Date,Open,High,Low,Close,Volume,OpenInt
2012-11-08,8.9736,8.9736,8.518,8.7312,5162806,0
2012-11-09,8.5482,8.5905,8.2195,8.3226,585116,0
2012-11-12,8.2674,8.4261,8.0741,8.2435,337149,0
2012-11-13,8.1408,8.2435,7.6177,8.0907,312755,0
2012-11-14,8.0004,8.2435,8.0004,8.0004,303565,0
2012-11-15,7.988,8.0314,7.6422,7.8361,257527,0
2012-11-16,7.7875,8.4562,7.4287,8.3045,253941,0
2012-11-19,8.2323,8.51,8.2049,8.2435,97178,0
2012-11-20,8.1166,8.3355,8.1166,8.3045,176033,0
2012-11-21,8.0665,8.2744,8.0506,8.2211,71324,0
2012-11-23,8.2134,8.4799,8.2134,8.4313,43845,0
2012-11-26,8.518,8.518,8.3355,8.3655,144154,0
2012-11-27,8.3655,8.518,8.3355,8.5109,89154,0
2012-11-28,8.5109,8.518,8.3596,8.5109,89562,0
2012-11-29,8.5109,8.7538,8.4384,8.7429,135519,0
2012-11-30,8.7429,8.7429,8.4218,8.5852,100672,0
2012-12-03,8.2195,8.5773,8.2134,8.4562,89453,0
2012-12-04,8.4633,8.6878,8.1526,8.6082,119169,0
2012-12-05,8.579,8.579,8.1526,8.518,212409,0
2012-12-06,8.4879,8.518,8.4509,8.4562,34507,0
2012-12-07,8.6524,8.6524,8.1765,8.2933,116632,0
2012-12-10,8.4799,8.4799,8.1765,8.3105,37805,0
2012-12-11,8.2323,8.3715,8.1824,8.2625,81967,0
2012-12-12,8.4764,8.4879,8.0314,8.4384,161219,0
2012-12-13,8.0907,8.2435,7.7632,8.1586,129015,0
2012-12-14,8.0615,8.3535,7.8854,8.2865,150742,0
2012-12-17,8.3045,8.3174,8.0004,8.2744,383913,0
2012-12-18,8.3286,8.3655,8.0063,8.2933,225840,0
2012-12-19,8.3655,8.3655,8.1894,8.2744,305441,0
2012-12-20,8.1586,8.4923,7.909,8.4261,107176,0
2012-12-21,8.2435,8.5057,8.1586,8.3174,976083,0
2012-12-24,8.2625,8.5003,8.1226,8.3715,45418,0
2012-12-26,8.3965,8.4218,8.0615,8.2435,99029,0
2012-12-27,8.4313,8.4313,7.7875,7.9956,326776,0
2012-12-28,8.0791,8.2134,7.7324,8.1712,174504,0
2012-12-31,8.1226,8.3415,8.0867,8.3286,110979,0
2013-01-02,8.4384,8.572,8.0188,8.5357,244200,0
2013-01-03,8.5057,8.7846,8.3777,8.7366,169084,0
2013-01-04,8.7484,8.7601,8.6152,8.7113,70343,0
2013-01-07,8.6641,8.8046,8.4313,8.5418,175610,0
2013-01-08,8.6704,8.7185,8.2134,8.6278,193499,0
2013-01-09,8.4014,8.6704,8.4014,8.6082,76151,0
2013-01-10,8.6082,8.7674,8.571,8.6878,71837,0
2013-01-11,8.6333,8.7429,8.5905,8.646,33703,0
2013-01-14,8.7811,8.7811,8.6423,8.7484,26878,0
2013-01-15,8.5887,8.8046,8.4605,8.7674,82042,0
2013-01-16,8.7067,8.7067,8.465,8.5392,117763,0
2013-01-17,8.5039,8.7103,8.5039,8.6695,51765,0
2013-01-18,8.6188,8.694,8.4968,8.5577,52840,0
2013-01-22,8.6451,8.7601,8.6011,8.724,62780,0
2013-01-23,8.7103,8.8536,8.6805,8.7429,120031,0
2013-01-24,8.7312,8.7429,8.5887,8.7429,28304,0
2013-01-25,8.7429,8.7429,8.6623,8.7366,50111,0
2013-01-28,8.7429,8.8046,8.6261,8.7484,64052,0
2013-01-29,8.7484,8.8666,8.7429,8.8395,55710,0
2013-01-30,8.8358,8.8666,8.7738,8.8358,57302,0
2013-01-31,8.8358,8.8666,8.6505,8.8472,224274,0
2013-02-01,8.8395,8.9827,8.7801,8.928,148709,0
2013-02-04,8.9827,8.9827,8.694,8.7103,93468,0
2013-02-05,8.7801,8.9763,8.7801,8.915,68140,0
2013-02-06,8.928,8.928,8.86,8.9019,47304,0
2013-02-07,8.8704,8.8824,8.7801,8.8358,21659,0
2013-02-08,8.83,8.86,8.7175,8.7991,10317,0
2013-02-11,8.7991,8.8666,8.7674,8.7801,5645,0
2013-02-12,8.7429,8.8666,8.7175,8.8666,30537,0
2013-02-13,8.7674,8.928,8.7175,8.7846,91104,0
2013-02-14,8.7738,8.9214,8.656,8.83,86621,0
2013-02-15,8.8778,8.915,8.8046,8.83,75393,0
2013-02-19,8.8843,8.8908,8.7429,8.86,59879,0
2013-02-20,8.7846,8.8704,8.7846,8.7846,43590,0
2013-02-21,8.83,8.8331,8.7429,8.7429,44930,0
2013-02-22,8.8046,8.8395,8.6805,8.7103,47810,0
2013-02-25,8.7991,8.8358,8.6505,8.7103,64466,0
2013-02-26,8.724,8.7738,8.7004,8.7312,16577,0
2013-02-27,8.7429,8.8228,8.7429,8.7846,32214,0
2013-02-28,8.8046,8.915,8.8046,8.9019,53831,0
2013-03-01,8.8228,8.9531,8.8046,8.9531,56293,0
2013-03-04,8.8472,8.9531,8.7312,8.8843,91669,0
2013-03-05,8.9326,8.9587,8.8155,8.9326,60198,0
2013-03-06,8.928,8.928,8.6805,8.694,60276,0
2013-03-07,8.724,8.915,8.724,8.8778,19966,0
2013-03-08,8.8973,8.9289,8.7738,8.8395,76226,0
2013-03-11,8.8395,8.9531,8.7846,8.928,58013,0
2013-03-12,8.928,8.9827,8.8704,8.9456,34118,0
2013-03-13,8.9894,8.9894,8.8666,8.8666,67565,0
2013-03-14,8.8843,8.928,8.8704,8.9214,32824,0
2013-03-15,8.9214,8.928,8.8666,8.8843,83496,0
2013-03-18,8.8704,8.928,8.8666,8.8973,43086,0
2013-03-19,8.915,8.9214,8.8046,8.8228,55263,0
2013-03-20,8.83,8.9214,8.7067,8.9214,56038,0
2013-03-21,8.8666,8.9827,8.8666,8.8704,19569,0
2013-03-22,8.8395,8.9531,8.7312,8.7557,31542,0
2013-03-25,8.8843,8.928,8.7366,8.83,27421,0
2013-03-26,8.8908,9.1749,8.6805,8.8704,50105,0
2013-03-27,8.791,8.86,8.5577,8.7429,718877,0
2013-03-28,8.694,8.7801,8.4978,8.6188,130135,0
2013-04-01,8.6314,8.6868,8.4782,8.5455,74320,0
2013-04-02,8.6073,8.694,8.4968,8.656,97702,0
2013-04-03,8.694,8.694,8.5392,8.5455,47886,0
2013-04-04,8.5887,8.6805,8.5701,8.6505,27028,0
2013-04-05,8.5039,8.7991,8.5039,8.7175,39720,0
2013-04-08,8.791,8.8358,8.6451,8.7738,63262,0
2013-04-09,8.8155,8.928,8.7175,8.724,36754,0
2013-04-10,8.8395,8.9827,8.675,8.8666,135569,0
2013-04-11,8.8666,8.9894,8.8358,8.9531,60747,0
2013-04-12,8.9827,8.9827,8.724,8.81,242271,0
2013-04-15,8.8155,9.0368,8.6278,8.646,127844,0
2013-04-16,8.7211,9.0191,8.5896,8.646,36474,0
2013-04-17,8.5455,8.6082,8.2674,8.4456,131462,0
2013-04-18,8.4809,8.6028,8.4509,8.4641,40277,0
2013-04-19,8.6333,8.6333,8.4774,8.5577,6653,0
2013-04-22,8.5145,8.6406,8.4509,8.571,82633,0
2013-04-23,8.5145,8.6904,8.4384,8.5967,75754,0
2013-04-24,8.646,8.83,8.646,8.8155,38110,0
2013-04-25,8.7991,8.8237,8.7041,8.7846,29770,0
2013-04-26,8.7293,8.83,8.6966,8.7041,35618,0
2013-04-29,8.7583,8.83,8.7094,8.7538,40119,0
2013-04-30,8.7538,8.9429,8.7538,8.7991,31003,0
2013-05-01,8.742,8.7991,8.6723,8.6723,61766,0
2013-05-02,8.6904,8.7991,8.6723,8.7293,22861,0
2013-05-03,8.7211,8.7991,8.5896,8.6082,33726,0
2013-05-06,8.6152,8.7293,8.5773,8.6723,22972,0
2013-05-07,8.7293,8.7991,8.6082,8.7991,78248,0
2013-05-08,8.8871,8.8871,8.5145,8.6152,63638,0
2013-05-09,8.5392,8.5835,8.0607,8.2744,410496,0
2013-05-10,8.2245,8.2245,7.8515,8.0155,285401,0
2013-05-13,7.9721,8.0657,7.7259,7.8765,233688,0
2013-05-14,7.8831,7.9529,7.6311,7.7389,354280,0
2013-05-15,7.7259,7.9154,7.5367,7.8967,236463,0
2013-05-16,7.8831,7.9469,7.6884,7.7762,152622,0
2013-05-17,7.8077,7.8967,7.6374,7.8013,126293,0
2013-05-20,7.7641,7.7891,7.6311,7.6491,57973,0
2013-05-21,7.6814,7.8831,7.6744,7.7566,92050,0
2013-05-22,7.7696,7.8329,7.5558,7.7195,264119,0
2013-05-23,7.6695,7.7818,7.4356,7.6311,94608,0
2013-05-24,7.6122,7.6695,7.5047,7.5486,41682,0
2013-05-28,7.6194,7.7511,7.5367,7.6945,44564,0
2013-05-29,7.7259,7.7259,7.3784,7.4548,225995,0
2013-05-30,7.4928,7.5367,7.3028,7.4607,178012,0
2013-05-31,7.3981,7.3981,7.107,7.2361,403025,0
2013-06-03,7.26,7.3348,7.0706,7.2028,181782,0
2013-06-04,7.1893,7.246,6.9683,7.0759,339378,0
2013-06-05,7.1642,7.2145,7.0508,7.1203,112800,0
2013-06-06,7.1011,7.1775,7.0384,7.0892,65362,0
2013-06-07,7.1323,7.3973,7.0384,7.2906,83607,0
2013-06-10,7.3723,7.5933,7.2525,7.4356,109484,0
2013-06-11,7.4044,7.4425,7.26,7.26,76877,0
2013-06-12,7.26,7.4296,7.064,7.0759,71741,0
2013-06-13,7.0384,7.3723,7.0384,7.3279,34038,0
2013-06-14,7.3157,7.4985,7.1522,7.3105,80210,0
2013-06-17,7.3973,7.4356,7.1456,7.3669,62923,0
2013-06-18,7.347,7.6374,7.347,7.5558,74359,0
2013-06-19,7.5299,7.6695,7.3602,7.4425,91370,0
2013-06-20,7.3669,7.5047,7.0384,7.2854,159044,0
2013-06-21,7.3218,7.3973,7.1522,7.1522,174697,0
2013-06-24,7.1456,7.3028,7.032,7.0508,166168,0
2013-06-25,7.1388,7.2525,7.1269,7.2281,51861,0
2013-06-26,7.2525,7.4734,7.2525,7.3028,46167,0
2013-06-27,7.4425,7.5558,7.3279,7.4104,104718,0
2013-06-28,7.4104,7.6436,7.2966,7.5047,1396634,0
2013-07-01,7.4607,7.6122,7.3602,7.3853,55209,0
2013-07-02,7.4165,7.4479,7.3279,7.3531,43010,0
2013-07-03,7.3669,7.46,7.347,7.4142,16584,0
2013-07-05,7.3914,7.4677,7.26,7.3973,39315,0
2013-07-08,7.4858,7.5612,7.3914,7.5367,23894,0
2013-07-09,7.562,7.5682,7.4356,7.5682,20865,0
2013-07-10,7.5682,7.5682,7.4425,7.5558,38513,0
2013-07-11,7.5367,7.7818,7.347,7.6999,88575,0
2013-07-12,7.7445,7.9081,7.7139,7.8329,109858,0
2013-07-15,7.8781,7.9301,7.7099,7.8263,107314,0
2013-07-16,7.7616,7.9704,7.6976,7.7235,77584,0
2013-07-17,7.8068,7.9356,7.6908,7.6908,33361,0
2013-07-18,7.7689,7.7689,7.6835,7.6835,76785,0
2013-07-19,7.6248,7.7551,7.5407,7.7276,52350,0
2013-07-22,7.7171,7.7616,7.7171,7.7235,54860,0
2013-07-23,7.7235,7.8847,7.7235,7.7487,70047,0
2013-07-24,7.7487,7.7746,7.7171,7.7171,20837,0
2013-07-25,7.7171,7.866,7.7171,7.7875,40947,0
2013-07-26,7.8005,7.8005,7.7171,7.7689,26200,0
2013-07-29,7.8068,7.8068,7.7057,7.7357,33072,0
2013-07-30,7.7171,7.7357,7.6908,7.6976,42657,0
2013-07-31,7.7357,7.9057,7.7276,7.8847,64658,0
2013-08-01,7.8716,7.9177,7.7551,7.866,18108,0
2013-08-02,7.8393,7.8781,7.781,7.8393,20049,0
2013-08-05,7.8329,7.9324,7.7948,7.8976,56314,0
2013-08-06,8.008,8.0213,7.7948,7.8976,37328,0
2013-08-07,8.0013,8.0732,7.781,7.982,35228,0
2013-08-08,7.9754,7.9754,7.8587,7.8919,22325,0
2013-08-09,7.9105,7.9695,7.781,7.8005,23324,0
2013-08-12,7.8005,7.9105,7.781,7.8199,49541,0
2013-08-13,7.7875,7.8068,7.781,7.781,17686,0
2013-08-14,7.8005,7.904,7.781,7.781,15315,0
2013-08-15,7.8199,7.8393,7.781,7.7875,27570,0
2013-08-16,7.7948,7.8523,7.781,7.781,18147,0
2013-08-19,7.781,7.9227,7.7171,7.7195,55543,0
2013-08-20,7.7487,7.8774,7.7171,7.7616,33751,0
2013-08-21,7.7276,7.8523,7.7171,7.7429,16624,0
2013-08-22,7.781,7.8199,7.7235,7.8199,6492,0
2013-08-23,7.7357,7.8781,7.7357,7.8781,4231,0
2013-08-26,7.7616,7.8781,7.7357,7.8781,10686,0
2013-08-27,7.781,7.866,7.7235,7.781,17592,0
2013-08-28,7.7689,7.8774,7.7357,7.7924,22784,0
2013-08-29,7.8135,7.8781,7.7487,7.8523,17842,0
2013-08-30,7.8716,8.0657,7.8135,7.8781,54401,0
2013-09-03,7.9236,8.1174,7.8523,7.8847,25918,0
2013-09-04,7.8523,8.0139,7.7875,7.8459,16521,0
2013-09-05,7.7875,8.008,7.7875,7.8135,12957,0
2013-09-06,7.9177,7.9495,7.7171,7.7551,65308,0
2013-09-09,7.8135,7.9495,7.781,7.8781,43039,0
2013-09-10,7.8199,7.9177,7.8135,7.8847,7075,0
2013-09-11,7.8587,7.988,7.8135,7.8263,24775,0
2013-09-12,7.8459,7.866,7.8135,7.8263,16425,0
2013-09-13,7.8199,7.9754,7.8199,7.9105,26570,0
2013-09-16,8.0013,8.0013,7.8781,7.8847,10234,0
2013-09-17,7.9495,7.9754,7.8393,7.8587,18838,0
2013-09-18,7.9177,7.9754,7.9105,7.9177,7171,0
2013-09-19,7.9105,8.0139,7.9105,7.982,31064,0
2013-09-20,7.9754,8.0139,7.9177,7.988,5705,0
2013-09-23,7.9495,8.1309,7.9105,8.1049,37409,0
2013-09-24,8.1174,8.1174,7.9365,8.0273,27739,0
2013-09-25,8.0657,8.1643,7.9495,8.0139,14496,0
2013-09-26,8.0993,8.1643,7.988,8.1249,27022,0
2013-09-27,8.1249,8.1765,8.0531,8.1765,21282,0
2013-09-30,8.0213,8.2083,8.0213,8.2083,23132,0
2013-10-01,8.216,8.3905,8.0472,8.1249,35160,0
2013-10-02,8.222,8.222,8.0993,8.1961,11720,0
2013-10-03,8.151,8.2288,8.0398,8.151,13577,0
2013-10-04,8.1576,8.2805,8.1384,8.2674,31592,0
2013-10-07,8.1901,8.2865,8.1765,8.2022,9871,0
2013-10-08,8.2865,8.2865,8.0472,8.1249,67857,0
2013-10-09,8.1824,8.1824,8.008,8.0791,25447,0
2013-10-10,8.1124,8.2606,7.9754,8.2349,88059,0
2013-10-11,8.1765,8.222,8.0867,8.1309,7095,0
2013-10-14,8.1704,8.4799,8.0993,8.3965,105950,0
2013-10-15,8.4376,8.4509,8.265,8.3905,63674,0
2013-10-16,8.2838,8.5517,8.2779,8.3905,34537,0
2013-10-17,8.3638,8.4173,8.1979,8.2245,35440,0
2013-10-18,8.3182,8.3235,8.2375,8.2572,11262,0
2013-10-21,8.3182,8.4562,8.1384,8.1712,60670,0
2013-10-22,8.411,8.411,8.1242,8.1242,28233,0
2013-10-23,8.2572,8.2572,7.9904,8.1443,50008,0
2013-10-24,8.1118,8.2168,7.9904,8.1443,71256,0
2013-10-25,8.1979,8.1979,8.0173,8.0631,53310,0
2013-10-28,7.9904,8.2245,7.9904,7.9979,45050,0
2013-10-29,8.0047,8.1309,7.9638,8.0047,14867,0
2013-10-30,7.9979,8.0506,7.9502,7.9638,15920,0
2013-10-31,8.0047,8.0582,7.9307,7.9307,27479,0
2013-11-01,7.9307,8.0105,7.9307,7.9373,26430,0
2013-11-04,7.9373,7.9904,7.9244,7.9244,18922,0
2013-11-05,7.9373,7.9904,7.8378,7.8571,33337,0
2013-11-06,7.8571,7.9772,7.8505,7.9638,40608,0
2013-11-07,7.8505,7.9446,7.8505,7.9105,3755,0
2013-11-08,7.7648,8.0247,7.7114,7.8571,26554,0
2013-11-11,7.824,8.0247,7.824,8.0247,40844,0
2013-11-12,7.9373,8.0247,7.8716,7.9577,33337,0
2013-11-13,7.8976,7.9446,7.73,7.8045,68027,0
2013-11-14,7.9446,7.9772,7.8303,7.8774,22920,0
2013-11-15,7.8571,7.9904,7.8571,7.9904,16477,0
2013-11-18,7.9373,8.0372,7.9177,7.9244,28233,0
2013-11-19,7.9446,8.0247,7.8571,7.9502,21926,0
2013-11-20,7.9307,8.0372,7.824,7.9177,41899,0
2013-11-21,7.8644,7.9772,7.8644,7.9177,35291,0
2013-11-22,7.9105,7.9772,7.9105,7.9772,15316,0
2013-11-25,7.9838,7.9979,7.9373,7.9577,19146,0
2013-11-26,7.8644,7.904,7.7381,7.7915,133952,0
2013-11-27,7.7566,7.9638,7.6647,7.7252,105070,0
2013-11-29,7.7032,7.7252,7.6647,7.7179,25210,0
2013-12-02,7.7566,7.9177,7.6647,7.9105,57692,0
2013-12-03,7.8045,7.9712,7.6986,7.8838,62770,0
2013-12-04,7.7519,7.9373,7.6915,7.7252,59316,0
2013-12-05,7.8451,8.4774,7.8451,8.3449,369569,0
2013-12-06,8.2108,8.4234,8.2108,8.357,54963,0
2013-12-09,8.4023,8.4023,8.2513,8.265,33490,0
2013-12-10,8.3182,8.3905,8.1576,8.1841,63969,0
2013-12-11,8.2435,8.4173,8.0899,8.2572,125793,0
2013-12-12,8.2108,8.3182,8.1309,8.1576,31687,0
2013-12-13,8.2375,8.3182,7.9904,8.1384,53462,0
2013-12-16,8.2039,8.3235,8.0247,8.0899,56314,0
2013-12-17,8.1166,8.2375,8.0247,8.0899,62473,0
2013-12-18,8.0974,8.3715,8.0439,8.2967,86012,0
2013-12-19,8.2572,8.3905,8.1576,8.3905,59956,0
2013-12-20,8.3905,8.3905,8.1979,8.3845,37508,0
2013-12-23,8.265,8.4296,8.2245,8.3182,64121,0
2013-12-24,8.3449,8.4376,8.3182,8.4376,37849,0
2013-12-26,8.4376,8.5773,8.3235,8.4827,58415,0
2013-12-27,8.4906,8.5561,8.4562,8.4712,27221,0
2013-12-30,8.4712,8.5701,8.3449,8.5437,68626,0
2013-12-31,8.4509,8.5701,8.2039,8.5437,101965,0
2014-01-02,8.4641,8.5905,8.3105,8.3449,64632,0
2014-01-03,8.4023,8.6369,8.3304,8.6097,53392,0
2014-01-06,8.5976,8.7167,8.5367,8.5367,54524,0
2014-01-07,8.5517,8.7167,8.5517,8.656,27930,0
2014-01-08,8.6442,8.7167,8.5437,8.656,43099,0
2014-01-09,8.656,8.7973,8.5835,8.6966,200928,0
2014-01-10,8.7312,8.8684,8.7167,8.8684,44456,0
2014-01-13,8.8684,8.8684,8.7565,8.8684,33337,0
2014-01-14,8.8563,8.8759,8.7565,8.7882,42874,0
2014-01-15,8.771,8.8509,8.7231,8.7493,39944,0
2014-01-16,8.7493,8.831,8.7231,8.8155,17122,0
2014-01-17,8.8237,8.9243,8.7366,8.9029,23876,0
2014-01-21,8.771,8.8898,8.7565,8.7629,35139,0
2014-01-22,8.8509,8.9169,8.7973,8.8509,28030,0
2014-01-23,8.7828,8.9243,8.7775,8.831,44448,0
2014-01-24,8.8237,8.9029,8.7882,8.8237,23426,0
2014-01-27,8.8358,8.8563,8.6242,8.6442,21324,0
2014-01-28,8.4978,8.7882,8.3905,8.7439,63969,0
2014-01-29,8.8452,8.8721,8.3811,8.7158,29061,0
2014-01-30,8.7221,8.8388,8.7158,8.7221,78048,0
2014-01-31,8.7439,8.8675,8.6415,8.8452,35693,0
2014-02-03,8.7991,8.7991,8.665,8.772,7628,0
2014-02-04,8.8824,8.8824,8.6197,8.8721,5124,0
2014-02-05,8.7782,8.8118,8.6878,8.7991,35431,0
2014-02-06,8.8118,8.8526,8.675,8.7838,38220,0
2014-02-07,8.8526,8.8721,8.7782,8.8388,9580,0
2014-02-10,8.7077,8.8721,8.7077,8.8721,9868,0
2014-02-11,8.8805,8.8805,8.6878,8.6878,10572,0
2014-02-12,8.7221,8.8526,8.6805,8.7838,7137,0
2014-02-13,8.7493,8.7565,8.6143,8.6478,9366,0
2014-02-14,8.7221,8.8452,8.6605,8.7838,16851,0
2014-02-18,8.8172,8.8254,8.7366,8.7493,22426,0
2014-02-19,8.7838,8.8452,8.7493,8.7565,47818,0
2014-02-20,8.7565,8.8172,8.6805,8.6805,17677,0
2014-02-21,8.7493,8.7838,8.7158,8.7158,17687,0
2014-02-24,8.7439,8.7493,8.7158,8.7439,17137,0
2014-02-25,8.6959,8.7838,8.6478,8.7838,20871,0
2014-02-26,8.6878,8.7303,8.6478,8.7031,9462,0
2014-02-27,8.7158,8.7629,8.3742,8.4703,73022,0
2014-02-28,8.7221,8.7782,8.4234,8.772,20025,0
2014-03-03,8.51,8.7158,8.3811,8.4827,20150,0
2014-03-04,8.5312,8.7782,8.45,8.6551,15212,0
2014-03-05,8.7782,8.7782,8.6478,8.7565,13837,0
2014-03-06,8.6805,8.7158,8.4234,8.51,42688,0
2014-03-07,8.5685,8.572,8.4154,8.4429,22848,0
2014-03-10,8.4084,8.4915,8.3269,8.3269,29737,0
2014-03-11,8.3328,8.3398,8.203,8.271,41671,0
2014-03-12,8.203,8.4004,8.203,8.3947,21083,0
2014-03-13,8.3947,8.4429,8.2848,8.4429,19310,0
2014-03-14,8.3811,8.4358,8.3055,8.3673,11529,0
2014-03-17,8.4774,8.4978,8.2375,8.2375,61583,0
2014-03-18,8.21,8.3123,8.1207,8.1484,76281,0
2014-03-19,8.1971,8.2582,8.1696,8.2582,37271,0
2014-03-20,8.2307,8.3398,8.1756,8.1756,10952,0
2014-03-21,8.2375,8.7493,8.1971,8.7493,52515,0
2014-03-24,8.7031,8.7158,8.58,8.6805,49719,0
2014-03-25,8.6278,8.675,8.4703,8.675,14079,0
2014-03-26,8.6805,8.6805,8.4553,8.5376,3217,0
2014-03-27,8.5048,8.6605,8.4906,8.6143,18754,0
2014-03-28,8.5376,8.6805,8.5048,8.6805,3781,0
2014-03-31,8.7085,8.7158,8.5376,8.5526,32384,0
2014-04-01,8.5932,8.6605,8.5251,8.572,13414,0
2014-04-02,8.6047,8.7493,8.6047,8.7493,15808,0
2014-04-03,8.7629,8.772,8.5657,8.772,10089,0
2014-04-04,8.8172,8.8172,8.6278,8.6959,23119,0
2014-04-07,8.8172,8.8172,8.6551,8.6805,28572,0
2014-04-08,8.6805,8.7838,8.5932,8.7439,19539,0
2014-04-09,8.6878,8.7782,8.5993,8.7221,10306,0
2014-04-10,8.7493,8.8055,8.5993,8.7493,26699,0
2014-04-11,8.7493,8.8871,8.58,8.5932,61949,0
2014-04-14,8.7493,8.8452,8.6197,8.7303,5085,0
2014-04-15,8.7838,8.8452,8.6478,8.8326,29880,0
2014-04-16,8.8055,8.8675,8.7493,8.7838,13612,0
2014-04-17,8.8388,8.8805,8.6878,8.8452,31934,0
2014-04-21,8.7565,8.8805,8.6959,8.8254,11787,0
2014-04-22,8.8526,8.8526,8.6805,8.7085,15380,0
2014-04-23,8.7303,8.8326,8.7085,8.8118,32680,0
2014-04-24,8.8326,8.8526,8.6478,8.7031,52425,0
2014-04-25,8.6333,8.7493,8.6278,8.7085,8622,0
2014-04-28,8.675,8.7085,8.3466,8.6143,46596,0
2014-04-29,8.6415,8.6415,8.4978,8.4978,3051,0
2014-04-30,8.5455,8.6056,8.3673,8.4154,12957,0
2014-05-01,8.45,8.6064,8.387,8.5455,9667,0
2014-05-02,8.5312,8.6064,8.4437,8.5765,4231,0
2014-05-05,8.586,8.5993,8.4004,8.5587,18263,0
2014-05-06,8.5048,8.5312,8.4234,8.4553,4586,0
2014-05-07,8.4553,8.5251,8.387,8.4084,35664,0
2014-05-08,8.387,8.5376,8.3673,8.518,4661,0
2014-05-09,8.4234,8.5376,8.3947,8.45,25521,0
2014-05-12,8.4429,8.5376,8.3673,8.4774,30759,0
2014-05-13,8.4703,8.5376,8.3673,8.4429,26316,0
2014-05-14,8.3811,8.5287,8.3673,8.5287,80946,0
2014-05-15,8.5587,8.6064,8.3947,8.5587,30133,0
2014-05-16,8.51,8.6143,8.4429,8.58,22377,0
2014-05-19,8.5587,8.5587,8.3328,8.4358,199007,0
2014-05-20,8.4429,8.4429,8.3979,8.4358,6007,0
2014-05-21,8.4004,8.6959,8.4004,8.675,53151,0
2014-05-22,8.675,8.6805,8.5312,8.5312,15377,0
2014-05-23,8.4978,8.7031,8.4978,8.6959,10436,0
2014-05-27,8.4827,8.6959,8.4827,8.6695,15838,0
2014-05-28,8.6415,8.7221,8.4774,8.7221,10436,0
2014-05-29,8.6695,8.7221,8.6028,8.7221,5054,0
2014-05-30,8.6551,8.7221,8.5455,8.6805,30369,0
2014-06-02,8.6064,8.7085,8.6064,8.6805,18433,0
2014-06-03,8.7221,8.7221,8.6551,8.7221,31562,0
2014-06-04,8.6805,8.7221,8.6551,8.6805,36883,0
2014-06-05,8.6868,8.7565,8.6551,8.6551,29275,0
2014-06-06,8.772,8.772,8.58,8.6695,64576,0
2014-06-09,8.7031,8.7629,8.675,8.7629,17402,0
2014-06-10,8.7366,8.9558,8.6478,8.6805,93039,0
2014-06-11,8.7565,8.7901,8.6478,8.772,21756,0
2014-06-12,8.8554,8.8833,8.4968,8.7484,29829,0
2014-06-13,8.6858,8.7012,8.3355,8.7012,29775,0
2014-06-16,8.7429,9.0089,8.7429,8.8395,49669,0
2014-06-17,8.9317,9.0368,8.8395,9.0089,56701,0
2014-06-18,8.9605,8.9745,8.8395,8.9103,15191,0
2014-06-19,8.954,8.9745,8.8479,8.9103,25941,0
2014-06-20,8.9187,9.0864,8.9187,9.0089,23996,0
2014-06-23,8.9894,9.1149,8.967,9.0484,25564,0
2014-06-24,9.0089,9.1149,8.8684,9.0237,16698,0
2014-06-25,9.0237,9.0237,8.9251,8.9745,14221,0
2014-06-26,8.9317,9.1217,8.9317,9.0931,20142,0
2014-06-27,9.0807,9.1293,8.8191,8.8191,187674,0
2014-06-30,8.9745,9.1844,8.9745,9.1293,76495,0
2014-07-01,9.1777,9.213,9.1187,9.1996,51896,0
2014-07-02,9.1293,9.1996,9.1293,9.1996,81456,0
2014-07-03,9.1996,9.2063,9.1844,9.1996,15051,0
2014-07-07,9.1568,9.213,9.1425,9.2063,150403,0
2014-07-08,9.1844,9.2063,9.1425,9.1777,47343,0
2014-07-09,9.1996,9.213,9.1635,9.1844,16353,0
2014-07-10,9.1149,9.1293,9.0368,9.0807,20378,0
2014-07-11,9.0173,9.1501,8.954,8.9605,28972,0
2014-07-14,9.0512,9.0512,8.7782,9.0089,9492,0
2014-07-15,9.0173,9.0464,8.8833,9.0173,52182,0
2014-07-16,8.9948,9.0512,8.8833,8.9745,16919,0
2014-07-17,8.8395,8.9745,8.8395,8.8833,23244,0
2014-07-18,8.8554,8.9894,8.8127,8.9605,22279,0
2014-07-21,8.954,8.954,8.8908,8.9103,9068,0
2014-07-22,8.954,8.954,8.9289,8.954,6711,0
2014-07-23,8.9251,8.954,8.8759,8.9103,10768,0
2014-07-24,8.9251,8.9251,8.9056,8.9103,9327,0
2014-07-25,8.8908,8.954,8.7846,8.9466,15143,0
2014-07-28,8.9391,8.954,8.9187,8.9317,20262,0
2014-07-29,8.9038,8.954,8.8127,8.9466,9563,0
2014-07-30,8.954,8.954,8.8684,8.8759,10169,0
2014-07-31,8.8064,8.9317,8.617,8.6233,25740,0
2014-08-01,8.694,8.8064,8.5675,8.694,56807,0
2014-08-04,8.7077,8.7077,8.617,8.6451,20370,0
2014-08-05,8.6451,8.7429,8.5675,8.5737,50337,0
2014-08-06,8.617,8.954,8.617,8.9103,35758,0
2014-08-07,8.9317,8.954,8.8064,8.8127,17268,0
2014-08-08,8.954,8.954,8.6451,8.8684,24769,0
2014-08-11,8.9038,8.9187,8.7882,8.8,51551,0
2014-08-12,8.8,8.8833,8.8,8.8479,21151,0
2014-08-13,8.8629,8.8815,8.7139,8.8395,15117,0
2014-08-14,8.8479,8.8479,8.8127,8.8191,11428,0
2014-08-15,8.7211,8.9038,8.6021,8.7846,45697,0
2014-08-18,8.8395,8.8833,8.8,8.862,12586,0
2014-08-19,8.8479,8.8759,8.8127,8.8317,10491,0
2014-08-20,8.8127,8.9103,8.772,8.8554,27683,0
2014-08-21,8.8479,8.9187,8.8479,8.8554,17104,0
2014-08-22,8.8479,8.9038,8.7782,8.8395,25813,0
2014-08-25,8.8629,8.954,8.8629,8.8629,25354,0
2014-08-26,8.8273,8.9894,8.8064,8.8127,36142,0
2014-08-27,8.8833,8.9894,8.7429,8.8191,47863,0
2014-08-28,8.8191,8.9894,8.8191,8.9187,17021,0
2014-08-29,8.967,8.9894,8.8554,8.9894,39261,0
2014-09-02,8.9251,8.9605,8.8341,8.8796,49383,0
2014-09-03,8.9391,8.954,8.8191,8.8341,48930,0
2014-09-04,8.8908,8.8908,8.8064,8.8064,55818,0
2014-09-05,8.8479,8.9317,8.8479,8.9251,48880,0
2014-09-08,8.954,8.981,8.9187,8.9605,40870,0
2014-09-09,8.954,9.0237,8.954,8.9894,57799,0
2014-09-10,8.9948,9.0237,8.954,8.9948,14375,0
2014-09-11,8.9948,9.1911,8.9894,9.0931,9694,0
2014-09-12,9.0144,9.3385,9.0089,9.0089,22697,0
2014-09-15,9.0079,9.1768,8.913,9.0445,27009,0
2014-09-16,8.9921,9.1445,8.9214,8.9345,21074,0
2014-09-17,8.9419,9.0493,8.8563,8.8563,10634,0
2014-09-18,8.9503,9.1225,8.8768,8.979,38516,0
2014-09-19,9.0864,9.1159,8.8843,8.9419,20237,0
2014-09-22,8.9921,9.0864,8.8917,8.9995,14051,0
2014-09-23,9.0721,9.0931,8.8395,8.8395,25445,0
2014-09-24,8.8843,9.0144,8.8489,8.9857,37448,0
2014-09-25,8.9578,9.0079,8.8563,8.9391,14194,0
2014-09-26,8.9995,9.0144,8.8273,8.9921,20351,0
2014-09-29,8.9289,8.9921,8.8127,8.8684,24451,0
2014-09-30,8.9289,9.0079,8.7048,8.7048,123327,0
2014-10-01,8.7991,8.8684,8.6605,8.7475,56973,0
2014-10-02,8.7257,8.9289,8.7257,8.9289,54497,0
2014-10-03,9.0144,9.0144,8.8127,8.8489,49653,0
2014-10-06,8.8638,8.9578,8.8341,8.9578,12657,0
2014-10-07,8.8684,8.979,8.8684,8.979,12865,0
2014-10-08,8.9214,8.979,8.8127,8.8982,23256,0
2014-10-09,8.8395,8.9633,8.733,8.7828,18823,0
2014-10-10,8.7547,8.9503,8.675,8.7701,18483,0
2014-10-13,8.8055,8.8395,8.5039,8.6179,19678,0
2014-10-14,8.6251,8.6324,8.4456,8.4456,19196,0
2014-10-15,8.4456,8.6037,8.0698,8.4084,51880,0
2014-10-16,8.2933,8.4004,8.0197,8.2504,31590,0
2014-10-17,8.3364,8.5675,8.3029,8.4659,46017,0
2014-10-20,8.4084,8.4456,8.1774,8.3509,42570,0
2014-10-21,8.3509,8.4456,8.2357,8.2787,63027,0
2014-10-22,8.2787,8.5039,8.1493,8.271,67425,0
2014-10-23,8.2427,8.4084,8.1133,8.1928,90461,0
2014-10-24,8.1493,8.3226,8.0264,8.308,62484,0
2014-10-27,8.3149,8.3149,8.0774,8.1201,26462,0
2014-10-28,8.1928,8.3578,8.0774,8.308,31303,0
2014-10-29,8.3226,8.4376,8.1712,8.1774,17801,0
2014-10-30,8.2134,8.3441,8.049,8.308,16919,0
2014-10-31,8.3226,8.646,8.1493,8.4376,89614,0
2014-11-03,8.4792,8.5039,8.2572,8.4951,15167,0
2014-11-04,8.4747,8.6037,8.1276,8.1928,54056,0
2014-11-05,8.4004,8.5039,8.1712,8.271,58767,0
2014-11-06,8.3364,8.4951,8.2787,8.4234,12386,0
2014-11-07,8.6541,8.6541,8.4456,8.4456,67010,0
2014-11-10,8.5542,8.5745,8.3793,8.4296,25645,0
2014-11-11,8.3655,8.5816,8.3655,8.5816,34322,0
2014-11-12,8.6037,8.6179,8.5039,8.5745,14166,0
2014-11-13,8.5675,8.5887,8.4659,8.5745,14090,0
2014-11-14,8.5242,8.6251,8.387,8.5455,16507,0
2014-11-17,8.5455,8.5455,8.4747,8.4747,11813,0
2014-11-18,8.5163,8.6541,8.5039,8.5084,16873,0
2014-11-19,8.5455,8.6179,8.5455,8.5455,42097,0
2014-11-20,8.5887,8.646,8.5084,8.646,33642,0
2014-11-21,8.5958,8.646,8.5039,8.5701,35858,0
2014-11-24,8.5816,8.8273,8.5322,8.7828,93762,0
2014-11-25,8.7185,8.7828,8.6541,8.7257,36292,0
2014-11-26,8.6894,8.8341,8.6805,8.8127,17793,0
2014-11-28,8.762,8.8341,8.762,8.8341,13952,0
2014-12-01,8.7828,8.8341,8.6605,8.7991,64542,0
2014-12-02,8.7765,8.8331,8.7547,8.8273,9074,0
2014-12-03,8.7991,8.9251,8.7284,8.913,37891,0
2014-12-04,8.7412,8.9289,8.7412,8.9289,35985,0
2014-12-05,8.8563,8.9503,8.7901,8.8341,20447,0
2014-12-08,8.8684,8.8684,8.762,8.7991,17191,0
2014-12-09,8.8563,8.8638,8.762,8.7901,29521,0
2014-12-10,8.762,8.8684,8.7048,8.8489,60981,0
2014-12-11,8.8684,8.8684,8.675,8.7991,35528,0
2014-12-12,8.7185,8.7828,8.5675,8.5675,21899,0
2014-12-15,8.7158,9.02,8.4782,8.6714,47605,0
2014-12-16,8.6714,8.7756,8.5013,8.5233,43022,0
2014-12-17,8.5013,8.9911,8.5013,8.8405,21444,0
2014-12-18,8.9456,8.9911,8.8082,8.9827,38060,0
2014-12-19,8.901,9.1311,8.6786,9.0126,17306,0
2014-12-22,9.0721,9.0721,8.9298,9.0052,36530,0
2014-12-23,9.0645,9.0645,8.8704,8.8945,28456,0
2014-12-24,8.8351,8.9456,8.8082,8.9382,16227,0
2014-12-26,8.9382,8.9382,8.7221,8.8499,22127,0
2014-12-29,8.8273,8.901,8.7456,8.901,29303,0
2014-12-30,8.8945,8.901,8.5533,8.8127,84360,0
2014-12-31,8.8351,8.8351,8.6858,8.7456,38016,0
2015-01-02,8.7983,8.8127,8.6858,8.694,14596,0
2015-01-05,8.7012,8.9085,8.6188,8.8871,38238,0
2015-01-06,8.7683,8.8273,8.7303,8.8127,7838,0
2015-01-07,8.8871,8.8871,8.6641,8.8871,11346,0
2015-01-08,8.9085,9.0052,8.8657,8.9456,19971,0
2015-01-09,9.0274,9.0274,8.7456,8.8871,38523,0
2015-01-12,8.8945,8.9382,8.888,8.9298,5402,0
2015-01-13,8.9679,8.9679,8.7456,8.7521,9144,0
2015-01-14,8.7601,8.7756,8.6423,8.6768,8260,0
2015-01-15,8.7683,8.8273,8.5154,8.6047,17814,0
2015-01-16,8.6478,8.6478,8.3596,8.3596,17740,0
2015-01-20,8.5013,8.7601,8.5013,8.7303,38000,0
2015-01-21,8.5631,8.7601,8.5533,8.7303,5171,0
2015-01-22,8.5533,9.1245,8.5533,9.02,26840,0
2015-01-23,8.9827,8.9827,8.7756,8.8499,12621,0
2015-01-26,8.9456,9.0864,8.8704,8.9753,12023,0
2015-01-27,8.9456,9.02,8.8046,8.8127,34946,0
2015-01-28,9.1178,9.1311,8.7221,8.8191,19394,0
2015-01-29,8.8237,8.901,8.7738,8.901,8707,0
2015-01-30,8.8351,8.9085,8.8091,8.8657,9069,0
2015-02-02,8.8787,8.8787,8.7983,8.8787,4842,0
2015-02-03,8.9085,8.9085,8.5605,8.8046,67426,0
2015-02-04,8.7683,8.8228,8.4332,8.7601,12540,0
2015-02-05,8.7819,8.8351,8.7221,8.7983,12308,0
2015-02-06,8.8046,8.8351,8.6714,8.8351,40282,0
2015-02-09,8.7303,8.8351,8.7303,8.7983,18276,0
2015-02-10,8.7983,8.8351,8.7983,8.8351,21067,0
2015-02-11,8.7521,8.8351,8.3888,8.4553,84247,0
2015-02-12,8.4119,8.7892,8.3149,8.5967,30004,0
2015-02-13,8.5533,8.6786,8.5533,8.6568,15850,0
2015-02-17,8.518,8.6714,8.518,8.6125,17910,0
2015-02-18,8.6641,8.7158,8.5896,8.6125,10391,0
2015-02-19,8.6478,8.7601,8.6188,8.6858,6013,0
2015-02-20,8.6343,8.8273,8.6269,8.6641,3610,0
2015-02-23,8.7303,8.7819,8.6343,8.7756,10258,0
2015-02-24,8.694,8.8351,8.6641,8.8046,10136,0
2015-02-25,8.7892,8.8405,8.7221,8.8351,33721,0
2015-02-26,8.7456,8.8871,8.7456,8.8563,31529,0
2015-02-27,8.8871,9.0052,8.7819,9.0052,59757,0
2015-03-02,8.9827,9.2348,8.9169,9.2348,38929,0
2015-03-03,9.1473,9.2348,9.094,9.2348,12123,0
2015-03-04,9.2348,9.2801,8.8351,8.9169,146819,0
2015-03-05,9.0274,9.2586,8.9827,9.2206,18453,0
2015-03-06,9.1311,9.2586,9.1178,9.2063,29500,0
2015-03-09,9.2063,9.2063,9.0721,9.1701,24919,0
2015-03-10,9.0864,9.1606,8.9679,9.1606,13607,0
2015-03-11,9.056,9.2063,8.9251,9.1768,47952,0
2015-03-12,9.2063,9.2063,9.056,9.1397,27208,0
2015-03-13,9.322,9.3922,9.2684,9.36,19124,0
2015-03-16,9.3444,9.4526,9.2462,9.2908,25672,0
2015-03-17,9.398,9.398,9.2006,9.3678,25148,0
2015-03-18,9.2986,9.3307,9.2684,9.2684,2226,0
2015-03-19,9.3678,9.3756,9.2684,9.3152,24233,0
2015-03-20,9.2771,9.3307,9.1615,9.3307,16374,0
2015-03-23,9.2606,9.3756,9.2082,9.2301,32744,0
2015-03-24,9.2234,9.3152,9.1615,9.2986,16634,0
2015-03-25,9.3152,9.3152,9.1701,9.2462,4714,0
2015-03-26,9.2006,9.2986,9.192,9.2606,6157,0
2015-03-27,9.2908,9.3922,9.1844,9.322,17027,0
2015-03-30,9.3366,9.4214,9.2377,9.398,30649,0
2015-03-31,9.4214,9.4214,9.2771,9.3532,9691,0
2015-04-01,9.36,9.4136,9.1615,9.3834,78718,0
2015-04-02,9.3064,9.3678,9.1615,9.2986,52523,0
2015-04-06,9.2771,9.3307,9.1768,9.2301,10609,0
2015-04-07,9.1768,9.2538,9.1539,9.2234,17123,0
2015-04-08,9.1768,9.2377,9.1701,9.2234,7204,0
2015-04-09,9.2234,9.3444,9.1615,9.3444,34523,0
2015-04-10,9.2538,9.4818,9.2462,9.4214,23052,0
2015-04-13,9.4058,9.4058,9.2377,9.2684,3275,0
2015-04-14,9.3152,9.3152,9.2082,9.3064,6286,0
2015-04-15,9.2908,9.513,9.1768,9.4058,24642,0
2015-04-16,9.3152,9.4526,9.3152,9.4136,12109,0
2015-04-17,9.4136,9.4136,9.3152,9.3756,7597,0
2015-04-20,9.3756,9.3922,9.2986,9.2986,15088,0
2015-04-21,9.3152,9.3922,9.2606,9.3922,19777,0
2015-04-22,9.3678,9.3922,9.2377,9.36,11359,0
2015-04-23,9.3922,9.3922,9.2986,9.3152,14276,0
2015-04-24,9.2986,9.3756,9.2986,9.3152,9432,0
2015-04-27,9.3922,9.3922,9.2771,9.2986,21874,0
2015-04-28,9.2462,9.3152,9.2462,9.3152,8774,0
2015-04-29,9.3064,9.3922,9.2771,9.3922,16109,0
2015-04-30,9.3922,9.3922,9.3444,9.3922,28683,0
2015-05-01,9.36,9.3922,9.322,9.3922,28815,0
2015-05-04,9.3922,9.505,9.3922,9.4984,32092,0
2015-05-05,9.4672,9.505,9.4302,9.505,35757,0
2015-05-06,9.4672,9.505,9.2771,9.3307,26473,0
2015-05-07,9.2771,9.36,9.1768,9.2918,35825,0
2015-05-08,9.2771,9.3922,9.2684,9.3532,17945,0
2015-05-11,9.3922,9.3922,9.3152,9.3532,13098,0
2015-05-12,9.2684,9.358,9.2082,9.3307,28911,0
2015-05-13,9.3444,9.3922,9.2234,9.3756,30255,0
2015-05-14,9.36,9.3922,9.3307,9.3307,23577,0
2015-05-15,9.3532,9.36,9.2139,9.3532,37517,0
2015-05-18,9.3678,9.3834,9.322,9.3454,17320,0
2015-05-19,9.3834,9.3922,9.2908,9.3834,17289,0
2015-05-20,9.3756,9.4429,9.322,9.4214,35757,0
2015-05-21,9.3756,9.4818,9.3756,9.4302,23577,0
2015-05-22,9.4302,9.4818,9.4302,9.4429,8644,0
2015-05-26,9.4604,9.505,9.437,9.4818,49999,0
2015-05-27,9.4672,9.4984,9.3532,9.4818,20170,0
2015-05-28,9.505,9.505,9.3922,9.4302,21212,0
2015-05-29,9.3922,9.4818,9.3532,9.3532,20565,0
2015-06-01,9.3532,9.4214,9.3532,9.3834,13352,0
2015-06-02,9.3834,9.4906,9.3834,9.3922,6089,0
2015-06-03,9.3834,9.4984,9.3152,9.322,41257,0
2015-06-04,9.3532,9.475,9.3532,9.3678,10085,0
2015-06-05,9.3532,9.4984,9.3532,9.437,14146,0
2015-06-08,9.4672,9.4906,9.3152,9.4136,17945,0
2015-06-09,9.4526,9.505,9.3152,9.3152,32956,0
2015-06-10,9.3922,9.4672,9.3152,9.437,29988,0
2015-06-11,9.4136,9.543,9.3356,9.4672,32543,0
2015-06-12,9.522,9.812,9.514,9.649,26369,0
2015-06-15,9.654,9.694,9.4195,9.4604,43568,0
2015-06-16,9.4604,9.641,9.4292,9.506,5731,0
2015-06-17,9.539,9.734,9.4516,9.4604,53505,0
2015-06-18,9.554,9.766,9.4195,9.622,36559,0
2015-06-19,9.592,9.726,9.475,9.585,33501,0
2015-06-22,9.6,9.773,9.475,9.75,44840,0
2015-06-23,9.663,9.687,9.475,9.506,20978,0
2015-06-24,9.4604,9.734,9.4604,9.726,7770,0
2015-06-25,9.75,9.75,9.4916,9.4994,24330,0
2015-06-26,9.641,9.75,9.4419,9.61,18343,0
2015-06-29,9.6,9.743,9.2244,9.4117,34395,0
2015-06-30,9.475,9.531,9.4195,9.4195,39849,0
2015-07-01,9.3405,9.554,9.3337,9.397,48279,0
2015-07-02,9.436,9.4916,9.4195,9.4292,6371,0
2015-07-06,9.4195,9.4516,9.2869,9.3727,25860,0
2015-07-07,9.3727,9.3727,9.2244,9.2947,11467,0
2015-07-08,9.2548,9.3658,9.2244,9.2396,17706,0
2015-07-09,9.3337,9.3805,9.2713,9.3502,8152,0
2015-07-10,9.3727,9.3727,9.231,9.3405,9173,0
2015-07-13,9.3727,9.3727,9.153,9.2091,30064,0
2015-07-14,9.1701,9.2625,9.0902,9.1701,25450,0
2015-07-15,9.1377,9.2482,9.0674,9.2482,18287,0
2015-07-16,9.2396,9.2396,9.075,9.2244,15159,0
2015-07-17,9.2244,9.2244,9.0502,9.0502,36050,0
2015-07-20,9.0826,9.0826,8.8388,8.9261,38724,0
2015-07-21,8.8945,9.0116,8.8945,8.9494,14649,0
2015-07-22,8.9578,9.2548,8.9326,9.2482,16942,0
2015-07-23,9.1844,9.1844,8.8472,8.8638,60764,0
2015-07-24,8.9093,8.9093,8.7211,8.8237,33758,0
2015-07-27,8.7211,8.8638,8.29,8.5251,85859,0
2015-07-28,8.6188,8.6188,8.3845,8.4075,25351,0
2015-07-29,8.3995,8.6976,8.3681,8.6976,26241,0
2015-07-30,8.6976,8.7375,8.5561,8.5649,12866,0
2015-07-31,8.5808,8.7838,8.3913,8.572,11594,0
2015-08-03,8.5649,8.7375,8.4703,8.5561,9244,0
2015-08-04,8.5171,8.635,8.4075,8.4234,24075,0
2015-08-05,8.4305,8.674,8.4154,8.4544,12739,0
2015-08-06,8.4384,8.6587,7.8976,8.1484,81316,0
2015-08-07,8.2273,8.6822,8.2273,8.6278,50318,0
2015-08-10,8.6822,8.9642,8.4544,8.9177,37706,0
2015-08-11,8.8388,8.9373,8.4933,8.8425,29179,0
2015-08-12,8.635,8.8317,8.5171,8.7611,32483,0
2015-08-13,8.7521,8.7919,8.4774,8.6894,48154,0
2015-08-14,8.8317,8.8546,8.5958,8.8317,36304,0
2015-08-17,8.8546,9.0987,8.8317,8.9261,8918,0
2015-08-18,8.9642,9.0826,8.8317,8.8778,25605,0
2015-08-19,8.8694,9.1064,8.8694,8.8778,14649,0
2015-08-20,8.8694,9.1606,8.8694,8.941,28026,0
2015-08-21,8.8778,8.9894,8.0465,8.2822,98470,0
2015-08-24,8.2822,8.2822,7.8498,7.9596,137165,0
2015-08-25,8.156,8.2822,8.0465,8.1954,36813,0
2015-08-26,8.2669,8.2822,8.1643,8.2822,18980,0
2015-08-27,8.3995,8.5561,8.2967,8.4305,41273,0
2015-08-28,8.4384,8.4933,8.4075,8.4384,15797,0
2015-08-31,8.3995,8.8155,8.3995,8.6669,46497,0
2015-09-01,8.5649,8.6587,8.2669,8.5412,14649,0
2015-09-02,8.7838,8.7838,8.109,8.156,101144,0
2015-09-03,8.156,8.3527,8.156,8.3449,22165,0
2015-09-04,8.2822,8.4473,8.2822,8.3055,12611,0
2015-09-08,8.5092,8.5251,8.3055,8.3681,57070,0
2015-09-09,8.4384,8.5331,8.3604,8.3845,35158,0
2015-09-10,8.3913,8.635,8.3216,8.4862,79449,0
2015-09-11,8.4473,8.8472,8.3604,8.7611,61529,0
2015-09-14,8.8254,8.9884,8.5985,8.6387,35075,0
2015-09-15,8.6959,8.7846,8.3484,8.5507,24330,0
2015-09-16,8.5507,8.7195,8.4208,8.6233,30031,0
2015-09-17,8.5905,8.7693,8.526,8.7693,27092,0
2015-09-18,8.5745,9.0455,8.5745,8.8499,49896,0
2015-09-21,8.8341,9.1007,8.8341,8.9391,23713,0
2015-09-22,8.8405,9.1093,8.7375,8.9707,29024,0
2015-09-23,8.979,9.1093,8.7048,9.0845,42981,0
2015-09-24,8.9558,9.2771,8.7048,8.9298,227238,0
2015-09-25,8.9884,9.1806,8.9707,9.0274,23837,0
2015-09-28,8.8254,8.9753,8.5092,8.6387,44333,0
2015-09-29,8.5985,8.5985,8.1774,8.2349,69780,0
2015-09-30,8.3235,8.4367,8.1375,8.2917,66075,0
2015-10-01,8.3879,8.5985,8.3312,8.5985,12844,0
2015-10-02,8.5985,8.6233,8.2917,8.5021,28282,0
2015-10-05,8.5021,8.5021,8.1859,8.4288,27412,0
2015-10-06,8.3398,8.526,8.3235,8.3879,20006,0
2015-10-07,8.4456,8.5666,8.3802,8.4367,61506,0
2015-10-08,8.4853,8.526,8.3638,8.3879,54466,0
2015-10-09,8.3802,8.4208,8.3724,8.404,11980,0
2015-10-12,8.4129,8.4774,8.3802,8.4694,47680,0
2015-10-13,8.3879,8.5666,8.3879,8.5092,22602,0
2015-10-14,8.526,8.526,8.4129,8.4853,12722,0
2015-10-15,8.5339,8.5985,8.3965,8.526,21490,0
2015-10-16,8.3965,8.656,8.3965,8.5666,31000,0
2015-10-19,8.5905,8.8172,8.5905,8.8172,36805,0
2015-10-20,8.7775,9.0032,8.7775,8.9884,7126,0
2015-10-21,8.9466,8.9884,8.5905,8.9884,8645,0
2015-10-22,8.9558,8.9558,8.6314,8.8583,43350,0
2015-10-23,8.9233,8.9558,8.8254,8.9056,17168,0
2015-10-26,8.9298,8.9558,8.6878,8.9391,32853,0
2015-10-27,8.8091,8.8666,8.6387,8.7521,28036,0
2015-10-28,8.7284,9.1568,8.6633,9.0358,21490,0
2015-10-29,9.0032,9.1178,8.8499,8.979,12474,0
2015-10-30,9.0512,9.0512,8.7693,8.8172,28036,0
2015-11-02,8.7448,9.1245,8.7113,8.915,56125,0
2015-11-03,8.9056,9.0274,8.7113,8.9233,16057,0
2015-11-04,8.9466,9.1093,8.8898,8.979,14676,0
2015-11-05,8.9391,9.0693,8.7448,8.7448,8149,0
2015-11-06,8.6478,9.0274,8.6478,8.915,32605,0
2015-11-09,8.9558,9.1178,8.7521,9.0274,18947,0
2015-11-10,8.9391,9.02,8.7846,8.8824,35075,0
2015-11-11,8.9707,9.0512,8.7775,8.7928,16673,0
2015-11-12,8.7846,9.02,8.6878,8.7611,22602,0
2015-11-13,8.7448,8.9558,8.6723,8.9056,15437,0
2015-11-16,8.9466,8.9466,8.6723,8.7113,22725,0
2015-11-17,8.7195,8.9466,8.5905,8.915,41499,0
2015-11-18,8.9466,9.0921,8.7048,8.8824,38532,0
2015-11-19,8.9624,9.1415,8.7775,8.8982,29146,0
2015-11-20,8.8499,9.02,8.8405,8.8731,11857,0
2015-11-23,8.9056,8.9056,8.7846,8.8908,5927,0
2015-11-24,8.8254,8.8731,8.7448,8.8172,11980,0
2015-11-25,8.8172,8.9948,8.7521,8.8583,17537,0
2015-11-27,8.8254,8.8982,8.7846,8.8019,9386,0
2015-11-30,8.7846,8.8982,8.656,8.8731,45203,0
2015-12-01,8.9056,8.9707,8.8499,8.9558,30202,0
2015-12-02,8.979,8.9884,8.7928,8.9847,22646,0
2015-12-03,8.979,8.9884,8.6796,8.7448,39884,0
2015-12-04,8.7284,8.8405,8.7284,8.7846,11610,0
2015-12-07,8.8405,8.9558,8.7846,8.8666,26924,0
2015-12-08,8.9624,8.9624,8.7048,8.7928,22180,0
2015-12-09,8.8341,8.8583,8.6959,8.7284,30629,0
2015-12-10,8.7775,8.9884,8.7693,8.8824,31371,0
2015-12-11,9.0693,9.0693,8.6152,8.7521,90036,0
2015-12-14,8.8731,9.0274,8.5905,8.8019,123828,0
2015-12-15,8.8425,8.9345,8.676,8.7429,33620,0
2015-12-16,8.8019,9.1853,8.8019,9.1777,37328,0
2015-12-17,9.1606,9.1853,8.901,9.1187,17349,0
2015-12-18,9.0693,9.1187,8.8264,8.9763,37927,0
2015-12-21,9.0779,9.1606,8.8684,8.9429,48813,0
2015-12-22,9.0693,9.1759,8.9429,9.1435,29780,0
2015-12-23,9.2358,9.2358,9.0693,9.0855,36850,0
2015-12-24,9.0855,9.2693,9.0855,9.2444,14758,0
2015-12-28,9.2186,9.3025,9.2025,9.3025,45825,0
2015-12-29,9.2606,9.529,9.2186,9.4224,68509,0
2015-12-30,9.4438,9.796,9.4107,9.637,89370,0
2015-12-31,9.586,9.771,9.579,9.595,75701,0
2016-01-04,9.595,9.712,9.4867,9.712,72178,0
2016-01-05,9.712,9.738,9.529,9.72,52460,0
2016-01-06,9.779,9.836,9.653,9.812,55016,0
2016-01-07,9.68,9.796,9.604,9.671,33588,0
2016-01-08,9.72,9.767,9.604,9.604,46647,0
2016-01-11,9.671,9.771,9.548,9.62,74195,0
2016-01-12,9.62,9.662,9.32,9.3356,47447,0
2016-01-13,9.4292,9.533,8.9679,9.0512,75215,0
2016-01-14,9.0265,9.2444,8.9931,9.1777,39153,0
2016-01-15,9.0107,9.1187,8.8172,8.8516,40300,0
2016-01-19,8.8425,8.9521,8.5755,8.7502,42472,0
2016-01-20,8.6261,8.6587,8.4253,8.5339,60622,0
2016-01-21,8.4332,8.9521,8.3415,8.4757,61615,0
2016-01-22,8.5084,8.8172,8.5084,8.6089,21122,0
2016-01-25,8.5339,8.5587,8.3913,8.4588,36893,0
2016-01-26,8.5251,8.927,8.4836,8.8759,47137,0
2016-01-27,8.901,9.0931,8.8425,9.0855,27524,0
2016-01-28,8.9857,9.1359,8.927,9.1187,19253,0
2016-01-29,9.1521,9.2781,9.0693,9.212,22916,0
2016-02-01,9.1939,9.1939,8.8759,9.1777,15802,0
2016-02-02,9.0693,9.2186,9.0484,9.2025,9719,0
2016-02-03,9.2606,9.2781,8.86,9.0779,19180,0
2016-02-04,9.0107,9.2406,8.9568,9.1701,22985,0
2016-02-05,9.1273,9.212,9.0015,9.2025,31881,0
2016-02-08,9.2025,9.2025,8.83,8.9931,15659,0
2016-02-09,8.927,9.1235,8.8684,9.0191,27719,0
2016-02-10,9.0855,9.0855,8.86,9.0265,13795,0
2016-02-11,8.8264,9.0769,8.8264,9.0598,36081,0
2016-02-12,9.1187,9.2025,8.8351,8.9763,17531,0
2016-02-16,9.2025,9.212,9.0512,9.2025,24563,0
2016-02-17,9.2025,9.212,9.0693,9.1359,16658,0
2016-02-18,9.212,9.212,9.0265,9.1606,17930,0
2016-02-19,9.0855,9.1853,8.9679,9.1606,33582,0
2016-02-22,9.1939,9.1968,9.0512,9.0512,17123,0
2016-02-23,9.0598,9.1777,9.0445,9.1025,14169,0
2016-02-24,9.0191,9.1939,9.0191,9.1701,13141,0
2016-02-25,9.1777,9.2025,9.1359,9.1483,19230,0
2016-02-26,9.1939,9.212,9.1217,9.1521,13779,0
2016-02-29,9.1939,9.212,9.1131,9.2025,18028,0
2016-03-01,9.1777,9.708,9.0522,9.653,41090,0
2016-03-02,9.72,9.72,9.2781,9.502,26314,0
2016-03-03,9.645,9.645,9.2947,9.586,14644,0
2016-03-04,9.52,9.647,9.4818,9.647,24141,0
2016-03-07,9.571,9.762,9.571,9.687,34002,0
2016-03-08,9.628,9.745,9.571,9.745,17179,0
2016-03-09,9.743,9.755,9.637,9.72,8102,0
2016-03-10,9.762,9.771,9.695,9.771,13615,0
2016-03-11,9.771,10.139,9.77,10.12,69505,0
2016-03-14,10.139,10.275,10.031,10.238,46235,0
2016-03-15,10.444,10.531,10.342,10.497,50254,0
2016-03-16,10.429,10.488,10.385,10.385,26610,0
2016-03-17,10.462,10.522,10.342,10.506,40742,0
2016-03-18,10.506,10.583,10.488,10.583,55982,0
2016-03-21,10.617,10.652,10.575,10.652,50579,0
2016-03-22,10.659,10.678,10.548,10.659,66959,0
2016-03-23,10.609,10.737,10.609,10.678,33582,0
2016-03-24,10.771,10.935,10.771,10.84,33778,0
2016-03-28,10.962,11.151,10.944,11.012,84184,0
2016-03-29,11.081,11.117,10.995,11.073,52734,0
2016-03-30,11.133,11.151,10.987,11.116,30304,0
2016-03-31,11.124,11.236,10.986,11.133,102777,0
2016-04-01,11.064,11.262,11.064,11.176,63807,0
2016-04-04,11.278,11.462,11.185,11.366,122194,0
2016-04-05,11.176,11.408,11.176,11.236,75930,0
2016-04-06,11.262,11.468,11.262,11.347,43529,0
2016-04-07,11.347,11.562,11.347,11.433,57781,0
2016-04-08,11.468,11.582,11.322,11.433,64224,0
2016-04-11,11.623,11.623,11.366,11.366,163632,0
2016-04-12,11.366,11.503,11.133,11.176,99062,0
2016-04-13,11.151,11.211,11.107,11.137,65911,0
2016-04-14,11.133,11.133,10.634,11.055,126175,0
2016-04-15,10.962,11.047,10.531,10.609,112885,0
2016-04-18,10.18,11.073,10.17,10.918,68511,0
2016-04-19,11.021,11.158,10.962,11.107,48610,0
2016-04-20,11.124,11.176,10.978,11.124,28255,0
2016-04-21,11.117,11.117,10.781,11.064,28323,0
2016-04-22,11.047,11.425,10.978,11.185,87200,0
2016-04-25,11.176,11.347,11.151,11.278,143958,0
2016-04-26,11.347,11.485,11.227,11.461,77782,0
2016-04-27,11.658,11.688,11.356,11.476,92382,0
2016-04-28,11.461,11.52,11.347,11.442,30340,0
2016-04-29,11.425,11.52,11.297,11.347,45868,0
2016-05-02,11.185,11.193,10.746,11.167,119204,0
2016-05-03,11.167,11.167,10.836,11.073,62266,0
2016-05-04,11.029,11.461,10.951,11.451,48530,0
2016-05-05,11.495,11.65,11.177,11.587,91259,0
2016-05-06,11.606,11.606,11.176,11.413,121363,0
2016-05-09,11.52,11.65,11.244,11.356,121260,0
2016-05-10,11.451,11.52,11.258,11.433,37729,0
2016-05-11,11.476,11.572,11.356,11.442,79960,0
2016-05-12,11.468,11.554,11.4,11.476,74118,0
2016-05-13,11.425,11.442,11.193,11.347,50900,0
2016-05-16,11.117,11.606,11.098,11.528,92370,0
2016-05-17,11.442,11.606,11.425,11.582,43160,0
2016-05-18,11.596,11.606,11.51,11.52,10109,0
2016-05-19,11.451,11.582,11.417,11.495,37898,0
2016-05-20,11.495,11.495,11.374,11.442,41050,0
2016-05-23,11.39,11.451,11.39,11.421,30696,0
2016-05-24,11.39,11.592,11.39,11.52,37246,0
2016-05-25,11.485,11.556,11.39,11.495,32248,0
2016-05-26,11.442,11.743,11.442,11.692,47138,0
2016-05-27,11.751,11.813,11.616,11.664,28972,0
2016-05-31,11.821,11.821,11.417,11.51,53465,0
2016-06-01,11.582,11.76,11.51,11.674,59324,0
2016-06-02,11.821,11.821,11.606,11.664,93916,0
2016-06-03,11.77,11.794,11.606,11.736,47511,0
2016-06-06,11.63,11.702,10.892,11.305,172723,0
2016-06-07,11.339,11.674,11.107,11.254,75277,0
2016-06-08,11.253,11.51,10.694,10.867,114887,0
2016-06-09,11.064,11.064,10.54,10.908,106760,0
2016-06-10,10.832,10.987,10.575,10.824,62987,0
2016-06-13,10.824,10.901,10.531,10.634,64311,0
2016-06-14,10.688,10.9,10.528,10.855,73034,0
2016-06-15,10.9,10.917,10.608,10.731,61943,0
2016-06-16,10.688,10.802,10.528,10.775,92433,0
2016-06-17,10.679,10.935,10.573,10.882,47817,0
2016-06-20,10.82,11.359,10.82,11.306,85234,0
2016-06-21,11.306,11.306,11.085,11.199,24205,0
2016-06-22,11.254,11.457,11.159,11.289,22331,0
2016-06-23,11.385,11.572,11.308,11.553,39562,0
2016-06-24,11.438,11.553,11.174,11.324,20435,0
2016-06-27,11.209,11.341,11.028,11.156,25979,0
2016-06-28,11.156,11.393,11.104,11.341,18201,0
2016-06-29,11.333,11.562,11.209,11.289,32591,0
2016-06-30,11.27,11.385,11.27,11.359,53522,0
2016-07-01,11.385,11.492,11.301,11.438,33417,0
2016-07-05,11.438,11.696,11.438,11.677,51330,0
2016-07-06,11.696,11.712,11.537,11.572,16211,0
2016-07-07,11.617,11.617,11.483,11.537,18270,0
2016-07-08,11.562,11.801,11.537,11.801,99852,0
2016-07-11,11.836,12.101,11.757,11.925,75708,0
2016-07-12,12.111,12.111,12.022,12.058,30786,0
2016-07-13,12.013,12.111,11.722,12.101,83377,0
2016-07-14,12.022,12.146,11.588,11.588,50067,0
2016-07-15,11.518,11.89,11.465,11.588,107468,0
2016-07-18,11.731,12.101,11.703,12.058,51835,0
2016-07-19,12.066,12.155,11.96,12.155,47179,0
2016-07-20,12.155,12.155,12.058,12.146,22293,0
2016-07-21,12.155,12.155,11.766,12.101,39507,0
2016-07-22,11.97,12.101,11.766,11.951,10393,0
2016-07-25,12.066,12.207,11.96,12.066,83431,0
2016-07-26,12.005,12.137,11.783,11.783,13420,0
2016-07-27,11.722,12.146,11.707,12.075,17101,0
2016-07-28,12.093,12.101,11.881,11.987,12912,0
2016-07-29,11.942,12.146,11.792,12.101,32011,0
2016-08-01,12.101,12.146,11.986,12.115,30855,0
2016-08-02,12.013,12.045,11.819,11.916,8377,0
2016-08-03,11.925,11.925,11.811,11.836,7522,0
2016-08-04,11.836,12.004,11.811,11.97,9308,0
2016-08-05,12.084,12.146,11.951,11.978,20864,0
2016-08-08,12.022,12.127,11.894,11.97,22563,0
2016-08-09,11.934,12.111,11.934,12.031,26702,0
2016-08-10,12.101,12.155,12.022,12.128,27689,0
2016-08-11,12.155,12.155,12.093,12.128,15705,0
2016-08-12,12.164,12.287,12.111,12.199,32223,0
2016-08-15,12.164,12.235,12.022,12.111,37976,0
2016-08-16,12.111,12.139,12.031,12.093,11532,0
2016-08-17,12.031,12.331,12.031,12.296,13442,0
2016-08-18,12.279,12.306,12.079,12.111,28339,0
2016-08-19,12.111,12.287,12.111,12.181,21799,0
2016-08-22,12.235,12.287,12.031,12.137,11145,0
2016-08-23,12.242,12.358,12.217,12.315,31065,0
2016-08-24,12.331,12.376,12.242,12.358,30745,0
2016-08-25,12.331,12.366,12.137,12.27,41300,0
2016-08-26,12.287,12.376,12.137,12.376,21071,0
2016-08-29,12.376,12.376,12.235,12.366,60707,0
2016-08-30,12.394,12.394,12.235,12.26,11628,0
2016-08-31,12.366,12.38,12.242,12.27,20783,0
2016-09-01,12.34,12.34,12.164,12.199,46628,0
2016-09-02,12.279,12.34,12.084,12.19,19622,0
2016-09-06,12.27,12.366,12.111,12.23,31268,0
2016-09-07,12.19,12.394,12.155,12.394,57570,0
2016-09-08,12.296,12.597,12.217,12.544,59855,0
2016-09-09,12.491,12.535,12.26,12.305,50403,0
2016-09-12,12.225,12.331,12.155,12.305,35088,0
2016-09-13,12.235,12.264,12.155,12.26,24326,0
2016-09-14,12.234,12.46,11.935,12.098,63101,0
2016-09-15,12.125,12.216,11.962,12.008,53417,0
2016-09-16,11.943,12.405,11.943,12.179,20519,0
2016-09-19,12.179,12.351,12.025,12.17,12070,0
2016-09-20,12.197,12.415,12.052,12.098,25546,0
2016-09-21,12.179,12.297,12.107,12.197,29174,0
2016-09-22,12.279,12.369,12.152,12.152,25302,0
2016-09-23,12.088,12.224,12.034,12.061,15940,0
2016-09-26,12.088,12.125,11.98,12.034,46535,0
2016-09-27,12.044,12.116,11.89,11.907,37322,0
2016-09-28,11.971,12.116,11.88,11.989,7041,0
2016-09-29,12.016,12.071,11.899,11.916,27144,0
2016-09-30,11.926,12.415,11.781,11.808,54470,0
2016-10-03,11.916,12.46,11.909,12.415,103958,0
2016-10-04,12.415,12.651,12.352,12.397,66220,0
2016-10-05,12.578,12.623,12.504,12.551,48982,0
2016-10-06,12.642,12.642,12.324,12.334,30513,0
2016-10-07,12.441,12.478,12.252,12.275,29436,0
2016-10-10,12.288,12.605,12.234,12.288,64342,0
2016-10-11,12.306,12.369,11.989,12.071,55024,0
2016-10-12,12.17,12.388,12.143,12.216,11573,0
2016-10-13,12.152,12.56,12.152,12.56,45538,0
2016-10-14,12.56,12.569,12.143,12.46,123814,0
2016-10-17,12.352,12.455,12.1,12.324,22629,0
2016-10-18,12.378,12.615,12.297,12.569,47080,0
2016-10-19,12.596,12.741,12.564,12.687,51642,0
2016-10-20,12.659,12.687,12.551,12.605,27237,0
2016-10-21,12.587,12.687,12.515,12.642,30046,0
2016-10-24,12.668,12.687,12.596,12.651,15300,0
2016-10-25,12.632,12.768,12.596,12.768,20515,0
2016-10-26,12.714,12.726,12.605,12.651,24312,0
2016-10-27,12.678,12.678,12.265,12.47,69630,0
2016-10-28,12.397,12.668,12.333,12.441,28344,0
2016-10-31,12.441,12.623,11.834,11.916,69262,0
2016-11-01,11.952,12.61,11.952,12.071,18808,0
2016-11-02,12.044,12.305,11.943,12.098,14398,0
2016-11-03,12.044,12.224,11.834,11.862,22273,0
2016-11-04,12.008,12.124,11.681,11.826,51446,0
2016-11-07,11.87,12.302,11.246,11.373,97853,0
2016-11-08,11.282,11.476,11.164,11.337,62340,0
2016-11-09,11.164,12.216,11.101,11.337,38832,0
2016-11-10,11.264,11.717,11.219,11.436,37945,0
2016-11-11,11.328,11.563,11.236,11.39,54668,0
2016-11-14,11.436,11.625,11.4,11.527,18494,0
2016-11-15,11.707,11.989,11.527,11.854,31001,0
2016-11-16,11.817,12.324,11.793,12.297,23963,0
2016-11-17,12.316,12.642,12.27,12.506,26683,0
2016-11-18,12.539,12.632,12.234,12.26,16236,0
2016-11-21,12.288,12.35,11.998,12.025,20744,0
2016-11-22,11.87,11.87,11.517,11.635,41304,0
2016-11-23,11.589,12.179,11.589,11.817,55561,0
2016-11-25,11.907,11.948,11.599,11.717,82146,0
2016-11-28,11.736,11.875,11.427,11.582,199404,0
2016-11-29,11.508,11.731,11.501,11.527,49030,0
2016-11-30,11.537,11.654,11.508,11.609,33650,0
2016-12-01,11.589,11.618,11.472,11.517,87290,0
2016-12-02,11.609,11.707,11.472,11.599,71781,0
2016-12-05,11.599,11.736,11.599,11.645,62198,0
2016-12-06,11.678,11.781,11.609,11.69,34629,0
2016-12-07,11.781,11.998,11.717,11.962,54259,0
2016-12-08,11.952,11.998,11.835,11.998,41141,0
2016-12-09,11.935,12.025,11.834,11.989,35240,0
2016-12-12,12.008,12.197,12.008,12.008,36239,0
2016-12-13,12.008,12.152,11.989,12.134,44885,0
2016-12-14,12.087,12.915,12.013,12.255,66234,0
2016-12-15,12.237,12.375,11.986,12.143,47392,0
2016-12-16,12.153,12.162,12.013,12.134,43326,0
2016-12-19,12.087,12.217,12.087,12.199,27505,0
2016-12-20,12.255,12.738,12.227,12.524,31841,0
2016-12-21,12.608,12.692,12.465,12.655,27909,0
2016-12-22,12.772,12.772,12.515,12.636,49763,0
2016-12-23,12.645,12.776,12.552,12.673,21495,0
2016-12-27,12.767,12.859,12.696,12.794,23060,0
2016-12-28,12.784,12.784,12.552,12.562,15812,0
2016-12-29,12.645,12.804,12.562,12.589,20573,0
2016-12-30,12.636,12.934,12.636,12.794,32976,0
2017-01-03,12.831,13.1,12.702,13.016,66759,0
2017-01-04,13.053,13.25,12.972,13.221,54768,0
2017-01-05,13.25,13.25,12.859,13.063,17534,0
2017-01-06,13.204,13.204,12.599,12.999,30336,0
2017-01-09,13.073,13.073,12.791,12.962,16570,0
2017-01-10,12.962,12.999,12.72,12.989,27897,0
2017-01-11,13.036,13.157,12.988,13.036,28434,0
2017-01-12,13.083,13.221,12.617,13.184,48631,0
2017-01-13,13.231,13.389,13.016,13.1,61488,0
2017-01-17,13.278,13.743,13.083,13.426,63342,0
2017-01-18,13.491,13.773,13.362,13.463,36975,0
2017-01-19,13.445,13.452,13.209,13.408,19416,0
2017-01-20,13.426,13.714,13.296,13.324,39275,0
2017-01-23,13.482,13.603,13.38,13.38,25005,0
2017-01-24,13.333,13.57,13.333,13.463,16497,0
2017-01-25,13.51,13.529,13.342,13.38,22711,0
2017-01-26,13.482,13.482,13.412,13.463,10232,0
2017-01-27,13.463,13.482,13.454,13.482,12728,0
2017-01-30,13.362,13.547,13.268,13.426,31155,0
2017-01-31,13.399,13.436,13.115,13.287,25767,0
2017-02-01,13.342,13.445,13.315,13.408,14357,0
2017-02-02,13.268,13.431,13.194,13.268,25890,0
2017-02-03,13.362,13.463,13.212,13.342,11329,0
2017-02-06,13.417,13.482,13.389,13.482,11205,0
2017-02-07,13.482,13.482,13.389,13.436,34781,0
2017-02-08,13.436,13.436,13.319,13.38,9730,0
2017-02-09,13.389,13.389,13.296,13.324,20818,0
2017-02-10,13.342,13.389,13.315,13.315,22831,0
2017-02-13,13.389,13.421,13.334,13.38,21241,0
2017-02-14,13.389,13.482,13.342,13.482,18304,0
2017-02-15,13.482,13.482,13.258,13.482,26526,0
2017-02-16,13.482,13.482,13.389,13.463,17188,0
2017-02-17,13.454,13.482,13.258,13.482,11562,0
2017-02-21,13.482,13.482,13.408,13.482,13467,0
2017-02-22,13.482,13.482,13.278,13.473,32918,0
2017-02-23,13.482,13.482,13.389,13.482,33341,0
2017-02-24,13.482,13.618,13.44,13.538,41027,0
2017-02-27,13.612,13.668,13.539,13.668,20168,0
2017-02-28,13.64,13.668,13.491,13.603,28020,0
2017-03-01,13.64,13.668,13.538,13.659,16286,0
2017-03-02,13.668,13.668,13.556,13.659,25201,0
2017-03-03,13.668,13.714,13.53,13.714,26698,0
2017-03-06,13.622,13.714,13.482,13.594,33650,0
2017-03-07,13.585,13.659,13.482,13.603,28218,0
2017-03-08,13.612,13.91,13.549,13.891,63884,0
2017-03-09,13.928,13.928,13.668,13.714,48297,0
2017-03-10,13.835,13.901,13.714,13.901,48117,0
2017-03-13,13.817,13.891,13.77,13.854,42044,0
2017-03-14,13.854,13.872,13.725,13.854,29081,0
2017-03-15,13.928,14.152,13.883,13.938,75545,0
2017-03-16,14.087,14.133,13.771,13.891,56278,0
2017-03-17,13.701,14.252,13.701,13.91,76604,0
2017-03-20,13.986,14.134,13.815,14.015,51017,0
2017-03-21,14.072,14.252,13.815,14.138,23850,0
2017-03-22,14.176,14.252,14.006,14.034,26004,0
2017-03-23,14.062,14.234,14.034,14.224,42437,0
2017-03-24,14.291,14.482,14.262,14.367,35880,0
2017-03-27,14.482,14.482,14.32,14.329,42176,0
2017-03-28,14.424,14.482,14.391,14.482,75528,0
2017-03-29,14.482,14.495,14.129,14.252,68384,0
2017-03-30,13.33,13.558,13.321,13.339,3446891,0
2017-03-31,13.425,13.672,13.368,13.501,635746,0
2017-04-03,13.644,13.711,13.501,13.701,379719,0
2017-04-04,13.672,13.672,13.415,13.596,281345,0
2017-04-05,13.501,13.701,13.444,13.482,208785,0
2017-04-06,13.587,13.872,13.494,13.872,574454,0
2017-04-07,13.834,13.834,13.644,13.672,91391,0
2017-04-10,13.577,13.632,13.435,13.501,167559,0
2017-04-11,13.511,13.606,13.473,13.606,99459,0
2017-04-12,13.606,13.701,13.596,13.653,69679,0
2017-04-13,13.644,13.682,13.463,13.501,88388,0
2017-04-17,13.558,13.663,13.501,13.577,124491,0
2017-04-18,13.682,13.739,13.52,13.672,88000,0
2017-04-19,13.768,13.768,13.653,13.72,70936,0
2017-04-20,13.72,13.72,13.587,13.596,66841,0
2017-04-21,13.653,13.711,13.615,13.711,92116,0
2017-04-24,13.796,13.796,13.646,13.729,81922,0
2017-04-25,13.796,13.796,13.633,13.653,125882,0
2017-04-26,13.777,13.796,13.711,13.749,93082,0
2017-04-27,13.711,13.787,13.691,13.739,114770,0
2017-04-28,13.787,13.787,13.711,13.758,105503,0
2017-05-01,13.796,13.796,13.701,13.758,58697,0
2017-05-02,13.787,13.787,13.701,13.739,58512,0
2017-05-03,13.777,13.777,13.397,13.711,88051,0
2017-05-04,13.729,13.739,12.845,12.969,273252,0
2017-05-05,13.634,13.749,13.325,13.653,151766,0
2017-05-08,13.653,13.729,13.368,13.549,146733,0
2017-05-09,13.558,13.749,13.446,13.663,111741,0
2017-05-10,13.711,13.711,13.425,13.558,88052,0
2017-05-11,13.577,13.644,13.474,13.615,54927,0
2017-05-12,13.615,13.615,13.463,13.539,70979,0
2017-05-15,13.482,13.615,13.383,13.568,105546,0
2017-05-16,13.606,13.606,13.406,13.473,46488,0
2017-05-17,13.482,13.606,13.368,13.473,82434,0
2017-05-18,13.415,13.558,13.415,13.511,40572,0
2017-05-19,13.577,13.577,13.368,13.444,52816,0
2017-05-22,13.558,13.558,13.368,13.444,36702,0
2017-05-23,13.52,13.558,13.368,13.539,41746,0
2017-05-24,13.558,13.558,13.321,13.453,53197,0
2017-05-25,13.482,13.485,13.33,13.387,77048,0
2017-05-26,13.463,13.539,13.349,13.435,41441,0
2017-05-30,13.653,13.653,13.511,13.558,57946,0
2017-05-31,13.539,13.587,13.377,13.387,58830,0
2017-06-01,13.491,13.587,13.359,13.52,54505,0
2017-06-02,13.53,13.607,13.415,13.491,56028,0
2017-06-05,13.491,13.549,13.463,13.511,38911,0
2017-06-06,13.511,13.587,13.33,13.482,47733,0
2017-06-07,13.549,13.577,13.368,13.501,69965,0
2017-06-08,13.539,13.596,13.415,13.52,80234,0
2017-06-09,13.53,13.587,13.406,13.482,54979,0
2017-06-12,13.491,13.558,13.368,13.473,42408,0
2017-06-13,13.482,13.577,13.415,13.511,119798,0
2017-06-14,13.647,13.647,13.403,13.598,81406,0
2017-06-15,13.598,13.598,13.442,13.54,42980,0
2017-06-16,13.589,13.715,13.559,13.715,20463,0
2017-06-19,13.784,13.793,13.579,13.725,88518,0
2017-06-20,13.754,13.754,13.598,13.618,26519,0
2017-06-21,13.647,13.725,13.608,13.676,59414,0
2017-06-22,13.647,13.725,13.618,13.715,33695,0
2017-06-23,13.735,13.774,13.491,13.618,62065,0
2017-06-26,13.569,13.803,13.569,13.803,73120,0
2017-06-27,13.793,13.881,13.745,13.793,72917,0
2017-06-28,13.852,13.891,13.696,13.803,56626,0
2017-06-29,13.852,13.862,13.746,13.832,32151,0
2017-06-30,13.871,13.979,13.803,13.949,159020,0
2017-07-03,13.657,13.842,13.647,13.715,44187,0
2017-07-05,13.706,13.784,13.569,13.598,27464,0
2017-07-06,13.637,13.871,13.569,13.676,69677,0
2017-07-07,13.686,13.862,13.686,13.764,28848,0
2017-07-10,13.754,13.871,13.754,13.842,26264,0
2017-07-11,13.862,13.891,13.726,13.881,22069,0
2017-07-12,13.891,13.959,13.793,13.862,43791,0
2017-07-13,13.891,13.91,13.792,13.842,13640,0
2017-07-14,13.784,13.979,13.745,13.745,42559,0
2017-07-17,13.754,13.92,13.706,13.784,27143,0
2017-07-18,13.784,13.93,13.715,13.842,22050,0
2017-07-19,13.852,13.92,13.793,13.881,16006,0
2017-07-20,13.793,13.93,13.755,13.862,20129,0
2017-07-21,13.91,13.93,13.745,13.784,82783,0
2017-07-24,13.871,13.94,13.766,13.891,35905,0
2017-07-25,13.881,13.881,13.764,13.842,24347,0
2017-07-26,13.793,13.881,13.745,13.852,11461,0
2017-07-27,13.91,13.91,13.774,13.803,19247,0
2017-07-28,13.793,13.92,13.754,13.823,24766,0
2017-07-31,13.745,13.804,13.706,13.735,28175,0
2017-08-01,13.754,13.871,13.706,13.862,13755,0
2017-08-02,13.862,13.91,13.725,13.91,9205,0
2017-08-03,13.92,13.92,13.842,13.891,39404,0
2017-08-04,13.86,13.86,13.189,13.325,148514,0
2017-08-07,13.247,13.491,12.351,13.062,291400,0
2017-08-08,13.062,13.403,12.916,12.965,116659,0
2017-08-09,12.984,13.014,12.75,12.906,79312,0
2017-08-10,12.897,12.897,12.614,12.78,105069,0
2017-08-11,12.711,12.805,12.408,12.575,138869,0
2017-08-14,12.575,13.14,12.575,12.984,64347,0
2017-08-15,13.121,13.16,12.838,12.926,45762,0
2017-08-16,12.926,13.145,12.858,12.975,54980,0
2017-08-17,13.033,13.295,13.004,13.247,67045,0
2017-08-18,13.247,13.247,12.916,12.994,31625,0
2017-08-21,12.994,13.043,12.546,12.633,100443,0
2017-08-22,12.653,12.858,12.566,12.702,43438,0
2017-08-23,12.672,12.702,12.624,12.672,38207,0
2017-08-24,12.653,12.711,12.575,12.672,74642,0
2017-08-25,12.672,12.692,12.624,12.624,36924,0
2017-08-28,12.594,12.645,12.526,12.546,86156,0
2017-08-29,12.477,12.76,12.438,12.75,80864,0
2017-08-30,12.75,12.839,12.609,12.692,49016,0
2017-08-31,12.75,12.842,12.581,12.663,79879,0
2017-09-01,12.663,12.8,12.663,12.76,24138,0
2017-09-05,12.741,12.78,12.565,12.604,33884,0
2017-09-06,12.682,12.789,12.624,12.76,30805,0
2017-09-07,12.76,12.819,12.477,12.614,65476,0
2017-09-08,12.604,12.897,12.604,12.77,62772,0
2017-09-11,12.789,12.916,12.765,12.828,16773,0
2017-09-12,12.887,13.101,12.858,13.062,45261,0
2017-09-13,13.072,13.247,13.043,13.15,118304,0
2017-09-14,13.15,13.2,13.08,13.13,27349,0
2017-09-15,13.12,13.44,13.12,13.16,24557,0
2017-09-18,13.16,13.195,12.9222,13.01,87508,0
2017-09-19,13,13.11,12.985,13.04,20591,0
2017-09-20,13.07,13.08,12.92,13.02,45668,0
2017-09-21,13.05,13.05,12.92,13,23925,0
2017-09-22,13,13.1797,12.95,13.01,43285,0
2017-09-25,13.09,13.09,12.92,12.98,36113,0
2017-09-26,12.99,13.06,12.93,13,33587,0
2017-09-27,13,13.1,13,13.02,22946,0
2017-09-28,13.02,13.1679,13,13.06,19800,0
2017-09-29,13.06,13.24,13.06,13.17,45263,0
2017-10-02,13.17,13.17,13.02,13.1,48862,0
2017-10-03,13.13,13.13,13.01,13.04,22527,0
2017-10-04,13.05,13.16,13.04,13.06,35943,0
2017-10-05,13.1,13.16,13.05,13.12,26059,0
2017-10-06,13.16,13.16,13.06,13.1,9691,0
2017-10-09,13.11,13.15,13.1,13.12,13037,0
2017-10-10,13.16,13.16,13.1,13.15,20394,0
2017-10-11,13.15,13.16,13,13.09,13707,0
2017-10-12,13.1,13.199,13,13.16,32251,0
2017-10-13,13.17,13.199,13.09,13.18,9472,0
2017-10-16,13.18,13.2,13.06,13.06,22895,0
2017-10-17,13.15,13.15,13.06,13.12,20533,0
2017-10-18,13.12,13.12,13.05,13.07,14024,0
2017-10-19,13.08,13.1186,13.06,13.11,17648,0
2017-10-20,13.04,13.179,13.03,13.16,26916,0
2017-10-23,13.1,13.14,13.02,13.05,29245,0
2017-10-24,13.14,13.17,13.11,13.12,16161,0
2017-10-25,13.09,13.09,12.97,12.98,25944,0
2017-10-26,12.97,13,12.84,12.93,38409,0
2017-10-27,12.88,13,12.8,12.99,28560,0
2017-10-30,12.9834,13,12.85,12.93,12453,0
2017-10-31,12.94,13.1,12.91,13.01,34122,0
2017-11-01,13.04,13.08,12.85,12.9,29705,0
2017-11-02,12.89,12.89,12.7,12.71,24363,0
2017-11-03,12.63,12.87,12.51,12.76,35934,0
2017-11-06,12.74,12.75,12.51,12.6,62998,0
2017-11-07,12.59,12.59,12.36,12.43,71522,0
2017-11-08,12.41,12.5,12.26,12.27,58849,0
2017-11-09,12.28,12.35,12.06,12.27,49528,0
2017-11-10,12.26,12.2847,12.06,12.1,91162,0
