Date,Open,High,Low,Close,Volume,OpenInt
2011-12-16,5.6654,5.7271,5.6094,5.7211,621840,0
2011-12-19,5.7831,5.8389,5.7645,5.7955,272740,0
2011-12-20,5.8886,6.0063,5.7708,5.9628,925820,0
2011-12-21,5.8886,5.9195,5.7768,5.8638,265311,0
2011-12-22,5.8761,5.9195,5.8326,5.8699,179908,0
2011-12-23,5.8699,5.9254,5.8389,5.9254,116700,0
2011-12-27,6.0557,6.1304,6.0063,6.0436,273314,0
2011-12-28,6.0311,6.0311,5.8886,5.9506,92544,0
2011-12-29,5.8886,5.9195,5.7397,5.7892,111262,0
2011-12-30,5.8111,5.8555,5.7985,5.8555,141751,0
2012-01-03,5.9506,5.9506,5.7955,5.9009,289242,0
2012-01-04,5.8265,5.8265,5.6406,5.7645,248613,0
2012-01-05,5.7397,5.8389,5.7334,5.7955,60498,0
2012-01-06,5.7955,5.7955,5.7334,5.7955,65662,0
2012-01-09,5.7768,5.8822,5.7708,5.8574,83714,0
2012-01-10,5.9815,6.0125,5.8699,5.9318,187135,0
2012-01-11,5.8326,5.8822,5.7645,5.8203,76796,0
2012-01-12,5.8822,5.8822,5.7645,5.8139,59483,0
2012-01-13,5.7211,5.8203,5.7152,5.8203,102760,0
2012-01-17,5.9688,6.0001,5.8948,5.9009,249544,0
2012-01-18,5.9938,6.0929,5.9875,6.0496,465747,0
2012-01-19,6.0125,6.1674,5.9688,6.1487,377555,0
2012-01-20,6.1428,6.1861,6.1428,6.1487,355068,0
2012-01-23,6.1984,6.2355,6.1428,6.1674,206060,0
2012-01-24,6.1428,6.1548,6.0745,6.0993,330195,0
2012-01-25,6.0682,6.2233,5.9688,6.2168,109625,0
2012-01-26,6.2168,6.2419,6.0806,6.1053,131540,0
2012-01-27,6.0993,6.1984,6.0929,6.1735,34137,0
2012-01-30,6.1674,6.1674,6.0249,6.1428,49589,0
2012-01-31,6.1924,6.1924,6.0984,6.1799,67795,0
2012-02-01,6.2046,6.2293,6.1053,6.1984,64042,0
2012-02-02,6.1799,6.2233,6.0806,6.1304,27299,0
2012-02-03,6.1922,6.2978,6.1428,6.2666,87087,0
2012-02-06,6.3037,6.3533,6.279,6.3161,43766,0
2012-02-07,6.3037,6.341,6.2603,6.2914,14977,0
2012-02-08,6.2914,6.3161,6.279,6.2978,10408,0
2012-02-09,6.2978,6.3101,6.1984,6.2542,45769,0
2012-02-10,6.2233,6.3223,6.2108,6.3223,27769,0
2012-02-13,6.4711,6.6698,6.4711,6.5703,53135,0
2012-02-14,6.632,6.632,6.4835,6.5451,28075,0
2012-02-15,6.5143,6.5143,6.3347,6.3966,51698,0
2012-02-16,6.372,6.4774,6.279,6.4774,33348,0
2012-02-17,6.4341,6.4774,6.3843,6.3966,6559,0
2012-02-21,6.4774,6.5451,6.4402,6.4587,13988,0
2012-02-22,6.4835,6.496,6.3906,6.4464,32186,0
2012-02-23,6.3223,6.3223,6.062,6.1922,89603,0
2012-02-24,6.2168,6.2355,6.1364,6.2046,13482,0
2012-02-27,6.2046,6.2168,6.062,6.1922,64337,0
2012-02-28,6.1674,6.248,6.0682,6.0869,44185,0
2012-02-29,6.134,6.1528,6.0644,6.0644,27205,0
2012-03-01,6.1548,6.2603,6.1115,6.2542,44714,0
2012-03-02,6.2298,6.3113,6.1986,6.2112,15658,0
2012-03-05,6.2727,6.4279,6.2727,6.3533,49397,0
2012-03-06,6.1673,6.1673,5.9231,6.1109,67110,0
2012-03-07,6.1109,6.305,6.1046,6.2423,11399,0
2012-03-08,6.2112,6.349,6.1361,6.3237,23565,0
2012-03-09,6.3286,6.3657,6.2666,6.279,16388,0
2012-03-12,6.1239,6.1364,6.0745,6.1115,90791,0
2012-03-13,6.1364,6.2542,6.1115,6.2419,145275,0
2012-03-14,6.2293,6.2914,6.1548,6.1984,69776,0
2012-03-15,6.2603,6.2978,6.2603,6.2914,36890,0
2012-03-16,6.2978,6.372,6.2914,6.3286,13288,0
2012-03-19,6.3286,6.3286,6.248,6.2852,25976,0
2012-03-20,6.2419,6.2666,6.2168,6.2603,16436,0
2012-03-21,6.2419,6.2542,6.1115,6.1799,19919,0
2012-03-22,6.1735,6.2666,6.1735,6.248,7217,0
2012-03-23,6.2423,6.2423,6.1547,6.1986,32000,0
2012-03-26,6.5082,6.5644,6.4711,6.5082,75409,0
2012-03-27,6.4899,6.5082,6.4649,6.4711,7713,0
2012-03-28,6.4464,6.4464,6.3101,6.3784,8357,0
2012-03-29,6.38,6.38,6.2862,6.2924,5008,0
2012-03-30,6.3112,6.4061,6.2288,6.4061,21272,0
2012-04-02,6.4303,6.5178,6.4303,6.4928,14488,0
2012-04-03,6.5055,6.6931,6.5055,6.6369,99658,0
2012-04-04,6.5616,6.5616,6.4554,6.5432,18199,0
2012-04-05,6.5556,6.7938,6.5556,6.706,26988,0
2012-04-09,6.6554,6.6684,6.537,6.6554,11377,0
2012-04-10,6.5991,6.6308,6.5869,6.6183,12552,0
2012-04-11,6.7309,6.7309,6.706,6.7243,15895,0
2012-04-12,6.7746,6.8058,6.6999,6.7995,7839,0
2012-04-13,6.7498,6.7498,6.6999,6.706,5759,0
2012-04-16,6.7372,6.7372,6.6684,6.6684,8618,0
2012-04-17,6.7123,6.8377,6.7123,6.7618,14767,0
2012-04-18,6.6554,6.6623,6.4868,6.6308,20349,0
2012-04-19,6.6491,6.6491,6.4806,6.5178,2044,0
2012-04-20,6.5556,6.6491,6.5556,6.6308,6067,0
2012-04-23,6.6054,6.7182,6.5678,6.6431,11722,0
2012-04-24,6.6491,6.9312,6.6491,6.6999,16972,0
2012-04-25,6.7436,6.8752,6.7436,6.7618,5267,0
2012-04-26,6.7746,6.7811,6.6684,6.7243,15367,0
2012-04-27,6.7995,6.8752,6.7618,6.7811,13238,0
2012-04-30,6.7548,6.7548,6.6595,6.6788,3659,0
2012-05-01,6.6308,6.7811,6.5748,6.6868,12361,0
2012-05-02,6.6369,6.9186,6.5932,6.6369,25976,0
2012-05-03,6.6911,6.7357,6.5199,6.5199,15266,0
2012-05-04,6.4993,6.5432,6.4178,6.4492,8338,0
2012-05-07,6.4051,6.6491,6.4051,6.4868,13550,0
2012-05-08,6.4678,6.5116,6.4678,6.4678,18187,0
2012-05-09,6.4188,6.4694,6.2099,6.3682,23365,0
2012-05-10,6.5137,6.6848,6.5137,6.6402,15577,0
2012-05-11,6.5807,6.6246,6.5432,6.5556,8223,0
2012-05-14,6.5869,6.5869,6.4364,6.4364,4900,0
2012-05-15,6.4303,6.4303,6.2487,6.2612,10141,0
2012-05-16,6.2738,6.3427,6.2612,6.3237,9024,0
2012-05-17,6.4051,6.4051,6.161,6.2112,3353,0
2012-05-18,6.2112,6.2112,6.1046,6.1109,13551,0
2012-05-21,6.1861,6.4364,6.1861,6.4364,8305,0
2012-05-22,6.3677,6.4051,6.1986,6.2172,12197,0
2012-05-23,6.2676,6.3677,6.017,6.1483,19156,0
2012-05-24,6.28,6.4303,6.2676,6.3237,3847,0
2012-05-25,6.343,6.4379,6.3237,6.343,6559,0
2012-05-29,6.1673,6.2298,6.1361,6.1361,25739,0
2012-05-30,6.1234,6.1735,6.1171,6.1424,10793,0
2012-05-31,6.1023,6.2479,6.1023,6.2099,5726,0
2012-06-01,6.1592,6.1592,6.0833,6.0833,3689,0
2012-06-04,6.086,6.1234,5.9544,6.1109,41097,0
2012-06-05,6.2921,6.2921,6.1023,6.1464,10104,0
2012-06-06,6.1403,6.2858,6.134,6.2035,4536,0
2012-06-07,6.267,6.3176,6.267,6.2858,14291,0
2012-06-08,6.2986,6.2986,6.1464,6.1845,7375,0
2012-06-11,6.1657,6.1657,6.1214,6.134,4731,0
2012-06-12,6.1528,6.3176,6.134,6.2605,9532,0
2012-06-13,6.0135,6.0705,5.9692,5.9756,24060,0
2012-06-14,6.0009,6.3302,6.0009,6.2035,15728,0
2012-06-15,6.1214,6.1214,5.9692,6.1148,12451,0
2012-06-18,6.0644,6.134,6.0644,6.1148,4315,0
2012-06-19,6.1214,6.3934,6.1214,6.267,15228,0
2012-06-20,6.3237,6.3237,6.1657,6.1972,10420,0
2012-06-21,6.3112,6.3237,6.0263,6.1023,13075,0
2012-06-22,6.1086,6.1721,6.077,6.1721,5499,0
2012-06-25,6.1845,6.1845,6.0895,6.1464,2804,0
2012-06-26,6.1782,6.2986,6.1214,6.1908,13926,0
2012-06-27,6.1403,6.1782,6.1214,6.1276,4532,0
2012-06-28,6.1148,6.2035,6.0009,6.1721,154435,0
2012-06-29,6.1845,6.2351,6.1782,6.2035,97479,0
2012-07-02,6.2035,6.2605,6.0135,6.077,94619,0
2012-07-03,6.1086,6.2099,6.0135,6.0895,87835,0
2012-07-05,6.1464,6.2288,6.0517,6.0517,3897,0
2012-07-06,6.077,6.077,6.0517,6.0705,12283,0
2012-07-09,6.1086,6.2161,6.0517,6.077,3189,0
2012-07-10,6.0895,6.267,6.0833,6.0833,42011,0
2012-07-11,6.1214,6.1972,6.1214,6.1528,12858,0
2012-07-12,6.1782,6.1972,6.1214,6.1464,12753,0
2012-07-13,6.1528,6.2479,6.1528,6.2161,4897,0
2012-07-16,6.0644,6.0644,5.8555,5.9567,106634,0
2012-07-17,5.9312,6.0135,5.8555,5.8871,3399,0
2012-07-18,5.8681,5.9249,5.8555,5.9249,1984,0
2012-07-19,5.8871,6.039,5.8871,5.9567,5486,0
2012-07-20,6.0263,6.0263,6.0263,6.0263,896,0
2012-07-23,5.8806,5.8871,5.8301,5.8871,12673,0
2012-07-24,5.7605,5.7605,5.6908,5.7161,38638,0
2012-07-25,5.7731,5.8743,5.7731,5.8111,14571,0
2012-07-26,5.7985,5.8934,5.7985,5.8238,5493,0
2012-07-27,5.8555,5.9692,5.8428,5.9378,14955,0
2012-07-30,5.9378,5.9441,5.8428,5.8617,6047,0
2012-07-31,5.8238,5.8491,5.8175,5.8301,4265,0
2012-08-01,5.9629,6.1148,5.9629,6.0705,27726,0
2012-08-02,6.1214,6.1908,6.0199,6.0454,42273,0
2012-08-03,6.1023,6.1972,6.096,6.1086,15604,0
2012-08-06,6.039,6.039,5.9692,5.9756,10623,0
2012-08-07,5.9756,6.0705,5.8617,5.9629,17592,0
2012-08-08,6.0073,6.0833,6.0009,6.0644,7722,0
2012-08-09,6.039,6.0705,5.9249,5.982,2343,0
2012-08-10,6.0199,6.1276,6.0135,6.0135,13085,0
2012-08-13,5.697,5.7224,5.5073,5.697,79316,0
2012-08-14,5.697,5.8743,5.697,5.8301,26610,0
2012-08-15,5.7605,5.8111,5.697,5.7605,31800,0
2012-08-16,5.7605,5.8871,5.7605,5.8555,5520,0
2012-08-17,5.8428,5.8428,5.7669,5.8175,25557,0
2012-08-20,5.7731,6.1023,5.7731,5.9441,61179,0
2012-08-21,6.0135,6.0135,5.8743,5.8743,29616,0
2012-08-22,5.9441,6.0705,5.8997,6.0009,125733,0
2012-08-23,6.0454,6.3619,6.0454,6.2035,163894,0
2012-08-24,6.1782,6.2986,6.1214,6.1214,54844,0
2012-08-27,6.1214,6.1214,5.9756,6.077,38496,0
2012-08-28,6.0644,6.0644,5.9692,6.0135,27294,0
2012-08-29,6.0579,6.1214,6.0579,6.096,8267,0
2012-08-30,6.0644,6.2605,6.0135,6.096,32206,0
2012-08-31,6.1782,6.1782,6.0199,6.0833,5335,0
2012-09-04,6.0009,6.0833,5.982,6.0454,7457,0
2012-09-05,5.9756,5.9946,5.9692,5.9946,22641,0
2012-09-06,5.9756,6.1403,5.9504,6.1214,10850,0
2012-09-07,6.134,6.2921,6.134,6.2417,6603,0
2012-09-10,6.2224,6.3302,6.2224,6.3112,12322,0
2012-09-11,6.3619,6.4251,6.2731,6.4251,16120,0
2012-09-12,6.4502,6.5896,6.3176,6.3682,10485,0
2012-09-13,6.3176,6.4947,6.3176,6.4947,8726,0
2012-09-14,6.4061,6.5006,6.3808,6.4694,3789,0
2012-09-17,6.4568,6.5137,6.3808,6.3873,8844,0
2012-09-18,6.3619,6.5265,6.3619,6.5137,8738,0
2012-09-19,6.4947,6.5199,6.4568,6.5137,4729,0
2012-09-20,6.6992,6.7052,6.6156,6.641,43553,0
2012-09-21,6.7052,6.7116,6.6609,6.6609,4431,0
2012-09-24,6.7243,7.0631,6.7243,7.0631,42645,0
2012-09-25,6.9993,6.9993,6.8971,6.9736,10598,0
2012-09-26,6.8971,6.8971,6.8143,6.8393,20169,0
2012-09-27,6.9736,7.1202,6.9672,7.0059,23848,0
2012-09-28,7.0505,7.0631,6.9605,6.9672,14076,0
2012-10-01,7.0117,7.115,6.9736,7.025,2250,0
2012-10-02,7.2172,7.5806,7.2172,7.3,17827,0
2012-10-03,7.3827,7.5995,7.2551,7.2551,9719,0
2012-10-04,7.2743,7.3827,7.1913,7.203,11436,0
2012-10-05,7.268,7.3698,7.2483,7.3698,13640,0
2012-10-08,7.3698,7.3827,7.2743,7.2811,7119,0
2012-10-09,7.2172,7.2172,6.9672,7.0308,45368,0
2012-10-10,7.025,7.0308,6.9546,6.9672,14673,0
2012-10-11,7.044,7.1723,6.9164,6.9226,19761,0
2012-10-12,6.9862,7.0631,6.9862,7.057,4563,0
2012-10-15,7.3317,7.5687,7.319,7.4154,60129,0
2012-10-16,7.3249,7.3249,7.178,7.1913,9705,0
2012-10-17,7.319,7.4465,7.3,7.3507,17481,0
2012-10-18,7.3577,7.3577,7.287,7.338,10475,0
2012-10-19,7.3577,7.3638,7.2362,7.2483,6744,0
2012-10-22,7.287,7.4017,7.1978,7.287,7965,0
2012-10-23,7.1723,7.2103,7.127,7.184,15860,0
2012-10-24,7.1458,7.2172,7.1011,7.1655,3047,0
2012-10-25,7.1532,7.184,7.057,7.115,50678,0
2012-10-26,7.1202,7.178,7.1011,7.1011,8881,0
2012-10-31,7.4534,7.4534,7.0953,7.0953,16815,0
2012-11-01,7.1591,7.268,7.1077,7.2362,7437,0
2012-11-02,7.2423,7.2613,7.1978,7.1978,5018,0
2012-11-05,7.203,7.338,7.203,7.312,14445,0
2012-11-06,7.3507,7.5743,7.3507,7.4267,18248,0
2012-11-07,7.4267,7.4724,7.3638,7.3775,17411,0
2012-11-08,7.4405,7.4724,7.4206,7.4206,11439,0
2012-11-09,7.3507,7.4405,7.203,7.3507,5016,0
2012-11-12,7.319,7.3889,7.2743,7.344,4581,0
2012-11-13,7.2103,7.306,7.2103,7.2423,5955,0
2012-11-14,7.2294,7.2294,6.9226,6.9226,12601,0
2012-11-15,6.9164,7.0887,6.8909,6.9546,11761,0
2012-11-16,6.9356,6.9736,6.91,6.9736,11422,0
2012-11-19,7.044,7.1532,7.044,7.1532,15471,0
2012-11-20,7.1532,7.3698,7.1532,7.2613,8926,0
2012-11-21,7.319,7.4465,7.319,7.3889,31849,0
2012-11-23,7.4724,7.5427,7.4267,7.4782,10075,0
2012-11-26,7.4724,7.7354,7.344,7.613,23420,0
2012-11-27,7.5427,7.5427,7.4655,7.5048,9876,0
2012-11-28,7.5238,7.5618,7.3964,7.4345,22514,0
2012-11-29,7.5365,7.6572,7.4913,7.5687,3040,0
2012-11-30,7.6707,7.7213,7.5103,7.6446,5941,0
2012-12-03,7.5618,7.5618,7.4078,7.4594,8288,0
2012-12-04,7.6707,7.7276,7.613,7.6258,16929,0
2012-12-05,7.6187,7.7276,7.5743,7.6518,5745,0
2012-12-06,7.6518,7.7157,7.5618,7.5995,8549,0
2012-12-07,7.5995,7.5995,7.5238,7.5995,3915,0
2012-12-10,7.5743,7.6375,7.4405,7.5806,7244,0
2012-12-11,7.6772,7.7213,7.6707,7.6707,3881,0
2012-12-12,7.7543,7.977,7.7543,7.8952,10369,0
2012-12-13,7.9615,8.0647,7.8067,8.0326,11571,0
2012-12-14,8.0122,8.2251,7.942,8.0254,27032,0
2012-12-17,7.9288,7.987,7.7797,7.8714,18367,0
2012-12-18,8.0898,8.237,8.0254,8.1485,9308,0
2012-12-19,8.2124,8.4062,8.1212,8.1603,17690,0
2012-12-20,8.3153,8.6365,8.3017,8.4436,13974,0
2012-12-21,8.3102,8.3791,8.1877,8.2566,89594,0
2012-12-24,8.1603,8.1731,8.0564,8.0564,7412,0
2012-12-26,8.1026,8.2065,8.1026,8.2065,9422,0
2012-12-27,8.271,8.3791,8.271,8.3791,7831,0
2012-12-28,8.3791,8.3791,8.2251,8.3017,12179,0
2012-12-31,8.3791,8.5211,8.3476,8.496,11516,0
2013-01-02,8.5798,8.8632,8.5798,8.7091,12926,0
2013-01-03,8.669,8.7411,8.5869,8.6897,11143,0
2013-01-04,8.6112,8.6257,8.5406,8.554,6557,0
2013-01-07,8.5211,8.786,8.4436,8.5344,30253,0
2013-01-08,8.4826,8.4826,8.3341,8.3341,15348,0
2013-01-09,8.425,8.7211,8.425,8.7037,19900,0
2013-01-10,8.5724,8.5724,8.4436,8.5211,6386,0
2013-01-11,8.5665,8.6058,8.496,8.496,7321,0
2013-01-14,8.5478,8.5869,8.529,8.5406,4842,0
2013-01-15,8.5406,8.5406,8.4436,8.4524,13148,0
2013-01-16,8.3153,8.4436,8.3153,8.4436,33911,0
2013-01-17,8.4826,8.8105,8.4633,8.5406,50758,0
2013-01-18,8.5724,8.5724,8.5094,8.529,19237,0
2013-01-22,8.5014,8.5014,8.3928,8.3928,13749,0
2013-01-23,8.5344,8.5869,8.496,8.496,15514,0
2013-01-24,8.4436,8.6257,8.3876,8.6184,10825,0
2013-01-25,8.529,8.5869,8.4436,8.5014,42857,0
2013-01-28,8.5869,8.6184,8.5014,8.5406,12215,0
2013-01-29,8.4524,8.4524,8.3102,8.425,38662,0
2013-01-30,8.2829,8.2829,8.1603,8.2328,71264,0
2013-01-31,8.1877,8.2522,8.1212,8.2522,20185,0
2013-02-01,8.2522,8.5158,8.2522,8.3928,34772,0
2013-02-04,8.4436,8.5602,8.4115,8.4633,5595,0
2013-02-05,8.5478,8.7037,8.5406,8.6365,4718,0
2013-02-06,8.5602,8.5602,8.431,8.496,5683,0
2013-02-07,8.5014,8.5014,8.2328,8.4765,7441,0
2013-02-08,8.4436,8.6257,8.2957,8.554,10950,0
2013-02-11,8.5923,8.755,8.4898,8.6184,51866,0
2013-02-12,8.7975,8.7975,8.6257,8.7037,32466,0
2013-02-13,8.7037,8.7604,8.6836,8.7476,1995,0
2013-02-14,8.5724,8.5724,8.5014,8.5478,45086,0
2013-02-15,8.5798,8.5798,8.4183,8.4712,3589,0
2013-02-19,8.5406,8.7919,8.5406,8.7919,3089,0
2013-02-20,8.8179,8.9086,8.7604,8.7604,2014,0
2013-02-21,8.5724,8.7919,8.5014,8.7919,6539,0
2013-02-22,8.7604,8.7604,8.5602,8.6446,5723,0
2013-02-25,8.6257,8.6501,8.437,8.4898,5626,0
2013-02-26,8.5094,8.5094,8.3545,8.496,2762,0
2013-02-27,8.5798,8.7741,8.554,8.6897,2729,0
2013-02-28,8.7276,8.8825,8.7211,8.7677,3541,0
2013-03-01,8.755,8.8549,8.6058,8.669,27601,0
2013-03-04,8.669,8.669,8.5869,8.5996,2576,0
2013-03-05,8.6645,8.7975,8.6645,8.6836,3665,0
2013-03-06,8.7604,8.9216,8.7339,8.755,6844,0
2013-03-07,8.6963,8.6963,8.5798,8.6762,4783,0
2013-03-08,8.7147,8.7339,8.6184,8.7147,29035,0
2013-03-11,8.7147,8.7276,8.5094,8.6184,46776,0
2013-03-12,8.7147,8.7339,8.6897,8.7037,8604,0
2013-03-13,8.6897,8.7411,8.6897,8.7037,13343,0
2013-03-14,8.8373,8.9273,8.6836,8.8632,27258,0
2013-03-15,8.7147,8.902,8.7147,8.7276,18196,0
2013-03-18,8.6365,8.8955,8.6365,8.7339,8210,0
2013-03-19,8.7975,8.8438,8.5602,8.5602,6172,0
2013-03-20,8.7147,8.8503,8.7147,8.7919,7284,0
2013-03-21,8.755,8.8253,8.6645,8.7211,8441,0
2013-03-22,8.7604,8.8105,8.5211,8.7677,35915,0
2013-03-25,8.8373,8.8373,8.7211,8.7211,6361,0
2013-03-26,8.8059,8.8825,8.7476,8.8825,15733,0
2013-03-27,8.7975,8.8758,8.7741,8.8253,7199,0
2013-03-28,8.7604,8.8703,8.7276,8.8179,7131,0
2013-04-01,8.7677,8.8503,8.7339,8.7339,8753,0
2013-04-02,8.8317,8.9216,8.7604,8.8503,5090,0
2013-04-03,8.8438,8.9664,8.8317,8.8703,18501,0
2013-04-04,8.9729,8.9729,8.7778,8.7778,4995,0
2013-04-05,8.7073,8.9804,8.6484,8.8899,7658,0
2013-04-08,8.9421,8.9421,8.4935,8.5183,174200,0
2013-04-09,8.5317,8.5317,8.4285,8.4783,13846,0
2013-04-10,8.453,8.4738,8.4012,8.4336,8171,0
2013-04-11,8.316,8.4285,8.316,8.409,4503,0
2013-04-12,8.3886,8.5183,8.3758,8.5183,10244,0
2013-04-15,8.3886,8.4863,8.3886,8.453,1229,0
2013-04-16,8.5577,8.5577,8.3307,8.453,5987,0
2013-04-17,8.453,8.571,8.323,8.42,11068,0
2013-04-18,8.2973,8.3886,8.1085,8.3817,13778,0
2013-04-19,8.323,8.369,8.2846,8.2973,40872,0
2013-04-22,8.1731,8.3886,8.1731,8.3758,36744,0
2013-04-23,8.3817,8.3886,8.2916,8.3545,3985,0
2013-04-24,8.369,8.4935,8.3357,8.4935,17861,0
2013-04-25,8.5256,8.5648,8.4336,8.4336,2839,0
2013-04-26,8.5504,8.577,8.4285,8.5183,7234,0
2013-04-29,8.5959,8.7604,8.577,8.7019,61456,0
2013-04-30,8.577,8.6817,8.577,8.6096,13876,0
2013-05-01,8.6429,8.6429,8.6096,8.6429,1752,0
2013-05-02,8.733,8.8373,8.7129,8.7129,8649,0
2013-05-03,8.8309,8.8373,8.7851,8.8169,31955,0
2013-05-06,8.8825,8.9804,8.8632,8.8758,11814,0
2013-05-07,8.986,9.0914,8.9282,8.9729,9720,0
2013-05-08,8.8438,8.9729,8.8438,8.9216,23815,0
2013-05-09,9.0271,9.0271,8.903,8.9086,9948,0
2013-05-10,8.8105,8.9347,8.8105,8.8758,5262,0
2013-05-13,8.7468,8.7778,8.7468,8.7778,2096,0
2013-05-14,8.7267,8.7778,8.7201,8.7201,5060,0
2013-05-15,8.6879,8.7778,8.6879,8.7778,2838,0
2013-05-16,8.8438,8.8438,8.6349,8.7129,5297,0
2013-05-17,8.6041,8.7778,8.5905,8.6752,24924,0
2013-05-20,8.6817,8.7129,8.6752,8.7019,3074,0
2013-05-21,8.6618,8.7468,8.6484,8.7129,13982,0
2013-05-22,8.7468,8.7468,8.6239,8.6239,3800,0
2013-05-23,8.5905,8.6301,8.5059,8.5443,5134,0
2013-05-24,8.5317,8.7129,8.5183,8.6239,5157,0
2013-05-28,8.8955,8.9421,8.8438,8.9347,157586,0
2013-05-29,8.9086,8.9086,8.753,8.8549,163072,0
2013-05-30,8.6545,9.0271,8.6545,9.0271,65912,0
2013-05-31,8.9001,8.9412,8.7807,8.8076,17322,0
2013-06-03,9.1026,9.2146,9.0467,9.0979,17228,0
2013-06-04,9.2035,9.2035,8.9729,9.0271,5865,0
2013-06-05,9.0383,9.1026,8.9347,8.9935,6382,0
2013-06-06,9.1026,9.1941,9.0718,9.1634,9989,0
2013-06-07,9.2604,9.2973,9.2322,9.2604,32411,0
2013-06-10,9.2322,9.2322,9.0075,9.1634,23442,0
2013-06-11,8.7604,8.9216,8.5959,8.8703,92707,0
2013-06-12,8.577,8.577,8.4987,8.5183,46933,0
2013-06-13,8.4738,8.722,8.4738,8.7147,26508,0
2013-06-14,8.669,8.7623,8.6301,8.6301,6713,0
2013-06-17,8.8336,8.853,8.7623,8.7623,22951,0
2013-06-18,8.7994,8.829,8.7037,8.7883,4592,0
2013-06-19,8.8142,8.8142,8.6167,8.6752,15264,0
2013-06-20,8.6041,8.6555,8.4327,8.6491,8251,0
2013-06-21,8.5388,8.6301,8.5388,8.5842,11065,0
2013-06-24,8.3611,8.453,8.2428,8.3944,20687,0
2013-06-25,8.5256,8.7411,8.5256,8.6491,45298,0
2013-06-26,8.669,8.829,8.6041,8.6897,7775,0
2013-06-27,8.722,8.829,8.5905,8.7623,7688,0
2013-06-28,8.7485,8.7485,8.577,8.6963,16390,0
2013-07-01,8.6963,8.6963,8.6096,8.6963,1310,0
2013-07-02,8.6365,8.6752,8.5969,8.5969,9170,0
2013-07-03,8.669,8.6963,8.5718,8.5718,1964,0
2013-07-05,8.7807,8.853,8.6636,8.6636,3283,0
2013-07-08,8.7037,8.755,8.577,8.755,5155,0
2013-07-09,8.6963,8.7485,8.6365,8.669,3311,0
2013-07-10,8.6752,8.7147,8.577,8.7147,3527,0
2013-07-11,8.755,8.7623,8.6249,8.755,10356,0
2013-07-12,8.755,8.9197,8.755,8.829,12376,0
2013-07-15,8.8732,8.9263,8.7883,8.9263,3782,0
2013-07-16,8.8665,8.9263,8.8595,8.9263,6333,0
2013-07-17,8.9767,9.181,8.9123,9.1624,6490,0
2013-07-18,9.0896,9.0971,8.9319,8.9916,2807,0
2013-07-19,8.9123,9.0308,8.9058,9.0169,4032,0
2013-07-22,8.9767,9.0514,8.9524,8.9524,6008,0
2013-07-23,8.9851,8.9851,8.8665,8.9851,2977,0
2013-07-24,8.8336,8.853,8.6752,8.7485,7258,0
2013-07-25,8.669,8.7948,8.6167,8.7948,4738,0
2013-07-26,8.6636,8.755,8.6636,8.755,765,0
2013-07-29,8.853,8.8595,8.7284,8.7948,3298,0
2013-07-30,8.8927,8.9197,8.829,8.9058,8317,0
2013-07-31,9.0103,9.0103,8.8484,8.9319,7462,0
2013-08-01,8.9394,9.0103,8.8142,8.8861,4704,0
2013-08-02,8.9263,8.9916,8.9123,8.9123,1144,0
2013-08-05,8.9263,8.9263,8.7623,8.8983,3411,0
2013-08-06,8.8142,8.8142,8.6897,8.8142,3472,0
2013-08-07,8.7284,8.9263,8.6438,8.7948,7929,0
2013-08-08,8.6491,8.7623,8.6491,8.7284,3724,0
2013-08-09,8.7948,8.7994,8.6636,8.669,4662,0
2013-08-12,8.7284,8.7994,8.7037,8.7994,4726,0
2013-08-13,8.7883,8.8595,8.7284,8.7994,3756,0
2013-08-14,8.8732,8.9394,8.8732,8.9394,2246,0
2013-08-15,8.7807,8.8076,8.7807,8.7807,12712,0
2013-08-16,8.7883,8.8732,8.7807,8.8336,4477,0
2013-08-19,8.7348,8.7807,8.5317,8.5317,32334,0
2013-08-20,8.4738,8.6041,8.4738,8.5256,6023,0
2013-08-21,8.5183,8.5842,8.4738,8.4854,4599,0
2013-08-22,8.5585,8.8142,8.4783,8.8142,4517,0
2013-08-23,8.7037,8.7037,8.5648,8.5648,3372,0
2013-08-26,8.5183,8.5183,8.3341,8.3341,7258,0
2013-08-27,8.0459,8.1646,7.8887,7.9083,40859,0
2013-08-28,8.0074,8.2557,7.896,7.9615,26535,0
2013-08-29,7.8616,8.0727,7.8616,8.0727,14135,0
2013-08-30,8.0393,8.0393,7.9083,7.9156,19664,0
2013-09-03,8.1067,8.1067,7.8755,7.9206,4514,0
2013-09-04,7.9738,8.1928,7.8952,8.0589,5665,0
2013-09-05,7.9803,8.0532,7.9001,8.0001,6818,0
2013-09-06,8.0532,8.0589,7.9458,8.0074,5789,0
2013-09-09,7.8765,8.1374,7.8765,8.0459,3825,0
2013-09-10,8.1459,8.2846,8.1459,8.2846,1890,0
2013-09-11,8.2624,8.4738,8.2624,8.3808,5601,0
2013-09-12,8.4277,8.5317,8.3749,8.4738,4079,0
2013-09-13,8.4908,8.53,8.431,8.5219,2105,0
2013-09-16,8.5317,8.722,8.5317,8.722,7902,0
2013-09-17,8.6159,8.8003,8.5753,8.8003,5233,0
2013-09-18,8.6484,8.8797,8.6484,8.7623,2339,0
2013-09-19,8.8345,8.9542,8.7623,8.7623,3081,0
2013-09-20,8.7147,8.8345,8.7147,8.755,4768,0
2013-09-23,8.7147,8.888,8.7147,8.755,28301,0
2013-09-24,8.8142,8.8409,8.7081,8.7411,4545,0
2013-09-25,8.7411,8.8299,8.6545,8.8076,5428,0
2013-09-26,8.775,8.8207,8.6955,8.775,4771,0
2013-09-27,8.7147,8.8299,8.6239,8.775,4946,0
2013-09-30,8.8003,8.853,8.7807,8.8299,7247,0
2013-10-01,8.8076,9.0531,8.8076,8.9197,20837,0
2013-10-02,8.8142,8.8142,8.7081,8.8142,9499,0
2013-10-03,8.6545,8.7276,8.497,8.497,21811,0
2013-10-04,8.5753,8.5825,8.53,8.5753,12326,0
2013-10-07,8.6096,8.8345,8.6096,8.7948,7878,0
2013-10-08,8.7485,8.8076,8.7485,8.7623,2117,0
2013-10-09,8.7411,8.8409,8.7348,8.8076,9309,0
2013-10-10,8.8299,8.9328,8.6682,8.8797,4107,0
2013-10-11,8.8409,8.9412,8.8345,8.853,3141,0
2013-10-14,8.7623,8.8299,8.7623,8.8299,2567,0
2013-10-15,8.7147,8.7411,8.6239,8.6239,3868,0
2013-10-16,8.7037,8.8494,8.6826,8.755,6401,0
2013-10-17,8.6682,8.9001,8.6545,8.9001,10841,0
2013-10-18,8.9076,8.9197,8.7883,8.8142,9654,0
2013-10-21,8.7807,8.8345,8.6752,8.6888,5240,0
2013-10-22,8.7687,8.9729,8.7623,8.9328,10929,0
2013-10-23,8.9273,9.0075,8.6429,8.8076,19266,0
2013-10-24,8.8937,9.0588,8.8937,8.9729,6950,0
2013-10-25,9.0345,9.0728,8.9664,9.014,2591,0
2013-10-28,8.9608,9.1996,8.9608,9.1139,7327,0
2013-10-29,9.1055,9.1595,9.0476,9.1595,2852,0
2013-10-30,9.0663,9.318,8.8937,9.014,26261,0
2013-10-31,9.014,9.0728,8.9076,8.9935,8911,0
2013-11-01,8.9273,9.0663,8.9273,9.0588,4795,0
2013-11-04,9.1791,9.1791,8.9608,9.1139,7367,0
2013-11-05,9.0345,9.0345,8.8797,8.888,10238,0
2013-11-06,8.9197,8.9412,8.853,8.9133,5298,0
2013-11-07,9.0943,9.0943,8.8685,8.999,4799,0
2013-11-08,8.999,9.1186,8.9412,9.1186,11506,0
2013-11-11,9.0345,9.0476,8.888,8.9273,6258,0
2013-11-12,8.8409,8.9273,8.7623,8.9197,4593,0
2013-11-13,8.7485,8.9197,8.6826,8.9197,8089,0
2013-11-14,8.9273,8.9729,8.8003,8.9487,8402,0
2013-11-15,8.9608,8.9729,8.8494,8.8685,7293,0
2013-11-18,8.9664,8.9664,8.8409,8.9608,3393,0
2013-11-19,8.9273,8.9273,8.7948,8.9076,6806,0
2013-11-20,8.7948,8.8207,8.5629,8.5629,12640,0
2013-11-21,8.5023,8.5753,8.5023,8.53,5845,0
2013-11-22,8.6096,8.6682,8.5504,8.6682,5823,0
2013-11-25,8.595,8.775,8.595,8.775,5091,0
2013-11-26,8.8207,8.9487,8.775,8.9001,23369,0
2013-11-27,8.7883,8.9197,8.7883,8.9133,2725,0
2013-11-29,8.8142,8.8797,8.775,8.8409,3634,0
2013-12-02,8.9412,8.999,8.8685,8.9664,11066,0
2013-12-03,8.8685,8.9133,8.775,8.8797,15166,0
2013-12-04,8.755,8.8207,8.6484,8.8076,20140,0
2013-12-05,8.8003,8.8604,8.7687,8.775,1811,0
2013-12-06,8.9133,8.9729,8.874,8.9076,6196,0
2013-12-09,8.9935,9.0196,8.986,9.0196,6765,0
2013-12-10,8.8937,8.8937,8.755,8.8797,12690,0
2013-12-11,8.8299,8.9412,8.775,8.8409,4391,0
2013-12-12,9.0271,9.168,8.9571,9.1362,28839,0
2013-12-13,9.0476,9.4368,9.0476,9.0738,12090,0
2013-12-16,9.1073,9.2239,9.0671,9.1419,8196,0
2013-12-17,9.1288,9.1288,8.9645,8.9916,9579,0
2013-12-18,9.0598,9.2286,9.0598,9.2286,10537,0
2013-12-19,9.0738,9.1558,9.0122,9.0271,10806,0
2013-12-20,9.0989,9.1419,9.0392,9.0392,3930,0
2013-12-23,9.2584,9.3876,9.2458,9.2458,14434,0
2013-12-24,9.3051,9.3051,9.1288,9.2672,2689,0
2013-12-26,9.0989,9.1073,9.0476,9.0738,9649,0
2013-12-27,9.1484,9.197,9.0671,9.197,2714,0
2013-12-30,9.0953,9.1157,8.903,9.0122,12561,0
2013-12-31,9.1755,9.2672,9.1073,9.1755,7547,0
2014-01-02,8.9767,9.0122,8.9235,8.9692,17193,0
2014-01-03,8.916,8.9851,8.903,8.9571,3773,0
2014-01-06,8.8815,8.9571,8.8197,8.9506,6233,0
2014-01-07,8.8614,8.9291,8.8614,8.9291,11847,0
2014-01-08,8.9095,8.9095,8.669,8.8749,17311,0
2014-01-09,8.7778,8.8409,8.7238,8.8345,5502,0
2014-01-10,8.916,8.916,8.853,8.8614,2189,0
2014-01-13,8.9506,9.0187,8.903,8.9506,7923,0
2014-01-14,8.9506,9.0598,8.903,8.9851,17809,0
2014-01-15,8.9972,9.0784,8.9972,9.0784,5318,0
2014-01-16,8.9235,8.9692,8.711,8.8955,15427,0
2014-01-17,8.9851,8.9851,8.8076,8.8815,6612,0
2014-01-21,8.7386,8.829,8.6636,8.7238,45312,0
2014-01-22,8.7669,8.7669,8.669,8.711,17754,0
2014-01-23,8.6762,8.6897,8.623,8.6843,8972,0
2014-01-24,8.6022,8.669,8.5602,8.5878,13131,0
2014-01-27,8.6294,8.7596,8.6159,8.6897,4852,0
2014-01-28,8.669,8.9235,8.6429,8.829,8129,0
2014-01-29,8.6982,8.7311,8.6022,8.6429,10453,0
2014-01-30,8.6897,8.6897,8.6159,8.6843,15160,0
2014-01-31,8.5674,8.6843,8.5131,8.6636,18046,0
2014-02-03,8.553,8.5815,8.2931,8.369,31160,0
2014-02-04,8.5734,8.6491,8.4524,8.4978,43152,0
2014-02-05,8.4926,8.6022,8.4641,8.5469,125862,0
2014-02-06,8.5815,8.8197,8.5469,8.711,9304,0
2014-02-07,8.6429,8.8685,8.6294,8.853,4484,0
2014-02-10,8.7311,8.7311,8.5734,8.6555,7056,0
2014-02-11,8.5602,8.6843,8.5602,8.6843,5937,0
2014-02-12,8.6022,8.6491,8.5602,8.5734,10277,0
2014-02-13,8.5942,8.7731,8.5942,8.7731,5821,0
2014-02-14,8.7238,8.7459,8.6636,8.6843,6125,0
2014-02-18,8.623,8.6762,8.5878,8.6636,6624,0
2014-02-19,8.5815,8.6555,8.5815,8.5942,2612,0
2014-02-20,8.5397,8.669,8.4926,8.669,10040,0
2014-02-21,8.553,8.5815,8.5131,8.5734,3742,0
2014-02-24,8.6096,8.7929,8.6096,8.7929,6526,0
2014-02-25,8.6982,8.711,8.6349,8.6429,4305,0
2014-02-26,8.7929,8.7929,8.6349,8.6897,8201,0
2014-02-27,8.829,8.9645,8.7984,8.7984,13923,0
2014-02-28,8.8614,8.9645,8.8494,8.9571,9099,0
2014-03-03,8.786,8.829,8.6843,8.829,6672,0
2014-03-04,8.9291,8.9645,8.853,8.9571,29610,0
2014-03-05,9.0476,9.1157,8.9916,8.9916,10208,0
2014-03-06,9.0187,9.0671,8.889,8.8955,22953,0
2014-03-07,8.9235,8.9972,8.903,8.9972,2688,0
2014-03-10,9.0057,9.0784,8.9571,9.0738,27472,0
2014-03-11,9.0122,9.0392,8.853,8.9767,3084,0
2014-03-12,9.0187,9.0784,9.0187,9.0671,12172,0
2014-03-13,9.0953,9.1288,9.0057,9.0531,100259,0
2014-03-14,8.9692,9.0671,8.9571,9.0531,5601,0
2014-03-17,9.1213,9.1213,9.0336,9.0598,4114,0
2014-03-18,9.0671,9.0671,8.9972,9.0057,38635,0
2014-03-19,9.0867,9.0867,8.8955,8.9366,3066,0
2014-03-20,8.8197,8.889,8.7984,8.8132,4057,0
2014-03-21,8.829,8.8345,8.829,8.8345,372,0
2014-03-24,8.8076,8.9571,8.7929,8.9571,3802,0
2014-03-25,8.8955,8.8955,8.8076,8.8614,7606,0
2014-03-26,8.7778,8.853,8.7778,8.786,7892,0
2014-03-27,8.8076,8.8494,8.7596,8.8409,7228,0
2014-03-28,8.7929,8.829,8.7731,8.8197,2918,0
2014-03-31,8.8076,8.916,8.7386,8.916,19069,0
2014-04-01,8.8345,9.0531,8.8345,8.9692,19798,0
2014-04-02,8.9571,8.9972,8.8955,8.9851,47103,0
2014-04-03,9.1409,9.1894,9.028,9.1269,24263,0
2014-04-04,9.1409,9.1548,8.9692,9.028,41957,0
2014-04-07,9.1548,9.1548,9.0831,9.1269,4811,0
2014-04-08,9.168,9.274,9.1353,9.2468,19822,0
2014-04-09,9.1353,9.2303,9.1129,9.2303,5863,0
2014-04-10,9.0066,9.0345,8.9273,8.9421,14218,0
2014-04-11,8.9851,8.9981,8.9067,8.9767,5400,0
2014-04-14,9.0345,9.0616,9.028,9.0419,4765,0
2014-04-15,9.0616,9.0616,8.9561,9.0205,1716,0
2014-04-16,8.9981,8.9981,8.9347,8.9347,1047,0
2014-04-17,8.9916,9.028,8.8557,8.8993,16888,0
2014-04-21,8.9851,8.9851,8.8851,8.8851,3563,0
2014-04-22,8.9206,8.9692,8.8503,8.9347,74963,0
2014-04-23,8.9645,9.0205,8.9206,8.9347,86159,0
2014-04-24,9.0979,9.1353,9.0495,9.0616,5984,0
2014-04-25,9.0495,9.0914,8.9916,9.0345,6471,0
2014-04-28,9.1269,9.2681,9.056,9.056,38471,0
2014-04-29,9.2053,9.3876,9.2053,9.3876,8855,0
2014-04-30,9.1409,9.1829,9.0616,9.1353,7722,0
2014-05-01,9.1269,9.2303,9.0765,9.1548,5974,0
2014-05-02,9.2053,9.2053,9.0914,9.0914,1528,0
2014-05-05,9.0914,9.168,9.056,9.1353,22359,0
2014-05-06,9.1046,9.1829,9.0345,9.1129,16035,0
2014-05-07,9.2193,9.2954,9.1755,9.2681,13021,0
2014-05-08,9.2258,9.2954,9.168,9.1979,16906,0
2014-05-09,9.1624,9.2837,9.1624,9.2837,1908,0
2014-05-12,9.2303,9.274,9.2258,9.2624,9871,0
2014-05-13,9.318,9.3954,9.2624,9.3041,4413,0
2014-05-14,9.2527,9.3876,9.2258,9.3876,15267,0
2014-05-15,9.417,9.699,9.4023,9.4308,5632,0
2014-05-16,9.3954,9.515,9.3543,9.4605,3977,0
2014-05-19,9.4932,9.4932,9.4091,9.4378,5184,0
2014-05-20,9.4308,9.4813,9.3455,9.4457,3848,0
2014-05-21,9.3954,9.4308,9.3543,9.4308,7431,0
2014-05-22,9.417,9.4734,9.3455,9.3455,8623,0
2014-05-23,9.4378,9.4378,9.274,9.2954,27039,0
2014-05-27,9.3041,9.318,9.1979,9.2193,39159,0
2014-05-28,9.1465,9.2303,9.0765,9.1046,64082,0
2014-05-29,9.1129,9.1409,9.028,9.1409,204866,0
2014-05-30,9.0765,9.168,9.0765,9.1353,3877,0
2014-06-02,9.2109,9.2109,9.1269,9.1548,13311,0
2014-06-03,9.1129,9.1409,9.0914,9.1409,3195,0
2014-06-04,9.168,9.168,9.0831,9.1129,5624,0
2014-06-05,9.366,9.572,9.3327,9.566,19988,0
2014-06-06,9.706,9.827,9.56,9.593,64120,0
2014-06-09,9.638,9.659,9.56,9.652,11336,0
2014-06-10,9.601,9.601,9.3611,9.524,10725,0
2014-06-11,9.509,9.579,9.502,9.538,13114,0
2014-06-12,9.659,9.673,9.531,9.629,35699,0
2014-06-13,9.593,9.638,9.585,9.616,11406,0
2014-06-16,9.706,9.785,9.531,9.729,40524,0
2014-06-17,9.806,9.85,9.644,9.743,90832,0
2014-06-18,9.806,9.834,9.56,9.785,32603,0
2014-06-19,9.85,9.906,9.638,9.763,37625,0
2014-06-20,9.763,9.899,9.749,9.779,39188,0
2014-06-23,10.078,10.159,9.802,10.027,197730,0
2014-06-24,10.034,10.122,9.793,10.099,184526,0
2014-06-25,10.006,10.094,9.844,9.96,147790,0
2014-06-26,9.946,9.96,9.757,9.881,111401,0
2014-06-27,9.844,9.946,9.844,9.887,14169,0
2014-06-30,9.829,9.829,9.648,9.727,25462,0
2014-07-01,9.762,9.762,9.675,9.713,4645,0
2014-07-02,9.829,9.896,9.704,9.807,42459,0
2014-07-03,9.909,10,9.874,9.903,89265,0
2014-07-07,9.802,9.807,9.522,9.668,39239,0
2014-07-08,9.785,9.793,9.675,9.675,37201,0
2014-07-09,9.837,9.887,9.779,9.837,31480,0
2014-07-10,9.977,10.078,9.924,9.977,41809,0
2014-07-11,9.991,10.02,9.924,9.983,15704,0
2014-07-14,10.034,10.094,9.96,10.012,81746,0
2014-07-15,9.967,10.02,9.887,9.917,12504,0
2014-07-16,10.109,10.131,9.954,10.072,14294,0
2014-07-17,10.152,10.211,10.027,10.034,36365,0
2014-07-18,10.094,10.137,10,10.078,11012,0
2014-07-21,10,10.051,9.748,9.96,53885,0
2014-07-22,10.18,10.196,10,10.042,11177,0
2014-07-23,10.131,10.131,10.034,10.099,13741,0
2014-07-24,10.109,10.159,10.042,10.056,13860,0
2014-07-25,9.967,10.012,9.967,9.991,8911,0
2014-07-28,9.77,9.866,9.675,9.72,17683,0
2014-07-29,9.821,9.837,9.742,9.762,11330,0
2014-07-30,9.762,9.802,9.704,9.704,13514,0
2014-07-31,9.72,9.793,9.704,9.713,13576,0
2014-08-01,9.713,9.736,9.641,9.675,22631,0
2014-08-04,9.814,9.821,9.704,9.779,43715,0
2014-08-05,9.748,9.793,9.632,9.704,54338,0
2014-08-06,9.807,9.909,9.77,9.77,84989,0
2014-08-07,9.807,9.807,9.531,9.531,83713,0
2014-08-08,9.594,9.837,9.586,9.837,25287,0
2014-08-11,9.837,9.852,9.77,9.785,13987,0
2014-08-12,9.785,9.844,9.757,9.802,9713,0
2014-08-13,9.807,9.807,9.704,9.762,6472,0
2014-08-14,9.727,9.77,9.594,9.609,13739,0
2014-08-15,9.609,9.641,9.594,9.641,6064,0
2014-08-18,9.4853,9.508,9.3896,9.4417,13329,0
2014-08-19,9.4269,9.4417,9.317,9.317,15628,0
2014-08-20,9.223,9.2944,9.2006,9.223,8740,0
2014-08-21,9.309,9.3455,9.223,9.2944,2403,0
2014-08-22,9.4269,9.4269,9.2672,9.273,5286,0
2014-08-25,9.2146,9.2286,9.0896,9.2082,16723,0
2014-08-26,9.2082,9.4041,9.2082,9.317,11964,0
2014-08-27,9.3896,9.4269,9.3021,9.4041,2558,0
2014-08-28,9.2584,9.317,9.2082,9.2584,6454,0
2014-08-29,9.2944,9.317,9.0607,9.1634,13822,0
2014-09-02,9.3758,9.586,9.3396,9.4496,17928,0
2014-09-03,9.508,9.554,9.4496,9.545,23886,0
2014-09-04,9.537,9.573,9.4041,9.4783,15759,0
2014-09-05,9.4783,9.56,9.3827,9.4704,2372,0
2014-09-08,9.4348,9.4348,9.3611,9.366,9208,0
2014-09-09,9.2944,9.3543,9.2351,9.2438,13339,0
2014-09-10,9.3396,9.3611,9.2584,9.3611,9937,0
2014-09-11,9.2507,9.309,9.2351,9.2944,12933,0
2014-09-12,9.575,9.628,9.4843,9.555,24948,0
2014-09-15,9.4774,9.523,9.4467,9.4774,13460,0
2014-09-16,9.4546,9.645,9.4546,9.575,9847,0
2014-09-17,9.59,9.666,9.4991,9.584,4863,0
2014-09-18,9.605,9.653,9.531,9.59,8350,0
2014-09-19,9.902,9.902,9.653,9.673,7782,0
2014-09-22,9.539,9.539,9.3935,9.4694,6498,0
2014-09-23,9.508,9.508,9.4318,9.4467,3600,0
2014-09-24,9.417,9.4991,9.4013,9.4388,3684,0
2014-09-25,9.417,9.4774,9.4013,9.4774,3645,0
2014-09-26,9.4694,9.4774,9.3847,9.4467,17108,0
2014-09-29,9.508,9.508,9.3847,9.4388,2549,0
2014-09-30,9.4902,9.514,9.37,9.4318,10709,0
2014-10-01,9.4843,9.523,9.4318,9.4546,9859,0
2014-10-02,9.4774,9.4902,9.0812,9.309,81239,0
2014-10-03,9.3474,9.3572,9.2798,9.318,5077,0
2014-10-06,9.523,9.566,9.508,9.566,6764,0
2014-10-07,9.584,9.614,9.4467,9.539,4729,0
2014-10-08,9.4902,9.555,9.4013,9.555,4236,0
2014-10-09,9.4902,9.4902,9.4546,9.4902,2632,0
2014-10-10,9.3847,9.4546,9.3631,9.3847,5657,0
2014-10-13,9.2875,9.3631,9.2875,9.318,4650,0
2014-10-14,9.3935,9.4081,9.2798,9.3249,2493,0
2014-10-15,9.417,9.4467,9.3021,9.4239,6186,0
2014-10-16,9.508,9.508,9.3572,9.4318,12944,0
2014-10-17,9.4546,9.547,9.417,9.4774,5150,0
2014-10-20,9.196,9.3406,9.1587,9.2322,10079,0
2014-10-21,9.2798,9.3021,9.2053,9.3021,5951,0
2014-10-22,9.2565,9.2565,9.1875,9.2193,17317,0
2014-10-23,9.1279,9.196,9.1203,9.1651,8426,0
2014-10-24,9.1203,9.196,9.0523,9.0523,3475,0
2014-10-27,9.0364,9.1129,8.9468,9.0448,18355,0
2014-10-28,9.2565,9.3249,9.2268,9.3249,5455,0
2014-10-29,9.2798,9.2798,9.0896,9.1129,8676,0
2014-10-30,9.0223,9.0448,8.9291,9.0448,3432,0
2014-10-31,8.9533,8.9533,8.8844,8.9533,2114,0
2014-11-03,8.9533,8.9674,8.8623,8.9533,10812,0
2014-11-04,9.0448,9.1203,9.0066,9.0738,2487,0
2014-11-05,9.0896,9.1046,9.0448,9.0738,4366,0
2014-11-06,9.196,9.2565,9.1587,9.1587,3178,0
2014-11-07,9.1279,9.2322,9.0448,9.2268,6328,0
2014-11-10,9.2875,9.3474,9.242,9.242,3113,0
2014-11-11,9.0448,9.0598,8.9468,8.9981,4151,0
2014-11-12,9.0812,9.1651,9.0812,9.1502,2608,0
2014-11-13,9.1502,9.1875,9.0896,9.1875,756,0
2014-11-14,9.0979,9.1587,9.0523,9.1587,3224,0
2014-11-17,9.0448,9.0738,9.0223,9.0738,2261,0
2014-11-18,9.0364,9.1129,9.0364,9.1046,763,0
2014-11-19,9.1502,9.2053,9.1502,9.2053,9008,0
2014-11-20,9.196,9.2875,9.1362,9.2193,2338,0
2014-11-21,9.2109,9.2798,9.2109,9.2798,2036,0
2014-11-24,8.9907,9.0299,8.9291,9.014,9040,0
2014-11-25,8.7485,8.8317,8.7037,8.8317,10249,0
2014-11-26,9.0223,9.1587,9.0223,9.0896,2779,0
2014-11-28,8.9001,9.1129,8.7938,8.9235,4300,0
2014-12-01,8.8003,8.8768,8.6563,8.7558,24514,0
2014-12-02,8.8243,8.853,8.7411,8.7411,14751,0
2014-12-03,8.7037,8.7938,8.7037,8.733,2790,0
2014-12-04,8.9468,9.0598,8.7778,8.9674,8736,0
2014-12-05,8.9385,9.0066,8.816,8.816,4255,0
2014-12-08,8.8918,8.8918,8.7778,8.8694,3488,0
2014-12-09,8.9981,9.1203,8.9907,9.0299,1172,0
2014-12-10,8.9842,8.9842,8.9385,8.9385,1504,0
2014-12-11,9.4685,9.4685,9.2286,9.3337,15064,0
2014-12-12,9.2624,9.4279,9.2371,9.3484,8270,0
2014-12-15,9.0718,9.1736,9.0569,9.1195,2493,0
2014-12-16,9.0252,9.0569,8.9291,8.9291,9425,0
2014-12-17,8.8665,8.9692,8.8665,8.9692,1136,0
2014-12-18,8.9226,8.9692,8.8355,8.9141,7563,0
2014-12-19,8.9851,8.9851,8.6465,8.9385,73928,0
2014-12-22,9.0083,9.0718,8.9692,9.0569,8853,0
2014-12-23,9.1279,9.1736,9.0252,9.0635,5315,0
2014-12-24,9.1595,9.1987,9.1595,9.1661,3891,0
2014-12-26,9.1661,9.1661,9.0412,9.0412,1318,0
2014-12-29,9.1026,9.2769,9.0169,9.1903,8814,0
2014-12-30,9.2371,9.2944,9.1661,9.2527,2076,0
2014-12-31,9.3002,9.4199,9.2082,9.2082,6253,0
2015-01-02,9.1661,9.3582,9.1661,9.2944,14196,0
2015-01-05,9.1987,9.2286,9.1026,9.1736,6335,0
2015-01-06,9.1195,9.1362,9.0635,9.0635,4077,0
2015-01-07,9.1119,9.1736,9.0412,9.1195,7897,0
2015-01-08,9.1279,9.1903,9.0784,9.1362,8314,0
2015-01-09,9.1026,9.1736,9.0971,9.1736,3716,0
2015-01-12,9.4744,9.65,9.2468,9.65,15191,0
2015-01-13,9.679,9.712,9.4972,9.592,13786,0
2015-01-14,9.822,9.901,9.822,9.886,3538,0
2015-01-15,9.847,9.878,9.728,9.87,6381,0
2015-01-16,9.847,9.855,9.806,9.847,2251,0
2015-01-20,9.72,9.744,9.562,9.679,26734,0
2015-01-21,9.751,9.751,9.703,9.744,5111,0
2015-01-22,9.767,9.83,9.687,9.687,1479,0
2015-01-23,9.673,9.861,9.658,9.696,15031,0
2015-01-26,9.799,9.799,9.568,9.673,17470,0
2015-01-27,9.87,9.924,9.774,9.861,17374,0
2015-01-28,9.878,9.878,9.813,9.822,1821,0
2015-01-29,10.068,10.068,9.916,9.949,6301,0
2015-01-30,9.847,10.035,9.847,9.956,2413,0
2015-02-02,10.263,10.296,10.177,10.27,9800,0
2015-02-03,10.343,10.375,10.263,10.336,9249,0
2015-02-04,10.255,10.415,10.255,10.296,14046,0
2015-02-05,10.556,10.589,10.366,10.392,12302,0
2015-02-06,10.357,10.44,10.357,10.392,908,0
2015-02-09,10.116,10.122,10.058,10.098,3301,0
2015-02-10,10.201,10.366,10.201,10.366,3748,0
2015-02-11,10.233,10.242,10.226,10.242,3258,0
2015-02-12,10.233,10.336,10.146,10.336,18508,0
2015-02-13,10.305,10.305,10.201,10.201,4079,0
2015-02-17,10.424,10.51,10.406,10.415,7256,0
2015-02-18,10.305,10.336,10.233,10.336,2523,0
2015-02-19,10.193,10.226,10.035,10.131,21528,0
2015-02-20,10.218,10.233,10.218,10.233,643,0
2015-02-23,10.035,10.146,9.87,9.956,12967,0
2015-02-24,10.027,10.116,9.956,10.107,13405,0
2015-02-25,10.116,10.116,10.019,10.019,1021,0
2015-02-26,10.226,10.226,10.161,10.161,5792,0
2015-02-27,10.177,10.177,10.177,10.177,520,0
2015-03-02,10.044,10.098,9.916,10.068,6839,0
2015-03-03,10.161,10.242,10.154,10.185,1773,0
2015-03-04,10.248,10.248,10.058,10.074,1014,0
2015-03-05,10.242,10.242,10.122,10.122,888,0
2015-03-06,10.098,10.107,10.058,10.058,1014,0
2015-03-09,9.878,9.997,9.767,9.886,3165,0
2015-03-10,9.759,9.924,9.687,9.759,7093,0
2015-03-11,9.878,9.901,9.784,9.784,3800,0
2015-03-12,9.87,9.909,9.759,9.83,9500,0
2015-03-13,9.838,9.855,9.838,9.855,1267,0
2015-03-16,9.744,9.878,9.513,9.513,7346,0
2015-03-17,9.548,9.744,9.548,9.744,4179,0
2015-03-18,9.759,9.894,9.759,9.894,2153,0
2015-03-19,10.027,10.233,9.909,10.058,8360,0
2015-03-20,9.941,10.218,9.941,9.949,2534,0
2015-03-23,10.248,10.398,10.233,10.351,15071,0
2015-03-24,10.637,10.714,10.343,10.343,10765,0
2015-03-25,10.431,10.51,10.424,10.51,5699,0
2015-03-26,10.321,10.382,10.137,10.375,3545,0
2015-03-27,10.27,10.305,10.27,10.305,631,0
2015-03-30,10.107,10.415,10.035,10.116,8360,0
2015-03-31,9.933,9.962,9.791,9.83,10068,0
2015-04-01,10.137,10.193,10.116,10.193,2025,0
2015-04-02,10.637,10.644,10.523,10.644,18198,0
2015-04-06,10.552,10.774,10.552,10.668,24183,0
2015-04-07,10.774,10.872,10.759,10.759,3808,0
2015-04-08,10.676,10.751,10.644,10.644,2321,0
2015-04-09,10.546,10.569,10.487,10.513,1246,0
2015-04-10,10.513,10.513,10.397,10.424,1954,0
2015-04-13,10.34,10.612,10.318,10.406,14658,0
2015-04-14,10.552,10.552,10.381,10.381,611,0
2015-04-15,10.539,10.644,10.539,10.562,3834,0
2015-04-16,10.612,10.676,10.47,10.587,3441,0
2015-04-17,10.628,10.628,10.539,10.539,1831,0
2015-04-20,10.652,10.692,10.562,10.668,8982,0
2015-04-21,10.718,10.774,10.397,10.594,8573,0
2015-04-22,10.552,10.552,10.552,10.552,618,0
2015-04-23,10.644,10.726,10.637,10.676,2931,0
2015-04-24,10.637,10.833,10.637,10.742,2811,0
2015-04-27,10.826,10.938,10.807,10.848,3664,0
2015-04-28,10.938,10.996,10.899,10.938,7451,0
2015-04-29,10.783,10.833,10.676,10.676,1588,0
2015-04-30,10.841,10.841,10.644,10.644,3174,0
2015-05-01,10.718,10.826,10.659,10.826,2321,0
2015-05-04,10.718,10.751,10.668,10.676,2077,0
2015-05-05,10.718,10.855,10.569,10.612,6107,0
2015-05-06,10.562,10.569,10.462,10.562,4170,0
2015-05-07,10.283,10.283,10.235,10.258,1787,0
2015-05-08,10.34,10.628,10.34,10.479,4152,0
2015-05-11,10.497,10.546,10.318,10.455,2811,0
2015-05-12,10.21,10.25,10.145,10.185,3228,0
2015-05-13,10.355,10.529,10.355,10.505,16610,0
2015-05-14,10.539,10.628,10.479,10.562,2931,0
2015-05-15,10.628,10.71,10.505,10.637,3160,0
2015-05-18,10.816,10.826,10.783,10.826,2988,0
2015-05-19,10.569,10.652,10.529,10.546,3298,0
2015-05-20,10.47,10.71,10.455,10.569,3420,0
2015-05-21,10.406,10.44,10.3,10.348,4152,0
2015-05-22,10.291,10.291,10.201,10.235,1220,0
2015-05-26,10.326,10.432,10.326,10.397,16283,0
2015-05-27,10.31,10.318,10.227,10.264,2199,0
2015-05-28,10.087,10.227,10.087,10.21,4657,0
2015-05-29,10.258,10.274,10.201,10.274,3909,0
2015-06-01,10.291,10.381,10.283,10.355,4408,0
2015-06-02,10.355,10.355,10.274,10.274,2378,0
2015-06-03,10.258,10.348,10.176,10.244,3298,0
2015-06-04,10.136,10.31,10.121,10.274,2565,0
2015-06-05,10.227,10.235,10.087,10.227,5253,0
2015-06-08,10.291,10.34,10.244,10.244,6353,0
2015-06-09,10.136,10.136,9.85,10.071,1887,0
2015-06-10,9.956,10.113,9.923,10.113,1234,0
2015-06-11,9.899,10.103,9.841,10.087,5445,0
2015-06-12,9.989,10.176,9.98,9.98,4275,0
2015-06-15,9.98,9.98,9.98,9.98,122,0
2015-06-16,9.923,9.923,9.751,9.866,3420,0
2015-06-17,10.054,10.054,9.932,9.932,2321,0
2015-06-18,10.324,10.466,9.906,10.426,8108,0
2015-06-19,10.511,10.511,10.493,10.493,351,0
2015-06-22,10.569,10.79,10.493,10.783,2467,0
2015-06-23,10.364,10.587,10.23,10.288,5367,0
2015-06-24,10.187,10.23,10.136,10.23,471,0
2015-06-25,10.12,10.213,10.12,10.204,3526,0
2015-06-26,10.058,10.213,10.052,10.213,2350,0
2015-06-29,9.949,10.101,9.838,9.932,3526,0
2015-06-30,10.136,10.187,10.094,10.094,939,0
2015-07-01,10.111,10.168,10.075,10.168,1644,0
2015-07-02,10.084,10.23,10.084,10.23,471,0
2015-07-06,10.127,10.187,10.016,10.187,1998,0
2015-07-07,10.058,10.23,10.058,10.145,1176,0
2015-07-08,9.974,10.127,9.82,10.12,8696,0
2015-07-09,9.974,10.042,9.88,9.923,3526,0
2015-07-10,9.974,10.246,9.787,10.168,5404,0
2015-07-13,10.168,10.168,10.168,10.168,116,0
2015-07-14,10.075,10.075,10.052,10.052,54441,0
2015-07-15,9.974,10.136,9.974,10.042,1414,0
2015-07-16,9.941,9.941,9.847,9.872,73089,0
2015-07-17,10.127,10.127,9.847,9.856,5874,0
2015-07-20,9.863,9.949,9.863,9.949,129961,0
2015-07-21,9.856,9.932,9.787,9.856,9047,0
2015-07-22,9.888,9.888,9.838,9.863,2820,0
2015-07-23,9.88,10.136,9.838,10.136,47237,0
2015-07-24,10.068,10.101,9.941,9.941,1527,0
2015-07-27,9.838,9.838,9.737,9.804,1176,0
2015-07-28,9.897,10.127,9.897,10.016,1644,0
2015-07-29,9.913,10.136,9.812,10.052,9047,0
2015-07-30,9.923,10.161,9.923,10.094,4348,0
2015-07-31,10,10.187,10,10.161,5522,0
2015-08-03,10.213,10.246,10.145,10.161,2919,0
2015-08-04,10.136,10.262,10.052,10.246,1644,0
2015-08-05,10.101,10.161,9.982,10.161,2114,0
2015-08-06,10.161,10.195,10.094,10.177,3403,0
2015-08-07,10.075,10.12,10.033,10.111,705,0
2015-08-10,10.033,10.052,10.033,10.052,471,0
2015-08-11,10.033,10.042,10,10,4951,0
2015-08-12,10.068,10.161,10.058,10.161,4113,0
2015-08-13,10.101,10.127,9.982,9.982,12573,0
2015-08-14,10.145,10.145,10.033,10.12,15511,0
2015-08-17,9.913,9.913,9.728,9.913,24442,0
2015-08-18,9.838,9.847,9.728,9.737,4230,0
2015-08-19,9.7,9.728,9.506,9.728,7402,0
2015-08-20,9.644,9.644,9.59,9.59,588,0
2015-08-21,9.644,9.644,9.3611,9.4033,4230,0
2015-08-24,9.2594,9.2594,8.7815,9.2249,5702,0
2015-08-25,9.276,9.276,9.0122,9.0122,3526,0
2015-08-26,9.0299,9.0299,8.6374,8.722,8813,0
2015-08-27,8.8419,8.9618,8.8253,8.9618,4230,0
2015-08-28,8.7911,8.8758,8.7911,8.8758,471,0
2015-08-31,8.7402,8.9188,8.7402,8.7576,3526,0
2015-09-01,8.7056,8.7056,8.6465,8.6636,1058,0
2015-09-02,8.7815,8.8927,8.5701,8.8844,4698,0
2015-09-03,8.7576,8.7576,8.6888,8.7402,822,0
2015-09-04,8.7402,8.7402,8.7402,8.7402,116,0
2015-09-08,8.8503,9.0215,8.8345,9.0215,4819,0
2015-09-09,8.9954,9.0793,8.9692,9.0793,3994,0
2015-09-10,8.9273,9.523,8.9273,9.242,13303,0
2015-09-11,9.369,9.4813,9.1055,9.276,14688,0
2015-09-14,9.1568,9.1568,9.1568,9.1568,234,0
2015-09-15,9.3945,9.3945,9.14,9.2322,1998,0
2015-09-16,9.0625,9.1148,9.0625,9.1148,351,0
2015-09-17,8.986,9.4962,8.9692,9.1484,2575,0
2015-09-18,9.0037,9.0037,8.8758,8.9273,2232,0
2015-09-21,8.8076,8.8076,8.6888,8.7984,1058,0
2015-09-22,8.7984,8.7984,8.7984,8.7984,234,0
2015-09-23,8.9273,8.9356,8.7402,8.7402,939,0
2015-09-24,8.6041,8.6041,8.391,8.561,3782,0
2015-09-25,8.6888,8.7311,8.6374,8.6374,3054,0
2015-09-28,8.816,8.9048,8.7175,8.8694,3596,0
2015-09-29,8.7797,9.0028,8.7797,9.0028,563,0
2015-09-30,8.7358,9.0028,8.7358,9.0028,336,0
2015-10-01,9.0738,9.0831,9.0738,9.0831,224,0
2015-10-02,9.0831,9.0831,9.0831,9.0831,111,0
2015-10-05,9.1007,9.2258,9.1007,9.209,1971,0
2015-10-06,9.0831,9.0831,9.0392,9.0392,336,0
2015-10-07,9.181,9.502,9.181,9.502,1570,0
2015-10-08,9.2798,9.3061,9.1996,9.3061,1570,0
2015-10-09,9.1548,9.1548,9.1548,9.1548,449,0
2015-10-12,9.1548,9.1548,9.1548,9.1548,33,0
2015-10-13,9.0924,9.0924,9.0831,9.0831,1234,0
2015-10-14,9.1288,9.1288,9.1288,9.1288,1796,0
2015-10-15,9.3151,9.573,9.3151,9.573,1346,0
2015-10-16,9.573,9.573,9.573,9.573,111,0
2015-10-19,9.573,9.573,9.573,9.573,111,0
2015-10-20,9.3602,9.627,9.3602,9.618,1507,0
2015-10-21,9.627,9.886,9.627,9.886,1121,0
2015-10-22,9.877,9.877,9.877,9.877,336,0
2015-10-23,9.965,9.965,9.805,9.868,2467,0
2015-10-26,9.949,10.019,9.895,9.965,1907,0
2015-10-27,9.86,9.904,9.582,9.618,6731,0
2015-10-28,9.697,9.697,9.697,9.697,111,0
2015-10-29,9.663,9.672,9.637,9.647,897,0
2015-10-30,9.797,9.911,9.549,9.549,1907,0
2015-11-02,9.672,9.94,9.549,9.618,3345,0
2015-11-03,9.735,9.735,9.4586,9.717,2244,0
2015-11-04,9.735,9.868,9.4496,9.4496,6021,0
2015-11-05,9.549,9.549,9.549,9.549,449,0
2015-11-06,9.68,9.68,9.647,9.647,336,0
2015-11-09,9.2438,9.2798,8.9412,8.9412,5039,0
2015-11-10,8.9412,8.9412,8.9412,8.9412,111,0
2015-11-11,9.0831,9.0924,9.0831,9.0924,336,0
2015-11-12,9.1996,9.209,9.1996,9.209,1010,0
2015-11-13,8.9944,9.1996,8.8964,9.0738,10209,0
2015-11-16,9.0738,9.0738,9.0738,9.0738,111,0
2015-11-17,9.1007,9.1007,8.9674,9.0738,897,0
2015-11-18,9.0215,9.0215,8.9319,8.9757,5385,0
2015-11-19,9.1101,9.1101,8.9235,8.9235,1234,0
2015-11-20,9.0122,9.2341,9.0122,9.2341,5272,0
2015-11-23,9.1007,9.1007,8.8253,8.8345,5946,0
2015-11-24,8.9757,9.0392,8.9674,9.0392,563,0
2015-11-25,9.1101,9.368,9.1101,9.1996,3815,0
2015-11-27,9.1101,9.181,9.0215,9.1007,563,0
2015-11-30,9.0392,9.0392,9.0392,9.0392,897,0
2015-12-01,9.2964,9.413,9.209,9.3602,5668,0
2015-12-02,9.3151,9.3151,9.2258,9.2964,2854,0
2015-12-03,9.2964,9.4496,9.0485,9.1548,1149,0
2015-12-04,9.2964,9.4041,9.2258,9.3778,2580,0
2015-12-07,9.1007,9.1381,8.9674,9.1288,2131,0
2015-12-08,9.0028,9.0028,8.9757,8.9851,12309,0
2015-12-09,9.1195,9.1195,9.0028,9.0028,1346,0
2015-12-10,8.9674,9.1195,8.7175,8.7175,4263,0
2015-12-11,8.9244,8.9869,8.7623,8.8703,5652,0
2015-12-14,8.753,8.753,8.4462,8.4913,7472,0
2015-12-15,8.6267,8.8614,8.5545,8.7715,2770,0
2015-12-16,8.5272,8.6537,8.5272,8.6446,2106,0
2015-12-17,8.4101,8.4462,8.2837,8.392,6981,0
2015-12-18,8.4641,8.4823,8.3468,8.3468,7758,0
2015-12-21,8.3378,8.4552,8.2837,8.3018,4655,0
2015-12-22,8.0942,8.1935,7.986,8.1213,5800,0
2015-12-23,8.2206,8.3649,8.1665,8.3109,2770,0
2015-12-24,8.374,8.4822,8.3262,8.3378,1798,0
2015-12-28,8.0491,8.1124,7.995,8.0942,18611,0
2015-12-29,8.0762,8.2106,8.0401,8.0762,69367,0
2015-12-30,8.1844,8.2385,8.1665,8.1755,61118,0
2015-12-31,8.0491,8.1483,8.022,8.1048,30886,0
2016-01-04,8.1574,8.3648,8.0491,8.2747,20107,0
2016-01-05,8.2612,8.4191,8.2116,8.3468,13854,0
2016-01-06,8.1935,8.3649,8.1935,8.2837,8614,0
2016-01-07,8.1124,8.2296,8.0762,8.1392,10001,0
2016-01-08,8.1033,8.2657,8.1033,8.1935,1314,0
2016-01-11,8.1213,8.2658,8.0853,8.0853,6638,0
2016-01-12,8.1124,8.2026,8.084,8.1574,5910,0
2016-01-13,7.9408,7.9607,7.8145,7.8235,80043,0
2016-01-14,7.6159,7.6972,7.4896,7.6701,5289,0
2016-01-15,7.5888,7.6158,7.4087,7.4354,19674,0
2016-01-19,7.5258,7.5348,7.1558,7.3542,7758,0
2016-01-20,7.237,7.237,7.0978,7.21,8826,0
2016-01-21,6.9391,7.0655,6.8463,6.9574,10682,0
2016-01-22,7.0655,7.0836,6.8671,6.8671,4697,0
2016-01-25,7.0024,7.1467,7.0024,7.1286,4018,0
2016-01-26,7.1648,7.1648,7.0204,7.1648,6806,0
2016-01-27,7.1378,7.1378,7.0836,7.0836,684,0
2016-01-28,7.0024,7.1738,6.876,7.0926,6845,0
2016-01-29,7.191,7.2911,7.1016,7.1829,7325,0
2016-02-01,7.0385,7.0926,6.9301,7.0565,10161,0
2016-02-02,6.8129,6.8525,6.5467,6.6324,46201,0
2016-02-03,6.7768,6.8581,6.6867,6.8232,1953,0
2016-02-04,6.9301,7.0113,6.9031,6.9031,3880,0
2016-02-05,6.9898,7.0112,6.9898,7.0112,3130,0
2016-02-08,6.9843,6.9843,6.8039,6.9482,1836,0
2016-02-09,6.84,6.9482,6.7769,6.9482,1777,0
2016-02-10,6.8581,6.8581,6.6414,6.7497,4045,0
2016-02-11,6.6234,6.6774,6.5872,6.6774,2485,0
2016-02-12,6.6774,6.6775,6.5963,6.6775,3501,0
2016-02-16,6.5872,6.5872,6.4971,6.4971,949,0
2016-02-17,6.5564,6.6234,6.5421,6.6234,4024,0
2016-02-18,6.6324,6.6324,6.4881,6.6234,636,0
2016-02-19,6.5152,6.6234,6.5152,6.5692,8073,0
2016-02-22,6.5872,6.6595,6.5691,6.6593,9056,0
2016-02-23,6.5872,7.0024,6.5421,6.5738,11137,0
2016-02-24,6.4519,6.5692,6.4519,6.5601,6014,0
2016-02-25,6.5782,6.6145,6.47,6.5782,12199,0
2016-02-26,6.47,6.5511,6.47,6.5511,514,0
2016-02-29,7.0655,7.1196,7.0113,7.0204,11406,0
2016-03-01,7.4086,7.7242,7.2459,7.6431,22542,0
2016-03-02,7.4354,7.5888,7.3994,7.4717,6759,0
2016-03-03,7.4626,7.6159,7.3091,7.4986,10640,0
2016-03-04,7.4445,7.4626,7.3994,7.4535,2608,0
2016-03-07,7.228,7.3634,7.1644,7.3273,4753,0
2016-03-08,7.1648,7.201,6.7857,6.9933,10366,0
2016-03-09,7.201,7.3452,7.1106,7.228,13950,0
2016-03-10,7.3724,7.6625,7.2732,7.4264,13493,0
2016-03-11,7.4716,7.7332,7.4716,7.5078,4222,0
2016-03-14,7.6972,7.8145,7.6972,7.8145,7609,0
2016-03-15,7.8235,7.8235,7.7332,7.7693,6177,0
2016-03-16,7.6159,7.6642,7.5844,7.634,27404,0
2016-03-17,7.986,8.5724,7.9408,8.2747,15064,0
2016-03-18,8.2918,8.3109,8.1303,8.1574,2401,0
2016-03-21,8.0401,8.1033,7.9588,8.1033,2501,0
2016-03-22,7.9769,8.004,7.8415,7.9848,1744,0
2016-03-23,7.995,8.1392,7.9229,8.1213,6305,0
2016-03-24,8.031,8.0491,8.031,8.031,8097,0
2016-03-28,8.1302,8.1303,8.1213,8.1213,1069,0
2016-03-29,8.022,8.1033,7.9408,8.1033,1165,0
2016-03-30,8.0853,8.1765,8.0853,8.1483,3284,0
2016-03-31,8.2738,8.2738,8.1844,8.2116,1007,0
2016-04-01,8.3263,8.3263,8.1935,8.1935,581,0
2016-04-04,8.3018,8.3018,8.1755,8.2026,8606,0
2016-04-05,8.004,8.004,7.7425,7.7425,5207,0
2016-04-06,7.8235,7.8415,7.8235,7.8415,314,0
2016-04-07,7.8867,7.9047,7.8867,7.8867,443,0
2016-04-08,7.9769,8.031,7.8688,7.8688,5439,0
2016-04-11,8.0804,8.1903,8.0804,8.1903,2594,0
2016-04-12,8.2452,8.2818,8.2269,8.2452,6057,0
2016-04-13,8.2911,8.4466,8.2911,8.3824,19596,0
2016-04-14,8.4283,8.4283,8.3447,8.4191,11836,0
2016-04-15,8.3962,8.4099,8.2911,8.3916,2396,0
2016-04-18,8.5106,8.6937,8.4467,8.602,54103,0
2016-04-19,8.7485,8.7851,8.6112,8.7851,19393,0
2016-04-20,8.8402,8.8402,8.5838,8.6295,4292,0
2016-04-21,8.712,8.712,8.593,8.6204,22284,0
2016-04-22,8.7576,8.7576,8.6171,8.6226,9493,0
2016-04-25,8.6304,8.7029,8.5664,8.6388,45308,0
2016-04-26,8.6937,8.7393,8.6752,8.7301,5263,0
2016-04-27,8.6112,8.6652,8.5288,8.5838,13959,0
2016-04-28,8.6634,8.6634,8.538,8.5747,13243,0
2016-04-29,8.4466,8.6388,8.4466,8.6204,1830,0
2016-05-02,8.5656,8.5656,8.3276,8.4739,5169,0
2016-05-03,8.4831,8.5106,8.3002,8.3002,5876,0
2016-05-04,8.2544,8.3824,8.1903,8.3824,13238,0
2016-05-05,8.3093,8.3093,8.1538,8.2452,6669,0
2016-05-06,8.1262,8.2911,8.1262,8.2544,10819,0
2016-05-09,8.2361,8.4556,8.2361,8.4556,2858,0
2016-05-10,8.3642,8.4375,8.2452,8.3093,5417,0
2016-05-11,8.2563,8.2726,8.2544,8.2726,1378,0
2016-05-12,8.322,8.3901,8.322,8.3459,2868,0
2016-05-13,8.3982,8.4647,8.3322,8.4647,2084,0
2016-05-16,8.4502,8.4556,8.41,8.41,4262,0
2016-05-17,8.5015,8.5015,8.3413,8.3503,2833,0
2016-05-18,8.3642,8.3852,8.2452,8.3275,1249,0
2016-05-19,8.1538,8.1811,7.9616,8.0711,5644,0
2016-05-20,8.1262,8.1262,8.053,8.053,2881,0
2016-05-23,7.9524,8.0439,7.9524,8.0439,1331,0
2016-05-24,8.108,8.1629,8.108,8.1629,1143,0
2016-05-25,8.1903,8.2818,8.1903,8.2086,1688,0
2016-05-26,8.2086,8.3002,8.2086,8.2911,1526,0
2016-05-27,8.2844,8.3116,8.1354,8.1354,3787,0
2016-05-31,7.7967,8.0438,7.7144,7.8426,16901,0
2016-06-01,7.6321,7.7603,7.5955,7.742,9284,0
2016-06-02,7.6503,7.8792,7.5955,7.6778,12330,0
2016-06-03,7.6778,7.87,7.6778,7.8335,2297,0
2016-06-06,8.0844,8.2231,8.0381,8.1861,12566,0
2016-06-07,8.1769,8.2231,8.1583,8.2231,748,0
2016-06-08,8.1861,8.2231,8.1028,8.1028,14229,0
2016-06-09,8.1398,8.1398,8.0529,8.0568,1708,0
2016-06-10,8.0104,8.0196,7.9271,7.9271,1347,0
2016-06-13,7.9271,7.9271,7.9271,7.9271,191,0
2016-06-14,8.0196,8.0196,7.9087,7.9087,994,0
2016-06-15,8.0473,8.0936,8.0196,8.0566,5555,0
2016-06-16,8.0936,8.1028,8.0473,8.0751,3778,0
2016-06-17,8.0531,8.1676,8.0381,8.0381,1437,0
2016-06-20,8.3526,8.4081,8.3155,8.3342,8095,0
2016-06-21,8.4358,8.4358,8.4358,8.4358,335,0
2016-06-22,8.3063,8.5376,8.3063,8.5376,2451,0
2016-06-23,8.5587,8.5587,8.4719,8.4719,1443,0
2016-06-24,8.4081,8.4081,8.0751,8.2324,8790,0
2016-06-27,7.9179,8.0659,7.8624,7.9484,8042,0
2016-06-28,8.1028,8.1122,7.9549,8.1028,1166,0
2016-06-29,8.0566,8.1954,8.0288,8.1954,2329,0
2016-06-30,8.2416,8.2694,8.2416,8.2694,1210,0
2016-07-01,8.3911,8.3911,8.3911,8.3911,133,0
2016-07-05,8.2786,8.322,8.2786,8.322,3719,0
2016-07-06,8.2786,8.3342,8.2786,8.3342,1825,0
2016-07-07,8.3527,8.4192,8.3527,8.4173,9299,0
2016-07-08,8.4543,8.7597,8.4543,8.5098,14780,0
2016-07-11,8.6023,8.6393,8.5746,8.5746,12167,0
2016-07-12,8.6487,8.6948,8.5838,8.5838,3371,0
2016-07-13,8.5562,8.6023,8.5469,8.5562,2674,0
2016-07-14,8.7965,8.8797,8.6829,8.7042,9308,0
2016-07-15,8.6393,8.7504,8.6116,8.7504,5524,0
2016-07-18,8.6579,8.6671,8.5478,8.6671,7460,0
2016-07-19,8.6763,8.7597,8.6763,8.7597,405,0
2016-07-20,8.8703,8.889,8.6497,8.889,128996,0
2016-07-21,8.8797,8.8797,8.7318,8.7318,1594,0
2016-07-22,8.7411,8.816,8.7411,8.816,316,0
2016-07-25,9.028,9.056,8.8521,8.9721,4615,0
2016-07-26,8.9814,9.0093,8.9814,9.0083,1687,0
2016-07-27,9.0373,9.0373,8.9814,8.9814,800,0
2016-07-28,9.0373,9.0429,9.0373,9.0429,480,0
2016-07-29,9.0467,9.0467,9.0467,9.0467,266,0
2016-08-01,9.1941,9.2594,9.111,9.1577,5208,0
2016-08-02,9.1577,9.1577,9.1577,9.1577,275,0
2016-08-03,9.028,9.1391,9.0187,9.1391,6816,0
2016-08-04,9.1186,9.2313,9.1017,9.2313,3808,0
2016-08-05,9.1017,9.2128,9.084,9.2128,596,0
2016-08-08,9.4071,9.555,9.3425,9.537,9452,0
2016-08-09,9.518,9.518,9.3886,9.4625,3040,0
2016-08-10,9.649,9.721,9.592,9.712,3361,0
2016-08-11,9.62,9.721,9.547,9.556,865,0
2016-08-12,9.694,9.712,9.694,9.712,605,0
2016-08-15,9.694,9.721,9.615,9.694,1355,0
2016-08-16,9.684,9.721,9.518,9.653,2609,0
2016-08-17,9.4071,9.4625,9.1391,9.3239,11629,0
2016-08-18,9.2662,9.564,9.2662,9.564,3951,0
2016-08-19,9.547,9.547,9.3974,9.4071,2018,0
2016-08-22,9.416,9.4447,9.3415,9.4447,3327,0
2016-08-23,9.62,9.934,9.62,9.897,12441,0
2016-08-24,9.971,10.101,9.925,10.036,5792,0
2016-08-25,10.017,10.017,9.907,9.907,1576,0
2016-08-26,10.054,10.147,9.944,10.073,3915,0
2016-08-29,9.795,9.795,9.795,9.795,424,0
2016-08-30,9.786,9.944,9.684,9.825,1525,0
2016-08-31,9.906,9.943,9.723,9.943,2372,0
2016-09-01,9.769,9.769,9.528,9.621,3365,0
2016-09-02,9.667,9.919,9.667,9.919,601,0
2016-09-06,9.733,9.733,9.611,9.611,1248,0
2016-09-07,9.743,9.743,9.743,9.743,159,0
2016-09-09,9.592,9.592,9.518,9.564,1566,0
2016-09-12,9.0514,9.2565,9.0514,9.2286,6134,0
2016-09-13,9.0326,9.0326,8.902,8.9581,5179,0
2016-09-14,8.8367,8.902,8.7715,8.818,18416,0
2016-09-15,8.8647,9.126,8.8647,8.9113,17209,0
2016-09-16,8.9581,9.014,8.7808,8.9859,4492,0
2016-09-19,8.902,8.9674,8.8648,8.9674,3637,0
2016-09-20,8.902,8.9113,8.846,8.8647,2114,0
2016-09-21,8.8086,8.9581,8.7498,8.9113,17269,0
2016-09-22,9.0607,9.4249,9.0607,9.4249,15163,0
2016-09-23,9.3131,9.3219,9.2477,9.2944,4492,0
2016-09-26,9.154,9.4526,9.154,9.2006,38643,0
2016-09-27,9.3131,9.4061,9.238,9.4061,8291,0
2016-09-28,9.537,9.752,9.4704,9.564,6860,0
2016-09-29,9.63,9.761,9.4892,9.761,2016,0
2016-10-03,9.855,9.855,9.855,9.855,1092,0
2016-10-04,9.717,9.723,9.695,9.723,1814,0
2016-10-05,9.4249,9.4526,9.3317,9.4249,7416,0
2016-10-06,9.3219,9.4526,9.3219,9.4526,2213,0
2016-10-07,9.4704,9.4704,9.2944,9.3131,8422,0
2016-10-10,9.3964,9.4249,9.3041,9.3219,2072,0
2016-10-11,9.3317,9.3592,9.2286,9.3219,3720,0
2016-10-12,9.1914,9.275,9.1447,9.154,5405,0
2016-10-13,8.986,9.1913,8.986,9.1913,9282,0
2016-10-14,9.0514,9.1819,9.0514,9.0514,808,0
2016-10-17,8.93,9.0893,8.9206,9.0792,1225,0
2016-10-18,8.9207,9.0233,8.9123,9.0233,2901,0
2016-10-19,9.0979,9.1259,8.9581,9.0326,3261,0
2016-10-20,9.1687,9.1687,9.014,9.0793,1247,0
2016-10-21,9.1073,9.1073,9.0326,9.0326,1699,0
2016-10-24,9.1633,9.1633,9.0048,9.1259,913,0
2016-10-25,8.9581,9.0792,8.8275,8.9954,3368,0
2016-10-26,8.986,8.9954,8.986,8.9954,3954,0
2016-10-27,8.7621,8.7621,8.6408,8.7434,1302,0
2016-10-28,8.7247,8.7247,8.6128,8.6128,737,0
2016-10-31,8.4915,8.4915,8.4915,8.4915,323,0
2016-11-01,8.3889,8.3889,8.2676,8.2861,1571,0
2016-11-03,8.2302,8.3499,8.2302,8.3142,5669,0
2016-11-04,8.4447,8.4447,8.4168,8.4355,595,0
2016-11-07,8.5662,8.7901,8.5472,8.7247,8907,0
2016-11-08,8.7247,8.9953,8.7154,8.9581,12264,0
2016-11-09,8.4822,8.6687,8.2861,8.4541,23208,0
2016-11-10,8.1089,8.1089,7.9409,7.9409,5808,0
2016-11-11,7.8999,7.9129,7.7869,7.9035,7018,0
2016-11-14,7.7915,8.1182,7.7668,7.997,10182,0
2016-11-15,8.4075,8.5848,8.3421,8.5194,15736,0
2016-11-16,8.5194,8.622,8.5124,8.622,7305,0
2016-11-17,8.5474,8.6035,8.4822,8.5848,4785,0
2016-11-18,8.5194,8.5848,8.4875,8.5755,4258,0
2016-11-21,8.2488,8.2488,8.0343,8.1368,20253,0
2016-11-22,8.1368,8.2116,8.0902,8.1368,11310,0
2016-11-23,8.0063,8.0996,7.9782,8.0622,8547,0
2016-11-25,8.1648,8.2488,8.0529,8.1368,12929,0
2016-11-28,8.1555,8.7994,8.0641,8.2675,36677,0
2016-11-29,8.3048,8.5381,8.3048,8.4448,20747,0
2016-11-30,8.4541,8.6221,8.3889,8.5474,12632,0
2016-12-01,8.4168,8.5381,8.1555,8.2675,22160,0
2016-12-02,8.5688,8.6658,8.5688,8.6464,4118,0
2016-12-05,8.7047,8.7824,8.6464,8.7727,5567,0
2016-12-06,8.8212,8.8406,8.6614,8.6949,6046,0
2016-12-07,8.831,8.9573,8.7521,8.8796,10698,0
2016-12-08,8.9476,9.0252,8.7999,8.831,3645,0
2016-12-09,8.9184,8.9281,8.7921,8.8796,2707,0
2016-12-12,8.7338,8.8505,8.6367,8.6367,4926,0
2016-12-13,8.7629,9.1309,8.7629,8.9573,7817,0
2016-12-14,8.8602,8.9475,8.7532,8.7532,3794,0
2016-12-15,8.6367,8.6658,8.5095,8.6075,8854,0
2016-12-16,8.6852,8.6852,8.5201,8.6075,2472,0
2016-12-19,8.3938,8.5493,8.1218,8.4424,15700,0
2016-12-20,8.316,8.4036,8.2726,8.3549,14750,0
2016-12-21,8.3938,8.491,8.3523,8.4327,5863,0
2016-12-22,8.2966,8.4424,8.2578,8.2578,5026,0
2016-12-23,8.3258,8.3258,8.2578,8.2578,2880,0
2016-12-27,8.248,8.4423,8.248,8.3646,4522,0
2016-12-28,8.4424,8.5201,8.3355,8.4521,6496,0
2016-12-29,8.3452,8.3937,8.2773,8.3452,3267,0
2016-12-30,8.423,8.4521,8.3063,8.3938,6817,0
2017-01-03,8.7532,8.8893,8.6756,8.8893,12823,0
2017-01-04,8.8115,9.1224,8.7435,9.0641,24686,0
2017-01-05,8.8796,8.9475,8.7338,8.8602,11614,0
2017-01-06,8.8699,8.9087,8.7825,8.8893,8133,0
2017-01-09,8.9476,9.1127,8.899,9.035,7672,0
2017-01-10,9.0739,9.2001,8.9864,9.0933,9374,0
2017-01-11,9.1613,9.171,9.0544,9.1419,12648,0
2017-01-12,9.103,9.2712,9.103,9.2293,15646,0
2017-01-13,9.2681,9.531,9.2681,9.3553,4256,0
2017-01-17,9.2681,9.4912,9.2293,9.3651,8140,0
2017-01-18,9.3455,9.3749,9.1807,9.2973,34710,0
2017-01-19,9.2973,9.2973,9.0836,9.2001,6654,0
2017-01-20,9.2098,9.2098,9.0934,9.2001,1003,0
2017-01-23,9.0933,9.2098,8.9864,9.2098,28821,0
2017-01-24,9.1807,9.2973,9.1321,9.2973,11116,0
2017-01-25,9.2681,9.4041,9.1904,9.239,14797,0
2017-01-26,9.171,9.2487,9.1298,9.2293,7422,0
2017-01-27,9.2778,9.2778,9.2034,9.2584,1434,0
2017-01-30,9.0836,9.0836,9.0059,9.0739,2938,0
2017-01-31,9.0447,9.1361,8.9963,9.0059,1812,0
2017-02-01,9.1807,9.2875,9.0157,9.2875,4799,0
2017-02-02,9.103,9.4239,9.103,9.4239,3251,0
2017-02-03,9.3749,9.3749,9.317,9.3268,2939,0
2017-02-06,9.4714,9.695,9.3651,9.3651,3831,0
2017-02-07,9.4526,9.551,9.2875,9.4289,5322,0
2017-02-08,9.4912,9.735,9.4912,9.521,5377,0
2017-02-09,9.648,9.961,9.648,9.783,6724,0
2017-02-10,9.812,9.812,9.695,9.773,3649,0
2017-02-13,9.707,10.016,9.695,9.755,4395,0
2017-02-14,9.725,9.792,9.618,9.715,3634,0
2017-02-15,9.618,9.695,9.3366,9.541,4648,0
2017-02-16,9.658,9.882,9.592,9.765,1802,0
2017-02-17,9.874,9.874,9.4714,9.802,10123,0
2017-02-21,9.852,10.114,9.4813,9.4813,10376,0
2017-02-22,9.648,9.977,9.648,9.842,13377,0
2017-02-23,9.658,9.86,9.658,9.745,5557,0
2017-02-24,9.783,9.783,9.783,9.783,499,0
2017-02-27,9.938,10.036,9.715,10.026,6312,0
2017-02-28,10.133,10.133,9.949,9.949,1177,0
2017-03-01,9.86,10.035,9.86,9.909,669,0
2017-03-02,9.842,10.181,9.842,10.171,14743,0
2017-03-03,10.007,10.152,9.853,10.114,8110,0
2017-03-06,10.123,10.365,9.967,10.24,5668,0
2017-03-07,10.046,10.385,10.046,10.143,13657,0
2017-03-08,10.036,10.036,9.909,9.929,8139,0
2017-03-09,9.997,9.997,9.905,9.997,2540,0
2017-03-10,10.143,10.143,9.852,10.094,11210,0
2017-03-13,9.949,9.949,9.802,9.802,8913,0
2017-03-14,9.822,9.822,9.575,9.575,6656,0
2017-03-15,9.812,10.036,9.561,9.802,8738,0
2017-03-16,9.773,9.87,9.628,9.666,14767,0
2017-03-17,9.715,9.84,9.705,9.792,5016,0
2017-03-20,9.89,10.104,9.89,10.094,2860,0
2017-03-21,10.191,10.298,9.531,9.735,25543,0
2017-03-22,10.104,10.104,9.899,10.016,17315,0
2017-03-23,9.852,10.055,9.802,9.987,12397,0
2017-03-24,10.007,10.104,9.578,9.929,5465,0
2017-03-27,10.171,10.201,10.036,10.201,48340,0
2017-03-28,10.175,10.181,9.89,9.89,2266,0
2017-03-29,9.89,10.133,9.726,9.87,5154,0
2017-03-30,9.958,10.201,9.88,10.191,9543,0
2017-03-31,10.161,10.171,10.084,10.171,1985,0
2017-04-03,10.143,10.143,9.86,9.86,2382,0
2017-04-04,9.852,10.123,9.793,9.936,3795,0
2017-04-05,10.084,10.084,9.511,9.86,29472,0
2017-04-06,9.929,10.104,9.658,10.055,42126,0
2017-04-07,10.104,10.181,9.929,10.064,9954,0
2017-04-10,10.153,10.217,9.948,10.217,8706,0
2017-04-11,10.216,10.456,10.216,10.31,5722,0
2017-04-12,10.3,10.31,10.212,10.212,3626,0
2017-04-13,10.084,10.25,9.83,9.83,4562,0
2017-04-17,10.036,10.34,9.996,10.074,18168,0
2017-04-18,9.996,10.134,9.831,10.088,3040,0
2017-04-19,10.064,10.192,9.976,9.976,7968,0
2017-04-20,10.144,10.144,9.948,10.021,1462,0
2017-04-21,10.084,10.084,10.058,10.058,600,0
2017-04-24,10.055,10.192,9.88,10.153,5193,0
2017-04-25,10.046,10.055,9.888,9.976,8299,0
2017-04-26,10.017,10.134,9.957,10.134,3437,0
2017-04-27,10.016,10.016,9.83,9.868,2329,0
2017-04-28,9.83,9.966,9.82,9.938,7764,0
2017-05-01,9.868,10.094,9.868,10.055,5087,0
2017-05-02,10.015,10.015,9.85,9.85,4613,0
2017-05-03,9.957,10.144,9.948,10.064,5801,0
2017-05-04,10.079,10.162,9.996,10.162,5047,0
2017-05-05,10.124,10.124,9.976,9.976,1188,0
2017-05-08,10.202,10.428,10.202,10.29,11443,0
2017-05-09,10.216,10.26,10.114,10.26,3213,0
2017-05-10,10.084,10.418,10.084,10.153,1196,0
2017-05-11,10.185,10.31,10.125,10.212,1162,0
2017-05-12,10.344,10.368,10.182,10.34,1887,0
2017-05-15,10.192,10.192,10.084,10.144,5663,0
2017-05-16,10.144,10.212,10.104,10.144,11522,0
2017-05-17,9.948,9.948,9.574,9.752,7537,0
2017-05-18,9.584,9.702,9.506,9.692,11801,0
2017-05-19,9.626,10.074,9.608,9.752,9168,0
2017-05-22,9.78,9.888,9.766,9.872,9990,0
2017-05-23,9.672,9.682,9.531,9.546,10089,0
2017-05-24,9.574,9.8,9.4962,9.644,21706,0
2017-05-25,9.644,9.644,9.4863,9.565,7099,0
2017-05-26,9.4279,9.604,9.4081,9.574,17332,0
2017-05-30,9.682,9.682,9.4576,9.624,5477,0
2017-05-31,9.742,9.84,9.579,9.663,9874,0
2017-06-01,9.6,9.654,9.4882,9.574,1756,0
2017-06-02,9.654,9.654,9.4675,9.584,2600,0
2017-06-05,9.4378,9.692,9.4378,9.634,5183,0
2017-06-06,9.582,9.582,9.582,9.582,855,0
2017-06-07,9.78,9.854,9.78,9.82,2052,0
2017-06-08,9.868,9.868,9.742,9.84,1316,0
2017-06-09,9.986,9.986,9.682,9.742,2233,0
2017-06-12,9.516,9.682,9.173,9.672,6165,0
2017-06-13,9.81,9.948,9.81,9.908,3451,0
2017-06-14,9.983,9.985,9.898,9.948,6636,0
2017-06-15,9.672,9.743,9.672,9.743,1385,0
2017-06-16,9.721,9.82,9.711,9.711,2772,0
2017-06-19,9.732,10.057,9.701,9.82,21263,0
2017-06-20,9.731,9.731,9.562,9.562,1068,0
2017-06-21,9.751,9.849,9.602,9.632,10342,0
2017-06-22,9.721,9.721,9.523,9.642,16369,0
2017-06-23,9.681,9.681,9.4438,9.602,18181,0
2017-06-26,9.676,9.677,9.602,9.602,4361,0
2017-06-27,9.671,9.8,9.671,9.76,6114,0
2017-06-28,9.76,9.869,9.76,9.84,3175,0
2017-06-29,9.711,9.711,9.602,9.711,4241,0
2017-06-30,9.666,9.691,9.562,9.681,2455,0
2017-07-03,9.701,9.711,9.533,9.602,4673,0
2017-07-05,9.543,9.949,9.503,9.671,13422,0
2017-07-06,9.632,9.632,9.4536,9.612,4354,0
2017-07-07,9.76,9.76,9.4544,9.582,5841,0
2017-07-10,9.414,9.681,9.3198,9.523,14017,0
2017-07-11,9.4239,9.582,9.3061,9.582,10359,0
2017-07-12,9.602,9.691,9.523,9.642,12830,0
2017-07-13,9.612,9.681,9.523,9.523,1917,0
2017-07-14,9.612,9.612,9.513,9.543,1366,0
2017-07-17,9.642,9.79,9.562,9.612,7151,0
2017-07-18,9.602,9.795,9.602,9.731,5826,0
2017-07-19,9.602,9.622,9.4833,9.592,9391,0
2017-07-20,9.582,9.671,9.582,9.652,1874,0
2017-07-21,9.661,9.859,9.553,9.553,10486,0
2017-07-24,9.513,9.622,9.4536,9.543,14164,0
2017-07-25,9.543,9.582,9.513,9.533,2718,0
2017-07-26,9.4734,9.671,9.4734,9.553,1228,0
2017-07-27,9.553,9.553,9.503,9.533,3364,0
2017-07-28,9.513,9.632,9.503,9.612,3588,0
2017-07-31,9.562,9.562,9.0774,9.2952,15270,0
2017-08-01,9.4239,9.537,9.4239,9.523,1670,0
2017-08-02,9.4437,9.572,9.4338,9.533,6530,0
2017-08-03,9.721,9.721,9.503,9.503,7304,0
2017-08-04,9.533,9.632,9.533,9.632,959,0
2017-08-07,9.4833,9.76,9.4734,9.562,13428,0
2017-08-08,9.721,9.76,9.553,9.701,8960,0
2017-08-09,9.721,9.721,9.523,9.523,3177,0
2017-08-10,9.3645,9.3645,9.2061,9.2061,1187,0
2017-08-11,9.0873,9.4338,8.9191,9.4239,3879,0
2017-08-14,9.513,9.513,9.2557,9.3603,12127,0
2017-08-15,9.3546,9.4436,9.1863,9.3051,4646,0
2017-08-16,9.1863,9.4338,9.1863,9.4338,4201,0
2017-08-17,9.2655,9.315,9.1467,9.315,2132,0
2017-08-21,9.4436,9.4436,8.9883,9.2457,2268,0
2017-08-22,9.701,9.701,9.513,9.612,8293,0
2017-08-23,9.701,10.033,9.638,9.81,51257,0
2017-08-24,9.84,9.85,9.778,9.81,10846,0
2017-08-25,10.008,10.008,9.721,9.83,3887,0
2017-08-28,9.949,9.949,9.686,9.84,5713,0
2017-08-29,9.701,9.701,9.4586,9.661,20813,0
2017-08-30,9.552,9.622,9.4338,9.582,7656,0
2017-08-31,9.503,9.671,9.3447,9.4338,58430,0
2017-09-01,9.4734,9.77,9.4734,9.671,10376,0
2017-09-05,9.661,9.661,9.4833,9.661,7635,0
2017-09-06,9.701,9.84,9.572,9.81,4631,0
2017-09-07,9.84,9.85,9.641,9.661,4352,0
2017-09-11,9.661,9.79,9.642,9.78,2172,0
2017-09-12,9.642,9.899,9.642,9.652,2107,0
2017-09-13,9.78,9.889,9.741,9.741,1918,0
2017-09-14,9.612,9.751,9.543,9.553,5337,0
2017-09-15,9.602,10.12,9.513,9.807,12110,0
2017-09-18,9.93,9.93,9.71,9.71,4812,0
2017-09-19,9.75,9.89,9.57,9.8,6479,0
2017-09-20,9.95,9.99,9.8101,9.909,5483,0
2017-09-21,9.7599,9.7599,9.61,9.72,2383,0
2017-09-22,9.85,9.95,9.84,9.87,3925,0
2017-09-25,9.79,9.79,9.67,9.69,1183,0
2017-09-26,9.76,9.77,9.6,9.75,2577,0
2017-09-27,9.6,9.7399,9.5,9.73,2046,0
2017-09-28,9.73,9.73,9.6001,9.73,1092,0
2017-10-02,9.4571,9.7,9.31,9.7,2534,0
2017-10-03,9.66,9.66,9.6,9.6,1254,0
2017-10-04,9.7099,9.7099,9.7099,9.7099,697,0
2017-10-05,9.529,9.6,9.45,9.6,1281,0
2017-10-06,9.6,9.6,9.6,9.6,363,0
2017-10-09,9.5,9.639,9.5,9.63,5968,0
2017-10-10,9.4525,9.5,9.4525,9.5,559,0
2017-10-11,9.5,9.7,9.5,9.7,1495,0
2017-10-12,9.7,9.7,9.7,9.7,500,0
2017-10-13,9.5496,9.7,9.5496,9.69,1784,0
2017-10-16,9.6807,9.8,9.6807,9.77,2539,0
2017-10-17,9.77,9.77,9.7297,9.7297,1415,0
2017-10-18,9.79,9.79,9.72,9.79,5118,0
2017-10-19,9.8,9.8,9.5,9.64,5216,0
2017-10-20,9.54,9.76,9.54,9.76,8498,0
2017-10-23,9.78,9.89,9.63,9.815,24130,0
2017-10-24,9.64,9.78,9.61,9.75,10018,0
2017-10-25,9.67,9.87,9.3833,9.68,30669,0
2017-10-26,9.63,9.7,9.3601,9.7,16194,0
2017-10-27,9.68,9.68,9.54,9.54,2525,0
2017-10-30,9.5,9.55,9.395,9.52,60908,0
2017-10-31,9.35,9.64,9.35,9.42,6415,0
2017-11-01,9.48,9.48,9.46,9.46,2236,0
2017-11-02,9.51,9.51,9.48,9.48,8063,0
2017-11-03,9.4441,9.4441,9.3,9.43,4522,0
2017-11-06,9.56,9.56,9.31,9.32,50595,0
2017-11-07,9.32,9.46,9.32,9.46,2907,0
2017-11-08,9.43,9.52,9.34,9.37,1948,0
2017-11-09,9.2963,9.35,9.2614,9.35,1517,0
2017-11-10,9.31,9.38,9.31,9.34,1278,0
