Date,Open,High,Low,Close,Volume,OpenInt
2014-03-27,13.125,13.159,12.538,13.024,2391893,0
2014-03-28,13.185,13.185,12.909,13.125,627169,0
2014-03-31,13.125,13.396,13.029,13.396,752897,0
2014-04-01,13.288,13.329,13.194,13.261,382364,0
2014-04-02,13.28,13.322,13.194,13.226,77583,0
2014-04-03,13.288,13.288,13.125,13.226,79969,0
2014-04-04,13.226,13.241,12.99,13.024,124078,0
2014-04-07,13.011,13.084,12.921,12.955,38431,0
2014-04-08,12.955,13.125,12.881,13.057,85108,0
2014-04-09,13.092,13.173,13.057,13.111,75590,0
2014-04-10,13.064,13.12,12.921,13.003,126906,0
2014-04-11,12.99,13.078,12.99,12.998,25528,0
2014-04-14,13.05,13.12,13.039,13.092,45641,0
2014-04-15,13.105,13.185,13.016,13.159,47840,0
2014-04-16,13.132,13.266,13.092,13.214,38011,0
2014-04-17,13.226,13.355,13.2,13.261,49071,0
2014-04-21,13.309,13.309,13.194,13.241,31293,0
2014-04-22,13.329,13.348,13.092,13.214,45026,0
2014-04-23,13.207,13.396,13.153,13.313,61931,0
2014-04-24,13.329,13.531,13.226,13.464,139778,0
2014-04-25,13.531,13.531,13.37,13.464,50301,0
2014-04-28,13.531,13.531,13.43,13.505,51746,0
2014-04-29,13.498,13.543,13.464,13.531,128620,0
2014-04-30,13.583,13.694,13.412,13.687,97168,0
2014-05-01,13.613,13.755,13.583,13.583,59659,0
2014-05-02,13.721,13.744,13.583,13.737,53905,0
2014-05-05,13.583,13.744,13.583,13.701,62573,0
2014-05-06,13.583,13.701,13.275,13.701,283918,0
2014-05-07,13.653,13.708,13.548,13.619,102824,0
2014-05-08,13.694,13.694,13.213,13.563,192614,0
2014-05-09,13.508,13.653,13.378,13.653,233930,0
2014-05-12,13.748,13.748,13.48,13.619,66647,0
2014-05-13,13.548,13.548,13.446,13.48,76308,0
2014-05-14,13.548,13.583,13.48,13.513,34990,0
2014-05-15,13.578,13.578,13.289,13.315,97012,0
2014-05-16,13.275,13.31,13.151,13.171,86992,0
2014-05-19,13.151,13.356,13.102,13.275,58409,0
2014-05-20,13.364,13.571,13.253,13.513,97592,0
2014-05-21,13.578,13.687,13.433,13.543,142141,0
2014-05-22,13.503,13.687,13.46,13.529,95017,0
2014-05-23,13.529,13.681,13.473,13.681,81266,0
2014-05-27,13.647,13.784,13.599,13.605,117215,0
2014-05-28,13.619,13.755,13.613,13.755,82318,0
2014-05-29,13.737,13.755,13.543,13.638,108981,0
2014-05-30,13.653,13.755,13.653,13.715,34808,0
2014-06-02,13.748,13.748,13.557,13.557,85491,0
2014-06-03,13.537,13.755,13.419,13.701,82290,0
2014-06-04,13.708,13.721,13.624,13.701,44327,0
2014-06-05,13.701,13.811,13.599,13.687,67021,0
2014-06-06,13.687,13.708,13.632,13.672,31708,0
2014-06-09,13.687,13.755,13.619,13.748,23608,0
2014-06-10,13.667,13.715,13.59,13.638,66443,0
2014-06-11,13.687,13.687,13.583,13.647,36574,0
2014-06-12,13.605,13.647,13.548,13.578,31623,0
2014-06-13,13.543,13.748,13.543,13.748,28094,0
2014-06-16,13.748,13.748,13.613,13.619,35975,0
2014-06-17,13.694,13.715,13.563,13.715,33673,0
2014-06-18,13.647,13.721,13.599,13.653,37230,0
2014-06-19,13.681,13.687,13.66,13.687,19032,0
2014-06-20,13.638,13.681,13.48,13.529,57969,0
2014-06-23,13.466,13.748,13.302,13.715,98520,0
2014-06-24,13.687,13.721,13.605,13.647,32219,0
2014-06-25,13.667,13.687,13.578,13.583,60923,0
2014-06-26,13.653,13.653,13.399,13.399,65417,0
2014-06-27,13.337,13.537,13.337,13.46,43965,0
2014-06-30,13.513,13.763,13.513,13.638,52756,0
2014-07-01,13.715,13.748,13.694,13.744,16686,0
2014-07-02,13.737,13.737,13.069,13.583,72404,0
2014-07-03,13.578,13.613,13.166,13.613,35511,0
2014-07-07,13.737,13.737,13.473,13.59,32942,0
2014-07-08,13.605,13.619,13.583,13.613,35634,0
2014-07-09,13.583,13.599,13.48,13.496,34816,0
2014-07-10,13.496,13.624,13.426,13.605,51415,0
2014-07-11,13.683,13.857,13.599,13.78,24802,0
2014-07-14,13.745,13.844,13.745,13.816,43954,0
2014-07-15,13.788,13.949,13.599,13.76,35683,0
2014-07-16,13.816,13.908,13.676,13.851,81639,0
2014-07-17,13.816,13.977,13.76,13.942,97025,0
2014-07-18,13.908,13.949,13.878,13.949,51471,0
2014-07-21,13.887,13.887,13.41,13.711,71986,0
2014-07-22,13.711,13.949,13.711,13.928,64703,0
2014-07-23,13.957,13.957,13.669,13.717,210722,0
2014-07-24,13.752,13.752,13.453,13.502,82555,0
2014-07-25,13.508,13.626,13.444,13.626,97722,0
2014-07-28,13.621,13.648,13.537,13.558,63196,0
2014-07-29,13.584,13.641,13.424,13.437,51448,0
2014-07-30,13.487,13.543,13.311,13.41,81273,0
2014-07-31,13.306,13.311,13.138,13.229,51213,0
2014-08-01,13.166,13.263,13.012,13.095,44725,0
2014-08-04,13.118,13.256,13.012,13.256,44209,0
2014-08-05,13.13,13.278,13.095,13.145,54820,0
2014-08-06,13.026,13.208,12.998,13.04,83317,0
2014-08-07,13.059,13.194,13.019,13.081,44954,0
2014-08-08,13.256,13.256,13.059,13.075,40579,0
2014-08-11,13.382,13.396,13.235,13.291,42846,0
2014-08-12,13.319,13.444,13.249,13.369,55302,0
2014-08-13,13.347,13.466,13.326,13.433,44238,0
2014-08-14,13.396,13.704,13.396,13.578,65884,0
2014-08-15,13.775,13.775,13.529,13.648,68959,0
2014-08-18,13.697,13.697,13.523,13.634,39718,0
2014-08-19,13.572,13.74,13.558,13.655,70374,0
2014-08-20,13.584,13.809,13.584,13.809,57525,0
2014-08-21,13.697,13.865,13.697,13.844,43203,0
2014-08-22,13.844,13.865,13.572,13.704,108875,0
2014-08-25,13.704,13.839,13.513,13.691,69837,0
2014-08-26,13.752,13.816,13.676,13.676,38113,0
2014-08-27,13.704,13.802,13.697,13.78,44329,0
2014-08-28,13.802,13.822,13.697,13.704,100202,0
2014-08-29,13.74,13.822,13.613,13.648,56970,0
2014-09-02,13.697,13.768,13.655,13.711,36998,0
2014-09-03,13.669,13.717,13.578,13.662,39115,0
2014-09-04,13.662,13.711,13.523,13.537,34745,0
2014-09-05,13.613,13.641,13.396,13.466,67017,0
2014-09-08,13.529,13.529,13.41,13.41,61308,0
2014-09-09,13.459,13.495,13.229,13.229,94552,0
2014-09-10,13.291,13.417,13.263,13.41,58461,0
2014-09-11,13.444,13.508,13.326,13.502,61715,0
2014-09-12,13.549,13.621,13.306,13.34,37370,0
2014-09-15,13.291,13.311,13.152,13.278,52363,0
2014-09-16,13.291,13.437,13.271,13.311,42133,0
2014-09-17,13.298,13.369,13.221,13.263,89273,0
2014-09-18,13.278,13.34,13.215,13.229,136766,0
2014-09-19,13.179,13.291,13.172,13.194,80856,0
2014-09-22,13.221,13.221,13.053,13.158,95239,0
2014-09-23,13.081,13.179,12.891,12.901,124660,0
2014-09-24,12.878,12.969,12.831,12.873,146983,0
2014-09-25,12.858,12.901,12.668,12.711,102768,0
2014-09-26,12.691,12.942,12.691,12.914,37615,0
2014-09-29,12.858,13.068,12.837,13.032,77993,0
2014-09-30,13.102,13.444,13.026,13.444,106655,0
2014-10-01,13.375,13.459,13.249,13.291,67480,0
2014-10-02,13.306,13.361,13.075,13.311,62966,0
2014-10-03,13.417,13.417,13.278,13.333,105565,0
2014-10-06,13.369,13.957,13.263,13.375,76139,0
2014-10-07,13.326,13.34,13.166,13.249,61015,0
2014-10-08,13.186,13.221,12.907,13.179,54985,0
2014-10-09,13.158,13.158,12.773,12.983,84148,0
2014-10-10,12.904,12.967,12.362,12.703,76542,0
2014-10-13,12.639,12.682,12.226,12.247,60127,0
2014-10-14,12.254,12.38,11.762,11.925,86839,0
2014-10-15,11.576,12.062,11.314,12.046,236341,0
2014-10-16,11.77,12.595,11.613,12.282,83090,0
2014-10-17,12.516,12.974,12.476,12.825,141970,0
2014-10-20,12.788,12.931,12.682,12.796,32702,0
2014-10-21,12.832,13.039,12.788,12.839,90303,0
2014-10-22,12.81,12.952,12.655,12.689,75819,0
2014-10-23,12.738,12.887,12.611,12.766,190724,0
2014-10-24,12.725,12.922,12.588,12.588,110961,0
2014-10-27,12.512,12.611,12.132,12.254,126170,0
2014-10-28,12.362,12.362,12.141,12.24,120269,0
2014-10-29,12.31,12.46,12.29,12.362,88722,0
2014-10-30,12.282,12.469,12.282,12.362,87763,0
2014-10-31,12.498,12.498,12.24,12.318,114487,0
2014-11-03,12.38,12.398,12.275,12.303,61221,0
2014-11-04,12.211,12.211,11.862,11.997,115339,0
2014-11-05,11.997,12.083,11.833,11.934,130411,0
2014-11-06,11.955,12.124,11.862,12.077,76006,0
2014-11-07,12.24,12.41,12.167,12.398,74577,0
2014-11-10,12.38,12.524,12.046,12.132,95669,0
2014-11-11,12.077,12.132,11.94,12.09,153967,0
2014-11-12,12.026,12.211,12.004,12.09,107068,0
2014-11-13,12.09,12.124,11.783,11.877,310017,0
2014-11-14,11.877,12.046,11.877,12.012,88753,0
2014-11-17,12.019,12.154,11.94,12.04,185401,0
2014-11-18,11.969,12.167,11.955,12.132,145250,0
2014-11-19,12.154,12.282,12.083,12.247,211077,0
2014-11-20,12.147,12.332,12.147,12.318,144586,0
2014-11-21,12.389,12.568,12.303,12.303,184500,0
2014-11-24,12.31,12.398,12.118,12.204,235664,0
2014-11-25,12.204,12.318,12.118,12.154,115821,0
2014-11-26,12.176,12.24,12.112,12.196,160638,0
2014-11-28,12.012,12.026,11.571,11.649,68516,0
2014-12-01,11.493,11.536,10.815,11.015,242060,0
2014-12-02,11.006,11.298,10.837,11.113,142711,0
2014-12-03,11.286,11.541,11.286,11.448,232366,0
2014-12-04,11.371,11.541,11.342,11.484,226385,0
2014-12-05,11.435,11.563,11.384,11.406,183432,0
2014-12-08,11.371,11.371,10.95,11,287264,0
2014-12-09,10.815,11.079,10.706,11.071,234652,0
2014-12-10,10.885,10.885,10.551,10.565,266196,0
2014-12-11,10.56,11.113,10.509,10.793,561795,0
2014-12-12,10.623,10.821,10.53,10.579,235959,0
2014-12-15,10.714,10.73,10.188,10.275,178011,0
2014-12-16,10.079,10.204,9.774,9.889,789151,0
2014-12-17,9.981,10.488,9.889,10.438,447846,0
2014-12-18,10.956,11,10.515,10.828,663298,0
2014-12-19,10.972,11.065,10.828,11.065,406789,0
2014-12-22,11.006,11.058,10.815,11,318136,0
2014-12-23,10.972,11.186,10.972,11.079,244598,0
2014-12-24,11.108,11.108,10.979,11.065,85436,0
2014-12-26,11.037,11.108,10.793,10.985,169900,0
2014-12-29,10.956,11.071,10.837,10.901,235515,0
2014-12-30,10.937,10.972,10.757,10.837,431990,0
2014-12-31,10.909,10.964,10.809,10.865,350337,0
2015-01-02,10.945,11.129,10.85,11.129,92850,0
2015-01-05,11.042,11.042,10.793,10.801,152304,0
2015-01-06,10.815,10.845,10.465,10.671,158789,0
2015-01-07,10.901,10.901,10.623,10.737,199018,0
2015-01-08,10.757,10.928,10.757,10.901,122529,0
2015-01-09,10.964,10.972,10.809,10.956,88988,0
2015-01-12,10.874,10.874,10.515,10.56,143169,0
2015-01-13,10.683,10.683,10.334,10.537,154800,0
2015-01-14,10.421,10.488,10.209,10.464,160837,0
2015-01-15,10.553,10.656,10.326,10.334,191438,0
2015-01-16,10.371,10.61,10.371,10.574,196229,0
2015-01-20,10.5,10.72,10.451,10.61,158728,0
2015-01-21,10.638,10.867,10.638,10.851,83100,0
2015-01-22,10.867,11.012,10.829,10.904,143769,0
2015-01-23,10.845,10.94,10.793,10.845,205233,0
2015-01-26,10.845,10.946,10.838,10.931,162850,0
2015-01-27,10.822,11.063,10.765,11.012,155160,0
2015-01-28,11.048,11.332,10.924,11.223,614541,0
2015-01-29,11.216,11.363,11.085,11.253,187990,0
2015-01-30,11.231,11.544,11.164,11.456,228657,0
2015-02-02,11.595,11.784,11.478,11.742,174571,0
2015-02-03,11.742,12.084,11.735,11.997,349418,0
2015-02-04,11.959,12.033,11.865,11.879,123741,0
2015-02-05,11.894,12.17,11.894,12.07,355045,0
2015-02-06,12.201,12.208,12.011,12.063,186567,0
2015-02-09,12.07,12.245,11.683,11.763,136768,0
2015-02-10,11.879,11.923,11.784,11.836,104048,0
2015-02-11,11.779,11.807,11.603,11.719,113696,0
2015-02-12,11.865,11.959,11.779,11.8,113759,0
2015-02-13,11.997,12.018,11.886,11.953,92185,0
2015-02-17,11.879,12.07,11.857,11.974,94240,0
2015-02-18,12.003,12.126,11.959,12.04,71236,0
2015-02-19,11.946,12.179,11.902,12.097,87369,0
2015-02-20,12.142,12.302,12.121,12.281,103612,0
2015-02-23,12.251,12.362,12.193,12.326,177803,0
2015-02-24,12.362,12.464,12.251,12.37,164785,0
2015-02-25,12.405,12.683,12.405,12.5,59614,0
2015-02-26,12.478,12.478,12.266,12.289,85464,0
2015-02-27,12.326,12.39,12.208,12.237,73247,0
2015-03-02,12.281,12.419,12.165,12.208,71578,0
2015-03-03,12.179,12.581,12.179,12.507,154536,0
2015-03-04,12.471,12.471,12.237,12.251,234755,0
2015-03-05,12.31,12.448,12.245,12.326,57867,0
2015-03-06,12.31,12.31,12.107,12.135,46075,0
2015-03-09,12.107,12.15,11.857,11.923,42782,0
2015-03-10,11.814,11.953,11.735,11.85,97494,0
2015-03-11,11.946,11.946,11.64,11.646,119436,0
2015-03-12,11.705,11.748,11.567,11.595,76790,0
2015-03-13,11.625,11.625,11.341,11.406,136711,0
2015-03-16,11.406,11.406,11.193,11.238,73361,0
2015-03-17,11.129,11.312,11.078,11.18,82137,0
2015-03-18,11.172,11.574,11.078,11.456,83234,0
2015-03-19,11.347,11.485,11.303,11.456,70071,0
2015-03-20,11.589,11.821,11.589,11.735,61982,0
2015-03-23,11.807,12.142,11.763,12.04,54302,0
2015-03-24,12.187,12.251,11.874,11.886,176066,0
2015-03-25,11.865,12.055,11.705,11.705,106546,0
2015-03-26,11.902,11.953,11.735,11.829,60472,0
2015-03-27,11.829,12.026,11.735,11.857,80902,0
2015-03-30,11.923,11.923,11.821,11.923,62391,0
2015-03-31,11.894,12.237,11.814,11.886,162489,0
2015-04-01,11.857,12.018,11.857,11.923,83781,0
2015-04-02,11.983,12.026,11.748,11.807,98179,0
2015-04-06,11.879,11.967,11.829,11.91,48815,0
2015-04-07,11.916,12.121,11.916,12.055,81102,0
2015-04-08,12.033,12.114,11.953,12.011,45800,0
2015-04-09,12.084,12.126,11.983,12.084,57690,0
2015-04-10,12.018,12.142,11.865,12.142,102982,0
2015-04-13,12.314,12.314,11.81,11.92,75481,0
2015-04-14,11.936,12.098,11.883,12.063,37475,0
2015-04-15,12.128,12.465,12.122,12.218,117109,0
2015-04-16,12.285,12.516,12.271,12.449,47104,0
2015-04-17,12.411,12.501,12.271,12.465,80719,0
2015-04-20,12.516,12.672,12.36,12.546,80459,0
2015-04-21,12.644,12.644,12.374,12.427,63572,0
2015-04-22,12.427,12.472,12.263,12.271,48564,0
2015-04-23,12.436,12.56,12.293,12.331,88374,0
2015-04-24,12.285,12.436,12.285,12.344,76825,0
2015-04-27,12.285,12.478,12.166,12.166,136457,0
2015-04-28,12.285,12.285,12.092,12.152,37607,0
2015-04-29,12.098,12.314,12.084,12.278,59496,0
2015-04-30,12.331,12.411,12.211,12.389,77898,0
2015-05-01,12.411,12.485,12.389,12.404,113624,0
2015-05-04,12.495,12.495,12.324,12.331,22429,0
2015-05-05,12.436,12.436,12.255,12.324,27130,0
2015-05-06,12.404,12.404,12.063,12.098,67838,0
2015-05-07,12.107,12.107,11.927,11.936,52296,0
2015-05-08,12.077,12.077,11.936,11.973,27804,0
2015-05-11,11.927,11.965,11.846,11.869,39485,0
2015-05-12,11.869,11.943,11.764,11.883,41975,0
2015-05-13,11.92,12.166,11.92,12.017,52380,0
2015-05-14,12.137,12.226,12.063,12.152,33441,0
2015-05-15,12.233,12.233,12.084,12.107,76038,0
2015-05-18,12.098,12.181,12.046,12.084,41566,0
2015-05-19,12.092,12.115,12.033,12.033,14102,0
2015-05-20,12.055,12.084,11.987,12.039,29146,0
2015-05-21,12.122,12.122,11.869,11.951,77227,0
2015-05-22,11.92,12.077,11.86,12.046,40022,0
2015-05-26,12.025,12.025,11.83,11.853,29234,0
2015-05-27,11.899,11.913,11.839,11.853,24577,0
2015-05-28,11.853,11.853,11.489,11.518,77084,0
2015-05-29,11.614,11.66,11.54,11.577,35459,0
2015-06-01,11.614,11.629,11.572,11.623,26460,0
2015-06-02,11.629,11.675,11.585,11.675,34521,0
2015-06-03,11.698,11.711,11.535,11.547,51172,0
2015-06-04,11.572,11.572,11.206,11.288,61244,0
2015-06-05,11.263,11.331,11.049,11.086,63394,0
2015-06-08,11.122,11.122,10.75,10.78,84882,0
2015-06-09,10.914,11.018,10.812,10.952,102609,0
2015-06-10,11.018,11.079,10.878,10.909,53623,0
2015-06-11,10.842,10.901,10.706,10.745,68244,0
2015-06-12,10.684,10.75,10.61,10.663,45933,0
2015-06-15,10.684,10.737,10.61,10.73,69974,0
2015-06-16,10.693,10.73,10.602,10.676,134306,0
2015-06-17,10.701,10.825,10.602,10.825,76149,0
2015-06-18,10.787,10.812,10.713,10.722,55334,0
2015-06-19,10.745,10.745,10.596,10.596,25920,0
2015-06-22,10.745,10.745,10.461,10.514,71856,0
2015-06-23,10.596,10.758,10.565,10.701,89353,0
2015-06-24,10.787,10.833,10.745,10.796,129472,0
2015-06-25,10.787,10.812,10.646,10.758,118998,0
2015-06-26,10.745,10.878,10.618,10.878,97105,0
2015-06-29,10.818,10.872,10.713,10.812,143305,0
2015-06-30,10.842,10.863,10.693,10.818,58017,0
2015-07-01,10.892,10.892,10.572,10.602,150692,0
2015-07-02,10.67,10.67,10.416,10.536,68632,0
2015-07-06,10.477,10.632,10.422,10.542,58288,0
2015-07-07,10.485,10.646,10.289,10.61,139412,0
2015-07-08,10.529,10.638,10.379,10.394,35995,0
2015-07-09,10.638,10.638,10.422,10.454,28742,0
2015-07-10,10.61,10.737,10.521,10.646,44588,0
2015-07-13,10.817,10.946,10.717,10.785,38804,0
2015-07-14,10.754,10.939,10.725,10.754,63301,0
2015-07-15,10.754,10.754,10.298,10.298,62286,0
2015-07-16,10.374,10.374,10.183,10.229,79706,0
2015-07-17,10.183,10.213,9.953,9.978,58337,0
2015-07-20,10.023,10.053,9.664,9.703,134503,0
2015-07-21,9.725,9.901,9.664,9.725,99108,0
2015-07-22,9.696,9.696,9.3754,9.3978,113528,0
2015-07-23,9.4825,9.528,9.3054,9.39,73937,0
2015-07-24,9.3433,9.528,9.283,9.4659,150496,0
2015-07-27,9.3978,9.4961,9.2606,9.2606,196641,0
2015-07-28,9.2694,9.588,9.1846,9.4825,128735,0
2015-07-29,9.528,10.229,9.4581,10.146,171079,0
2015-07-30,10.032,10.306,9.933,10.222,133193,0
2015-07-31,10.245,10.344,10.014,10.032,129782,0
2015-08-03,9.947,10.014,9.779,9.786,50796,0
2015-08-04,9.886,9.886,9.535,9.535,66595,0
2015-08-05,9.535,9.742,8.8791,8.8791,117854,0
2015-08-06,8.8476,9.001,8.6046,8.7039,137272,0
2015-08-07,8.6967,8.894,8.6724,8.7112,66334,0
2015-08-10,8.8403,9.1221,8.8403,8.9096,84425,0
2015-08-11,8.7419,9.0237,8.7039,9.0152,89396,0
2015-08-12,9.0625,9.3219,8.9633,9.3132,110383,0
2015-08-13,9.3219,9.4825,9.1998,9.2377,92028,0
2015-08-14,9.2606,9.4825,9.2606,9.4659,67776,0
2015-08-17,9.564,10,9.513,9.91,96748,0
2015-08-18,9.953,9.963,9.81,9.894,118512,0
2015-08-19,9.748,9.901,9.604,9.825,66857,0
2015-08-20,9.703,10,9.696,9.748,87441,0
2015-08-21,9.985,9.985,9.3754,9.4659,74331,0
2015-08-24,8.7717,9.1534,8.391,8.391,159134,0
2015-08-25,8.8032,8.8032,8.1397,8.1397,101337,0
2015-08-26,8.3681,8.6886,8.1855,8.6273,50340,0
2015-08-27,8.7491,9.4961,8.7347,9.4747,225220,0
2015-08-28,9.4513,9.519,9.2301,9.39,83769,0
2015-08-31,9.39,9.863,9.1846,9.4747,48898,0
2015-09-01,9.3219,9.3219,9.16,9.2762,41821,0
2015-09-02,9.3754,9.3978,9.1297,9.215,79051,0
2015-09-03,9.2694,9.3278,9.1392,9.1695,48242,0
2015-09-04,9.0787,9.3219,9.0237,9.3054,41163,0
2015-09-08,9.3375,9.588,9.3375,9.513,41689,0
2015-09-09,9.505,9.55,9.1297,9.1846,45228,0
2015-09-10,9.1155,9.1534,8.9022,9.0152,53628,0
2015-09-11,8.9466,8.9466,8.6046,8.7039,45753,0
2015-09-14,8.6273,8.6273,8.361,8.3989,48635,0
2015-09-15,8.3294,8.5583,8.284,8.5513,54714,0
2015-09-16,8.6886,8.8032,8.6046,8.787,49291,0
2015-09-17,8.8171,9.0237,8.7039,8.955,42082,0
2015-09-18,8.7798,8.9096,8.5965,8.7347,62662,0
2015-09-21,8.7491,8.8633,8.6967,8.8633,30022,0
2015-09-22,8.7194,8.7573,8.5513,8.6273,37491,0
2015-09-23,8.7039,8.7654,8.3681,8.391,45489,0
2015-09-24,8.2916,8.4069,8.0395,8.2617,48103,0
2015-09-25,8.3449,8.4069,7.8335,7.8724,94912,0
2015-09-28,7.8335,7.8335,7.4526,7.5744,134377,0
2015-09-29,7.4832,7.6742,7.1552,7.2695,105008,0
2015-09-30,7.2466,7.8038,7.2466,7.5514,111431,0
2015-10-01,7.5514,7.7574,7.5057,7.5137,32904,0
2015-10-02,7.3612,7.7276,7.3612,7.6051,58468,0
2015-10-05,7.7732,8.0016,7.7732,8.0016,94417,0
2015-10-06,8.0099,8.8337,8.0016,8.8337,51129,0
2015-10-07,8.8569,9.2908,8.6273,8.8791,85212,0
2015-10-08,8.8171,9.1846,8.7798,9.1695,36708,0
2015-10-09,9.1846,9.3433,9.1004,9.2986,32773,0
2015-10-12,9.1846,9.2377,8.787,8.8263,59195,0
2015-10-13,8.8504,8.8985,8.5767,8.7013,53051,0
2015-10-14,8.6543,8.8273,8.4888,8.7958,44909,0
2015-10-15,8.7958,8.8819,8.5767,8.7879,47453,0
2015-10-16,8.8041,8.8819,8.7958,8.8596,15139,0
2015-10-19,8.7654,8.8661,8.6073,8.6462,40582,0
2015-10-20,8.6237,8.843,8.6237,8.7409,29325,0
2015-10-21,8.7013,8.9124,8.6147,8.7337,40965,0
2015-10-22,8.7879,8.7879,8.4658,8.6309,34094,0
2015-10-23,8.6073,8.7337,8.1743,8.4808,83711,0
2015-10-26,8.3866,8.3866,7.7976,7.829,124675,0
2015-10-27,7.6718,7.774,7.4595,7.4675,184087,0
2015-10-28,7.5067,7.9626,7.4595,7.8766,132181,0
2015-10-29,7.9229,8.0644,7.7189,7.9857,96943,0
2015-10-30,7.9626,8.206,7.8525,8.1274,88927,0
2015-11-02,8.0413,8.3004,8.0413,8.2378,34788,0
2015-11-03,8.2686,8.45,8.206,8.3796,84475,0
2015-11-04,8.3561,8.3629,7.9545,8.2617,124221,0
2015-11-05,8.0959,8.1587,7.8923,7.9783,78241,0
2015-11-06,7.8766,7.8923,7.5851,7.7032,113225,0
2015-11-09,7.7032,7.7504,7.5067,7.5776,68124,0
2015-11-10,7.5067,7.5931,7.3966,7.5461,74424,0
2015-11-11,7.6482,7.6482,7.2945,7.3809,112970,0
2015-11-12,7.2709,7.2709,7.0036,7.0036,114753,0
2015-11-13,6.9879,7.4675,6.8071,6.9486,280518,0
2015-11-16,7.035,7.2551,6.98,7.098,168566,0
2015-11-17,7.1059,7.1137,6.8229,6.8543,100121,0
2015-11-18,6.8935,6.9958,6.7679,6.9329,102031,0
2015-11-19,6.9408,6.9408,6.6499,6.7442,103429,0
2015-11-20,6.7834,6.7834,6.4062,6.4848,155207,0
2015-11-23,6.4848,6.6499,6.2962,6.3119,117806,0
2015-11-24,6.3827,6.6657,6.3827,6.4612,135998,0
2015-11-25,6.4612,6.5163,6.2962,6.4926,82311,0
2015-11-27,6.4612,6.5477,6.3433,6.4612,77096,0
2015-11-30,6.5322,6.6342,6.5084,6.5634,150375,0
2015-12-01,6.5634,6.7679,6.5634,6.7599,120076,0
2015-12-02,6.7206,6.7206,6.5322,6.5871,241330,0
2015-12-03,6.5871,6.6735,6.3668,6.4456,197269,0
2015-12-04,6.4062,6.5084,6.139,6.1783,348836,0
2015-12-07,6.0368,6.0368,5.5494,5.7853,201389,0
2015-12-08,5.5809,5.8795,5.526,5.6123,150255,0
2015-12-09,5.7459,5.8953,5.5572,5.6909,162333,0
2015-12-10,5.6044,5.8245,5.463,5.4787,147576,0
2015-12-11,5.3765,5.463,5.0778,5.1407,129636,0
2015-12-14,5.0699,5.2036,4.9285,4.9835,137542,0
2015-12-15,5.0306,5.1563,4.8656,4.8656,172893,0
2015-12-16,4.8342,5.0622,4.8342,4.9992,186122,0
2015-12-17,5.0071,5.0227,4.6063,4.6299,211821,0
2015-12-18,4.5591,4.6613,4.339,4.3863,368555,0
2015-12-21,4.3232,4.6063,4.3154,4.5826,299857,0
2015-12-22,4.5749,4.9049,4.567,4.8027,416167,0
2015-12-23,4.9285,5.526,4.9207,5.2272,689532,0
2015-12-24,5.2352,5.4315,5.2352,5.2978,159316,0
2015-12-28,5.2193,5.2352,5.0387,5.1015,278413,0
2015-12-29,5.1723,5.2507,4.9678,5.0465,256418,0
2015-12-30,4.9835,5.1132,4.9128,5.0227,351015,0
2015-12-31,4.9757,5.5023,4.9678,5.4787,255495,0
2016-01-04,5.4158,5.5337,5.2901,5.511,85409,0
2016-01-05,5.526,5.5494,5.3687,5.4882,51674,0
2016-01-06,5.3451,5.4553,5.1249,5.1958,98544,0
2016-01-07,5.1642,5.1723,4.8734,4.8969,86706,0
2016-01-08,4.9128,5.0778,4.8734,4.9757,74061,0
2016-01-11,4.9835,4.9835,4.6377,4.6377,93406,0
2016-01-12,4.7477,4.8813,4.3396,4.5275,154770,0
2016-01-13,4.5938,4.6849,4.1137,4.2213,117630,0
2016-01-14,4.2793,4.4118,4.1137,4.3703,113935,0
2016-01-15,4.18,4.2711,3.9896,4.0393,170010,0
2016-01-19,4.1054,4.18,3.6584,3.8074,95685,0
2016-01-20,3.584,3.7908,3.228,3.3688,236960,0
2016-01-21,3.4103,3.6005,3.3902,3.5592,113059,0
2016-01-22,3.8074,4.0062,3.7496,3.9978,143072,0
2016-01-25,3.973,4.2171,3.8076,3.8241,124842,0
2016-01-26,3.9317,4.1848,3.8147,4.1137,145327,0
2016-01-27,4.064,4.18,3.9895,4.1303,113078,0
2016-01-28,4.3456,4.5359,4.3207,4.4613,141845,0
2016-01-29,4.5607,4.7842,4.5607,4.6931,90069,0
2016-02-01,4.5938,4.7263,4.4199,4.7263,130738,0
2016-02-02,4.6021,4.6849,4.4448,4.4863,78768,0
2016-02-03,4.6104,4.6518,4.3124,4.6351,37138,0
2016-02-04,4.6518,4.8338,4.6022,4.8338,41329,0
2016-02-05,4.7842,4.8338,4.6186,4.6518,37472,0
2016-02-08,4.5525,4.5525,4.0309,4.0971,67863,0
2016-02-09,3.8902,3.9814,3.7411,3.8902,169496,0
2016-02-10,3.8902,3.9978,3.8074,3.8241,131137,0
2016-02-11,3.7246,3.7868,3.435,3.5426,127148,0
2016-02-12,3.6005,3.7411,3.5426,3.7411,78721,0
2016-02-16,3.9814,4.1386,3.8662,4.0062,210978,0
2016-02-17,4.1716,4.3868,4.122,4.3041,125713,0
2016-02-18,4.3868,4.4779,4.2462,4.4199,112969,0
2016-02-19,4.3207,4.3868,4.1386,4.2959,52863,0
2016-02-22,4.4118,4.6269,4.4118,4.4779,48706,0
2016-02-23,4.5275,4.5275,4.3124,4.3207,76935,0
2016-02-24,4.1881,4.4034,4.1633,4.3538,58613,0
2016-02-25,4.3787,4.3787,4.2242,4.3456,58471,0
2016-02-26,4.4448,4.5607,4.3621,4.4273,64239,0
2016-02-29,4.4863,4.6104,4.4199,4.5441,97144,0
2016-03-01,4.5689,4.6683,4.4698,4.6021,67903,0
2016-03-02,4.6104,4.8257,4.5855,4.7511,74020,0
2016-03-03,4.7344,5.0888,4.7344,4.9994,100022,0
2016-03-04,5.0738,5.165,4.9581,4.9581,83746,0
2016-03-07,4.9662,5.0738,4.9497,5.0657,80708,0
2016-03-08,4.9911,4.9911,4.805,4.8504,80641,0
2016-03-09,4.9911,4.9911,4.8753,4.9167,89114,0
2016-03-10,4.9083,4.9623,4.8504,4.9083,63272,0
2016-03-11,4.9911,5.1484,4.9755,5.0011,57865,0
2016-03-14,4.9249,5.0822,4.9249,5.0822,86511,0
2016-03-15,5.0159,5.0325,4.8835,4.9083,51878,0
2016-03-16,4.9581,5.2643,4.9581,5.2228,51993,0
2016-03-17,5.3637,5.4463,5.2892,5.3801,95996,0
2016-03-18,5.438,5.5787,5.3374,5.5458,60919,0
2016-03-21,5.5705,5.5705,5.3967,5.4547,57841,0
2016-03-22,5.4132,5.5705,5.4132,5.5623,39632,0
2016-03-23,5.5538,5.5871,5.3801,5.4455,63853,0
2016-03-24,5.3305,5.496,5.2352,5.4132,68805,0
2016-03-28,5.4216,5.4216,5.314,5.3553,54068,0
2016-03-29,5.314,5.3967,5.2726,5.3967,53187,0
2016-03-30,5.4629,5.5994,5.4216,5.5209,40792,0
2016-03-31,5.5458,5.6367,5.4878,5.6119,75156,0
2016-04-01,5.4298,5.5126,5.4052,5.438,33498,0
2016-04-04,5.3967,5.4453,5.2561,5.2948,75647,0
2016-04-05,5.2561,5.2561,5.1318,5.1732,31706,0
2016-04-06,5.2975,5.3719,5.2146,5.3305,56032,0
2016-04-07,5.347,5.3719,5.3238,5.3637,34799,0
2016-04-08,5.4547,5.6119,5.4547,5.5126,34916,0
2016-04-11,5.6119,5.7029,5.5623,5.5871,34706,0
2016-04-12,5.5871,5.9836,5.5871,5.8851,78961,0
2016-04-13,6.0189,6.0291,5.8817,5.9502,46676,0
2016-04-14,6.0447,6.0447,5.873,5.8902,22754,0
2016-04-15,5.8473,5.873,5.7787,5.8216,25254,0
2016-04-18,5.7188,6.0359,5.5815,6.0359,71431,0
2016-04-19,6.0701,6.3531,6.053,6.3531,87476,0
2016-04-20,6.3531,6.7733,6.3431,6.6104,92283,0
2016-04-21,6.696,6.919,6.619,6.7991,74202,0
2016-04-22,6.9105,7.1163,6.8248,7.0477,86250,0
2016-04-25,7.1076,7.159,6.9705,7.0648,91700,0
2016-04-26,7.1505,7.4763,7.1248,7.4506,103940,0
2016-04-27,7.562,7.8021,7.545,7.7164,101676,0
2016-04-28,7.7079,8.1107,7.6425,7.8021,69670,0
2016-04-29,7.8708,7.9222,7.3219,7.5707,164998,0
2016-05-02,7.562,7.5851,7.1763,7.3134,62108,0
2016-05-03,7.1848,7.262,6.9877,7.082,58304,0
2016-05-04,7.0477,7.1934,7.0305,7.0905,56997,0
2016-05-05,7.262,8.2736,7.219,7.4421,160802,0
2016-05-06,7.2534,7.6392,7.2534,7.4763,38354,0
2016-05-09,7.4593,7.5215,7.0906,7.2363,92825,0
2016-05-10,7.2019,7.4506,7.2019,7.262,42600,0
2016-05-11,7.2963,7.5792,7.22,7.5707,58755,0
2016-05-12,7.6992,7.6992,7.562,7.6736,29041,0
2016-05-13,7.5964,7.6392,7.5019,7.6392,50905,0
2016-05-16,7.9222,8.1365,7.8461,8.128,119705,0
2016-05-17,8.1193,8.1193,7.7765,7.8192,81415,0
2016-05-18,7.8621,7.905,7.6822,7.7507,114339,0
2016-05-19,7.6221,7.7507,7.5278,7.6736,63876,0
2016-05-20,7.7421,7.8708,7.7421,7.8192,44471,0
2016-05-23,7.8192,7.9908,7.802,7.888,45527,0
2016-05-24,8.0079,8.0079,7.7851,7.8364,57531,0
2016-05-25,7.9307,8.068,7.8364,8.0421,55870,0
2016-05-26,8.1193,8.1193,7.9222,7.9564,111270,0
2016-05-27,7.9307,7.9735,7.7678,7.9735,71985,0
2016-05-31,7.965,8.0594,7.862,7.9908,56253,0
2016-06-01,7.8537,8.0508,7.8537,8.0337,51045,0
2016-06-02,7.9479,8.1709,7.9479,8.1365,40758,0
2016-06-03,8.1966,8.3251,8.1538,8.188,64610,0
2016-06-06,8.3422,8.5054,8.3422,8.4368,34441,0
2016-06-07,8.5911,8.8226,8.5478,8.7798,117816,0
2016-06-08,8.7798,8.805,8.574,8.677,79563,0
2016-06-09,8.5054,8.531,8.2481,8.4456,61190,0
2016-06-10,8.3251,8.3637,8.0249,8.0249,42310,0
2016-06-13,7.9735,8.0079,7.8279,7.8279,40353,0
2016-06-14,7.7164,7.802,7.5278,7.665,41553,0
2016-06-15,7.6135,7.6564,7.4763,7.545,50514,0
2016-06-16,7.5363,7.5363,7.3306,7.5019,74459,0
2016-06-17,7.5879,7.7164,7.545,7.6478,21783,0
2016-06-20,7.8621,8.4878,7.8364,7.905,120394,0
2016-06-21,7.8364,8.0249,7.8021,7.9822,74105,0
2016-06-22,8.0766,8.0766,7.9564,7.9822,52685,0
2016-06-23,8.0337,8.1709,8.0277,8.1709,13958,0
2016-06-24,7.8793,8.085,7.7164,7.9307,74767,0
2016-06-27,7.725,7.7421,7.3735,7.3894,141711,0
2016-06-28,7.545,7.7249,7.545,7.6736,39637,0
2016-06-29,7.905,7.9993,7.8364,7.9136,50388,0
2016-06-30,7.9136,7.9735,7.845,7.965,31564,0
2016-07-01,7.905,8.0249,7.905,7.9822,12149,0
2016-07-05,7.9307,7.9307,7.7507,7.8793,55828,0
2016-07-06,7.7678,7.8708,7.6701,7.8364,55050,0
2016-07-07,7.9136,8.0594,7.6907,7.7678,56736,0
2016-07-08,7.8364,8.1192,7.7765,7.9822,56203,0
2016-07-11,8.0851,8.248,7.8621,7.9564,57623,0
2016-07-12,8.0422,8.2736,8.0422,8.1966,53592,0
2016-07-13,8.2547,8.3778,8.061,8.2547,75454,0
2016-07-14,8.2547,8.3954,8.1842,8.2371,90087,0
2016-07-15,8.3691,8.3691,8.0522,8.1755,29345,0
2016-07-18,8.1226,8.1401,8.0171,8.1051,44784,0
2016-07-19,8.1226,8.1226,7.9818,8.0875,63625,0
2016-07-20,8.0875,8.2458,8.0258,8.2105,58270,0
2016-07-21,8.1931,8.3691,8.1314,8.149,39326,0
2016-07-22,8.1755,8.2634,8.1755,8.2634,31304,0
2016-07-25,8.1842,8.2281,8.0262,8.0698,35771,0
2016-07-26,7.9994,8.1138,7.9554,7.9818,61225,0
2016-07-27,7.973,8.1401,7.9026,7.9375,49993,0
2016-07-28,7.8938,8.0082,7.8586,7.8851,29190,0
2016-07-29,7.8323,7.9818,7.8323,7.9818,33667,0
2016-08-01,7.9554,7.9994,7.7002,7.7265,98255,0
2016-08-02,7.6915,7.9467,7.4891,7.6123,98648,0
2016-08-03,7.6826,7.8403,7.6474,7.8323,49797,0
2016-08-04,7.8233,8.0698,7.8233,7.9377,68992,0
2016-08-05,8.017,8.0434,7.9467,8.0082,44291,0
2016-08-08,8.1401,8.3734,7.973,8.3425,132696,0
2016-08-09,8.3954,8.4394,8.1762,8.4306,50676,0
2016-08-10,8.4218,8.4834,8.1401,8.2019,79912,0
2016-08-11,8.325,8.3339,8.1931,8.2547,64084,0
2016-08-12,8.3602,8.4043,8.2458,8.3778,70068,0
2016-08-15,8.457,8.5187,8.2281,8.2634,109817,0
2016-08-16,8.2723,8.3425,8.1756,8.2986,85280,0
2016-08-17,8.3339,8.3339,8.2281,8.2634,33760,0
2016-08-18,8.325,8.4483,8.325,8.413,71689,0
2016-08-19,8.4218,8.4218,8.2547,8.2899,69002,0
2016-08-22,8.2371,8.3294,8.1514,8.2634,51592,0
2016-08-23,8.2281,8.413,8.2281,8.2986,73930,0
2016-08-24,8.2723,8.3425,8.1577,8.1577,29015,0
2016-08-25,8.1577,8.2458,8.0082,8.0875,33567,0
2016-08-26,8.061,8.1587,8.0434,8.0963,57833,0
2016-08-29,8.0963,8.1114,7.8587,8.0434,210437,0
2016-08-30,8.1051,8.1051,7.8409,8.0082,79816,0
2016-08-31,8.0434,8.0434,7.8323,7.9467,44323,0
2016-09-01,7.8938,7.9643,7.8058,7.9643,64877,0
2016-09-02,8.0347,8.1401,7.9818,8.1226,78091,0
2016-09-06,8.1577,8.215,8.1314,8.1666,51509,0
2016-09-07,8.2458,8.3419,8.2105,8.3075,88648,0
2016-09-08,8.4043,8.501,8.3425,8.4923,72047,0
2016-09-09,8.3691,8.4483,8.2372,8.2723,35458,0
2016-09-12,8.281,8.3339,8.1051,8.3162,87486,0
2016-09-13,8.2281,8.2281,7.9115,7.9377,49446,0
2016-09-14,7.9906,8.0786,7.9114,7.9818,63300,0
2016-09-15,8.0434,8.0434,7.9201,7.9467,46518,0
2016-09-16,7.9201,8.0812,7.8675,8.0522,100443,0
2016-09-19,8.1577,8.2371,8.1226,8.1577,48539,0
2016-09-20,8.1755,8.2194,8.061,8.1051,46871,0
2016-09-21,8.2371,8.2977,8.0786,8.281,64552,0
2016-09-22,8.457,8.5275,8.3425,8.457,79062,0
2016-09-23,8.4218,8.4923,8.3866,8.4306,78283,0
2016-09-26,8.5099,8.5803,8.3787,8.4043,46085,0
2016-09-27,8.3602,8.3919,8.2634,8.3339,51339,0
2016-09-28,8.4218,8.545,8.2281,8.5275,89498,0
2016-09-29,8.5893,8.6137,8.4394,8.4834,23064,0
2016-09-30,8.5803,8.6598,8.4306,8.5275,71445,0
2016-10-03,8.5187,8.5387,8.4218,8.4746,38195,0
2016-10-04,8.4834,8.5388,8.3339,8.3691,30815,0
2016-10-05,8.5099,8.5362,8.4394,8.457,39697,0
2016-10-06,8.5275,8.5275,8.3691,8.4306,27013,0
2016-10-07,8.4394,8.4834,8.4306,8.4306,37003,0
2016-10-10,8.545,8.6245,8.4923,8.6065,42135,0
2016-10-11,8.6245,8.6245,8.4394,8.5099,53208,0
2016-10-12,8.5334,8.5334,8.4069,8.4972,24471,0
2016-10-13,8.4701,8.4791,8.3798,8.4791,16508,0
2016-10-14,8.5334,8.5334,8.3984,8.434,25546,0
2016-10-17,8.4521,8.4521,8.2173,8.2624,65229,0
2016-10-18,8.3979,8.4069,8.1992,8.2534,57806,0
2016-10-19,8.2896,8.3798,8.0999,8.2985,68416,0
2016-10-20,8.2534,8.294,8.1631,8.2805,22480,0
2016-10-21,8.3166,8.3617,8.2624,8.3166,34068,0
2016-10-24,8.3798,8.4521,8.3708,8.425,55351,0
2016-10-25,8.4521,8.4521,8.3166,8.3437,30716,0
2016-10-26,8.3076,8.425,8.2624,8.3979,23587,0
2016-10-27,8.3708,8.4882,8.2896,8.2896,44572,0
2016-10-28,8.2172,8.3707,8.1541,8.1811,67882,0
2016-10-31,8.1541,8.1713,8.0185,8.0728,20574,0
2016-11-01,8.0638,8.1631,8.0051,8.0277,58574,0
2016-11-02,8.0096,8.0096,7.7523,7.8651,96630,0
2016-11-03,7.8922,7.8922,7.7026,7.7839,41180,0
2016-11-04,7.7477,7.7658,7.6123,7.6123,46432,0
2016-11-07,7.6574,7.7834,7.6213,7.7567,89507,0
2016-11-08,7.7567,7.7658,7.6755,7.7387,77784,0
2016-11-09,7.7839,8.2444,7.7839,8.1089,171583,0
2016-11-10,8.2263,8.4791,8.2263,8.3979,56383,0
2016-11-11,8.3256,8.4069,8.1902,8.2172,54130,0
2016-11-14,8.2624,8.3437,8.0044,8.3166,41363,0
2016-11-15,8.3256,8.6056,8.2985,8.5784,88997,0
2016-11-16,8.6056,8.9486,8.5641,8.831,56487,0
2016-11-17,8.9309,9.0162,8.7416,8.831,58969,0
2016-11-18,8.831,8.831,8.7049,8.7501,37532,0
2016-11-21,8.9309,9.0757,8.6868,8.831,105079,0
2016-11-22,8.8764,8.967,8.759,8.8587,60531,0
2016-11-23,8.8403,9.0757,8.7911,8.8494,45353,0
2016-11-25,8.8494,8.8494,8.6958,8.7351,10927,0
2016-11-28,8.7771,8.7771,8.5063,8.5063,43834,0
2016-11-29,8.4069,8.4882,8.2896,8.4791,30537,0
2016-11-30,8.8134,9.3015,8.7681,8.8494,173159,0
2016-12-01,8.9753,8.9847,8.723,8.732,49122,0
2016-12-02,8.7948,8.867,8.732,8.867,62061,0
2016-12-05,8.967,8.967,8.8411,8.8764,45440,0
2016-12-06,8.867,8.9753,8.805,8.867,46438,0
2016-12-07,8.9124,8.9393,8.732,8.7681,110362,0
2016-12-08,8.759,8.759,8.6326,8.714,40389,0
2016-12-09,8.7862,8.7948,8.6688,8.7409,51008,0
2016-12-12,8.8764,8.8948,8.6778,8.7049,98560,0
2016-12-13,8.8494,8.9032,8.759,8.8764,43845,0
2016-12-14,8.8403,8.9032,8.723,8.7862,79327,0
2016-12-15,8.759,8.9217,8.7409,8.8134,70866,0
2016-12-16,8.8134,8.9124,8.7157,8.867,46202,0
2016-12-19,8.9217,8.9217,8.714,8.7583,65167,0
2016-12-20,8.8226,8.8587,8.759,8.7862,95866,0
2016-12-21,8.8226,8.8948,8.7049,8.867,139408,0
2016-12-22,8.9217,9.1117,8.8948,9.0843,72717,0
2016-12-23,9.0757,9.1837,9.0663,9.1023,70696,0
2016-12-27,9.0663,9.2655,9.0389,9.1572,104163,0
2016-12-28,9.2016,9.2377,9.0304,9.1023,58291,0
2016-12-29,9.0843,9.1203,8.9309,8.9753,82135,0
2016-12-30,9.0663,9.1572,8.9753,9.0757,68955,0
2017-01-03,9.1572,9.2377,9.0843,9.2016,64127,0
2017-01-04,9.2733,9.4095,9.2016,9.3813,94821,0
2017-01-05,9.3735,9.427,9.3414,9.3735,80950,0
2017-01-06,9.391,9.427,9.3453,9.3453,54901,0
2017-01-09,9.3647,9.3647,9.2377,9.283,58317,0
2017-01-10,9.3453,9.3453,9.0304,9.0663,141781,0
2017-01-11,9.1458,9.2703,9.0256,9.1525,117044,0
2017-01-12,9.2937,9.2937,9.0066,9.0436,120742,0
2017-01-13,9.0351,9.1638,9.0351,9.0995,111151,0
2017-01-17,9.2665,9.2665,9.1137,9.1458,78043,0
2017-01-18,9.1364,9.1733,9.0805,9.1553,54684,0
2017-01-19,9.1828,9.1828,9.0995,9.1638,47838,0
2017-01-20,9.2102,9.2665,9.1638,9.2665,44888,0
2017-01-23,9.2937,9.3034,9.2386,9.2752,41937,0
2017-01-24,9.2849,9.4971,9.2849,9.4513,104837,0
2017-01-25,9.507,9.785,9.507,9.766,89369,0
2017-01-26,9.83,9.868,9.738,9.849,107920,0
2017-01-27,9.83,9.83,9.688,9.785,76951,0
2017-01-30,9.692,9.738,9.535,9.553,100929,0
2017-01-31,9.609,9.619,9.4708,9.619,43754,0
2017-02-01,9.701,9.785,9.646,9.738,56104,0
2017-02-02,9.803,9.803,9.683,9.738,50305,0
2017-02-03,9.822,9.868,9.793,9.868,29556,0
2017-02-06,9.905,9.96,9.803,9.859,65657,0
2017-02-07,9.793,9.885,9.626,9.673,95411,0
2017-02-08,9.626,9.637,9.4971,9.626,57605,0
2017-02-09,9.673,9.793,9.651,9.757,71961,0
2017-02-10,9.859,9.905,9.801,9.822,65556,0
2017-02-13,9.849,9.896,9.71,9.71,81758,0
2017-02-14,9.803,9.803,9.655,9.793,42819,0
2017-02-15,9.849,9.997,9.803,9.905,102658,0
2017-02-16,10.035,10.035,9.896,9.905,109478,0
2017-02-17,9.896,9.896,9.793,9.803,60723,0
2017-02-21,9.914,10.053,9.822,9.83,62891,0
2017-02-22,9.785,9.997,9.636,9.683,42995,0
2017-02-23,9.793,9.84,9.619,9.692,36661,0
2017-02-24,9.646,9.692,9.4971,9.663,60149,0
2017-02-27,9.701,9.71,9.562,9.71,33342,0
2017-02-28,9.738,9.775,9.655,9.775,33578,0
2017-03-01,9.914,9.923,9.757,9.859,72706,0
2017-03-02,9.83,9.933,9.636,9.923,62082,0
2017-03-03,9.988,10.016,9.818,9.979,49245,0
2017-03-06,9.988,9.988,9.883,9.969,66640,0
2017-03-07,10.053,10.053,9.84,9.933,36157,0
2017-03-08,9.997,9.997,9.626,9.655,51795,0
2017-03-09,9.581,9.599,9.3122,9.4231,83706,0
2017-03-10,9.572,9.572,9.2752,9.4328,52970,0
2017-03-13,9.4786,9.4971,9.4056,9.4971,50614,0
2017-03-14,9.3959,9.4786,9.3034,9.3764,76740,0
2017-03-15,9.4601,9.4786,9.3394,9.4056,62865,0
2017-03-16,9.4513,9.4513,9.3034,9.3394,72288,0
2017-03-17,9.3394,9.3628,9.3034,9.3307,62892,0
2017-03-20,9.3492,9.3686,9.2196,9.2752,61054,0
2017-03-21,9.3219,9.3219,9.0805,9.1269,66321,0
2017-03-22,9.1458,9.1458,8.9884,9.0256,43685,0
2017-03-23,9.1553,9.1733,9.072,9.1269,53871,0
2017-03-24,9.2016,9.2102,9.1269,9.1922,35535,0
2017-03-27,9.1638,9.247,9.1458,9.2386,96229,0
2017-03-28,9.247,9.3686,9.2386,9.3394,69592,0
2017-03-29,9.3861,9.646,9.3511,9.599,72632,0
2017-03-30,9.599,9.609,9.4971,9.572,59705,0
2017-03-31,9.581,9.766,9.581,9.766,22799,0
2017-04-03,9.896,9.896,9.738,9.849,28441,0
2017-04-04,9.859,10.043,9.859,9.969,38214,0
2017-04-05,10.164,10.164,9.923,9.997,69220,0
2017-04-06,10.035,10.21,9.997,10.173,19686,0
2017-04-07,10.182,10.459,10.09,10.414,37175,0
2017-04-10,10.489,10.655,10.266,10.266,69402,0
2017-04-11,10.508,10.508,10.139,10.338,99479,0
2017-04-12,10.83,10.83,10.243,10.422,51766,0
2017-04-13,10.498,10.612,10.308,10.432,85071,0
2017-04-17,10.414,10.518,10.224,10.3,78831,0
2017-04-18,10.29,10.318,10.148,10.262,81351,0
2017-04-19,10.272,10.272,9.741,9.779,175379,0
2017-04-20,9.864,9.931,9.609,9.656,127824,0
2017-04-21,9.685,9.789,9.4766,9.523,116488,0
2017-04-24,9.619,9.637,9.523,9.59,66025,0
2017-04-25,9.619,9.723,9.619,9.703,38431,0
2017-04-26,9.581,9.774,9.576,9.627,75412,0
2017-04-27,9.619,9.627,9.523,9.538,41912,0
2017-04-28,9.581,9.665,9.4766,9.571,43539,0
2017-05-01,9.619,9.713,9.581,9.623,37594,0
2017-05-02,9.713,9.723,9.543,9.619,25391,0
2017-05-03,9.523,9.543,9.3842,9.4192,43738,0
2017-05-04,9.4007,9.4007,9.0171,9.1449,65157,0
2017-05-05,9.1071,9.2684,9.0125,9.2587,55723,0
2017-05-08,9.2587,9.4095,9.2587,9.4095,47367,0
2017-05-09,9.3346,9.3346,9.1354,9.2112,36584,0
2017-05-10,9.3248,9.3628,9.2441,9.3346,48257,0
2017-05-11,9.3813,9.3813,9.2159,9.2396,32702,0
2017-05-12,9.2869,9.3725,9.1922,9.3725,31481,0
2017-05-15,9.581,9.675,9.4766,9.4951,54460,0
2017-05-16,9.627,9.627,9.3813,9.505,49672,0
2017-05-17,9.4669,9.518,9.2206,9.2206,38269,0
2017-05-18,9.2112,9.2684,9.0881,9.2301,38050,0
2017-05-19,9.2587,9.4144,9.2396,9.2587,40277,0
2017-05-22,9.4007,9.4572,9.3346,9.4192,33967,0
2017-05-23,9.4766,9.543,9.427,9.505,23016,0
2017-05-24,9.571,9.578,9.4338,9.505,19277,0
2017-05-25,9.4474,9.581,9.1828,9.1828,44172,0
2017-05-26,9.2489,9.3054,9.1354,9.1449,23284,0
2017-05-30,9.1354,9.1922,8.9556,9.0124,58007,0
2017-05-31,8.9461,9.0478,8.8897,8.9271,57020,0
2017-06-01,8.9366,9.1071,8.9082,9.0787,16420,0
2017-06-02,9.0787,9.0787,8.965,9.0029,23606,0
2017-06-05,8.9366,8.9934,8.8514,8.9745,21953,0
2017-06-06,8.984,9.0691,8.8419,9.0691,44234,0
2017-06-07,9.0313,9.1165,8.7756,8.8514,35734,0
2017-06-08,8.8041,8.8893,8.6431,8.6715,57686,0
2017-06-09,8.6905,8.7662,8.6277,8.7284,31813,0
2017-06-12,8.7568,8.9366,8.7094,8.7189,42259,0
2017-06-13,8.6621,8.8325,8.6621,8.7662,34364,0
2017-06-14,8.7756,8.7756,8.539,8.5674,36526,0
2017-06-15,8.539,8.539,8.2551,8.3118,71301,0
2017-06-16,8.3402,8.4065,8.1888,8.397,100527,0
2017-06-19,8.4443,8.5485,8.3496,8.4255,67082,0
2017-06-20,8.2077,8.2513,8.0278,8.0278,71745,0
2017-06-21,8.1414,8.1414,7.8006,7.9332,80129,0
2017-06-22,7.9142,8.0941,7.9048,7.9994,74277,0
2017-06-23,8.0941,8.4822,8.0846,8.4822,40485,0
2017-06-26,8.4349,8.539,8.3308,8.4917,65954,0
2017-06-27,8.5296,8.6715,8.4515,8.5674,44916,0
2017-06-28,8.6148,8.6829,8.5296,8.6053,34259,0
2017-06-29,8.6053,8.6999,8.5417,8.6526,40414,0
2017-06-30,8.7378,8.8609,8.6431,8.7473,24506,0
2017-07-03,8.7473,9.0597,8.7189,8.9745,22025,0
2017-07-05,9.0029,9.0145,8.8657,8.9745,71560,0
2017-07-06,8.9745,9.0597,8.8325,8.8325,125546,0
2017-07-07,8.7852,8.983,8.7662,8.7662,46540,0
2017-07-10,8.9745,8.9745,8.6621,8.7094,46203,0
2017-07-11,8.7378,8.8592,8.6715,8.7284,68234,0
2017-07-12,8.9035,9.0884,8.7673,8.8257,66222,0
2017-07-13,8.8159,8.8403,8.7381,8.7478,31841,0
2017-07-14,8.7575,8.9035,8.7575,8.8451,99019,0
2017-07-17,8.8646,9.0105,8.8062,8.9911,57418,0
2017-07-18,9.0203,9.0397,8.9035,9.0397,22237,0
2017-07-19,9.0689,9.0689,8.9276,9.0008,25821,0
2017-07-20,8.923,8.9619,8.778,8.8743,30249,0
2017-07-21,8.923,8.9522,8.7867,8.8257,34844,0
2017-07-24,8.8451,8.8743,8.8062,8.8451,23750,0
2017-07-25,8.923,8.9619,8.8257,8.884,70578,0
2017-07-26,8.9619,8.9619,8.8257,8.8938,46795,0
2017-07-27,8.9132,8.9716,8.8753,8.9035,16009,0
2017-07-28,8.9035,8.9476,8.8743,8.8743,30418,0
2017-07-31,8.8451,8.8548,8.6505,8.7478,52529,0
2017-08-01,8.777,8.8646,8.7478,8.7965,47215,0
2017-08-02,8.9424,8.9424,8.8062,8.8548,29562,0
2017-08-03,8.8743,8.8938,8.7089,8.7673,62743,0
2017-08-04,8.7089,8.7381,8.6797,8.6894,26011,0
2017-08-07,8.6894,8.7079,8.5337,8.5824,38955,0
2017-08-08,8.4267,8.524,8.3197,8.3975,77441,0
2017-08-09,8.4364,8.4413,8.3491,8.3975,40501,0
2017-08-10,8.4072,8.4267,8.2321,8.2321,46930,0
2017-08-11,8.2321,8.2905,8.0569,8.1834,47045,0
2017-08-14,8.2224,8.3099,8.1251,8.1834,42942,0
2017-08-15,8.1737,8.1737,7.9586,7.9694,141610,0
2017-08-16,8.0667,8.1056,7.9791,8.0277,43802,0
2017-08-17,8.0277,8.0285,7.9694,7.9888,28962,0
2017-08-18,7.9694,7.9694,7.8526,7.8623,122862,0
2017-08-21,7.911,7.9402,7.6677,7.8137,54976,0
2017-08-22,7.7845,7.911,7.7495,7.8721,118053,0
2017-08-23,7.8623,7.9986,7.8489,7.9596,86055,0
2017-08-24,7.9596,7.9894,7.9013,7.9596,31864,0
2017-08-25,7.9986,8.0764,7.9694,7.9694,31552,0
2017-08-28,8.0083,8.0083,7.8915,7.911,69634,0
2017-08-29,7.8526,8.018,7.8526,8.018,65455,0
2017-08-30,7.9596,8.0764,7.9596,8.0667,44375,0
2017-08-31,8.1348,8.223,8.0764,8.2126,48340,0
2017-09-01,8.2224,8.3391,8.2029,8.2126,37936,0
2017-09-05,8.2321,8.3002,8.1251,8.1932,16882,0
2017-09-06,8.164,8.2418,8.1445,8.1932,38302,0
2017-09-07,8.1932,8.2516,8.1542,8.1542,44805,0
2017-09-08,8.1445,8.2029,8.0472,8.0569,28199,0
2017-09-11,8.0959,8.1737,8.0277,8.0764,57435,0
2017-09-12,8.0861,8.2126,8.0861,8.164,57936,0
2017-09-13,8.2029,8.3294,8.2029,8.3294,50688,0
2017-09-14,8.3197,8.417,8.3197,8.3878,56166,0
2017-09-15,8.3683,8.3683,8.2905,8.3489,41067,0
2017-09-18,8.3683,8.417,8.3489,8.378,89586,0
2017-09-19,8.4072,8.4754,8.4072,8.417,57088,0
2017-09-20,8.4754,8.5727,8.4072,8.5337,139328,0
2017-09-21,8.5629,8.5629,8.378,8.3878,107674,0
2017-09-22,8.3975,8.4656,8.3878,8.4267,46841,0
2017-09-25,8.4462,8.6894,8.4462,8.6894,70302,0
2017-09-26,8.5727,8.7575,8.505,8.7575,75056,0
2017-09-27,8.7965,8.7965,8.562,8.6505,59548,0
2017-09-28,8.6992,8.7575,8.6408,8.6602,33318,0
2017-09-29,8.6019,8.7965,8.6019,8.6519,66172,0
2017-10-02,8.6602,8.8159,8.6602,8.7186,90392,0
2017-10-03,8.7965,8.8159,8.7186,8.7867,47852,0
2017-10-04,8.7673,8.8257,8.7575,8.8159,48196,0
2017-10-05,8.884,9.0495,8.8548,8.9132,57415,0
2017-10-06,8.8159,8.9522,8.8159,8.9035,39401,0
2017-10-09,8.9424,8.9813,8.8753,8.9813,27787,0
2017-10-10,9.0008,9.0203,8.923,8.9911,80293,0
2017-10-11,8.9522,9.0397,8.9522,9.03,62951,0
2017-10-12,9,9.0699,8.91,9.03,55687,0
2017-10-13,9.08,9.08,8.8804,8.92,56657,0
2017-10-16,8.95,9.09,8.77,8.77,53130,0
2017-10-17,8.81,8.81,8.67,8.7,24570,0
2017-10-18,8.7,8.7,8.47,8.47,37282,0
2017-10-19,8.48,8.51,8.28,8.5,53666,0
2017-10-20,8.54,8.54,8.42,8.49,74228,0
2017-10-23,8.52,8.52,8.38,8.44,22649,0
2017-10-24,8.46,8.4962,8.3,8.39,62481,0
2017-10-25,8.38,8.38,8.0501,8.1,100542,0
2017-10-26,7.99,8.19,7.56,8.08,128427,0
2017-10-27,8.15,8.35,8.1072,8.25,79241,0
2017-10-30,8.259,8.449,8.2365,8.2958,52934,0
2017-10-31,8.3,8.34,8.18,8.24,36862,0
2017-11-01,8.33,8.5,8.33,8.5,30790,0
2017-11-02,8.49,8.53,8.26,8.27,45071,0
2017-11-03,8.32,8.46,8.2301,8.31,36298,0
2017-11-06,8.33,8.45,8.29,8.45,51095,0
2017-11-07,8.45,8.49,8.43,8.43,80697,0
2017-11-08,8.42,8.44,8.27,8.44,67406,0
2017-11-09,8.41,8.48,8.27,8.38,47041,0
2017-11-10,8.35,8.42,8.22,8.27,58177,0
