Date,Open,High,Low,Close,Volume,OpenInt
2013-03-27,9.2549,9.2607,9.1015,9.2549,972584,0
2013-03-28,9.2549,9.4068,9.2491,9.3362,214674,0
2013-04-01,9.372,9.372,9.2549,9.2549,43597,0
2013-04-02,9.2858,9.3778,9.2549,9.3468,213486,0
2013-04-03,9.2549,9.3778,9.1997,9.2858,77440,0
2013-04-04,9.3468,9.3468,9.2249,9.3158,52215,0
2013-04-05,9.372,9.372,9.2249,9.3468,24044,0
2013-04-08,9.3778,9.3778,9.2549,9.3778,92011,0
2013-04-09,9.3836,9.4329,9.2858,9.4329,71281,0
2013-04-10,9.4068,9.4329,9.2907,9.402,126784,0
2013-04-11,9.4329,9.4329,9.3778,9.4329,120228,0
2013-04-12,9.4329,9.4329,9.2607,9.4068,69754,0
2013-04-15,9.341,9.4039,9.311,9.3671,10792,0
2013-04-16,9.4039,9.4329,9.2858,9.4329,38691,0
2013-04-17,9.4146,9.43,9.281,9.3778,68819,0
2013-04-18,9.2858,9.3468,9.2607,9.3294,46770,0
2013-04-19,9.3158,9.4329,9.312,9.3468,32292,0
2013-04-22,9.3671,9.43,9.3304,9.3516,32637,0
2013-04-23,9.3516,9.4146,9.2907,9.3468,39013,0
2013-04-24,9.2858,9.372,9.2549,9.3671,66941,0
2013-04-25,9.372,9.4329,9.2742,9.3836,67013,0
2013-04-26,9.3778,9.4329,9.3052,9.4329,41172,0
2013-04-29,9.4213,9.43,9.2984,9.3671,56961,0
2013-04-30,9.3052,9.3778,9.281,9.372,59094,0
2013-05-01,9.3671,9.372,9.3052,9.3594,25678,0
2013-05-02,9.3671,9.4146,9.2984,9.4146,51481,0
2013-05-03,9.4213,9.4329,9.3468,9.3516,70377,0
2013-05-06,9.3778,9.4213,9.2907,9.2907,81658,0
2013-05-07,9.3468,9.4068,9.2984,9.4039,56457,0
2013-05-08,9.3836,9.4068,9.3216,9.3468,52483,0
2013-05-09,9.3913,9.4329,9.3216,9.4329,51322,0
2013-05-10,9.3778,9.4329,9.3778,9.4329,76464,0
2013-05-13,9.3768,9.736,9.3768,9.563,109452,0
2013-05-14,9.4455,9.613,9.3091,9.532,55918,0
2013-05-15,9.563,9.68,9.4697,9.563,181937,0
2013-05-16,9.4833,9.786,9.4833,9.619,66485,0
2013-05-17,9.706,9.718,9.4813,9.7,94750,0
2013-05-20,9.7,9.718,9.4949,9.656,32915,0
2013-05-21,9.687,9.687,9.3846,9.68,117961,0
2013-05-22,9.656,9.718,9.4765,9.594,124998,0
2013-05-23,9.502,9.563,9.3981,9.4707,47133,0
2013-05-24,9.4649,9.563,9.3468,9.502,46062,0
2013-05-28,9.502,9.563,9.3836,9.4213,48302,0
2013-05-29,9.4068,9.4707,9.3778,9.4707,49024,0
2013-05-30,9.4533,9.4649,9.2742,9.3981,74677,0
2013-05-31,9.3836,9.551,9.3062,9.545,28856,0
2013-06-03,9.507,9.563,9.3642,9.563,18744,0
2013-06-04,9.538,9.693,9.3836,9.607,38382,0
2013-06-05,9.557,9.576,9.3158,9.372,51270,0
2013-06-06,9.3216,9.4387,9.3216,9.4329,37369,0
2013-06-07,9.4068,9.521,9.3129,9.43,24313,0
2013-06-10,9.43,9.43,9.3294,9.3516,50995,0
2013-06-11,9.4407,9.4717,9.2268,9.3352,91418,0
2013-06-12,9.3468,9.505,9.3216,9.4165,70324,0
2013-06-13,9.221,9.4407,9.0059,9.3923,66761,0
2013-06-14,9.3042,9.4407,9.3042,9.4242,24351,0
2013-06-17,9.43,9.505,9.2016,9.3991,65518,0
2013-06-18,9.3516,9.557,9.3516,9.526,61441,0
2013-06-19,9.505,9.588,9.2791,9.575,52292,0
2013-06-20,9.4939,9.588,9.3226,9.588,99533,0
2013-06-21,9.588,9.588,9.2336,9.2839,211559,0
2013-06-24,9.4358,9.568,9.1277,9.4668,103530,0
2013-06-25,9.4958,9.4958,9.1381,9.4358,65943,0
2013-06-26,9.43,9.53,9.4087,9.43,26667,0
2013-06-27,9.657,9.657,9.2587,9.4562,57374,0
2013-06-28,9.55,9.828,9.2887,9.737,1357821,0
2013-07-01,9.79,9.948,9.4871,9.696,74733,0
2013-07-02,9.707,9.777,9.4358,9.721,36857,0
2013-07-03,9.764,9.783,9.505,9.626,15414,0
2013-07-05,9.757,9.757,9.3671,9.4668,23048,0
2013-07-08,9.43,9.745,9.3149,9.526,69997,0
2013-07-09,9.526,9.613,9.3216,9.518,83836,0
2013-07-10,9.543,9.707,9.518,9.676,27324,0
2013-07-11,9.663,9.727,9.6,9.713,125141,0
2013-07-12,9.701,9.838,9.3216,9.3729,53276,0
2013-07-15,9.568,9.6,9.3468,9.4358,47692,0
2013-07-16,9.3923,9.516,9.3216,9.4049,24950,0
2013-07-17,9.4668,9.4717,9.3729,9.3991,7414,0
2013-07-18,9.4407,9.526,9.3778,9.4871,14470,0
2013-07-19,9.461,9.593,9.4087,9.518,24213,0
2013-07-22,9.518,9.588,9.3468,9.3991,74586,0
2013-07-23,9.3991,9.568,9.3323,9.53,56573,0
2013-07-24,9.4165,9.593,9.3778,9.4871,34269,0
2013-07-25,9.4668,9.561,9.4242,9.53,19508,0
2013-07-26,9.4804,9.53,9.3216,9.4978,28124,0
2013-07-29,9.526,9.53,9.4668,9.4717,14194,0
2013-07-30,9.3149,9.588,9.3149,9.568,25007,0
2013-07-31,9.568,9.568,9.3352,9.4087,46426,0
2013-08-01,9.4087,9.557,9.4087,9.557,12573,0
2013-08-02,9.53,9.568,9.3149,9.568,30536,0
2013-08-05,9.543,9.568,9.4484,9.536,18232,0
2013-08-06,9.505,9.568,9.3671,9.4717,21590,0
2013-08-07,9.575,9.575,9.3671,9.4717,6571,0
2013-08-08,9.4484,9.575,9.3836,9.4358,23186,0
2013-08-09,9.4049,9.4717,9.3778,9.4165,18302,0
2013-08-12,9.4358,9.461,9.2645,9.3468,46960,0
2013-08-13,9.3729,9.568,9.2839,9.4668,65527,0
2013-08-14,9.4668,9.4668,9.3778,9.43,23724,0
2013-08-15,9.4717,9.505,9.3352,9.3468,15951,0
2013-08-16,9.3516,9.4087,9.2791,9.3149,32791,0
2013-08-19,9.3923,9.4871,9.3671,9.4049,20963,0
2013-08-20,9.4358,9.4358,9.2142,9.3836,29315,0
2013-08-21,9.4087,9.4087,9.2839,9.2887,19306,0
2013-08-22,9.3149,9.526,9.3149,9.505,44485,0
2013-08-23,9.4358,9.588,9.3671,9.536,37516,0
2013-08-26,9.536,9.581,9.3468,9.557,52072,0
2013-08-27,9.4978,9.593,9.4484,9.4668,47108,0
2013-08-28,9.4717,9.561,9.3468,9.4484,45959,0
2013-08-29,9.561,9.561,9.4484,9.536,17553,0
2013-08-30,9.505,9.568,9.3807,9.4871,43127,0
2013-09-03,9.505,9.505,9.4087,9.505,39425,0
2013-09-04,9.503,9.567,9.4707,9.542,31925,0
2013-09-05,9.575,9.575,9.503,9.516,13033,0
2013-09-06,9.4804,9.582,9.3671,9.536,63416,0
2013-09-09,9.4717,9.6,9.43,9.6,113540,0
2013-09-10,9.6,9.665,9.3787,9.581,67627,0
2013-09-11,9.567,9.672,9.4184,9.503,32558,0
2013-09-12,9.503,9.6,9.0959,9.4378,42639,0
2013-09-13,9.4591,9.56,8.9984,9.3284,43185,0
2013-09-16,9.3216,9.3739,9.2955,9.3362,18519,0
2013-09-17,9.3091,9.4,9.0312,9.1465,105894,0
2013-09-18,9.154,9.4058,9.154,9.3033,26246,0
2013-09-19,9.3739,9.556,9.2055,9.49,56125,0
2013-09-20,9.503,9.698,9.2568,9.698,155474,0
2013-09-23,9.632,9.632,9.3817,9.549,42019,0
2013-09-24,9.626,9.756,9.4184,9.672,91423,0
2013-09-25,9.646,9.698,9.536,9.581,31249,0
2013-09-26,9.794,9.794,9.4639,9.556,25060,0
2013-09-27,9.49,9.56,9.3787,9.524,32487,0
2013-09-30,9.4117,9.567,9.3942,9.556,19810,0
2013-10-01,9.524,9.549,9.4107,9.4958,52655,0
2013-10-02,9.49,9.509,9.4271,9.4378,8896,0
2013-10-03,9.4,9.4639,9.341,9.3942,28154,0
2013-10-04,9.3855,9.3855,9.2375,9.3613,51510,0
2013-10-07,9.3216,9.4707,9.252,9.2771,21973,0
2013-10-08,9.3149,9.3149,9.1924,9.2316,21193,0
2013-10-09,9.2771,9.4707,9.2442,9.3216,14850,0
2013-10-10,9.3681,9.4,9.2442,9.3739,25830,0
2013-10-11,9.341,9.4,9.251,9.3681,18716,0
2013-10-14,9.3681,9.4058,9.2442,9.3942,23669,0
2013-10-15,9.4058,9.536,9.251,9.3091,40530,0
2013-10-16,9.2568,9.4591,9.2568,9.3787,20319,0
2013-10-17,9.4591,9.4639,9.2626,9.3149,49656,0
2013-10-18,9.3478,9.4513,9.2771,9.4184,63245,0
2013-10-21,9.4,9.4591,9.3739,9.3787,18872,0
2013-10-22,9.3855,9.503,9.3855,9.4378,23202,0
2013-10-23,9.4184,9.575,9.3681,9.4591,48727,0
2013-10-24,9.503,9.626,9.4271,9.536,25060,0
2013-10-25,9.567,9.632,9.4378,9.567,12063,0
2013-10-28,9.567,9.683,9.567,9.652,25830,0
2013-10-29,9.587,9.73,9.4446,9.73,45479,0
2013-10-30,9.646,9.698,9.4842,9.524,44085,0
2013-10-31,9.56,9.678,9.4842,9.524,35006,0
2013-11-01,9.49,9.49,9.3033,9.3942,45479,0
2013-11-04,9.3284,9.607,9.2704,9.3216,46561,0
2013-11-05,9.3033,9.4358,9.2442,9.3091,25581,0
2013-11-06,9.4,9.4765,9.3526,9.3526,12022,0
2013-11-07,9.3787,9.4271,9.2771,9.2955,30461,0
2013-11-08,9.3216,9.657,9.2626,9.536,37123,0
2013-11-11,9.4378,9.4639,9.3284,9.3739,40373,0
2013-11-12,9.4591,9.4591,9.2955,9.3613,19292,0
2013-11-13,9.3091,9.3739,9.1803,9.2375,52899,0
2013-11-14,9.1849,9.2442,9.1803,9.1997,51045,0
2013-11-15,9.1849,9.2442,9.1803,9.2249,38519,0
2013-11-18,9.2316,9.2442,9.1137,9.1296,83069,0
2013-11-19,9.2442,9.2442,9.1137,9.1803,25987,0
2013-11-20,9.1803,9.2442,9.1465,9.2123,25516,0
2013-11-21,9.2316,9.4058,9.2249,9.3362,56926,0
2013-11-22,9.3362,9.3362,9.0509,9.0621,179905,0
2013-11-25,9.2316,9.2316,8.9984,9.0312,54602,0
2013-11-26,9.0368,9.2375,9.0368,9.2123,67910,0
2013-11-27,9.2442,9.2442,9.1137,9.2316,42076,0
2013-11-29,9.2442,9.509,9.1661,9.4378,40650,0
2013-12-02,9.4378,9.4513,9.3739,9.4271,62339,0
2013-12-03,9.3942,9.6,9.3942,9.503,51202,0
2013-12-04,9.549,9.549,9.3362,9.4107,38078,0
2013-12-05,9.3855,9.567,9.251,9.4058,52096,0
2013-12-06,9.4378,9.56,9.2442,9.4058,50582,0
2013-12-09,9.3091,9.556,9.3091,9.4058,54295,0
2013-12-10,9.536,9.536,9.3478,9.4058,83531,0
2013-12-11,9.797,9.797,9.3129,9.3333,68239,0
2013-12-12,9.3671,9.4387,9.0865,9.2665,64918,0
2013-12-13,9.2268,9.4107,9.2268,9.3255,45441,0
2013-12-16,9.3739,9.3846,9.1287,9.1737,105225,0
2013-12-17,9.221,9.4058,9.1287,9.3671,76293,0
2013-12-18,9.4107,9.4107,9.2084,9.281,85446,0
2013-12-19,9.3129,9.4107,9.1811,9.1811,40607,0
2013-12-20,9.2133,9.3129,9.154,9.1811,99253,0
2013-12-23,9.2539,9.2868,9.0949,9.1127,144323,0
2013-12-24,9.0865,9.2597,9.0753,9.2016,58193,0
2013-12-26,9.221,9.221,9.0603,9.1287,43328,0
2013-12-27,9.1737,9.3081,9.1474,9.2916,85144,0
2013-12-30,9.3081,9.4658,9.1671,9.3594,89674,0
2013-12-31,9.4,9.4,9.1821,9.1939,84548,0
2014-01-02,9.2084,9.3081,9.1353,9.154,54011,0
2014-01-03,9.1081,9.2994,9.0603,9.0818,64328,0
2014-01-06,9.0949,9.1939,9.0949,9.1474,28079,0
2014-01-07,9.1868,9.2742,9.154,9.2471,20379,0
2014-01-08,9.2133,9.3942,9.154,9.3516,40912,0
2014-01-09,9.3594,9.4058,9.2539,9.3458,24152,0
2014-01-10,9.3846,9.4591,9.3333,9.4533,41062,0
2014-01-13,9.4455,9.4717,9.3187,9.4591,50422,0
2014-01-14,9.4794,9.552,9.3081,9.4978,54047,0
2014-01-15,9.4929,9.678,9.4794,9.678,68386,0
2014-01-16,9.631,9.831,9.631,9.731,35326,0
2014-01-17,9.737,9.751,9.611,9.71,19022,0
2014-01-21,9.683,9.717,9.532,9.599,24759,0
2014-01-22,9.512,9.619,9.4387,9.505,14041,0
2014-01-23,9.572,9.638,9.565,9.572,8057,0
2014-01-24,9.625,9.625,9.3846,9.4658,25320,0
2014-01-27,9.4455,9.538,9.3255,9.4794,27284,0
2014-01-28,9.532,9.532,9.3778,9.4591,24955,0
2014-01-29,9.4194,9.519,9.2665,9.3594,35628,0
2014-01-30,9.4107,9.532,9.3671,9.519,38194,0
2014-01-31,9.4194,9.532,9.3787,9.4988,33212,0
2014-02-03,9.3846,9.4929,9.2742,9.4929,37745,0
2014-02-04,9.4862,9.526,9.3187,9.526,26459,0
2014-02-05,9.4387,9.691,9.2016,9.4455,58542,0
2014-02-06,9.579,9.579,9.2404,9.3187,46395,0
2014-02-07,9.3129,9.4387,9.3129,9.4281,37406,0
2014-02-10,9.592,9.626,9.2742,9.619,41415,0
2014-02-11,9.599,9.599,9.3333,9.538,29169,0
2014-02-12,9.599,9.672,9.4658,9.538,52383,0
2014-02-13,9.4862,9.671,9.4862,9.611,16788,0
2014-02-14,9.619,9.619,9.4533,9.565,26550,0
2014-02-18,9.578,9.645,9.538,9.585,40340,0
2014-02-19,9.599,9.599,9.4455,9.4862,34625,0
2014-02-20,9.4862,9.731,9.4194,9.599,63191,0
2014-02-21,9.645,9.664,9.4746,9.604,42650,0
2014-02-24,9.604,9.604,9.4929,9.599,21859,0
2014-02-25,9.552,9.731,9.4455,9.672,94647,0
2014-02-26,9.631,9.631,9.4455,9.505,42063,0
2014-02-27,9.4862,9.545,9.4387,9.532,25475,0
2014-02-28,9.4988,9.519,9.3458,9.519,42174,0
2014-03-03,9.4717,9.545,9.4591,9.519,19958,0
2014-03-04,9.565,9.604,9.3516,9.4533,98299,0
2014-03-05,9.4533,9.4591,9.3458,9.3778,47546,0
2014-03-06,9.4058,9.4717,9.4058,9.4455,34243,0
2014-03-07,9.4717,9.4717,9.3458,9.4281,41779,0
2014-03-10,9.4658,9.572,9.341,9.4658,139092,0
2014-03-11,9.4862,9.599,9.3846,9.4,44226,0
2014-03-12,9.4658,9.672,9.4,9.631,63476,0
2014-03-13,9.672,9.672,9.432,9.578,21407,0
2014-03-14,9.578,9.751,9.4455,9.737,46068,0
2014-03-17,9.751,9.908,9.611,9.717,66544,0
2014-03-18,9.725,9.888,9.619,9.809,100281,0
2014-03-19,9.852,9.906,9.619,9.79,97332,0
2014-03-20,9.702,9.735,9.627,9.688,41584,0
2014-03-21,9.702,9.702,9.4968,9.573,168092,0
2014-03-24,9.627,9.668,9.538,9.654,33761,0
2014-03-25,9.707,9.729,9.538,9.64,94151,0
2014-03-26,9.688,9.696,9.566,9.579,43775,0
2014-03-27,9.553,9.6,9.505,9.6,50215,0
2014-03-28,9.654,9.654,9.526,9.627,28727,0
2014-03-31,9.688,9.735,9.545,9.587,82713,0
2014-04-01,9.633,9.633,9.559,9.579,47581,0
2014-04-02,9.579,9.607,9.519,9.573,54998,0
2014-04-03,9.607,9.633,9.519,9.627,64348,0
2014-04-04,9.538,9.647,9.538,9.607,72972,0
2014-04-07,9.538,9.681,9.538,9.619,74975,0
2014-04-08,9.559,9.729,9.559,9.723,55072,0
2014-04-09,9.768,9.79,9.633,9.715,56388,0
2014-04-10,9.715,9.804,9.545,9.579,73743,0
2014-04-11,9.614,9.737,9.566,9.579,30784,0
2014-04-14,9.674,9.701,9.579,9.614,23660,0
2014-04-15,9.668,9.668,9.532,9.633,56814,0
2014-04-16,9.633,9.647,9.579,9.627,22877,0
2014-04-17,9.579,9.627,9.579,9.587,24227,0
2014-04-21,9.633,9.668,9.587,9.607,24552,0
2014-04-22,9.593,9.633,9.579,9.627,28371,0
2014-04-23,9.6,9.661,9.581,9.6,32637,0
2014-04-24,9.619,9.64,9.579,9.607,8700,0
2014-04-25,9.619,9.64,9.579,9.579,42987,0
2014-04-28,9.587,9.627,9.579,9.579,37603,0
2014-04-29,9.593,9.654,9.579,9.593,29227,0
2014-04-30,9.619,9.619,9.566,9.566,42720,0
2014-05-01,9.566,9.626,9.4707,9.566,77480,0
2014-05-02,9.6,9.627,9.545,9.587,50640,0
2014-05-05,9.538,9.661,9.532,9.64,28653,0
2014-05-06,9.6,9.668,9.553,9.559,58809,0
2014-05-07,9.566,9.619,9.559,9.559,99486,0
2014-05-08,9.559,9.668,9.553,9.587,32620,0
2014-05-09,9.627,9.627,9.4968,9.553,103558,0
2014-05-12,9.553,10.02,9.505,9.768,91998,0
2014-05-13,9.614,9.87,9.614,9.661,74101,0
2014-05-14,9.681,9.836,9.607,9.627,54943,0
2014-05-15,9.6,9.681,9.573,9.619,47505,0
2014-05-16,9.668,9.804,9.607,9.768,52924,0
2014-05-19,9.674,9.87,9.674,9.87,43846,0
2014-05-20,9.87,9.87,9.681,9.696,43757,0
2014-05-21,9.735,9.836,9.566,9.6,65118,0
2014-05-22,9.6,9.832,9.593,9.723,43518,0
2014-05-23,9.762,9.977,9.762,9.897,50921,0
2014-05-27,10.007,10.007,9.729,9.863,57748,0
2014-05-28,9.863,10.007,9.75,9.932,44066,0
2014-05-29,10.042,10.155,9.844,9.993,121848,0
2014-05-30,10.075,10.109,9.844,9.918,78993,0
2014-06-02,10.109,10.109,9.817,9.926,67174,0
2014-06-03,10.177,10.177,9.836,9.999,84624,0
2014-06-04,9.926,9.999,9.777,9.96,89068,0
2014-06-05,9.96,10.096,9.913,9.913,67863,0
2014-06-06,9.995,10.109,9.995,10.06,86949,0
2014-06-09,10.015,10.109,9.879,10.007,111897,0
2014-06-10,10.088,10.346,9.947,10.306,174227,0
2014-06-11,10.152,10.521,10.139,10.272,84661,0
2014-06-12,10.222,10.34,10.146,10.244,111609,0
2014-06-13,10.3,10.347,10.124,10.174,56862,0
2014-06-16,10.235,10.417,10.111,10.244,81972,0
2014-06-17,10.284,10.382,10.146,10.244,112549,0
2014-06-18,10.174,10.362,10.174,10.202,42203,0
2014-06-19,10.202,10.347,10.167,10.235,71457,0
2014-06-20,10.34,10.382,10.13,10.18,95599,0
2014-06-23,10.311,10.311,10.174,10.18,50387,0
2014-06-24,10.244,10.327,10.174,10.194,58217,0
2014-06-25,10.249,10.368,10.13,10.291,63565,0
2014-06-26,10.382,10.521,10.295,10.479,163502,0
2014-06-27,10.549,10.618,10.34,10.597,1258128,0
2014-06-30,10.618,10.639,10.465,10.624,120821,0
2014-07-01,10.695,10.695,10.506,10.624,86206,0
2014-07-02,10.667,10.695,10.562,10.646,64946,0
2014-07-03,10.695,10.695,10.604,10.611,38336,0
2014-07-07,10.659,10.659,10.459,10.604,44743,0
2014-07-08,10.639,10.639,10.362,10.396,88928,0
2014-07-09,10.521,10.558,10.333,10.459,57161,0
2014-07-10,10.451,10.569,10.291,10.562,53430,0
2014-07-11,10.611,10.611,10.444,10.465,51545,0
2014-07-14,10.493,10.583,10.448,10.5,31444,0
2014-07-15,10.535,10.555,10.368,10.451,32315,0
2014-07-16,10.5,10.549,10.229,10.249,68738,0
2014-07-17,9.999,10.062,9.965,10.02,811915,0
2014-07-18,10.083,10.139,10.035,10.07,174223,0
2014-07-21,10.104,10.139,10.048,10.055,87145,0
2014-07-22,10.104,10.137,10.013,10.026,130693,0
2014-07-23,10.055,10.062,9.999,10.015,127661,0
2014-07-24,10.035,10.035,9.967,9.986,143435,0
2014-07-25,10.02,10.035,9.986,10.007,117308,0
2014-07-28,9.999,10.07,9.98,9.986,93711,0
2014-07-29,9.992,10.026,9.98,9.98,90481,0
2014-07-30,9.986,10.048,9.945,9.945,86077,0
2014-07-31,9.965,10.007,9.896,9.896,124776,0
2014-08-01,9.91,9.972,9.867,9.924,78411,0
2014-08-04,9.902,9.98,9.791,9.799,108156,0
2014-08-05,9.832,9.951,9.784,9.867,72190,0
2014-08-06,9.875,9.98,9.729,9.958,35960,0
2014-08-07,9.98,10.042,9.838,9.945,49044,0
2014-08-08,9.965,10.104,9.922,10.07,44436,0
2014-08-11,10.09,10.098,9.877,10.015,83884,0
2014-08-12,10.104,10.104,9.896,10.048,91390,0
2014-08-13,10.07,10.104,9.958,10.083,62572,0
2014-08-14,10.139,10.194,10.026,10.077,83444,0
2014-08-15,10.104,10.13,10.025,10.09,67434,0
2014-08-18,10.139,10.174,10.036,10.158,78442,0
2014-08-19,10.077,10.158,10.077,10.152,76029,0
2014-08-20,10.124,10.202,10.104,10.18,53969,0
2014-08-21,10.202,10.202,10.087,10.194,94139,0
2014-08-22,10.186,10.479,10.167,10.208,228569,0
2014-08-25,10.264,10.327,10.194,10.264,93093,0
2014-08-26,10.272,10.311,10.174,10.264,64899,0
2014-08-27,10.34,10.34,10.194,10.272,64994,0
2014-08-28,10.291,10.34,10.158,10.222,107969,0
2014-08-29,10.272,10.34,10.229,10.249,60621,0
2014-09-02,10.306,10.347,10.244,10.244,56478,0
2014-09-03,10.291,10.347,10.186,10.215,64417,0
2014-09-04,10.278,10.333,10.18,10.229,120575,0
2014-09-05,10.278,10.3,10.249,10.249,25041,0
2014-09-08,10.306,10.332,10.244,10.256,72114,0
2014-09-09,10.202,10.311,10.186,10.202,117993,0
2014-09-10,10.45,10.46,10.23,10.337,100479,0
2014-09-11,10.372,10.422,10.275,10.414,45550,0
2014-09-12,10.458,10.458,10.251,10.379,65364,0
2014-09-15,10.401,10.458,10.215,10.43,73199,0
2014-09-16,10.401,10.436,10.337,10.337,90753,0
2014-09-17,10.393,10.6,10.385,10.55,131023,0
2014-09-18,10.557,10.57,10.464,10.528,68440,0
2014-09-19,10.557,10.564,10.28,10.314,141406,0
2014-09-22,10.343,10.401,10.208,10.293,37967,0
2014-09-23,10.401,10.458,10.314,10.401,157320,0
2014-09-24,10.414,10.442,10.322,10.436,73511,0
2014-09-25,10.436,10.436,10.357,10.393,54814,0
2014-09-26,10.43,10.493,10.385,10.458,79474,0
2014-09-29,10.458,10.493,10.393,10.45,83201,0
2014-09-30,10.464,10.479,10.293,10.293,79265,0
2014-10-01,10.365,10.365,10.222,10.337,45152,0
2014-10-02,10.414,10.45,10.337,10.414,61741,0
2014-10-03,10.472,10.472,10.351,10.45,26623,0
2014-10-06,10.493,10.493,10.27,10.486,44793,0
2014-10-07,10.414,10.414,10.286,10.379,57732,0
2014-10-08,10.33,10.407,10.314,10.401,50154,0
2014-10-09,10.414,10.414,10.304,10.357,28465,0
2014-10-10,10.365,10.365,10.23,10.265,27430,0
2014-10-13,10.274,10.322,10.137,10.166,56857,0
2014-10-14,10.245,10.279,10.009,10.129,57722,0
2014-10-15,10.101,10.129,9.59,9.96,136132,0
2014-10-16,9.825,10.379,9.747,10.222,51126,0
2014-10-17,10.179,10.33,10.179,10.265,23935,0
2014-10-20,10.236,10.314,10.194,10.308,13047,0
2014-10-21,10.393,10.393,10.179,10.33,57634,0
2014-10-22,10.33,10.343,10.265,10.314,56536,0
2014-10-23,10.33,10.393,10.274,10.365,54536,0
2014-10-24,10.365,10.407,10.314,10.365,38923,0
2014-10-27,10.365,10.407,10.279,10.343,22886,0
2014-10-28,10.385,10.401,10.322,10.385,30030,0
2014-10-29,10.379,10.486,10.357,10.45,41570,0
2014-10-30,10.5,10.67,10.393,10.464,97764,0
2014-10-31,10.528,10.6,10.401,10.493,46964,0
2014-11-03,10.564,10.6,10.5,10.58,52194,0
2014-11-04,10.535,10.57,10.442,10.514,33141,0
2014-11-05,10.586,10.586,10.486,10.493,28691,0
2014-11-06,10.493,10.635,10.351,10.635,76464,0
2014-11-07,10.6,10.707,10.6,10.707,36411,0
2014-11-10,10.742,10.821,10.635,10.742,104424,0
2014-11-11,10.635,10.764,10.635,10.72,59338,0
2014-11-12,10.764,10.806,10.652,10.707,29443,0
2014-11-13,10.643,10.776,10.635,10.756,39767,0
2014-11-14,10.77,10.77,10.635,10.707,41737,0
2014-11-17,10.735,10.756,10.586,10.643,33660,0
2014-11-18,10.656,10.742,10.564,10.656,25881,0
2014-11-19,10.67,10.742,10.62,10.62,61065,0
2014-11-20,10.635,10.742,10.629,10.678,40068,0
2014-11-21,10.742,10.742,10.535,10.629,50747,0
2014-11-24,10.591,10.66,10.5,10.591,37202,0
2014-11-25,10.643,10.728,10.606,10.728,37993,0
2014-11-26,10.742,10.742,10.663,10.72,30007,0
2014-11-28,10.7,10.742,10.656,10.742,18538,0
2014-12-01,10.735,10.735,10.407,10.514,72641,0
2014-12-02,10.564,10.6,10.479,10.6,42160,0
2014-12-03,10.6,10.728,10.514,10.606,70641,0
2014-12-04,10.65,10.707,10.558,10.606,31292,0
2014-12-05,10.643,10.713,10.6,10.6,17841,0
2014-12-08,10.635,10.67,10.365,10.385,51044,0
2014-12-09,10.479,10.55,10.357,10.407,69021,0
2014-12-10,10.663,10.772,10.604,10.678,121339,0
2014-12-11,10.692,10.745,10.488,10.538,44163,0
2014-12-12,10.554,10.626,10.518,10.567,63804,0
2014-12-15,10.604,10.8,10.547,10.604,56146,0
2014-12-16,10.678,10.678,10.349,10.349,43449,0
2014-12-17,10.472,10.567,10.349,10.356,71461,0
2014-12-18,10.466,10.7,10.364,10.692,84244,0
2014-12-19,10.736,10.749,10.472,10.582,54463,0
2014-12-22,10.612,10.626,10.422,10.496,24888,0
2014-12-23,10.597,10.597,10.451,10.531,39769,0
2014-12-24,10.576,10.749,10.46,10.626,38842,0
2014-12-26,10.576,10.713,10.46,10.557,37263,0
2014-12-29,10.641,10.654,10.422,10.502,65084,0
2014-12-30,10.538,10.604,10.401,10.46,33496,0
2014-12-31,10.488,10.736,10.401,10.525,101910,0
2015-01-02,10.612,10.612,10.443,10.56,48243,0
2015-01-05,10.48,10.787,10.48,10.654,52586,0
2015-01-06,10.641,10.713,10.641,10.683,29302,0
2015-01-07,10.713,10.713,10.567,10.648,31999,0
2015-01-08,10.713,10.713,10.654,10.713,30066,0
2015-01-09,10.654,10.683,10.567,10.683,34491,0
2015-01-12,10.683,10.758,10.612,10.729,45920,0
2015-01-13,10.743,10.749,10.626,10.707,14563,0
2015-01-14,10.692,10.692,10.538,10.582,29269,0
2015-01-15,10.538,10.567,10.371,10.371,26743,0
2015-01-16,10.466,10.56,10.226,10.312,67824,0
2015-01-20,10.659,10.659,10.211,10.226,51959,0
2015-01-21,10.319,10.407,10.094,10.283,49018,0
2015-01-22,10.269,10.29,10.24,10.261,43570,0
2015-01-23,10.251,10.265,10.211,10.248,27814,0
2015-01-26,10.299,10.312,10.24,10.306,66719,0
2015-01-27,10.277,10.378,10.218,10.349,36313,0
2015-01-28,10.378,10.443,10.211,10.29,67842,0
2015-01-29,10.407,10.414,10.319,10.384,20807,0
2015-01-30,10.401,10.414,10.277,10.335,28995,0
2015-02-02,10.384,10.46,10.277,10.451,25124,0
2015-02-03,10.496,10.7,10.496,10.589,52242,0
2015-02-04,10.589,10.787,10.496,10.678,58416,0
2015-02-05,10.678,10.867,10.639,10.778,97621,0
2015-02-06,10.845,11.02,10.787,10.977,96396,0
2015-02-09,10.999,10.999,10.567,10.612,92563,0
2015-02-10,10.678,10.847,10.654,10.749,42819,0
2015-02-11,10.794,10.888,10.678,10.721,29725,0
2015-02-12,10.778,10.778,10.597,10.663,56553,0
2015-02-13,10.8,10.8,10.707,10.766,29144,0
2015-02-17,10.8,10.904,10.713,10.853,31439,0
2015-02-18,10.749,10.816,10.633,10.766,42652,0
2015-02-19,10.808,10.824,10.743,10.778,35510,0
2015-02-20,10.8,10.838,10.692,10.808,62804,0
2015-02-23,10.824,10.896,10.808,10.896,44402,0
2015-02-24,10.853,10.888,10.824,10.853,66384,0
2015-02-25,10.888,10.91,10.808,10.91,56588,0
2015-02-26,10.845,10.874,10.787,10.816,44621,0
2015-02-27,10.859,10.953,10.824,10.953,102988,0
2015-03-02,10.903,11.034,10.874,10.969,52002,0
2015-03-03,10.918,10.932,10.838,10.932,46924,0
2015-03-04,10.888,10.94,10.874,10.918,25520,0
2015-03-05,10.918,11.034,10.8,10.94,77385,0
2015-03-06,10.999,11.078,10.977,11.078,58587,0
2015-03-09,11.092,11.281,10.999,11.143,146943,0
2015-03-10,11.254,11.337,11.143,11.218,72466,0
2015-03-11,11.158,11.264,11.158,11.225,39013,0
2015-03-12,11.254,11.264,11.158,11.254,37942,0
2015-03-13,11.195,11.264,11.032,11.158,60332,0
2015-03-16,11.136,11.285,11.136,11.225,65023,0
2015-03-17,11.233,11.294,11.158,11.166,52822,0
2015-03-18,11.188,11.264,11.106,11.203,43171,0
2015-03-19,10.853,10.904,10.83,10.853,577831,0
2015-03-20,10.889,11.038,10.882,10.979,168925,0
2015-03-23,11.026,11.166,11.003,11.106,132190,0
2015-03-24,11.106,11.182,11.098,11.106,110203,0
2015-03-25,11.122,11.203,11.077,11.166,149755,0
2015-03-26,11.026,11.225,10.875,11.182,62609,0
2015-03-27,11.026,11.225,11.026,11.174,43705,0
2015-03-30,11.166,11.212,11.047,11.166,85536,0
2015-03-31,11.195,11.195,11.113,11.113,41025,0
2015-04-01,11.136,11.182,11.091,11.153,39550,0
2015-04-02,11.166,11.182,11.098,11.166,80440,0
2015-04-06,11.195,11.195,11.128,11.158,32847,0
2015-04-07,11.174,11.2,11.077,11.113,66148,0
2015-04-08,11.106,11.203,11.026,11.106,57381,0
2015-04-09,11.166,11.195,11.047,11.113,85545,0
2015-04-10,11.136,11.174,11.106,11.128,38880,0
2015-04-13,11.143,11.182,11.077,11.113,41962,0
2015-04-14,11.128,11.153,11.106,11.128,62743,0
2015-04-15,11.143,11.182,11.061,11.091,88145,0
2015-04-16,11.113,11.203,11.003,11.203,81387,0
2015-04-17,11.136,11.203,11.055,11.113,60062,0
2015-04-20,11.174,11.225,11.143,11.174,55611,0
2015-04-21,11.203,11.212,11.174,11.188,27417,0
2015-04-22,11.212,11.218,11.169,11.195,48998,0
2015-04-23,11.195,11.212,11.174,11.212,66365,0
2015-04-24,11.212,11.233,11.188,11.212,51481,0
2015-04-27,11.218,11.233,11.085,11.136,46923,0
2015-04-28,11.136,11.218,11.085,11.128,52286,0
2015-04-29,11.174,11.195,11.122,11.128,73469,0
2015-04-30,11.174,11.233,11.166,11.233,74809,0
2015-05-01,11.233,11.233,11.188,11.233,33113,0
2015-05-04,11.242,11.242,11.122,11.195,62343,0
2015-05-05,11.203,11.242,11.153,11.188,51885,0
2015-05-06,11.242,11.242,11.038,11.153,92093,0
2015-05-07,11.153,11.174,11.038,11.085,55262,0
2015-05-08,11.153,11.166,11.047,11.077,428079,0
2015-05-11,11.113,11.212,11.098,11.122,129108,0
2015-05-12,11.166,11.233,11.153,11.203,65512,0
2015-05-13,11.218,11.218,11.128,11.188,59525,0
2015-05-14,11.158,11.294,11.113,11.225,104707,0
2015-05-15,11.218,11.294,11.166,11.285,69115,0
2015-05-18,11.225,11.331,11.203,11.294,63093,0
2015-05-19,11.331,11.337,11.218,11.337,66095,0
2015-05-20,11.337,11.398,11.307,11.345,43573,0
2015-05-21,11.345,11.403,11.294,11.337,43975,0
2015-05-22,11.301,11.421,11.277,11.307,58587,0
2015-05-26,11.345,11.345,11.277,11.285,56150,0
2015-05-27,11.361,11.361,11.233,11.285,52419,0
2015-05-28,11.277,11.285,11.188,11.242,77707,0
2015-05-29,11.242,11.272,11.166,11.166,68776,0
2015-06-01,11.248,11.337,11.153,11.337,85717,0
2015-06-02,11.337,11.337,11.203,11.337,42800,0
2015-06-03,11.337,11.352,11.264,11.337,62343,0
2015-06-04,11.307,11.337,11.264,11.294,30164,0
2015-06-05,11.254,11.345,11.254,11.301,38208,0
2015-06-08,11.315,11.361,11.272,11.301,71727,0
2015-06-09,11.301,11.442,11.301,11.412,109854,0
2015-06-10,11.421,11.496,11.301,11.412,49728,0
2015-06-11,11.39,11.496,11.336,11.412,30533,0
2015-06-12,11.443,11.488,11.381,11.452,41396,0
2015-06-15,11.464,11.526,11.359,11.452,37073,0
2015-06-16,11.398,11.452,11.381,11.412,43624,0
2015-06-17,11.403,11.718,11.351,11.526,66156,0
2015-06-18,11.579,11.641,11.464,11.526,70871,0
2015-06-19,11.526,11.604,11.474,11.519,27772,0
2015-06-22,11.604,11.604,11.305,11.343,83840,0
2015-06-23,11.421,11.534,11.403,11.452,39930,0
2015-06-24,11.452,11.588,11.412,11.519,26987,0
2015-06-25,11.549,11.549,11.381,11.482,22008,0
2015-06-26,11.534,11.534,11.343,11.504,34715,0
2015-06-29,11.443,11.519,11.281,11.312,55021,0
2015-06-30,11.433,11.579,11.403,11.443,50223,0
2015-07-01,11.504,11.557,11.336,11.519,60131,0
2015-07-02,11.504,11.565,11.412,11.565,57511,0
2015-07-06,11.565,11.588,11.482,11.513,62488,0
2015-07-07,11.526,11.579,11.403,11.579,42837,0
2015-07-08,11.549,11.565,11.458,11.519,28820,0
2015-07-09,11.488,11.579,11.488,11.513,48472,0
2015-07-10,11.579,11.588,11.526,11.549,51615,0
2015-07-13,11.543,11.679,11.543,11.664,97463,0
2015-07-14,11.579,11.749,11.549,11.749,111588,0
2015-07-15,11.718,11.749,11.557,11.61,59633,0
2015-07-16,11.664,11.741,11.649,11.718,116853,0
2015-07-17,11.741,11.785,11.725,11.749,135848,0
2015-07-20,11.701,11.779,11.672,11.741,84627,0
2015-07-21,11.772,11.772,11.579,11.672,111611,0
2015-07-22,11.741,11.754,11.672,11.732,60523,0
2015-07-23,11.694,11.749,11.649,11.71,58951,0
2015-07-24,11.718,11.718,11.443,11.482,56987,0
2015-07-27,11.39,11.452,11.299,11.381,46637,0
2015-07-28,11.374,11.374,11.22,11.259,67990,0
2015-07-29,11.238,11.488,11.184,11.452,62751,0
2015-07-30,11.464,11.565,11.464,11.519,50699,0
2015-07-31,11.513,11.565,11.381,11.421,69037,0
2015-08-03,11.488,11.557,11.427,11.526,38997,0
2015-08-04,11.513,11.649,11.482,11.61,66417,0
2015-08-05,11.619,11.626,11.238,11.275,122747,0
2015-08-06,11.228,11.374,11.153,11.19,72376,0
2015-08-07,11.153,11.443,11.153,11.153,91963,0
2015-08-10,11.215,11.381,11.167,11.198,37466,0
2015-08-11,11.153,11.351,11.153,11.228,33390,0
2015-08-12,11.22,11.367,11.22,11.351,44408,0
2015-08-13,11.336,11.403,11.328,11.359,25152,0
2015-08-14,11.321,11.381,11.299,11.299,23974,0
2015-08-17,11.336,11.412,11.299,11.343,21615,0
2015-08-18,11.251,11.328,11.22,11.281,36285,0
2015-08-19,11.228,11.412,11.198,11.359,24629,0
2015-08-20,11.336,11.403,11.259,11.281,25284,0
2015-08-21,11.321,11.367,11.238,11.312,42183,0
2015-08-24,11.114,11.114,10.229,10.908,159419,0
2015-08-25,11.024,11.107,10.664,10.664,58951,0
2015-08-26,10.686,10.808,10.664,10.726,44671,0
2015-08-27,10.855,10.917,10.733,10.862,51746,0
2015-08-28,10.8,10.886,10.8,10.848,41791,0
2015-08-31,10.953,11.114,10.862,11.107,78208,0
2015-09-01,11.091,11.091,10.77,10.893,54496,0
2015-09-02,10.862,11.014,10.855,11.014,50305,0
2015-09-03,11.061,11.281,10.886,11.159,64976,0
2015-09-04,11.068,11.228,11.068,11.19,63666,0
2015-09-08,11.401,11.504,11.348,11.386,44837,0
2015-09-09,11.456,11.527,11.028,11.252,98206,0
2015-09-10,11.144,11.344,11.051,11.293,67672,0
2015-09-11,11.22,11.316,11.097,11.293,33247,0
2015-09-14,11.284,11.395,11.22,11.277,26470,0
2015-09-15,11.348,11.473,11.198,11.229,47824,0
2015-09-16,11.229,11.324,11.144,11.22,24296,0
2015-09-17,11.184,11.301,11.065,11.158,75756,0
2015-09-18,11.144,11.332,11.082,11.332,94627,0
2015-09-21,11.261,11.395,11.184,11.207,37979,0
2015-09-22,11.22,11.371,11.122,11.207,47315,0
2015-09-23,11.198,11.316,11.158,11.207,53450,0
2015-09-24,11.153,11.215,11.104,11.198,34089,0
2015-09-25,11.271,11.371,11.207,11.216,35039,0
2015-09-28,11.176,11.324,10.894,11.113,69309,0
2015-09-29,11.097,11.19,10.479,10.496,86187,0
2015-09-30,10.596,10.83,10.573,10.706,67772,0
2015-10-01,10.784,10.816,10.519,10.565,57032,0
2015-10-02,10.527,10.941,10.402,10.793,85035,0
2015-10-05,10.83,10.964,10.713,10.839,45574,0
2015-10-06,10.871,10.979,10.793,10.949,56521,0
2015-10-07,11.003,11.136,10.996,11.136,32224,0
2015-10-08,11.136,11.198,11.028,11.166,32864,0
2015-10-09,11.144,11.207,11.028,11.19,33885,0
2015-10-12,11.166,11.301,11.166,11.239,24660,0
2015-10-13,11.261,11.324,11.22,11.247,37084,0
2015-10-14,11.229,11.324,11.19,11.252,29667,0
2015-10-15,11.247,11.339,11.059,11.252,26215,0
2015-10-16,11.239,11.271,11.122,11.22,36060,0
2015-10-19,11.207,11.252,11.144,11.153,19181,0
2015-10-20,11.184,11.293,11.128,11.216,18089,0
2015-10-21,11.198,11.247,11.034,11.158,26979,0
2015-10-22,11.216,11.378,11.19,11.207,22124,0
2015-10-23,11.239,11.308,11.136,11.144,15089,0
2015-10-26,11.144,11.19,10.979,10.996,41304,0
2015-10-27,10.964,11.009,10.793,10.909,58309,0
2015-10-28,10.871,10.956,10.807,10.941,49103,0
2015-10-29,10.854,11.003,10.847,10.878,39513,0
2015-10-30,10.932,10.932,10.745,10.824,75701,0
2015-11-02,10.8,11.059,10.793,10.886,62068,0
2015-11-03,10.878,10.964,10.824,10.902,50254,0
2015-11-04,10.964,11.003,10.83,10.871,28221,0
2015-11-05,10.871,10.932,10.675,10.871,73782,0
2015-11-06,10.918,10.918,10.612,10.738,41687,0
2015-11-09,10.713,11.034,10.3,10.784,76260,0
2015-11-10,10.713,10.847,10.604,10.644,35166,0
2015-11-11,10.644,10.886,10.596,10.612,31713,0
2015-11-12,10.644,10.761,10.635,10.668,21995,0
2015-11-13,10.635,10.745,10.541,10.596,41176,0
2015-11-16,10.51,10.699,10.447,10.488,62915,0
2015-11-17,10.496,10.496,9.886,10.135,141684,0
2015-11-18,10.097,10.354,9.777,10.056,140534,0
2015-11-19,10.048,10.167,9.948,10.056,68413,0
2015-11-20,9.97,10.127,9.956,9.964,62019,0
2015-11-23,9.994,10.402,9.994,10.346,93220,0
2015-11-24,10.253,10.659,10.175,10.527,70202,0
2015-11-25,10.628,10.941,10.628,10.784,68413,0
2015-11-27,10.768,11.082,10.589,11.028,30945,0
2015-11-30,11.065,11.113,10.628,10.886,90023,0
2015-12-01,10.886,11.113,10.816,10.941,84195,0
2015-12-02,10.878,11.073,10.878,10.956,66031,0
2015-12-03,10.964,11.009,10.761,10.918,78365,0
2015-12-04,11.019,11.065,10.878,10.964,39897,0
2015-12-07,10.918,11.097,10.793,11.065,66367,0
2015-12-08,11.059,11.059,10.858,10.949,57396,0
2015-12-09,11.029,11.053,10.931,10.941,42764,0
2015-12-10,10.9,10.956,10.756,10.845,34161,0
2015-12-11,10.483,10.931,10.428,10.46,85029,0
2015-12-14,10.483,10.491,10.227,10.29,98101,0
2015-12-15,10.186,10.243,9.857,10.002,118317,0
2015-12-16,9.978,10.419,9.802,10.098,92883,0
2015-12-17,10.098,10.098,9.778,9.857,77799,0
2015-12-18,9.841,9.897,9.536,9.601,97496,0
2015-12-21,9.601,10.002,9.553,9.986,69196,0
2015-12-22,9.946,10.138,9.882,10.13,43355,0
2015-12-23,10.195,10.451,10.049,10.154,45383,0
2015-12-24,10.219,10.219,9.969,10.13,36902,0
2015-12-28,10.186,10.186,9.706,9.769,59272,0
2015-12-29,9.809,10.13,9.809,9.986,81892,0
2015-12-30,9.906,9.962,9.585,9.608,68247,0
2015-12-31,9.545,9.993,9.545,9.76,118338,0
2016-01-04,9.649,9.993,9.577,9.978,58879,0
2016-01-05,9.938,10.04,9.591,10.01,21903,0
2016-01-06,9.874,10.134,9.874,10.106,35599,0
2016-01-07,9.921,10.049,9.914,9.978,33243,0
2016-01-08,9.986,10.025,9.769,9.774,33761,0
2016-01-11,9.778,9.85,9.672,9.673,50928,0
2016-01-12,9.681,9.817,9.3516,9.4484,93517,0
2016-01-13,9.4581,10.21,9.0556,9.0631,77806,0
2016-01-14,9.0237,9.3681,8.4703,9.312,75013,0
2016-01-15,9.1997,9.1997,8.7029,8.9834,60676,0
2016-01-19,9.0471,9.2636,8.7112,8.7913,54855,0
2016-01-20,8.5657,8.5657,8.1412,8.518,89430,0
2016-01-21,8.502,9.1193,8.502,9.0068,51209,0
2016-01-22,8.9909,9.4639,8.887,9.4165,62063,0
2016-01-25,9.3758,9.4397,9.1521,9.2394,42184,0
2016-01-26,9.1997,9.432,9.1596,9.2965,42904,0
2016-01-27,9.4165,9.4165,9.0556,9.2558,41884,0
2016-01-28,9.3933,9.585,9.3042,9.4891,33669,0
2016-01-29,9.4813,9.729,9.2965,9.3516,49144,0
2016-02-01,9.3439,9.4484,9.2326,9.3933,42014,0
2016-02-02,9.3681,9.4929,9.2394,9.2394,26217,0
2016-02-03,9.2326,9.3265,9.0387,9.1671,28211,0
2016-02-04,9.1353,9.1924,8.9196,8.9516,51893,0
2016-02-05,9.019,9.019,8.8788,8.9346,28792,0
2016-02-08,8.9102,9.0143,8.8223,8.9909,17153,0
2016-02-09,8.887,8.9834,8.8068,8.8068,31937,0
2016-02-10,8.8386,9.124,8.7112,8.7112,34074,0
2016-02-11,8.5258,9.0002,8.3252,8.3252,36815,0
2016-02-12,8.398,9.0631,8.2208,8.5746,40964,0
2016-02-16,8.655,8.959,8.4295,8.6065,54520,0
2016-02-17,8.5746,8.815,8.5746,8.7668,40613,0
2016-02-18,8.8532,9.0002,8.8223,8.8551,34920,0
2016-02-19,8.7913,9.0237,8.7913,8.9909,21902,0
2016-02-22,8.9759,9.1671,8.9102,8.9674,26413,0
2016-02-23,9.0002,9.0002,8.1814,8.8315,51802,0
2016-02-24,8.7267,9.0321,8.7267,8.9759,36941,0
2016-02-25,8.9196,9.2326,8.9196,9.1287,31315,0
2016-02-26,9.1287,9.4,9.1287,9.2481,29269,0
2016-02-29,9.2878,9.754,9.1746,9.722,41245,0
2016-03-01,9.689,10.106,9.512,9.706,53187,0
2016-03-02,9.641,9.882,9.4117,9.802,35077,0
2016-03-03,9.545,9.545,8.9431,9.1193,142510,0
2016-03-04,9.1193,9.2026,8.8961,8.9459,166346,0
2016-03-07,8.7722,8.9618,8.267,8.3749,138345,0
2016-03-08,8.449,8.449,8.201,8.2344,75576,0
2016-03-09,8.3089,8.503,8.1018,8.1925,213507,0
2016-03-10,8.2344,8.6144,8.2344,8.3996,114763,0
2016-03-11,8.4658,8.6206,8.3996,8.5737,45583,0
2016-03-14,8.5402,8.5569,8.4084,8.4827,26367,0
2016-03-15,8.3996,8.4658,8.3662,8.4578,49503,0
2016-03-16,8.35,8.5402,8.35,8.5402,38809,0
2016-03-17,8.4331,8.648,8.4331,8.6233,49511,0
2016-03-18,8.5984,8.682,8.4163,8.5984,116938,0
2016-03-21,8.6311,8.682,8.4412,8.5445,46196,0
2016-03-22,8.5737,9.0443,8.4331,8.9618,51880,0
2016-03-23,8.7913,9.0537,8.7221,8.7558,24778,0
2016-03-24,8.7467,9.0115,8.6774,8.9712,16182,0
2016-03-28,9.0537,9.0537,8.682,8.9712,34989,0
2016-03-29,8.8633,8.9956,8.6311,8.9459,38866,0
2016-03-30,9.005,9.005,8.6311,8.8714,40132,0
2016-03-31,8.805,8.8879,8.7066,8.8798,54564,0
2016-04-01,8.7804,8.8961,8.7221,8.8714,19925,0
2016-04-04,8.8798,8.8798,8.7066,8.7385,21031,0
2016-04-05,8.7066,8.7923,8.3749,8.6728,38070,0
2016-04-06,8.6565,8.8379,8.6311,8.7804,23218,0
2016-04-07,8.7558,8.8132,8.6728,8.7311,16810,0
2016-04-08,8.7558,8.7722,8.6144,8.6884,41147,0
2016-04-11,8.6884,8.7311,8.6524,8.7139,21176,0
2016-04-12,8.6728,8.8633,8.6728,8.7639,28307,0
2016-04-13,8.7558,8.8879,8.682,8.7804,22474,0
2016-04-14,8.7311,8.8961,8.7311,8.7639,25041,0
2016-04-15,8.7221,8.8305,8.6435,8.7467,27166,0
2016-04-18,8.7066,8.7886,8.6884,8.6884,25774,0
2016-04-19,8.6884,8.7967,8.6728,8.7066,54526,0
2016-04-20,8.7639,8.8798,8.7385,8.7467,60377,0
2016-04-21,8.7558,8.8798,8.7558,8.8305,22698,0
2016-04-22,8.8305,8.8714,8.743,8.805,44627,0
2016-04-25,8.7467,8.8305,8.6956,8.7139,35345,0
2016-04-26,8.6884,8.8132,8.6144,8.7639,37167,0
2016-04-27,8.7066,8.8305,8.6565,8.7467,48154,0
2016-04-28,8.7385,8.8214,8.648,8.6728,28284,0
2016-04-29,8.6884,8.7722,8.6065,8.6884,97502,0
2016-05-02,8.6565,8.682,8.5569,8.6565,35877,0
2016-05-03,8.5737,8.6565,8.4986,8.5896,45554,0
2016-05-04,8.5242,8.6144,8.4827,8.6065,54398,0
2016-05-05,8.5737,8.7139,8.4738,8.4738,53872,0
2016-05-06,8.4578,8.6392,8.4163,8.449,33563,0
2016-05-09,8.4905,8.5648,8.3996,8.5402,42088,0
2016-05-10,8.7066,8.7066,8.3586,8.4242,50161,0
2016-05-11,8.3749,8.6233,8.3749,8.4986,56818,0
2016-05-12,8.4986,8.6392,8.4986,8.5817,28601,0
2016-05-13,8.6938,8.6975,8.4986,8.5154,21720,0
2016-05-16,8.5075,8.6099,8.4578,8.4827,20255,0
2016-05-17,8.4738,8.5517,8.3996,8.4084,28542,0
2016-05-18,8.4084,8.4658,8.3996,8.4118,26563,0
2016-05-19,8.4084,8.4084,8.1182,8.1677,155855,0
2016-05-20,8.1429,8.267,8.11,8.2259,47265,0
2016-05-23,8.1925,8.5402,8.1925,8.4827,69419,0
2016-05-24,8.4658,8.5648,8.4658,8.5075,31630,0
2016-05-25,8.5154,8.7212,8.4905,8.5984,53131,0
2016-05-26,8.6065,8.6065,8.3834,8.4412,40798,0
2016-05-27,8.4738,8.549,8.4313,8.4738,38199,0
2016-05-31,8.5321,8.5569,8.449,8.5075,26921,0
2016-06-01,8.5154,8.6144,8.5154,8.5984,23918,0
2016-06-02,8.5737,8.6728,8.5737,8.6728,43083,0
2016-06-03,8.648,8.648,8.4242,8.549,179572,0
2016-06-06,8.5648,8.6728,8.449,8.6144,379180,0
2016-06-07,8.6392,8.7221,8.5075,8.7221,225033,0
2016-06-08,8.5772,8.774,8.5595,8.6966,103435,0
2016-06-09,8.6875,8.7476,8.4412,8.7311,122515,0
2016-06-10,8.7394,8.7649,8.4402,8.5595,110886,0
2016-06-13,8.5852,8.5941,8.4313,8.4915,80308,0
2016-06-14,8.4402,8.5614,8.3457,8.448,92939,0
2016-06-15,8.4313,8.5852,8.3543,8.4402,100441,0
2016-06-16,8.4056,8.5595,8.3287,8.5517,55077,0
2016-06-17,8.4827,8.5595,8.4313,8.4994,17317,0
2016-06-20,8.4915,8.5683,8.4313,8.4658,30657,0
2016-06-21,8.517,8.5595,8.4313,8.5082,61438,0
2016-06-22,8.4738,8.5428,8.4225,8.4313,36785,0
2016-06-23,8.517,8.5428,8.4145,8.5428,22430,0
2016-06-24,8.0461,8.5595,7.952,8.4313,41421,0
2016-06-27,8.3885,8.4366,8.243,8.2773,49994,0
2016-06-28,8.3715,8.4658,8.3342,8.4056,33581,0
2016-06-29,8.4827,8.5595,8.4056,8.5252,33044,0
2016-06-30,8.5595,8.6454,8.4827,8.6454,40955,0
2016-07-01,8.5683,8.7221,8.5683,8.6875,46337,0
2016-07-05,8.7311,8.8078,8.6802,8.8078,69289,0
2016-07-06,8.8078,8.8078,8.7139,8.7822,47585,0
2016-07-07,8.7311,8.9272,8.7311,8.9272,94050,0
2016-07-08,8.9272,9.0734,8.8679,8.9787,80056,0
2016-07-11,9.0649,9.0649,8.9196,8.9787,51909,0
2016-07-12,8.9965,9.0471,8.9366,8.9965,47786,0
2016-07-13,8.9712,9.0387,8.9712,8.9965,62805,0
2016-07-14,9.0734,9.0734,8.9318,8.9872,40261,0
2016-07-15,9.0471,9.1155,8.9787,9.0134,55681,0
2016-07-18,9.0565,9.1933,9.0078,9.0996,69453,0
2016-07-19,9.0565,9.0996,9.0471,9.0818,26155,0
2016-07-20,9.0818,9.1071,9.0312,9.0818,45673,0
2016-07-21,9.0734,9.1596,9.0387,9.0649,51761,0
2016-07-22,9.0649,9.1249,9.0649,9.0818,52163,0
2016-07-25,9.0649,9.2355,9.0565,9.1503,52083,0
2016-07-26,9.0996,9.1755,9.0565,9.0996,68041,0
2016-07-27,9.1503,9.1503,9.0649,9.1071,32958,0
2016-07-28,9.0903,9.1155,8.9872,9.0387,56388,0
2016-07-29,9.0134,9.0302,8.8679,8.9366,70648,0
2016-08-01,8.9102,8.9272,8.7913,8.8342,98004,0
2016-08-02,8.8169,8.8169,8.6366,8.7777,86714,0
2016-08-03,8.7311,8.9224,8.7311,8.8423,44988,0
2016-08-04,8.8852,8.9102,8.7649,8.8251,37506,0
2016-08-05,8.8169,8.9366,8.8169,8.9196,89202,0
2016-08-08,8.9534,9.0312,8.9196,8.9872,39656,0
2016-08-09,9.0312,9.0734,8.9272,8.9965,33127,0
2016-08-10,8.945,8.9759,8.7394,8.8078,68286,0
2016-08-11,8.8596,9.0218,8.8204,9.0059,45904,0
2016-08-12,8.8761,8.8761,8.8251,8.8505,89242,0
2016-08-15,8.8169,8.9015,8.7568,8.9015,58046,0
2016-08-16,8.9102,8.9534,8.8169,8.8505,49469,0
2016-08-17,8.8251,8.8342,8.7221,8.7394,54721,0
2016-08-18,8.7057,8.8251,8.7057,8.7649,25609,0
2016-08-19,8.7649,8.8169,8.6542,8.7311,47050,0
2016-08-22,8.7649,8.8059,8.7311,8.774,40224,0
2016-08-23,8.8169,8.8806,8.8169,8.8423,46733,0
2016-08-24,8.8251,8.9015,8.8251,8.8423,53294,0
2016-08-25,8.8251,8.9712,8.8251,8.8679,60421,0
2016-08-26,8.8342,9.0387,8.8342,8.9712,36560,0
2016-08-29,8.9872,9.0734,8.8943,9.0649,39697,0
2016-08-30,9.0218,9.1755,8.9965,9.1755,54164,0
2016-08-31,9.0996,9.1596,8.9534,9.0818,61989,0
2016-09-01,9.1409,9.1409,8.9196,9.0734,44389,0
2016-09-02,9.1071,9.2868,9.0471,9.2704,127969,0
2016-09-06,9.3042,9.3991,9.1071,9.3391,214226,0
2016-09-07,9.3033,9.4184,9.1887,9.3304,101812,0
2016-09-08,9.3565,9.3565,9.2152,9.2239,46953,0
2016-09-09,9.2239,9.251,9.1174,9.2326,73398,0
2016-09-12,9.1531,9.2055,8.9674,9.1699,121677,0
2016-09-13,9.0912,9.1783,8.9318,8.9759,32922,0
2016-09-14,8.9412,9.0556,8.8615,9.0031,45829,0
2016-09-15,8.9234,8.9759,8.8524,8.8961,30825,0
2016-09-16,8.8433,9.1699,8.8433,9.1624,47360,0
2016-09-19,9.1699,9.2587,9.1268,9.1624,35839,0
2016-09-20,9.2152,9.2771,9.1174,9.1968,29103,0
2016-09-21,9.2587,9.2587,9.0556,9.1887,22726,0
2016-09-22,9.2326,9.2858,9.1081,9.2055,27930,0
2016-09-23,9.1437,9.3168,9.0818,9.1624,15469,0
2016-09-26,9.1437,9.1437,8.9759,8.9937,65960,0
2016-09-27,8.9759,9.1624,8.9759,9.1437,24367,0
2016-09-28,9.0818,9.1987,9.0818,9.1353,21415,0
2016-09-29,9.1005,9.1081,8.9674,9.0293,19939,0
2016-09-30,9.0293,9.1005,8.9412,8.9581,43521,0
2016-10-03,8.9318,9.0556,8.9318,8.9843,9368,0
2016-10-04,8.9581,8.9843,8.8879,8.9318,38905,0
2016-10-05,8.9843,8.9843,8.9234,8.9412,20428,0
2016-10-06,8.9318,8.9412,8.8396,8.8524,45550,0
2016-10-07,8.8433,8.9318,8.8433,8.9234,45039,0
2016-10-10,8.8961,8.9674,8.8879,8.9318,32182,0
2016-10-11,8.8788,8.9412,8.8433,8.8697,15962,0
2016-10-12,8.8342,8.8889,8.8169,8.8433,33629,0
2016-10-13,8.7284,8.8615,8.7193,8.8524,23596,0
2016-10-14,8.8788,8.8788,8.7549,8.7995,26587,0
2016-10-17,8.7995,8.8041,8.6838,8.7112,42494,0
2016-10-18,8.7375,8.8651,8.6665,8.7112,44685,0
2016-10-19,8.6757,8.733,8.6399,8.6665,28657,0
2016-10-20,8.6311,8.7284,8.6135,8.6311,16258,0
2016-10-21,8.587,8.7458,8.5781,8.6046,25858,0
2016-10-24,8.6311,8.6929,8.4897,8.6135,46020,0
2016-10-25,8.5428,8.6399,8.4897,8.5605,56299,0
2016-10-26,8.5517,8.6311,8.4719,8.6135,52008,0
2016-10-27,8.6223,8.6399,8.4897,8.5075,51382,0
2016-10-28,8.4897,8.702,8.4808,8.6311,101989,0
2016-10-31,8.6223,8.6223,8.4897,8.5252,59142,0
2016-11-01,8.5252,8.5693,8.3394,8.4366,59241,0
2016-11-02,8.0033,8.4137,7.9945,8.3304,72254,0
2016-11-03,8.2863,8.388,8.2003,8.2686,39014,0
2016-11-04,8.1802,8.3748,8.1359,8.1624,57114,0
2016-11-07,8.2067,8.3836,8.1188,8.2863,38921,0
2016-11-08,8.2333,8.2774,8.1376,8.2686,40302,0
2016-11-09,8.2245,8.4454,8.1802,8.3924,22823,0
2016-11-10,8.1802,8.2067,7.9246,8.1359,219229,0
2016-11-11,8.0564,8.2157,7.9591,8.0652,100654,0
2016-11-14,8.0564,8.2333,7.8795,7.9415,130238,0
2016-11-15,7.8971,8.0299,7.738,7.9415,159465,0
2016-11-16,7.9148,8.2598,7.9148,7.968,68555,0
2016-11-17,8.0033,8.2598,8.0033,8.1359,59674,0
2016-11-18,8.0918,8.123,7.9591,8.0829,77146,0
2016-11-21,8.0829,8.2155,8.0829,8.1447,38336,0
2016-11-22,8.2067,8.4013,8.1643,8.2245,46712,0
2016-11-23,8.2686,8.326,8.1624,8.2598,50475,0
2016-11-25,8.2333,8.3571,8.1359,8.3571,43480,0
2016-11-28,8.4013,8.4013,8.1978,8.2686,35675,0
2016-11-29,8.2686,8.3924,8.1978,8.3571,62407,0
2016-11-30,8.4013,8.4366,8.1802,8.2863,89558,0
2016-12-01,8.3482,8.3836,8.1802,8.1978,61758,0
2016-12-02,8.1802,8.2951,8.1802,8.2863,80663,0
2016-12-05,8.366,8.366,8.2199,8.3216,87702,0
2016-12-06,8.4454,8.4454,8.3128,8.4278,157585,0
2016-12-07,8.4004,8.5098,8.2912,8.3184,107504,0
2016-12-08,8.3367,8.3959,8.2501,8.3275,100275,0
2016-12-09,8.2912,8.364,8.1454,8.3549,108654,0
2016-12-12,8.3003,8.364,8.2183,8.3549,119872,0
2016-12-13,8.364,8.4916,8.3328,8.4369,89730,0
2016-12-14,8.3823,8.5645,8.3003,8.3184,99636,0
2016-12-15,8.3003,8.4095,8.2638,8.3367,67461,0
2016-12-16,8.2912,8.3639,8.2456,8.3367,53167,0
2016-12-19,8.2912,8.3708,8.2729,8.3184,48271,0
2016-12-20,8.3823,8.3823,8.3003,8.3367,65294,0
2016-12-21,8.3503,8.4095,8.282,8.3823,56781,0
2016-12-22,8.4004,8.4734,8.3184,8.4278,54851,0
2016-12-23,8.4734,8.4734,8.4141,8.4642,52438,0
2016-12-27,8.4734,8.5553,8.4506,8.4734,113382,0
2016-12-28,8.4551,8.5463,8.3914,8.5007,92245,0
2016-12-29,8.519,8.5463,8.4004,8.5007,44566,0
2016-12-30,8.5007,8.5372,8.4734,8.519,88216,0
2017-01-03,8.5553,8.5827,8.5321,8.5827,19655,0
2017-01-04,8.6008,8.8742,8.6008,8.8379,221811,0
2017-01-05,8.8651,8.8833,8.61,8.8833,140847,0
2017-01-06,8.847,8.9656,8.8379,8.8924,52169,0
2017-01-09,8.9015,8.9015,8.5917,8.6647,75075,0
2017-01-10,8.7467,8.9102,8.6638,8.7467,80853,0
2017-01-11,8.7649,8.9015,8.6648,8.8833,80262,0
2017-01-12,8.8924,8.9196,8.7012,8.8924,82496,0
2017-01-13,8.8742,8.8742,8.6738,8.7375,135205,0
2017-01-17,8.7558,8.8833,8.7558,8.8196,55257,0
2017-01-18,8.8379,8.8379,8.7012,8.7558,46361,0
2017-01-19,8.8014,8.8014,8.6556,8.6829,40015,0
2017-01-20,8.6464,8.7012,8.5372,8.6282,44774,0
2017-01-23,8.6191,8.6738,8.5372,8.5553,107474,0
2017-01-24,8.6191,8.651,8.5372,8.5736,130369,0
2017-01-25,8.61,8.7102,8.5372,8.6556,53031,0
2017-01-26,8.6647,8.7284,8.5372,8.6738,49567,0
2017-01-27,8.7102,8.7102,8.5553,8.6282,59631,0
2017-01-30,8.6191,8.7284,8.5645,8.61,53277,0
2017-01-31,8.6191,8.7375,8.5372,8.6008,48533,0
2017-02-01,8.6191,8.6464,8.4734,8.6282,84307,0
2017-02-02,8.533,8.6464,8.533,8.6191,42864,0
2017-02-03,8.692,8.692,8.4734,8.5917,31314,0
2017-02-06,8.61,8.6767,8.5827,8.5917,37881,0
2017-02-07,8.6373,8.651,8.5645,8.61,13419,0
2017-02-08,8.6373,8.6464,8.4734,8.5599,28543,0
2017-02-09,8.5463,8.6647,8.5463,8.6647,24038,0
2017-02-10,8.6464,8.7467,8.6464,8.7375,50688,0
2017-02-13,8.7467,8.8196,8.7012,8.7558,30830,0
2017-02-14,8.7467,8.8196,8.7102,8.774,21552,0
2017-02-15,8.7923,8.874,8.7923,8.874,57333,0
2017-02-16,8.8288,8.9656,8.8288,8.9562,49169,0
2017-02-17,8.8742,8.9384,8.8742,8.9384,19977,0
2017-02-21,8.9928,8.9928,8.9468,8.9834,28703,0
2017-02-22,8.974,9.02,8.9468,9.0106,28768,0
2017-02-23,9.02,9.0931,8.9834,9.0837,55207,0
2017-02-24,9.0659,9.2016,9.0659,9.1839,56408,0
2017-02-27,9.2016,9.2384,9.1296,9.2384,46156,0
2017-02-28,9.2481,9.2481,9.0659,9.1839,77283,0
2017-03-01,9.1933,9.1933,9.0659,9.1474,60462,0
2017-03-02,9.1839,9.1839,9.0471,9.0837,57031,0
2017-03-03,9.1109,9.1839,8.9712,9.1203,52102,0
2017-03-06,9.1109,9.1381,9.0106,9.0743,30836,0
2017-03-07,9.0659,9.0931,8.7977,9.0931,40692,0
2017-03-08,8.9384,9.0293,8.929,8.9928,57052,0
2017-03-09,8.9656,9.0743,8.8651,8.8924,54467,0
2017-03-10,8.9562,8.9562,8.847,8.9562,44396,0
2017-03-13,8.9468,8.9928,8.8833,8.9928,53247,0
2017-03-14,8.974,8.974,8.8924,8.974,38997,0
2017-03-15,9.0022,9.0743,8.9656,9.0743,31653,0
2017-03-16,8.9656,9.1381,8.9656,9.0659,108367,0
2017-03-17,9.0931,9.1474,9.0106,9.1296,67827,0
2017-03-20,9.1296,9.1596,9.0659,9.1203,140395,0
2017-03-21,9.1203,9.1577,8.9702,9.0827,39266,0
2017-03-22,9.0827,9.0827,8.8484,8.8952,75920,0
2017-03-23,8.9234,9.064,8.886,8.8952,44968,0
2017-03-24,8.9702,8.9795,8.8484,8.9328,40006,0
2017-03-27,8.9046,8.9694,8.9046,8.9422,28393,0
2017-03-28,8.914,9.0359,8.914,8.9702,37750,0
2017-03-29,8.9516,9.0921,8.9516,9.0734,30521,0
2017-03-30,9.0921,9.1671,9.0359,9.0921,41446,0
2017-03-31,9.0078,9.1671,8.9702,9.1671,37466,0
2017-04-03,9.0734,9.2045,9.0546,9.0827,25801,0
2017-04-04,9.0359,9.1015,8.9984,8.9984,26623,0
2017-04-05,9.0171,9.0734,9.0171,9.0265,14252,0
2017-04-06,8.989,9.064,8.989,9.064,13074,0
2017-04-07,9.0546,9.0546,8.886,9.0453,40729,0
2017-04-10,9.0734,9.092,9.0324,9.0827,20907,0
2017-04-11,9.0827,9.0827,9.0453,9.0734,24904,0
2017-04-12,9.1015,9.1203,8.9702,9.0171,30425,0
2017-04-13,8.9984,9.064,8.9422,9.0078,32272,0
2017-04-17,9.0171,9.0359,8.9609,9.0171,41377,0
2017-04-18,8.9609,9.0822,8.9609,8.9702,41019,0
2017-04-19,9.0171,9.0443,8.9796,9.0171,33918,0
2017-04-20,9.0078,9.0734,8.9792,9.0546,48905,0
2017-04-21,9.0734,9.1109,9.0546,9.0921,26021,0
2017-04-24,9.1109,9.1671,8.989,9.0921,65056,0
2017-04-25,9.1109,9.1671,8.9984,9.1296,55586,0
2017-04-26,9.1483,9.2045,9.0359,9.2045,53858,0
2017-04-27,9.2045,9.2045,8.9984,9.1296,26841,0
2017-04-28,9.139,9.1859,9.0265,9.1671,40243,0
2017-05-01,9.1859,9.1859,9.0453,9.1015,35297,0
2017-05-02,9.0453,9.2607,9.0453,9.2607,70608,0
2017-05-03,9.2607,9.2607,9.1062,9.2229,28980,0
2017-05-04,9.2326,9.2326,9.0546,9.1109,23744,0
2017-05-05,9.1109,9.1203,8.9984,9.1015,28080,0
2017-05-08,9.1015,9.1765,9.0921,9.1483,31550,0
2017-05-09,9.1765,9.2142,9.0921,9.1483,52474,0
2017-05-10,9.1765,9.1765,8.5485,8.6984,296422,0
2017-05-11,8.6891,8.7109,8.436,8.5203,75871,0
2017-05-12,8.436,8.5672,8.0986,8.3704,239461,0
2017-05-15,8.5109,8.5109,8.3423,8.3985,71291,0
2017-05-16,8.4079,8.5076,8.2016,8.2954,203187,0
2017-05-17,8.1548,8.2954,8.061,8.1454,167533,0
2017-05-18,8.108,8.4265,8.061,8.2016,79482,0
2017-05-19,8.211,8.211,8.061,8.061,130275,0
2017-05-22,8.1642,8.2652,8.1266,8.2016,73197,0
2017-05-23,8.2579,8.3048,8.1548,8.211,98038,0
2017-05-24,8.1736,8.2194,8.1548,8.1736,33079,0
2017-05-25,8.1548,8.3423,8.1548,8.1829,93828,0
2017-05-26,8.1642,8.3329,8.1642,8.2392,101562,0
2017-05-30,8.2392,8.3892,8.2392,8.2485,70503,0
2017-05-31,8.2579,8.2579,8.1173,8.2016,107038,0
2017-06-01,8.2204,8.286,8.1642,8.2673,76311,0
2017-06-02,8.2579,8.3891,8.1642,8.3235,107039,0
2017-06-05,8.3704,8.3704,8.2673,8.3235,104258,0
2017-06-06,8.2954,8.3423,8.2016,8.3423,156541,0
2017-06-07,8.1293,8.381,8.1191,8.2939,145410,0
2017-06-08,8.3326,8.3326,8.2358,8.2455,67269,0
2017-06-09,8.2261,8.2455,8.0229,8.2358,111468,0
2017-06-12,8.1487,8.2358,7.9842,8.0713,161834,0
2017-06-13,8.0326,8.2455,8.0326,8.2164,75699,0
2017-06-14,8.1777,8.2165,8.0326,8.081,39627,0
2017-06-15,7.9939,8.0906,7.9939,8.0519,50190,0
2017-06-16,8.0326,8.1293,8.0326,8.0906,29350,0
2017-06-19,8.081,8.139,8.0422,8.0422,38304,0
2017-06-20,8.0326,8.11,8.0229,8.0229,72561,0
2017-06-21,8.0229,8.1003,8.0132,8.0519,28491,0
2017-06-22,8.081,8.11,8.0229,8.0519,40865,0
2017-06-23,8.081,8.081,8.0068,8.0519,30869,0
2017-06-26,8.0326,8.0713,8.0132,8.0713,35701,0
2017-06-27,8.081,8.081,7.9358,8.0229,31296,0
2017-06-28,8.0422,8.1293,7.9358,8.1003,66646,0
2017-06-29,8.1293,8.139,7.9358,8.081,27988,0
2017-06-30,8.081,8.0954,7.9648,7.9939,45838,0
2017-07-03,7.9745,8.0519,7.96,8.0229,15039,0
2017-07-05,8.0229,8.0453,8.0035,8.0422,16701,0
2017-07-06,7.9745,8.0519,7.9745,8.0422,27273,0
2017-07-07,8.0422,8.0422,7.9756,8.0132,21418,0
2017-07-10,7.9842,8.0084,7.9358,7.9842,37238,0
2017-07-11,7.9551,8.006,7.9358,7.9939,48017,0
2017-07-12,7.9745,8.0035,7.8584,7.8874,123884,0
2017-07-13,7.868,7.897,7.8003,7.8584,56573,0
2017-07-14,7.81,7.9358,7.81,7.8874,33876,0
2017-07-17,7.8584,7.9455,7.81,7.8584,32708,0
2017-07-18,7.8197,7.9358,7.8141,7.8584,15169,0
2017-07-19,7.8584,7.8971,7.839,7.8679,8062,0
2017-07-20,7.868,7.8874,7.8487,7.8777,20001,0
2017-07-21,7.8971,7.9068,7.8003,7.8487,57917,0
2017-07-24,7.8487,7.8584,7.7422,7.7713,62202,0
2017-07-25,7.7713,7.9648,7.7422,7.8003,39037,0
2017-07-26,7.8003,7.8874,7.7906,7.8197,39807,0
2017-07-27,7.8197,7.8777,7.7906,7.868,21753,0
2017-07-28,7.7519,7.868,7.7519,7.7713,32085,0
2017-07-31,7.7616,7.9068,7.7422,7.8971,44693,0
2017-08-01,7.8487,7.8874,7.7616,7.8874,46732,0
2017-08-02,7.8487,7.8638,7.7519,7.7713,31668,0
2017-08-03,7.7422,7.81,7.7422,7.7519,41807,0
2017-08-04,7.7431,7.7442,7.6745,7.6938,34603,0
2017-08-07,7.6938,7.6938,7.5196,7.6261,37731,0
2017-08-08,7.6067,7.6251,7.5196,7.539,41833,0
2017-08-09,7.5874,7.9164,7.5196,7.9068,185920,0
2017-08-10,7.839,7.9111,7.6648,7.8584,41887,0
2017-08-11,7.8584,7.9022,7.7906,7.7906,25890,0
2017-08-14,8.0326,8.0326,7.8874,8.0132,48456,0
2017-08-15,8.0229,8.0616,7.8971,7.9551,35651,0
2017-08-16,7.9842,8.0616,7.9842,8.0229,33381,0
2017-08-17,7.9842,8.0422,7.8971,7.9842,51781,0
2017-08-18,8.0422,8.0422,7.8293,7.9648,42283,0
2017-08-21,7.9745,8.1584,7.9358,8.081,67936,0
2017-08-22,8.081,8.1243,7.9455,8.0616,28452,0
2017-08-23,8.0422,8.2261,8.0422,8.1681,67677,0
2017-08-24,8.1681,8.3615,8.0713,8.2164,54686,0
2017-08-25,8.2261,8.3229,8.1293,8.2552,25168,0
2017-08-28,8.2455,8.3122,8.1293,8.2068,23867,0
2017-08-29,8.1293,8.2117,8.0713,8.1874,44809,0
2017-08-30,8.1971,8.4681,8.139,8.3713,96409,0
2017-08-31,8.3229,8.439,8.2552,8.3326,96202,0
2017-09-01,8.3035,8.468,8.2993,8.3519,106233,0
2017-09-05,8.3713,8.4681,8.3229,8.4003,106405,0
2017-09-06,8.4584,8.4584,8.3549,8.41,86634,0
2017-09-07,8.39,8.4,8.3291,8.34,54051,0
2017-09-08,8.2994,8.33,8.2,8.29,51783,0
2017-09-11,8.26,8.28,8.2,8.24,76647,0
2017-09-12,8.21,8.3,8.2008,8.24,41756,0
2017-09-13,8.24,8.3,8.2,8.26,31948,0
2017-09-14,8.31,8.4299,8.2542,8.36,32613,0
2017-09-15,8.32,8.45,8.31,8.45,42928,0
2017-09-18,8.5,8.5,8.4373,8.5,38235,0
2017-09-19,8.5,8.58,8.42,8.5,88761,0
2017-09-20,8.52,8.55,8.5,8.51,77849,0
2017-09-21,8.48,8.5,8.35,8.38,31429,0
2017-09-22,8.38,8.46,8.35,8.39,22033,0
2017-09-25,8.36,8.46,8.34,8.38,27300,0
2017-09-26,8.38,8.45,8.35,8.44,20839,0
2017-09-27,8.5,8.5,8.41,8.42,24689,0
2017-09-28,8.41,8.445,8.37,8.4,30043,0
2017-09-29,8.34,8.45,8.33,8.43,75247,0
2017-10-02,8.43,8.45,8.35,8.405,28414,0
2017-10-03,8.41,8.55,8.4,8.51,59359,0
2017-10-04,8.53,8.6,8.5,8.54,35850,0
2017-10-05,8.542,8.542,8.475,8.51,17738,0
2017-10-06,8.49,8.51,8.3077,8.41,22413,0
2017-10-09,8.4,8.44,8.35,8.39,30096,0
2017-10-10,8.38,8.53,8.38,8.39,3955,0
2017-10-11,8.38,8.482,8.38,8.47,13746,0
2017-10-12,8.49,8.52,8.45,8.49,24070,0
2017-10-13,8.48,8.55,8.45,8.52,51964,0
2017-10-16,8.49,8.52,8.4129,8.49,35497,0
2017-10-17,8.51,8.549,8.4489,8.53,30844,0
2017-10-18,8.53,8.589,8.412,8.46,24212,0
2017-10-19,8.48,8.57,8.4,8.44,14742,0
2017-10-20,8.44,8.49,8.4269,8.46,12293,0
2017-10-23,8.46,8.54,8.4,8.425,49024,0
2017-10-24,8.43,8.46,8.38,8.38,13681,0
2017-10-25,8.41,8.51,8.41,8.42,16749,0
2017-10-26,8.41,8.48,8.41,8.44,20596,0
2017-10-27,8.41,8.41,8.3,8.35,83587,0
2017-10-30,8.36,8.41,8.31,8.35,25671,0
2017-10-31,8.35,8.41,8.32,8.32,30478,0
2017-11-01,8.32,8.36,8.25,8.33,28026,0
2017-11-02,8.28,8.28,8.09,8.2,40039,0
2017-11-03,8.2,8.3,8.15,8.2,38559,0
2017-11-06,8.21,8.389,8.18,8.21,41002,0
2017-11-07,8.2,8.399,8.2,8.22,26404,0
2017-11-08,8.21,8.5,8.21,8.49,78164,0
2017-11-09,8.44,8.5,8.35,8.39,38740,0
2017-11-10,8.37,8.4434,8.3017,8.39,35310,0
