8158,37154,0
2016-04-07,6.8407,6.8573,6.7658,6.849,25686,0
2016-04-08,6.899,7.3324,6.7658,7.1907,30774,0
2016-04-11,7.2407,7.4615,7.0157,7.2991,27547,0
2016-04-12,7.2906,7.4324,7.0908,7.4324,32300,0
2016-04-13,7.449,7.4657,7.2699,7.3907,7456,0
2016-04-14,7.2906,7.4657,7.1825,7.249,16971,0
2016-04-15,7.2406,7.2406,6.8866,7.0824,41994,0
2016-04-18,7.0157,7.2983,6.9991,6.9991,18535,0
2016-04-19,7.0574,7.1573,6.9158,6.9158,19028,0
2016-04-20,6.9158,7.374,6.9158,7.3241,30745,0
2016-04-21,7.2574,7.6991,7.0407,7.674,35667,0
2016-04-22,7.5489,7.6906,7.3574,7.6406,9051,0
2016-04-25,7.5739,7.6907,7.5074,7.6073,9648,0
2016-04-26,7.5991,7.7066,7.5074,7.6406,7331,0
2016-04-27,7.5739,7.6723,7.5074,7.5074,15093,0
2016-04-28,7.5739,7.5739,7.4906,7.4906,6249,0
2016-04-29,7.4657,7.624,7.3574,7.624,9856,0
2016-05-02,7.5823,7.6991,7.424,7.424,8789,0
2016-05-03,7.374,7.6406,7.0824,7.2407,30273,0
2016-05-04,7.2407,7.3574,7.0991,7.2906,32120,0
2016-05-05,7.2991,7.5739,7.1825,7.5157,13754,0
2016-05-06,7.4906,7.5823,7.1657,7.2156,39390,0
2016-05-09,7.274,7.6907,7.1657,7.2075,8163,0
2016-05-10,7.0908,7.4372,7.0824,7.2156,27941,0
2016-05-11,7.2156,7.2407,7.0407,7.1158,36124,0
2016-05-12,7.1158,7.1657,7.0075,7.0157,21581,0
2016-05-13,6.9991,6.9991,6.6657,6.8325,44854,0
2016-05-16,6.7741,6.9907,6.7741,6.849,47448,0
2016-05-17,6.8158,6.8573,6.7574,6.7823,22114,0
2016-05-18,6.7492,6.8242,6.6657,6.7908,34744,0
2016-05-19,6.7241,6.8242,6.5241,6.7741,62359,0
2016-05-20,6.7908,6.7908,6.4575,6.6408,49450,0
2016-05-23,6.5659,6.7492,6.5659,6.6074,35325,0
2016-05-24,6.6824,6.6824,6.5408,6.6491,11411,0
2016-05-25,6.6408,6.8158,6.5491,6.7823,77375,0
2016-05-26,6.7823,6.8999,6.7408,6.8658,27860,0
2016-05-27,6.8407,6.882,6.7658,6.8658,16495,0
2016-05-31,6.9158,6.9158,6.7823,6.8407,27873,0
2016-06-01,6.8573,7.0574,6.8573,7.0574,31533,0
2016-06-02,7.0574,7.3725,6.9991,7.0908,39431,0
2016-06-03,7.0824,7.3373,7.0824,7.1657,24431,0
2016-06-06,7.1323,7.6907,7.124,7.3574,121730,0
2016-06-07,7.3824,7.5823,7.374,7.4573,24986,0
2016-06-08,7.4573,7.6157,7.4573,7.6157,38535,0
2016-06-09,7.624,7.7157,7.5199,7.6822,36902,0
2016-06-10,7.749,7.8031,7.6407,7.724,73401,0
2016-06-13,7.7157,7.8989,7.6991,7.8989,63943,0
2016-06-14,7.9239,8.0822,7.8323,8.0489,80191,0
2016-06-15,8.1627,8.1627,7.7823,7.8168,37070,0
2016-06-16,7.7823,7.9119,7.7823,7.8256,32587,0
2016-06-17,7.8341,7.8428,7.7823,7.8125,12964,0
2016-06-20,7.8341,8.2146,7.6525,7.7563,177140,0
2016-06-21,7.7649,7.7649,7.6525,7.6785,20855,0
2016-06-22,7.6525,7.8667,7.6367,7.7477,43103,0
2016-06-23,7.7044,7.9119,7.3931,7.4104,61635,0
2016-06-24,7.203,7.5142,7.1078,7.1078,35543,0
2016-06-27,7.177,7.3782,7.1338,7.1338,61782,0
2016-06-28,7.2202,7.298,7.1338,7.177,28957,0
2016-06-29,7.2721,7.5747,7.2721,7.4537,65531,0
2016-06-30,7.4796,7.6785,7.4104,7.6785,29316,0
2016-07-01,7.6959,7.9119,7.6525,7.8081,40766,0
2016-07-05,7.7736,7.9055,7.7736,7.8773,26678,0
2016-07-06,7.8947,8.085,7.7832,7.9033,54614,0
2016-07-07,8.085,8.1109,7.9898,8.0935,43759,0
2016-07-08,8.1801,8.1801,8.007,8.0935,37331,0
2016-07-11,8.1801,8.5948,8.1713,8.4222,57901,0
2016-07-12,8.4654,8.4654,8.301,8.3444,11788,0
2016-07-13,8.4048,8.4479,8.007,8.154,25736,0
2016-07-14,8.2578,8.5204,7.9637,8.2146,18031,0
2016-07-15,8.2146,8.2146,7.9984,8.1887,79547,0
2016-07-18,8.2146,8.2146,8.1282,8.1973,9122,0
2016-07-19,8.1627,8.1887,8.1282,8.1627,11234,0
2016-07-20,8.1713,8.18,8.1282,8.154,16399,0
2016-07-21,8.1627,8.1713,8.1282,8.154,30068,0
2016-07-22,8.1583,8.2059,8.1282,8.1627,16183,0
2016-07-25,8.2146,8.4396,8.1217,8.1368,101201,0
2016-07-26,8.154,8.2421,8.0417,8.1765,11111,0
2016-07-27,8.1887,8.2189,7.9737,8.0676,6250,0
2016-07-28,8.085,8.1022,7.9637,8.0503,24299,0
2016-07-29,8.0676,8.314,7.9828,8.2491,31773,0
2016-08-01,8.2925,8.3789,8.0201,8.3357,17505,0
2016-08-02,8.3876,8.3876,8.1887,8.232,17679,0
2016-08-03,8.2059,8.3876,8.2059,8.3529,19817,0
2016-08-04,8.3703,8.4308,8.2925,8.3444,12849,0
2016-08-05,8.3789,8.3876,8.1801,8.3876,11226,0
2016-08-08,8.3789,8.3876,8.2146,8.3876,22567,0
2016-08-09,8.3962,8.4308,8.3444,8.4048,20970,0
2016-08-10,8.3789,8.4567,8.3444,8.3703,24654,0
2016-08-11,8.3703,8.3703,8.3098,8.3098,11719,0
2016-08-12,8.3703,8.3703,8.2972,8.3313,12674,0
2016-08-15,8.2753,8.3444,8.2146,8.2837,20634,0
2016-08-16,8.3357,8.3444,8.1368,8.2059,48659,0
2016-08-17,8.1627,8.3444,8.1627,8.3098,26773,0
2016-08-18,8.3444,8.3444,8.1801,8.2578,17168,0
2016-08-19,8.2146,8.3444,8.1902,8.3444,22443,0
2016-08-22,8.2146,8.3357,8.1801,8.1973,20619,0
2016-08-23,8.2578,8.3183,8.206,8.2925,32700,0
2016-08-24,8.301,8.3444,8.2146,8.2925,29237,0
2016-08-25,8.301,8.3357,8.207,8.2925,19309,0
2016-08-26,8.2665,8.3615,8.2146,8.301,58311,0
2016-08-29,8.3444,8.3444,8.2491,8.301,51205,0
2016-08-30,8.301,8.3444,8.2665,8.2925,48139,0
2016-08-31,8.3876,8.3876,8.2578,8.3183,69489,0
2016-09-01,8.327,8.3615,8.301,8.3615,22534,0
2016-09-02,8.3444,8.4557,8.3408,8.4557,27256,0
2016-09-06,8.3444,8.4567,8.3444,8.3919,15563,0
2016-09-07,8.4567,8.6468,8.4048,8.5608,52944,0
2016-09-08,8.5688,8.6468,8.5428,8.6387,27700,0
2016-09-09,8.6037,8.7596,8.5168,8.5563,71874,0
2016-09-12,8.5608,8.5608,8.4913,8.5258,63942,0
2016-09-13,8.5168,8.9152,8.4741,8.7677,144142,0
2016-09-14,8.7695,8.7999,8.4558,8.4739,45878,0
2016-09-15,8.438,8.5993,8.1154,8.1962,41215,0
2016-09-16,8.1962,8.3711,8.1604,8.3036,28490,0
2016-09-19,8.2948,8.3932,8.0977,8.1604,39617,0
2016-09-20,8.2498,8.5903,8.1424,8.2857,62132,0
2016-09-21,8.3036,8.4739,8.1154,8.3215,59663,0
2016-09-22,8.3126,8.3574,8.1604,8.1908,20914,0
2016-09-23,8.2409,8.2678,8.1513,8.1872,22562,0
2016-09-26,8.1962,8.2653,8.1513,8.2051,10026,0
2016-09-27,8.1604,8.2948,8.0528,8.1693,45113,0
2016-09-28,8.1066,8.2051,8.0528,8.1752,44969,0
2016-09-29,8.0887,8.2141,8.0619,8.1782,44153,0
2016-09-30,8.1604,8.4201,8.0707,8.1513,32044,0
2016-10-03,8.1335,8.2311,8.0707,8.0887,19472,0
2016-10-04,8.1066,8.1962,8.0619,8.0977,21335,0
2016-10-05,8.0977,8.2857,8.0707,8.2767,52401,0
2016-10-06,8.1782,8.4739,8.1782,8.4201,67987,0
2016-10-07,8.3305,8.4497,8.1962,8.2767,40454,0
2016-10-10,8.2321,8.4021,8.2141,8.2409,15444,0
2016-10-11,8.1693,8.2498,8.0619,8.1604,78537,0
2016-10-12,8.1782,8.1782,7.9633,8.0439,32242,0
2016-10-13,7.9722,8.1962,7.9722,8.1335,11104,0
2016-10-14,8.1174,8.223,8.1154,8.223,6867,0
2016-10-17,8.1872,8.1962,7.9901,8.1504,25755,0
2016-10-18,8.1154,8.3215,8.0619,8.3215,30927,0
2016-10-19,8.2857,8.3223,8.1962,8.1962,6882,0
2016-10-20,8.2948,8.3842,8.1335,8.2678,46067,0
2016-10-21,8.3574,8.4281,8.2005,8.2929,70009,0
2016-10-24,8.3215,8.438,8.3215,8.4021,27974,0
2016-10-25,8.4021,8.4917,8.2515,8.4828,51796,0
2016-10-26,8.4558,8.5097,8.2955,8.5007,59674,0
2016-10-27,8.5275,8.6799,8.3068,8.3068,17560,0
2016-10-28,8.3126,8.5365,8.3036,8.429,12963,0
2016-10-31,8.4649,8.5097,8.2409,8.3305,27052,0
2016-11-01,8.3753,8.5097,8.1066,8.2409,38157,0
2016-11-02,8.3753,8.4649,7.6139,8.1513,66309,0
2016-11-03,8.1962,8.1962,7.8827,8.0619,27178,0
2016-11-04,7.7036,8.1066,7.7036,8.017,35737,0
2016-11-07,7.9275,8.1066,7.9275,8.017,12560,0
2016-11-08,8.0619,8.1066,7.8827,8.017,23014,0
2016-11-09,7.9722,8.2409,7.7528,8.1513,19790,0
2016-11-10,8.1513,8.1513,7.8827,8.0619,43807,0
2016-11-11,8.0619,8.3305,8.0619,8.2409,11318,0
2016-11-14,8.4201,8.4201,8.017,8.1962,50026,0
2016-11-15,8.1513,8.6665,8.1513,8.3753,21145,0
2016-11-16,8.3753,8.5097,8.2857,8.4649,28609,0
2016-11-17,8.4649,8.5097,8.3305,8.4426,19064,0
2016-11-18,8.644,8.644,8.4201,8.4649,13395,0
2016-11-21,8.4649,8.644,8.4649,8.5993,16275,0
2016-11-22,8.6888,8.8678,8.5141,8.6888,57113,0
2016-11-23,8.5993,8.7336,8.5993,8.7336,29316,0
2016-11-25,8.8232,8.9579,8.666,8.9125,25346,0
2016-11-28,8.7336,8.8678,8.5544,8.6888,104877,0
2016-11-29,8.8678,8.9125,8.5993,8.7784,50357,0
2016-11-30,8.9579,8.9579,8.5544,8.7784,64963,0
2016-12-01,8.7784,8.9216,8.6888,8.7336,45457,0
2016-12-02,8.8232,8.8678,8.4649,8.644,42936,0
2016-12-05,8.8232,8.9579,8.5993,8.9125,54896,0
2016-12-06,8.7784,8.7784,8.644,8.7336,50228,0
2016-12-07,8.7784,8.8772,8.7336,8.8678,40699,0
2016-12-08,8.9125,8.9579,8.7784,8.8678,47804,0
2016-12-09,8.9125,9.0025,8.6888,9.0025,75323,0
2016-12-12,9.0025,9.0025,8.8232,8.9125,60496,0
2016-12-13,8.9125,9.1814,8.89,8.9125,134915,0
2016-12-14,8.8214,9.3313,8.45,8.9142,95981,0
2016-12-15,8.8214,8.9607,8.45,8.6822,113456,0
2016-12-16,8.6822,8.7286,8.45,8.7286,55146,0
2016-12-19,8.8214,8.8214,8.4964,8.5892,66792,0
2016-12-20,8.5428,8.8214,8.4964,8.6356,54689,0
2016-12-21,8.6822,8.6822,8.4964,8.5892,45636,0
2016-12-22,8.6822,8.7842,8.5428,8.5428,44011,0
2016-12-23,8.4964,8.6822,8.45,8.6822,41110,0
2016-12-27,8.6822,8.6822,8.5777,8.6822,54487,0
2016-12-28,8.6822,8.7286,8.5892,8.7286,37903,0
2016-12-29,8.7286,8.7286,8.4964,8.5428,83403,0
2016-12-30,8.6356,8.7286,8.4964,8.6356,48007,0
2017-01-03,8.6822,8.7286,8.5428,8.7286,35748,0
2017-01-04,8.7286,9.3313,8.7286,9.3313,113926,0
2017-01-05,9.2865,9.2865,8.8214,8.8214,76819,0
2017-01-06,8.8214,8.9607,8.8214,8.8214,36837,0
2017-01-09,8.9142,9.0491,8.8214,8.9142,58490,0
2017-01-10,8.8678,8.9607,8.8214,8.9142,23913,0
2017-01-11,8.9142,9.0996,8.905,9.0071,32409,0
2017-01-12,9.0538,9.1462,8.9607,9.1462,26530,0
2017-01-13,9.0538,9.1281,8.9369,9.0996,23907,0
2017-01-17,9.0071,9.0538,8.9142,8.9142,40782,0
2017-01-18,9.0538,9.0538,8.9142,9.0538,31028,0
2017-01-19,9.0071,9.1928,8.9607,9.0538,19021,0
2017-01-20,9.0538,9.1462,8.9607,9.0071,15328,0
2017-01-23,8.9142,9.0538,8.8678,8.8678,55360,0
2017-01-24,8.9142,9.0071,8.6356,8.775,50494,0
2017-01-25,8.9607,8.9607,8.6822,8.6822,43468,0
2017-01-26,8.6822,8.799,8.6822,8.7286,67411,0
2017-01-27,8.8214,8.8214,8.6822,8.8214,48533,0
2017-01-30,8.8678,8.8678,8.7286,8.775,44513,0
2017-01-31,8.775,8.8214,8.6356,8.8214,48967,0
2017-02-01,8.775,8.8678,8.6356,8.7286,43460,0
2017-02-02,8.6356,8.775,8.6356,8.6822,30152,0
2017-02-03,8.7286,8.8214,8.6356,8.7286,32030,0
2017-02-06,8.775,8.8214,8.6356,8.775,41563,0
2017-02-07,8.8214,9.0071,8.775,8.9607,25158,0
2017-02-08,9.0538,9.1928,8.9189,9.1928,47740,0
2017-02-09,9.2395,9.2943,9.0538,9.1928,39698,0
2017-02-10,9.2395,9.2395,9.0187,9.2395,42879,0
2017-02-13,9.0996,9.518,9.0071,9.3313,100608,0
2017-02-14,9.3781,9.4718,9.2395,9.2865,33969,0
2017-02-15,9.3313,9.346,9.1462,9.1918,12065,0
2017-02-16,9.1462,9.4201,9.1462,9.2865,27680,0
2017-02-17,9.2865,9.3781,9.2623,9.3313,28261,0
2017-02-21,9.3781,9.4718,9.3313,9.4298,16147,0
2017-02-22,9.425,9.546,9.3781,9.518,20653,0
2017-02-23,9.4718,9.564,9.3313,9.3313,23248,0
2017-02-24,9.3313,9.3313,9.0996,9.2865,30566,0
2017-02-27,9.3781,9.425,9.1928,9.425,25252,0
2017-02-28,9.425,9.425,9.1928,9.425,30380,0
2017-03-01,9.425,9.75,9.2865,9.4718,59532,0
2017-03-02,9.4718,9.704,9.3586,9.657,54971,0
2017-03-03,9.704,9.75,9.518,9.657,37664,0
2017-03-06,9.657,9.657,9.3781,9.61,26933,0
2017-03-07,9.657,9.704,9.4718,9.618,25257,0
2017-03-08,9.657,9.75,9.4718,9.564,31608,0
2017-03-09,9.564,9.564,9.2767,9.3313,24225,0
2017-03-10,9.3313,9.4718,9.2865,9.2865,20575,0
2017-03-13,9.4805,9.61,9.2395,9.61,33928,0
2017-03-14,9.518,9.587,9.425,9.536,17277,0
2017-03-15,9.565,9.993,9.541,9.803,70863,0
2017-03-16,9.803,9.803,9.1842,9.2797,47616,0
2017-03-17,9.3742,9.518,9.3274,9.422,24836,0
2017-03-20,9.4698,9.703,9.3274,9.4698,26994,0
2017-03-21,9.422,9.67,9.422,9.4269,15786,0
2017-03-22,9.422,9.66,9.3742,9.612,19587,0
2017-03-23,9.565,9.708,9.518,9.518,16247,0
2017-03-24,9.565,9.66,9.518,9.565,24963,0
2017-03-27,9.565,9.755,9.4698,9.755,17250,0
2017-03-28,9.612,9.803,9.518,9.565,17800,0
2017-03-29,9.612,9.803,9.589,9.755,14184,0
2017-03-30,9.565,9.755,9.565,9.66,31780,0
2017-03-31,9.708,9.708,9.565,9.66,25864,0
2017-04-03,9.708,9.755,9.565,9.612,20224,0
2017-04-04,9.518,9.612,9.4698,9.612,6661,0
2017-04-05,9.565,9.803,9.4698,9.66,39988,0
2017-04-06,9.66,9.803,9.66,9.755,35179,0
2017-04-07,9.803,9.822,9.708,9.755,10769,0
2017-04-10,9.803,9.85,9.66,9.803,16429,0
2017-04-11,9.755,9.803,9.708,9.803,14494,0
2017-04-12,9.803,9.803,9.708,9.779,20505,0
2017-04-13,9.755,9.803,9.612,9.755,28518,0
2017-04-17,9.803,9.898,9.708,9.85,23092,0
2017-04-18,9.803,10.088,9.803,9.993,52052,0
2017-04-19,10.041,10.255,10.017,10.184,15389,0
2017-04-20,10.231,10.279,10.136,10.184,56321,0
2017-04-21,10.231,10.231,9.888,10.184,16602,0
2017-04-24,10.184,10.231,9.85,9.946,25304,0
2017-04-25,9.898,10.041,9.565,9.66,53151,0
2017-04-26,9.66,9.855,9.565,9.708,58352,0
2017-04-27,9.565,9.66,9.518,9.565,59679,0
2017-04-28,9.518,9.655,9.518,9.612,24307,0
2017-05-01,9.612,9.708,9.518,9.565,39386,0
2017-05-02,9.612,9.755,9.518,9.755,37151,0
2017-05-03,9.803,9.803,9.518,9.612,24144,0
2017-05-04,9.66,9.708,9.518,9.708,61765,0
2017-05-05,9.803,9.946,9.565,9.946,27836,0
2017-05-08,9.946,10.065,9.708,10.041,27892,0
2017-05-09,10.136,10.184,9.755,9.803,20850,0
2017-05-10,9.85,10.184,9.637,10.184,44274,0
2017-05-11,9.946,10.231,9.827,10.041,17197,0
2017-05-12,10.041,10.084,9.518,9.708,34744,0
2017-05-15,9.803,10.041,9.684,10.041,36755,0
2017-05-16,9.85,9.984,9.755,9.803,11841,0
2017-05-17,9.755,9.803,9.518,9.565,57763,0
2017-05-18,9.66,9.798,9.518,9.708,10130,0
2017-05-19,9.755,9.803,9.612,9.755,12444,0
2017-05-22,9.518,10.041,9.518,9.946,20313,0
2017-05-23,10.041,10.231,9.803,10.184,23350,0
2017-05-24,10.184,10.231,10.041,10.136,12624,0
2017-05-25,10.184,10.231,9.803,9.993,17324,0
2017-05-26,9.85,10.112,9.85,9.946,6887,0
2017-05-30,9.898,10.184,9.85,9.993,10152,0
2017-05-31,10.041,10.279,9.85,9.898,43524,0
2017-06-01,9.946,10.041,9.85,9.85,15595,0
2017-06-02,9.803,9.993,9.803,9.946,38129,0
2017-06-05,9.946,9.993,9.755,9.898,27718,0
2017-06-06,9.803,9.946,9.803,9.85,14096,0
2017-06-07,9.898,9.941,9.821,9.898,22712,0
2017-06-08,9.898,9.946,9.803,9.85,15293,0
2017-06-09,9.85,9.993,9.66,9.898,41255,0
2017-06-12,9.803,10.049,9.803,9.898,26395,0
2017-06-13,9.85,10.274,9.85,9.946,48181,0
2017-06-14,10.189,10.189,9.751,9.946,36416,0
2017-06-15,9.897,10.043,9.848,10.043,18656,0
2017-06-16,10.092,10.141,9.946,9.946,11907,0
2017-06-19,9.946,10.189,9.946,9.994,29097,0
2017-06-20,10.189,10.189,9.897,10.043,10743,0
2017-06-21,9.994,9.994,9.848,9.897,8905,0
2017-06-22,9.897,9.994,9.751,9.994,19879,0
2017-06-23,9.994,9.994,9.799,9.848,10756,0
2017-06-26,9.892,9.897,9.799,9.848,10868,0
2017-06-27,9.799,9.946,9.799,9.897,7816,0
2017-06-28,9.848,9.897,9.799,9.848,16923,0
2017-06-29,9.799,9.897,9.751,9.799,23762,0
2017-06-30,9.799,9.848,9.751,9.751,23428,0
2017-07-03,9.751,9.897,9.751,9.897,7537,0
2017-07-05,9.848,10.141,9.751,9.946,38582,0
2017-07-06,9.946,10.141,9.804,9.994,35682,0
2017-07-07,9.946,9.994,9.897,9.946,7404,0
2017-07-10,10.043,10.043,9.799,9.946,17645,0
2017-07-11,9.946,9.994,9.799,9.848,12956,0
2017-07-12,9.848,9.897,9.848,9.897,7421,0
2017-07-13,9.946,9.994,9.848,9.946,7587,0
2017-07-14,9.946,9.946,9.799,9.916,5711,0
2017-07-17,9.946,9.994,9.848,9.848,17136,0
2017-07-18,9.799,9.946,9.799,9.799,13573,0
2017-07-19,9.799,9.897,9.799,9.897,6089,0
2017-07-20,9.799,9.994,9.751,9.946,45247,0
2017-07-21,9.848,9.994,9.848,9.994,23448,0
2017-07-24,9.946,9.946,9.799,9.897,28242,0
2017-07-25,9.848,10.092,9.751,9.994,70926,0
2017-07-26,9.994,10.043,9.848,9.848,23744,0
2017-07-27,9.799,10.043,9.799,9.994,22141,0
2017-07-28,9.897,10.043,9.897,9.946,23164,0
2017-07-31,10.043,10.043,9.848,9.946,13218,0
2017-08-01,9.994,9.994,9.897,9.946,15237,0
2017-08-02,9.897,9.994,9.751,9.799,21007,0
2017-08-03,9.751,9.946,9.702,9.946,22706,0
2017-08-04,9.897,10.141,9.751,10.043,32285,0
2017-08-07,9.897,10.141,9.897,10.043,6929,0
2017-08-08,9.946,9.946,9.653,9.848,14524,0
2017-08-09,9.799,9.804,9.658,9.795,18483,0
2017-08-10,9.751,9.848,9.604,9.848,24912,0
2017-08-11,9.3606,9.946,8.7756,9.897,32853,0
2017-08-14,9.799,9.897,9.604,9.751,19874,0
2017-08-15,9.751,9.946,9.653,9.702,15864,0
2017-08-16,9.653,9.848,9.653,9.848,11710,0
2017-08-17,9.799,9.799,9.653,9.751,16240,0
2017-08-18,9.751,9.799,9.702,9.751,14956,0
2017-08-21,9.653,9.799,9.556,9.751,23755,0
2017-08-22,9.751,9.751,9.677,9.702,8151,0
2017-08-23,9.751,9.799,9.604,9.702,10153,0
2017-08-24,9.751,9.751,9.556,9.604,14192,0
2017-08-25,9.604,9.751,9.556,9.751,36069,0
2017-08-28,9.556,9.751,9.556,9.751,20572,0
2017-08-29,9.653,9.751,9.604,9.702,27519,0
2017-08-30,9.653,9.799,9.604,9.751,10956,0
2017-08-31,9.702,9.799,9.604,9.653,31616,0
2017-09-01,9.653,9.702,9.653,9.677,31606,0
2017-09-05,9.702,9.702,9.643,9.702,33379,0
2017-09-06,9.751,9.946,9.653,9.775,62261,0
2017-09-07,9.95,9.95,9.725,9.75,52030,0
2017-09-08,9.75,9.7795,9.6,9.75,48723,0
2017-09-11,9.8,9.8,9.45,9.65,68937,0
2017-09-12,9.6,9.7157,9.6,9.6,22981,0
2017-09-13,9.45,9.7,9.45,9.6,57549,0
2017-09-14,9.65,9.7,9.55,9.7,11060,0
2017-09-15,9.65,9.9,9.65,9.7,23079,0
2017-09-18,9.55,9.79,9.55,9.65,49153,0
2017-09-19,9.6,9.675,9.6,9.65,31686,0
2017-09-20,9.55,9.65,9.55,9.59,14327,0
2017-09-21,9.6,9.65,9.55,9.65,20642,0
2017-09-22,9.6,9.65,9.55,9.55,12635,0
2017-09-25,9.55,9.7,9.5,9.6,55921,0
2017-09-26,9.6,9.65,9.55,9.6,15301,0
2017-09-27,9.55,9.611,9.45,9.5,50429,0
2017-09-28,9,9.545,9,9.25,90697,0
2017-09-29,9.25,9.45,9.25,9.35,28813,0
2017-10-02,9.4213,9.5,9.31,9.5,21617,0
2017-10-03,9.55,9.65,9.5,9.5,16819,0
2017-10-04,9.5,9.795,9.45,9.65,43755,0
2017-10-05,9.9,9.9,9.5,9.65,32587,0
2017-10-06,9.65,9.7,9.455,9.6,10832,0
2017-10-09,9.6,9.6,9.5,9.55,20705,0
2017-10-10,9.6,9.6,9.45,9.45,65401,0
2017-10-11,9.55,9.595,9.4,9.475,92526,0
2017-10-12,9.45,9.6,9.35,9.45,12065,0
2017-10-13,9.5,9.55,9.45,9.55,15738,0
2017-10-16,9.55,9.6,9.5,9.575,13830,0
2017-10-17,9.5,9.55,9.34,9.45,42037,0
2017-10-18,9.45,9.45,9.25,9.375,15046,0
2017-10-19,9.4,9.5,9.35,9.45,12141,0
2017-10-20,9.4,9.405,9.105,9.15,45628,0
2017-10-23,9.15,9.25,9.1,9.205,21237,0
2017-10-24,9.3,9.41,9.1,9.15,21964,0
2017-10-25,9.15,9.35,8.9,9.1,42465,0
2017-10-26,9.1,9.1,8.65,8.8,50935,0
2017-10-27,8.7,8.8,8.4,8.675,71083,0
2017-10-30,8.7775,8.95,8.7,8.85,22233,0
2017-10-31,8.75,8.9,8.75,8.75,30870,0
2017-11-01,8.85,8.85,8.7,8.75,23931,0
2017-11-02,8.7,8.75,8.65,8.65,21969,0
2017-11-03,8.625,8.65,8.55,8.65,15731,0
2017-11-06,8.55,8.7,8.5,8.6,32646,0
2017-11-07,8.55,8.645,8.5,8.5,12169,0
2017-11-08,8.4,8.825,8.4,8.75,35888,0
2017-11-09,8.8,8.8505,8.6,8.75,21111,0
2017-11-10,8.65,8.75,8.5,8.7,40517,0
