Date,Open,High,Low,Close,Volume,OpenInt
2012-11-08,8.7819,8.9283,8.7819,8.8261,710778,0
2012-11-09,8.8318,8.9283,8.8207,8.8815,79949,0
2012-11-12,9.0154,9.0731,8.8815,8.9218,68893,0
2012-11-13,8.9574,8.9574,8.839,8.9085,92176,0
2012-11-14,8.9143,8.9143,8.839,8.839,120589,0
2012-11-15,8.8684,8.8861,8.7819,8.815,333550,0
2012-11-16,8.8318,8.8442,8.7819,8.839,160750,0
2012-11-19,8.8926,9.0522,8.8088,9.0154,151284,0
2012-11-20,9.0731,9.0731,8.8861,8.8861,157405,0
2012-11-21,8.9851,9.0031,8.7883,8.875,125735,0
2012-11-23,8.8815,8.9283,8.8815,8.9218,9142,0
2012-11-26,8.9434,9.2258,8.815,8.8684,48731,0
2012-11-27,8.8815,8.9283,8.8628,8.9283,48031,0
2012-11-28,8.9283,8.9397,8.875,8.8973,47745,0
2012-11-29,8.9143,9.0031,8.8684,8.9349,54793,0
2012-11-30,8.9481,8.9678,8.901,8.9678,127904,0
2012-12-03,8.9964,9.0731,8.979,8.9898,175179,0
2012-12-04,9.0087,9.0154,8.9283,8.9631,144084,0
2012-12-05,8.9631,9.0342,8.8973,8.9631,173367,0
2012-12-06,8.8684,8.9283,8.8318,8.8573,157470,0
2012-12-07,8.8088,8.839,8.7819,8.8261,110232,0
2012-12-10,8.8442,8.9085,8.7819,8.7819,82015,0
2012-12-11,8.7995,8.839,8.7819,8.8261,78065,0
2012-12-12,8.7819,8.9574,8.7819,8.9349,44467,0
2012-12-13,8.9349,8.9725,8.248,8.9434,71012,0
2012-12-14,8.9574,8.9574,8.7939,8.8088,69619,0
2012-12-17,8.8088,8.9574,8.8088,8.8861,38276,0
2012-12-18,8.8926,9.1264,8.8926,9.0655,156355,0
2012-12-19,9.0692,9.1907,9.0692,9.1907,126308,0
2012-12-20,9.159,9.159,9.0408,9.159,140178,0
2012-12-21,9.0286,10.794,8.8926,9.63,1169890,0
2012-12-24,9.613,9.651,9.2899,9.4805,88948,0
2012-12-26,9.3964,9.425,9.0408,9.0636,82187,0
2012-12-27,9.0551,9.2772,9.0408,9.1008,77998,0
2012-12-28,9.0692,9.3668,9.0692,9.1706,104696,0
2012-12-31,9.1763,9.719,9.0408,9.71,191791,0
2013-01-02,9.695,10.062,9.3318,9.919,415115,0
2013-01-03,9.695,9.892,9.3964,9.4547,102096,0
2013-01-04,9.4953,9.513,9.3425,9.4507,61176,0
2013-01-07,9.2772,9.4142,9.075,9.4092,93381,0
2013-01-08,9.1008,9.1008,8.8926,9.075,272465,0
2013-01-09,8.9808,9.0219,8.5603,8.7617,331705,0
2013-01-10,8.793,8.9227,8.793,8.8982,127870,0
2013-01-11,8.8497,8.9085,8.7369,8.7498,68949,0
2013-01-14,8.7498,8.7737,8.4344,8.6005,189507,0
2013-01-15,8.5954,8.9227,8.46,8.6486,300435,0
2013-01-16,8.6535,8.9029,8.6535,8.7268,162109,0
2013-01-17,8.7423,8.781,8.6005,8.7023,154763,0
2013-01-18,8.6847,8.7423,8.5954,8.7369,128188,0
2013-01-22,8.767,8.767,8.6005,8.6847,78888,0
2013-01-23,8.7023,8.7737,8.6594,8.7423,153677,0
2013-01-24,8.7552,8.7876,8.6713,8.715,120092,0
2013-01-25,8.6847,8.8132,8.6847,8.8132,63898,0
2013-01-28,8.8308,8.8926,8.7737,8.8442,104201,0
2013-01-29,8.8684,8.8815,8.715,8.8188,95306,0
2013-01-30,8.7876,8.8381,8.7498,8.767,109559,0
2013-01-31,8.7268,9.159,8.6535,9.0361,305623,0
2013-02-01,8.9227,8.9227,8.7498,8.8628,96515,0
2013-02-04,8.8628,8.8926,8.7314,8.8497,90757,0
2013-02-05,8.8088,8.8861,8.7737,8.8628,137167,0
2013-02-06,8.8132,8.8497,8.7737,8.8308,113591,0
2013-02-07,8.7737,8.8381,8.715,8.7423,127594,0
2013-02-08,8.7268,8.8926,8.7023,8.804,108814,0
2013-02-11,8.8088,8.8308,8.7498,8.8188,48093,0
2013-02-12,8.7617,8.8252,8.7498,8.8188,59057,0
2013-02-13,8.8188,8.8442,8.7498,8.781,92911,0
2013-02-14,8.7876,8.8308,8.7195,8.7498,115508,0
2013-02-15,8.7737,8.8926,8.7423,8.8815,171424,0
2013-02-19,8.8861,8.9851,8.8628,8.9397,54774,0
2013-02-20,8.9584,8.9641,8.804,8.804,74438,0
2013-02-21,8.8088,8.8088,8.7423,8.7552,78914,0
2013-02-22,8.766,8.8767,8.766,8.8637,91322,0
2013-02-25,8.875,8.8982,8.804,8.804,96103,0
2013-02-26,8.8088,8.8628,8.7617,8.8188,63420,0
2013-02-27,8.8188,8.8926,8.793,8.8308,68743,0
2013-02-28,8.8563,9.0474,8.8088,9.0408,206339,0
2013-03-01,8.9668,9.0219,8.9057,8.9668,92806,0
2013-03-04,8.9237,9.1236,8.8507,9.0941,93763,0
2013-03-05,9.039,9.1302,8.9546,8.9612,123153,0
2013-03-06,8.9546,8.9781,8.8767,8.9237,92617,0
2013-03-07,8.8442,9.0941,8.8442,9.0568,161666,0
2013-03-08,9.0626,9.1302,8.9841,9.0267,77296,0
2013-03-11,9.039,9.1533,8.9668,9.0683,61863,0
2013-03-12,9.0568,9.1017,8.9001,8.9841,95195,0
2013-03-13,8.9841,9.0541,8.9322,8.9546,100710,0
2013-03-14,8.9668,9.1599,8.9612,9.1474,170839,0
2013-03-15,9.1122,9.1359,8.9781,9.0626,104217,0
2013-03-18,9.0568,9.1236,9.0455,9.0874,72291,0
2013-03-19,9.075,9.1427,8.9781,9.0077,119677,0
2013-03-20,9.0219,9.2947,8.9414,9.0021,98051,0
2013-03-21,9.0626,9.0626,8.9103,8.9888,98897,0
2013-03-22,8.9888,9.0941,8.9888,9.075,40794,0
2013-03-25,9.075,9.3668,9.039,9.1533,84619,0
2013-03-26,9.2035,9.2161,9.0351,9.0807,123746,0
2013-03-27,8.9715,9.0351,8.8815,8.9057,191965,0
2013-03-28,8.9612,9.0941,8.9001,8.9841,169210,0
2013-04-01,8.9841,9.0455,8.9414,9.0455,52771,0
2013-04-02,9.039,9.1733,9.0154,9.0874,42374,0
2013-04-03,9.0807,9.1065,8.9171,8.9237,73661,0
2013-04-04,8.9237,8.9841,8.8767,8.9668,82289,0
2013-04-05,8.8815,8.9888,8.8815,8.9546,51691,0
2013-04-08,8.9888,8.9954,8.9171,8.9781,21179,0
2013-04-09,9.0077,9.0874,8.9237,8.9414,63490,0
2013-04-10,8.9378,8.9954,8.9057,8.9888,78472,0
2013-04-11,8.9715,8.9888,8.8871,8.9378,62415,0
2013-04-12,8.9171,8.9668,8.8637,8.9471,72927,0
2013-04-15,8.9378,8.9471,8.7351,8.7414,105381,0
2013-04-16,8.8188,8.9057,8.8088,8.9001,108674,0
2013-04-17,8.8694,8.8694,8.694,8.7185,89765,0
2013-04-18,8.7014,8.7014,8.5496,8.6624,65158,0
2013-04-19,8.6822,8.8132,8.6026,8.7414,91227,0
2013-04-22,8.779,8.9841,8.7469,8.9612,44072,0
2013-04-23,8.9414,9.039,8.792,9.0077,106698,0
2013-04-24,9.0267,9.0267,8.8815,8.9841,67596,0
2013-04-25,8.9841,9.0351,8.9668,9.0219,58269,0
2013-04-26,9.0267,9.2268,8.9546,9.0351,75020,0
2013-04-29,9.0941,9.1927,8.9954,9.0941,63825,0
2013-04-30,9.0874,9.2752,9.0351,9.2752,87854,0
2013-05-01,9.2161,9.2161,8.8694,8.8936,101412,0
2013-05-02,8.8936,9.0351,8.8936,8.9612,55803,0
2013-05-03,8.9715,9.1474,8.9715,9.0219,57063,0
2013-05-06,9.0077,9.1474,9.0077,9.1474,52099,0
2013-05-07,9.1474,9.1474,9.075,9.1427,48363,0
2013-05-08,9.0807,9.2035,9.0077,9.1065,79354,0
2013-05-09,9.1474,9.1474,8.9841,9.075,74877,0
2013-05-10,9.117,9.2035,8.9668,9.1849,75878,0
2013-05-13,9.1533,9.1533,8.9954,9.1065,76112,0
2013-05-14,9.1017,9.1122,9.0683,9.1122,82228,0
2013-05-15,9.1065,9.1065,9.0077,9.0874,54849,0
2013-05-16,9.0941,9.1065,9.039,9.0941,48556,0
2013-05-17,9.1065,9.1065,8.9715,9.039,81710,0
2013-05-20,9.039,9.0941,8.9954,9.0941,47084,0
2013-05-21,9.0683,9.2161,9.0568,9.1927,81923,0
2013-05-22,9.1533,9.2161,8.9171,9.2035,143933,0
2013-05-23,9.1792,9.1849,9.0874,9.1667,91477,0
2013-05-24,9.1667,9.1733,9.0941,9.1236,44094,0
2013-05-28,9.1474,9.2093,9.1065,9.1533,60779,0
2013-05-29,9.1359,9.1733,9.0351,9.1474,63536,0
2013-05-30,9.1427,9.2093,9.1427,9.2093,39488,0
2013-05-31,9.1858,9.1983,9.0969,9.1217,73830,0
2013-06-03,9.1427,9.1849,9.1017,9.1849,92038,0
2013-06-04,9.1733,9.2161,9.1302,9.2161,49908,0
2013-06-05,9.2161,9.2451,9.1065,9.1359,48720,0
2013-06-06,9.1849,9.2093,9.1302,9.1667,42940,0
2013-06-07,9.1849,9.1849,9.1065,9.1474,56287,0
2013-06-10,9.1667,9.2307,9.1122,9.1974,42864,0
2013-06-11,9.1849,9.1974,9.1017,9.1474,49794,0
2013-06-12,9.1667,9.1667,8.9414,9.0021,61574,0
2013-06-13,8.9888,9.0941,8.9888,9.0683,23748,0
2013-06-14,9.075,9.1359,9.0683,9.1065,27944,0
2013-06-17,9.1533,9.2307,9.1427,9.1927,87960,0
2013-06-18,9.2268,9.3074,9.1599,9.281,162966,0
2013-06-19,9.281,9.3016,9.2355,9.2635,114330,0
2013-06-20,9.25,9.3016,9.0826,9.2567,97259,0
2013-06-21,9.1447,9.3074,9.0636,9.0636,190332,0
2013-06-24,9.0361,9.1753,8.781,9.1273,87284,0
2013-06-25,9.2693,9.3328,9.0826,9.3328,56597,0
2013-06-26,9.3328,9.3328,9.0551,9.1753,74226,0
2013-06-27,9.1638,9.2693,9.1199,9.1753,76846,0
2013-06-28,9.542,9.576,9.3668,9.542,615579,0
2013-07-01,9.3074,9.3455,9.1753,9.3455,44895,0
2013-07-02,9.3016,9.3425,9.1831,9.2297,117889,0
2013-07-03,9.2258,9.2693,9.1753,9.2258,20120,0
2013-07-05,9.3016,9.3328,9.2064,9.3241,34730,0
2013-07-08,9.3241,9.3328,9.1141,9.1503,77163,0
2013-07-09,9.1753,9.2693,9.1753,9.2693,37611,0
2013-07-10,9.281,9.3328,9.2432,9.3328,76228,0
2013-07-11,9.3328,9.3866,9.2567,9.3455,91912,0
2013-07-12,9.3388,9.362,9.2567,9.281,33954,0
2013-07-15,9.1753,9.362,9.1753,9.3425,84409,0
2013-07-16,9.3328,9.362,9.2355,9.3143,67600,0
2013-07-17,9.3241,9.3388,9.25,9.281,36607,0
2013-07-18,9.2947,9.3328,9.2693,9.3074,88349,0
2013-07-19,9.3143,9.418,9.2693,9.4142,52384,0
2013-07-22,9.3924,9.4082,9.354,9.3866,35362,0
2013-07-23,9.3866,9.4547,9.3748,9.4447,88291,0
2013-07-24,9.4447,9.4447,9.3328,9.4082,56715,0
2013-07-25,9.3748,9.4814,9.362,9.4735,81399,0
2013-07-26,9.3328,9.423,9.2693,9.3455,41674,0
2013-07-29,9.3455,9.4507,9.3455,9.4142,20263,0
2013-07-30,9.4368,9.4447,9.362,9.423,22776,0
2013-07-31,9.4507,9.4547,9.3074,9.3924,41991,0
2013-08-01,9.423,9.541,9.3074,9.3425,46392,0
2013-08-02,9.3455,9.4547,9.3241,9.4547,21628,0
2013-08-05,9.418,9.4814,9.418,9.4507,22511,0
2013-08-06,9.4289,9.4547,9.1831,9.1907,51285,0
2013-08-07,9.2355,9.354,9.1273,9.1831,71624,0
2013-08-08,9.2355,9.3678,9.2064,9.3143,62718,0
2013-08-09,9.3211,9.4447,9.2355,9.25,109778,0
2013-08-12,9.1447,9.354,9.095,9.3455,48205,0
2013-08-13,9.3143,9.3748,9.2567,9.3211,65550,0
2013-08-14,9.3425,9.3924,9.2064,9.3143,60799,0
2013-08-15,9.2132,9.3211,9.1753,9.3074,45916,0
2013-08-16,9.2567,9.3074,9.2132,9.3016,53839,0
2013-08-19,9.3211,9.3924,9.2132,9.2355,72391,0
2013-08-20,9.3328,9.3328,9.2132,9.3211,50754,0
2013-08-21,9.3328,9.362,9.281,9.3074,39228,0
2013-08-22,9.3241,9.362,9.3016,9.3211,22443,0
2013-08-23,9.3143,9.362,9.3016,9.3143,27779,0
2013-08-26,9.3143,9.3924,9.2947,9.3016,23955,0
2013-08-27,9.2297,9.2879,9.095,9.1398,85433,0
2013-08-28,9.1572,9.2693,9.1572,9.2432,27463,0
2013-08-29,9.2635,9.3455,9.2567,9.3425,61908,0
2013-08-30,9.538,9.611,9.4973,9.55,61319,0
2013-09-03,9.4844,9.579,9.3944,9.4953,51585,0
2013-09-04,9.4527,9.514,9.3455,9.42,49059,0
2013-09-05,9.4398,9.514,9.42,9.5,39175,0
2013-09-06,9.547,9.608,9.3876,9.4092,36156,0
2013-09-09,9.4527,9.579,9.4142,9.561,30148,0
2013-09-10,9.568,9.641,9.4914,9.522,51062,0
2013-09-11,9.4844,9.547,9.4844,9.4953,58985,0
2013-09-12,9.4953,9.579,9.3876,9.4576,53313,0
2013-09-13,9.535,9.627,9.363,9.4398,116454,0
2013-09-16,9.4844,9.508,9.42,9.5,56797,0
2013-09-17,9.508,9.561,9.4328,9.561,38912,0
2013-09-18,9.561,9.579,9.4398,9.579,33883,0
2013-09-19,9.561,9.579,9.42,9.4467,40363,0
2013-09-20,9.4914,9.508,9.4142,9.4142,85413,0
2013-09-23,9.4092,9.527,9.4023,9.522,31756,0
2013-09-24,9.4636,9.603,9.4398,9.4527,48552,0
2013-09-25,9.4328,9.508,9.3944,9.4398,54917,0
2013-09-26,9.4467,9.508,9.425,9.4844,58446,0
2013-09-27,9.4953,9.4953,9.4527,9.4775,26678,0
2013-09-30,9.632,9.743,9.612,9.715,40961,0
2013-10-01,9.4914,9.535,9.4527,9.522,40299,0
2013-10-02,9.4953,9.522,9.3678,9.3876,57522,0
2013-10-03,9.354,9.3758,9.2626,9.3425,64363,0
2013-10-04,9.3241,9.42,9.3241,9.4023,23667,0
2013-10-07,9.3816,9.4527,9.3318,9.3425,49045,0
2013-10-08,9.3425,9.4092,9.3201,9.3241,51517,0
2013-10-09,9.354,9.425,9.1523,9.2103,78607,0
2013-10-10,9.2937,9.2937,9.1792,9.1983,63772,0
2013-10-11,9.2103,9.2287,9.0578,9.1983,47840,0
2013-10-14,9.1858,9.1983,9.1465,9.1858,49988,0
2013-10-15,9.1927,9.1983,9.0969,9.1523,32649,0
2013-10-16,9.1858,9.286,9.1103,9.2626,40321,0
2013-10-17,9.2325,9.3876,9.2325,9.3455,25867,0
2013-10-18,9.4328,9.4636,9.2325,9.3007,62822,0
2013-10-21,9.3007,9.354,9.2626,9.2674,31949,0
2013-10-22,9.3074,9.3816,9.2045,9.3678,69866,0
2013-10-23,9.354,9.4467,9.3318,9.3816,54925,0
2013-10-24,9.425,9.514,9.363,9.4775,34433,0
2013-10-25,9.4953,9.5,9.363,9.5,40246,0
2013-10-28,9.4775,9.514,9.3944,9.514,31663,0
2013-10-29,9.514,9.514,9.4775,9.4775,40423,0
2013-10-30,9.508,9.508,9.425,9.4527,30739,0
2013-10-31,9.647,9.798,9.606,9.624,82060,0
2013-11-01,9.42,9.4576,9.3143,9.3678,60010,0
2013-11-04,9.3876,9.4527,9.354,9.4023,34388,0
2013-11-05,9.4023,9.514,9.3241,9.42,32822,0
2013-11-06,9.4467,9.4527,9.3944,9.4142,21022,0
2013-11-07,9.42,9.508,9.4023,9.4023,40312,0
2013-11-08,9.3816,9.4695,9.354,9.4398,28839,0
2013-11-11,9.4142,9.508,9.3876,9.4695,30682,0
2013-11-12,9.4527,9.4527,9.3388,9.3876,24687,0
2013-11-13,9.2626,9.425,9.2626,9.4142,46188,0
2013-11-14,9.4328,9.4328,9.2743,9.4092,64505,0
2013-11-15,9.3876,9.4844,9.3876,9.4695,24788,0
2013-11-18,9.4775,9.4953,9.4328,9.4636,27048,0
2013-11-19,9.42,9.5,9.363,9.4398,39298,0
2013-11-20,9.4527,9.4844,9.3876,9.4142,35317,0
2013-11-21,9.4398,9.508,9.4398,9.4953,40672,0
2013-11-22,9.4953,9.608,9.4914,9.599,64498,0
2013-11-25,9.579,9.669,9.547,9.599,54857,0
2013-11-26,9.627,9.655,9.603,9.62,39137,0
2013-11-27,9.634,9.783,9.634,9.759,36213,0
2013-11-29,10.054,10.133,9.964,10.018,64428,0
2013-12-02,9.789,9.863,9.608,9.789,93113,0
2013-12-03,10.026,10.032,9.897,9.99,45076,0
2013-12-04,9.996,9.996,9.875,9.929,52562,0
2013-12-05,9.743,9.791,9.632,9.75,24731,0
2013-12-06,9.715,9.882,9.715,9.841,30137,0
2013-12-09,9.827,9.827,9.647,9.662,42786,0
2013-12-10,9.612,9.684,9.589,9.624,77854,0
2013-12-11,9.612,9.695,9.597,9.64,61526,0
2013-12-12,9.606,9.632,9.3806,9.3934,84291,0
2013-12-13,9.3866,9.4408,9.283,9.361,143668,0
2013-12-16,9.4014,9.589,9.3522,9.589,51738,0
2013-12-17,9.4864,9.577,9.4142,9.501,42240,0
2013-12-18,9.542,9.542,9.4092,9.53,59677,0
2013-12-19,9.4934,9.538,9.4477,9.4705,52304,0
2013-12-20,9.4328,9.524,9.3104,9.3104,159416,0
2013-12-23,9.42,9.4537,9.3416,9.3522,138916,0
2013-12-24,9.3748,9.538,9.3748,9.53,28279,0
2013-12-26,9.509,9.542,9.4092,9.53,29280,0
2013-12-27,9.571,9.583,9.4705,9.53,17832,0
2013-12-30,9.556,9.632,9.4795,9.612,56520,0
2013-12-31,9.602,9.791,9.571,9.697,93985,0
2014-01-02,9.668,9.695,9.4953,9.524,52171,0
2014-01-03,9.509,9.597,9.4934,9.524,34375,0
2014-01-06,9.542,9.668,9.509,9.653,42363,0
2014-01-07,9.695,9.778,9.624,9.697,68118,0
2014-01-08,9.668,9.729,9.602,9.619,33298,0
2014-01-09,9.632,9.632,9.55,9.624,29409,0
2014-01-10,9.653,9.662,9.55,9.624,32252,0
2014-01-13,9.627,9.627,9.533,9.609,38962,0
2014-01-14,9.637,9.643,9.52,9.604,30627,0
2014-01-15,9.609,9.609,9.512,9.593,42699,0
2014-01-16,9.579,9.609,9.527,9.568,27616,0
2014-01-17,9.533,9.599,9.4894,9.4894,47565,0
2014-01-21,9.505,9.637,9.4894,9.637,57786,0
2014-01-22,9.637,9.774,9.54,9.728,40534,0
2014-01-23,9.739,9.774,9.687,9.769,58173,0
2014-01-24,9.756,9.774,9.609,9.651,40232,0
2014-01-27,9.739,9.739,9.52,9.585,29283,0
2014-01-28,9.554,9.709,9.4973,9.679,102393,0
2014-01-29,9.645,9.653,9.4983,9.527,48995,0
2014-01-30,9.575,9.772,9.575,9.711,59517,0
2014-01-31,9.586,9.75,9.586,9.711,44026,0
2014-02-03,9.666,9.785,9.527,9.586,56810,0
2014-02-04,9.661,9.711,9.4112,9.4279,74255,0
2014-02-05,9.4042,9.4279,8.9828,9.3054,141995,0
2014-02-06,9.3054,9.666,9.2645,9.4666,104602,0
2014-02-07,9.4745,9.521,9.364,9.4279,55305,0
2014-02-10,9.423,9.4447,9.3054,9.3974,44677,0
2014-02-11,9.4112,9.555,9.4042,9.4507,70389,0
2014-02-12,9.423,9.506,9.4042,9.4834,27840,0
2014-02-13,9.4547,9.58,9.4547,9.535,39148,0
2014-02-14,9.575,9.58,9.521,9.54,33632,0
2014-02-18,9.594,9.682,9.535,9.682,52961,0
2014-02-19,9.682,9.715,9.611,9.675,50837,0
2014-02-20,9.711,9.785,9.611,9.772,78345,0
2014-02-21,9.822,9.822,9.759,9.81,68263,0
2014-02-24,9.842,9.931,9.791,9.876,80557,0
2014-02-25,9.849,9.849,9.4745,9.563,164969,0
2014-02-26,9.597,9.656,9.4685,9.515,98583,0
2014-02-27,9.4616,9.656,9.4517,9.634,74903,0
2014-02-28,9.626,9.727,9.542,9.699,53437,0
2014-03-03,9.663,9.727,9.626,9.663,60188,0
2014-03-04,9.663,9.696,9.529,9.577,178825,0
2014-03-05,9.565,9.607,9.4844,9.529,111721,0
2014-03-06,9.589,9.589,9.4122,9.4517,100208,0
2014-03-07,9.4953,9.515,9.365,9.4616,104551,0
2014-03-10,9.4289,9.4914,9.3984,9.4685,91090,0
2014-03-11,9.515,9.656,9.4953,9.565,133065,0
2014-03-12,9.656,9.826,9.626,9.663,127974,0
2014-03-13,9.739,9.739,9.529,9.641,119823,0
2014-03-14,9.677,9.719,9.607,9.677,56492,0
2014-03-17,9.756,9.839,9.634,9.641,134612,0
2014-03-18,9.597,9.713,9.597,9.641,95586,0
2014-03-19,9.677,9.677,9.515,9.549,136282,0
2014-03-20,9.542,9.708,9.5,9.691,84893,0
2014-03-21,9.727,9.966,9.634,9.966,375699,0
2014-03-24,9.862,9.94,9.796,9.897,315861,0
2014-03-25,9.874,9.935,9.867,9.923,98133,0
2014-03-26,9.947,9.947,9.774,9.783,152319,0
2014-03-27,9.791,9.877,9.734,9.857,78816,0
2014-03-28,9.815,9.902,9.791,9.815,51817,0
2014-03-31,9.843,9.843,9.583,9.59,115313,0
2014-04-01,9.636,9.791,9.636,9.741,143786,0
2014-04-02,9.749,9.749,9.55,9.59,97163,0
2014-04-03,9.578,9.664,9.4914,9.642,103994,0
2014-04-04,9.701,9.709,9.5,9.5,114196,0
2014-04-07,9.4953,9.565,9.4566,9.4685,128418,0
2014-04-08,9.4616,9.565,9.4447,9.537,77996,0
2014-04-09,9.537,9.59,9.5,9.572,62961,0
2014-04-10,9.572,9.607,9.3104,9.3308,113915,0
2014-04-11,9.3045,9.354,9.1036,9.1552,134327,0
2014-04-14,9.1917,9.2335,9.1359,9.2035,155190,0
2014-04-15,9.2035,9.3221,9.0428,9.1036,156295,0
2014-04-16,9.1112,9.1552,9.0021,9.116,104850,0
2014-04-17,9.1036,9.4042,9.0683,9.3181,87923,0
2014-04-21,9.3221,9.3221,9.2035,9.2491,60198,0
2014-04-22,9.2491,9.2899,9.1687,9.2287,176051,0
2014-04-23,9.2248,9.2248,9.0522,9.1112,120833,0
2014-04-24,9.1302,9.1753,9.0522,9.0959,190798,0
2014-04-25,9.0893,9.1687,9.075,9.1302,62747,0
2014-04-28,9.159,9.159,8.9964,9.0541,107891,0
2014-04-29,9.0568,9.1255,8.9322,8.9424,77130,0
2014-04-30,8.9424,9.0712,8.8777,9.0445,149281,0
2014-05-01,9.0445,9.1858,8.9763,9.1447,133197,0
2014-05-02,9.1447,9.3505,9.117,9.2122,146084,0
2014-05-05,9.1792,9.2055,9.1122,9.1513,70204,0
2014-05-06,9.1447,9.2122,9.0988,9.0988,84154,0
2014-05-07,9.1065,9.1388,8.9424,8.9828,161476,0
2014-05-08,9.038,9.0845,8.9322,8.9763,105462,0
2014-05-09,8.8964,8.9763,8.769,8.9227,156658,0
2014-05-12,8.9322,9.0769,8.8355,9.038,75979,0
2014-05-13,9.038,9.0712,8.9387,8.9649,133189,0
2014-05-14,8.949,9.1065,8.8834,8.9085,104259,0
2014-05-15,8.8834,8.9828,8.8141,8.8563,89934,0
2014-05-16,8.8433,8.9019,8.79,8.8637,74529,0
2014-05-19,8.8694,9.1388,8.8694,9.0988,90321,0
2014-05-20,9.0922,9.1792,8.9584,8.9696,125824,0
2014-05-21,8.9828,9.2723,8.9828,9.1792,106896,0
2014-05-22,9.1658,9.3074,9.1322,9.2723,78737,0
2014-05-23,9.2597,9.327,9.2258,9.3074,82091,0
2014-05-27,9.3348,9.4537,9.3211,9.3796,75618,0
2014-05-28,9.3678,9.617,9.3298,9.568,52644,0
2014-05-29,9.655,9.728,9.4447,9.4695,89540,0
2014-05-30,9.502,9.554,9.3531,9.545,137112,0
2014-06-02,9.663,9.686,9.3974,9.4368,93495,0
2014-06-03,9.4934,9.51,9.2393,9.4626,119143,0
2014-06-04,9.3455,9.4864,9.2879,9.4122,103031,0
2014-06-05,9.3768,9.568,9.3368,9.531,99350,0
2014-06-06,9.568,9.568,9.3531,9.4368,165852,0
2014-06-09,9.4626,9.624,9.3974,9.594,91403,0
2014-06-10,9.624,9.696,9.568,9.604,70655,0
2014-06-11,9.624,9.696,9.4695,9.502,85968,0
2014-06-12,9.4695,9.741,9.4122,9.733,92197,0
2014-06-13,9.748,9.748,9.632,9.698,61288,0
2014-06-16,9.719,9.844,9.655,9.696,113858,0
2014-06-17,9.713,9.83,9.713,9.784,144229,0
2014-06-18,9.798,9.83,9.698,9.79,49011,0
2014-06-19,9.81,9.83,9.707,9.798,53656,0
2014-06-20,9.798,9.816,9.713,9.762,140171,0
2014-06-23,9.79,9.822,9.719,9.79,250461,0
2014-06-24,9.798,9.822,9.758,9.816,79517,0
2014-06-25,9.816,9.857,9.776,9.816,72546,0
2014-06-26,9.932,9.995,9.861,9.932,102637,0
2014-06-27,9.935,10.114,9.874,10.051,1435477,0
2014-06-30,10.046,10.078,9.947,10.041,151546,0
2014-07-01,10.041,10.1,9.989,10.078,127810,0
2014-07-02,10.078,10.114,10.01,10.032,125131,0
2014-07-03,10.062,10.1,9.975,9.983,50325,0
2014-07-07,10.004,10.051,9.908,9.942,109086,0
2014-07-08,9.967,9.967,9.735,9.806,82200,0
2014-07-09,9.818,9.935,9.806,9.888,42785,0
2014-07-10,9.899,9.932,9.709,9.892,74919,0
2014-07-11,9.942,10.018,9.882,9.892,61766,0
2014-07-14,9.908,9.961,9.908,9.925,28873,0
2014-07-15,9.955,9.989,9.882,9.947,51611,0
2014-07-16,9.947,9.989,9.806,9.811,58484,0
2014-07-17,9.8,9.916,9.671,9.686,97724,0
2014-07-18,9.7,9.854,9.7,9.825,46046,0
2014-07-21,9.825,9.888,9.806,9.848,47857,0
2014-07-22,9.916,9.916,9.838,9.854,63343,0
2014-07-23,9.908,9.967,9.874,9.942,39140,0
2014-07-24,9.916,9.975,9.854,9.899,63111,0
2014-07-25,9.942,9.975,9.892,9.935,27896,0
2014-07-28,9.975,9.975,9.832,9.838,83347,0
2014-07-29,9.841,9.965,9.841,9.934,65587,0
2014-07-30,9.919,10.054,9.903,9.934,47504,0
2014-07-31,9.951,10,9.694,9.694,68544,0
2014-08-01,9.723,9.753,9.587,9.71,63413,0
2014-08-04,9.715,9.773,9.574,9.587,62283,0
2014-08-05,9.587,9.634,9.54,9.619,64560,0
2014-08-06,9.625,9.781,9.581,9.71,36110,0
2014-08-07,9.744,9.803,9.574,9.672,35165,0
2014-08-08,9.71,9.813,9.641,9.781,25134,0
2014-08-11,9.788,9.788,9.641,9.679,71584,0
2014-08-12,9.687,9.753,9.687,9.753,24469,0
2014-08-13,9.761,9.773,9.696,9.715,37365,0
2014-08-14,9.73,9.795,9.694,9.767,23949,0
2014-08-15,9.803,9.862,9.744,9.781,30740,0
2014-08-18,9.91,9.965,9.856,9.928,46216,0
2014-08-19,9.928,9.985,9.767,9.813,53628,0
2014-08-20,9.849,10.045,9.813,9.883,40455,0
2014-08-21,9.919,10.037,9.883,9.951,39060,0
2014-08-22,9.985,10.045,9.87,9.877,30346,0
2014-08-25,9.985,10.03,9.841,9.889,42191,0
2014-08-26,9.91,9.951,9.834,9.919,93943,0
2014-08-27,9.994,9.994,9.843,9.896,96927,0
2014-08-28,9.94,9.994,9.905,9.982,56048,0
2014-08-29,9.994,10.018,9.93,10.01,116739,0
2014-09-02,10.018,10.063,9.947,9.994,49876,0
2014-09-03,10.003,10.063,9.85,9.93,39421,0
2014-09-04,9.954,9.967,9.879,9.935,35096,0
2014-09-05,9.93,9.988,9.896,9.974,31972,0
2014-09-08,9.974,9.994,9.889,9.94,18033,0
2014-09-09,9.94,9.994,9.889,9.922,36278,0
2014-09-10,9.967,9.994,9.858,9.93,46538,0
2014-09-11,9.947,9.954,9.724,9.745,47400,0
2014-09-12,9.737,9.821,9.672,9.716,53275,0
2014-09-15,9.754,9.754,9.4745,9.53,92576,0
2014-09-16,9.553,9.858,9.553,9.789,95330,0
2014-09-17,9.821,9.947,9.804,9.905,44824,0
2014-09-18,9.889,10.027,9.858,9.96,46648,0
2014-09-19,9.994,9.994,9.754,9.754,65955,0
2014-09-22,9.789,9.93,9.761,9.843,70190,0
2014-09-23,9.858,9.889,9.789,9.814,36248,0
2014-09-24,9.879,9.947,9.649,9.768,65412,0
2014-09-25,9.761,9.774,9.731,9.754,57062,0
2014-09-26,9.806,10.007,9.69,9.854,73663,0
2014-09-29,9.811,9.933,9.799,9.889,20913,0
2014-09-30,9.979,10.069,9.718,9.718,153561,0
2014-10-01,9.811,9.817,9.588,9.799,81617,0
2014-10-02,9.868,9.937,9.762,9.937,46278,0
2014-10-03,10.007,10.007,9.799,9.926,44030,0
2014-10-06,10,10.03,9.799,9.918,42063,0
2014-10-07,9.91,10.007,9.847,10.007,22347,0
2014-10-08,10,10.007,9.806,9.875,44367,0
2014-10-09,9.951,10.062,9.757,9.837,43089,0
2014-10-10,9.889,9.91,9.658,9.747,50329,0
2014-10-13,9.792,9.792,9.3896,9.4844,73949,0
2014-10-14,9.554,9.568,8.901,9.0418,177551,0
2014-10-15,8.9424,9.0068,8.7479,8.8308,155200,0
2014-10-16,8.8308,9.2519,8.7542,9.1456,86344,0
2014-10-17,9.1965,9.531,9.0988,9.531,84339,0
2014-10-20,9.574,9.613,9.3688,9.4666,48694,0
2014-10-21,9.4745,9.588,9.4487,9.517,44345,0
2014-10-22,9.4914,9.613,9.4914,9.596,38589,0
2014-10-23,9.596,9.613,9.354,9.364,78521,0
2014-10-24,9.2355,9.4953,9.2035,9.3846,62761,0
2014-10-27,9.4082,9.509,9.3368,9.3688,36910,0
2014-10-28,9.4606,9.574,9.3777,9.4537,45463,0
2014-10-29,9.549,9.694,9.549,9.604,47300,0
2014-10-30,9.686,9.702,9.616,9.686,58575,0
2014-10-31,9.805,9.805,9.565,9.663,36083,0
2014-11-03,9.737,9.761,9.624,9.702,48223,0
2014-11-04,9.745,9.745,9.599,9.71,21881,0
2014-11-05,9.81,9.81,9.663,9.797,27664,0
2014-11-06,9.745,9.893,9.731,9.861,50046,0
2014-11-07,9.852,10.015,9.789,9.852,79837,0
2014-11-10,9.9,10.305,9.9,10.151,167423,0
2014-11-11,10.023,10.127,9.9,9.985,99462,0
2014-11-12,9.909,9.932,9.775,9.917,97986,0
2014-11-13,9.888,10.091,9.888,10.03,71224,0
2014-11-14,10.083,10.189,9.992,10.189,67956,0
2014-11-17,10.176,10.176,9.909,9.932,43471,0
2014-11-18,10.039,10.039,9.715,9.775,58510,0
2014-11-19,9.775,10.023,9.702,9.715,79004,0
2014-11-20,9.768,9.822,9.527,9.549,70655,0
2014-11-21,9.678,9.775,9.535,9.745,59912,0
2014-11-24,9.745,9.932,9.745,9.852,35733,0
2014-11-25,9.911,9.92,9.703,9.811,48745,0
2014-11-26,9.854,9.854,9.712,9.712,54648,0
2014-11-28,9.712,9.785,9.663,9.747,18212,0
2014-12-01,9.756,9.756,9.4973,9.599,27815,0
2014-12-02,9.565,9.656,9.4685,9.4685,37980,0
2014-12-03,9.549,9.549,9.354,9.364,89847,0
2014-12-04,9.3905,9.4348,9.2219,9.2219,57489,0
2014-12-05,9.2645,9.4864,9.1273,9.2703,92147,0
2014-12-08,9.3153,9.4092,8.8936,8.9227,96937,0
2014-12-09,8.8936,9.2919,8.8713,9.1207,85406,0
2014-12-10,9.0513,9.1141,8.8078,8.8516,76009,0
2014-12-11,8.9085,8.9935,8.6506,8.7295,72947,0
2014-12-12,8.6586,8.8516,8.6586,8.7295,78695,0
2014-12-15,8.7451,9.4269,8.6586,8.7727,111570,0
2014-12-16,8.8141,8.8936,8.5011,8.5451,102094,0
2014-12-17,8.6107,8.7516,8.4673,8.5954,76055,0
2014-12-18,8.7451,9.0371,8.6506,9.0011,73348,0
2014-12-19,9.0011,9.0721,8.949,9.0219,45300,0
2014-12-22,9.0779,9.134,8.7727,8.9085,63562,0
2014-12-23,8.8861,8.9322,8.766,8.8141,64323,0
2014-12-24,8.8141,8.9085,8.781,8.83,38532,0
2014-12-26,8.8592,8.8713,8.8078,8.8516,26614,0
2014-12-29,8.8462,8.8462,8.6234,8.7104,107794,0
2014-12-30,8.6516,8.6516,8.4814,8.6107,166157,0
2014-12-31,8.6107,8.6107,8.459,8.459,131614,0
2015-01-02,8.4887,8.5442,8.4655,8.4734,46636,0
2015-01-05,8.5003,8.7819,8.4887,8.7014,65326,0
2015-01-06,8.79,8.817,8.7185,8.7607,31509,0
2015-01-07,8.8544,8.9678,8.8544,8.9452,37946,0
2015-01-08,9.1264,9.1322,8.6594,8.8088,71847,0
2015-01-09,8.8318,8.84,8.6671,8.767,41627,0
2015-01-12,8.804,8.804,8.6731,8.7746,24042,0
2015-01-13,8.9536,9.0597,8.7104,8.79,29076,0
2015-01-14,8.7525,8.7607,8.5603,8.6379,64325,0
2015-01-15,8.7242,8.8318,8.5379,8.5522,31026,0
2015-01-16,8.6594,8.7185,8.5153,8.5297,43653,0
2015-01-20,8.4955,8.6731,8.4955,8.5738,27469,0
2015-01-21,8.508,8.5871,8.4734,8.5379,83074,0
2015-01-22,8.5297,8.8544,8.5227,8.7525,61732,0
2015-01-23,8.7977,8.7977,8.6172,8.6451,44841,0
2015-01-26,8.6896,8.7977,8.6516,8.7977,40201,0
2015-01-27,8.7977,8.804,8.6896,8.7525,44743,0
2015-01-28,8.7977,8.9265,8.7607,8.8815,55244,0
2015-01-29,8.9378,9.0798,8.8628,8.8694,45047,0
2015-01-30,8.9481,8.9481,8.6451,8.683,65754,0
2015-02-02,8.7542,8.7542,8.6107,8.6594,38641,0
2015-02-03,8.769,8.8188,8.6594,8.683,47637,0
2015-02-04,8.6966,8.7986,8.6677,8.769,23519,0
2015-02-05,8.8106,8.8563,8.6172,8.6451,79867,0
2015-02-06,8.7185,8.7185,8.6451,8.6966,62081,0
2015-02-09,8.7479,8.8106,8.6516,8.6966,69182,0
2015-02-10,8.769,8.769,8.6677,8.6903,35640,0
2015-02-11,8.6516,8.7251,8.6516,8.6903,34091,0
2015-02-12,8.7763,8.791,8.6594,8.7763,107892,0
2015-02-13,8.8916,8.9706,8.827,8.9378,46245,0
2015-02-17,8.9302,8.9378,8.8106,8.8423,48908,0
2015-02-18,8.827,8.8694,8.7763,8.8628,45454,0
2015-02-19,8.9143,9.0522,8.8777,9.0163,44720,0
2015-02-20,8.9851,9.2035,8.9302,9.0578,37641,0
2015-02-23,8.9706,9.1036,8.9706,9.0884,41637,0
2015-02-24,9.0884,9.2181,9.0884,9.1917,39724,0
2015-02-25,9.0578,9.3016,9.0578,9.2413,53432,0
2015-02-26,9.2713,9.2713,8.9574,8.9935,61581,0
2015-02-27,9.0228,9.0445,8.7379,8.9143,144490,0
2015-03-02,8.9414,8.9851,8.8471,8.9715,44582,0
2015-03-03,8.9076,9.0445,8.8843,9.0445,27624,0
2015-03-04,8.979,9.1122,8.9649,9.0969,24478,0
2015-03-05,9.0578,9.1322,9.0578,9.074,35146,0
2015-03-06,9.1055,9.1408,9.0371,9.1408,41028,0
2015-03-09,9.1773,9.2277,9.1322,9.2277,41987,0
2015-03-10,9.2491,9.286,9.0314,9.0665,56209,0
2015-03-11,9.1474,9.1696,8.9378,8.9715,54699,0
2015-03-12,8.9574,9.1055,8.8684,8.8992,47861,0
2015-03-13,8.9574,8.9851,8.9076,8.9378,32552,0
2015-03-16,8.9227,8.9851,8.9143,8.9227,37747,0
2015-03-17,8.9227,8.9851,8.8767,8.9227,32686,0
2015-03-18,8.8767,8.9574,8.8619,8.9414,48413,0
2015-03-19,8.8619,8.9715,8.8554,8.9481,24892,0
2015-03-20,8.9481,9.0969,8.9302,9.0969,46908,0
2015-03-23,9.1055,9.1055,9.0021,9.0314,36103,0
2015-03-24,8.9851,9.0021,8.9302,8.9649,40479,0
2015-03-25,8.979,8.979,8.9227,8.9574,35969,0
2015-03-26,8.9574,8.9574,8.8471,8.8916,63998,0
2015-03-27,8.8704,8.9246,8.8106,8.8936,27700,0
2015-03-30,8.9434,8.9434,8.7763,8.8647,49449,0
2015-03-31,8.8188,8.9397,8.8188,8.9085,54600,0
2015-04-01,8.7986,8.9246,8.7986,8.9246,47284,0
2015-04-02,8.9434,9.0494,8.8861,9.0408,29131,0
2015-04-06,8.9434,9.0494,8.9434,9.0408,35631,0
2015-04-07,8.9898,9.0267,8.933,8.9818,30179,0
2015-04-08,8.9434,8.9603,8.8573,8.9246,62185,0
2015-04-09,8.8861,8.9743,8.8861,8.9743,31254,0
2015-04-10,9.0267,9.0864,8.9898,9.0779,70992,0
2015-04-13,9.0779,9.1141,8.9982,9.0494,25198,0
2015-04-14,8.9668,9.1217,8.9668,9.0779,36853,0
2015-04-15,9.1217,9.1217,8.9397,8.9818,29175,0
2015-04-16,9.0267,9.1523,8.9743,9.1523,34213,0
2015-04-17,9.1141,9.1447,9.0559,9.1093,42002,0
2015-04-20,9.1369,9.219,9.1027,9.1677,62136,0
2015-04-21,9.2035,9.2258,9.1523,9.1917,26084,0
2015-04-22,9.2035,9.2645,9.1677,9.2645,28506,0
2015-04-23,9.2693,9.284,9.2316,9.284,24248,0
2015-04-24,9.3084,9.3388,9.2645,9.284,27366,0
2015-04-27,9.2491,9.3221,9.0864,9.0864,35940,0
2015-04-28,9.1255,9.1868,9.074,9.1255,37261,0
2015-04-29,8.9992,9.1322,8.9992,9.0578,57723,0
2015-04-30,9.0578,9.3211,9.0578,9.3211,37990,0
2015-05-01,9.2297,9.327,9.2297,9.3054,29931,0
2015-05-04,9.3054,9.3455,9.281,9.3455,46715,0
2015-05-05,9.3134,9.3348,9.1628,9.2684,35308,0
2015-05-06,9.2899,9.2899,9.0068,9.0893,39712,0
2015-05-07,9.074,9.1782,9.0522,9.1484,20661,0
2015-05-08,9.1255,9.1255,8.9397,9.0068,47250,0
2015-05-11,9.0068,9.0428,8.9397,8.9536,35441,0
2015-05-12,9.0144,9.0893,8.9536,9.0893,29179,0
2015-05-13,9.1122,9.1484,9.0068,9.0068,21209,0
2015-05-14,9.0144,9.0807,8.9992,9.0522,27922,0
2015-05-15,9.0893,9.1255,9.0655,9.117,23463,0
2015-05-18,9.1937,9.2355,9.0959,9.1408,39205,0
2015-05-19,9.1937,9.2064,9.1322,9.1782,36782,0
2015-05-20,9.2297,9.2297,9.1255,9.1782,33423,0
2015-05-21,9.1937,9.2355,9.1552,9.2003,33423,0
2015-05-22,9.1484,9.2355,9.1322,9.2151,25099,0
2015-05-26,9.1782,9.2355,9.1782,9.2003,30373,0
2015-05-27,9.1733,9.2481,9.0219,9.2181,88051,0
2015-05-28,9.2181,9.2181,9.0979,9.1427,38276,0
2015-05-29,9.0912,9.2258,9.0912,9.1273,34181,0
2015-06-01,9.1503,9.2181,9.0578,9.0979,73909,0
2015-06-02,9.134,9.1898,9.0578,9.1503,39283,0
2015-06-03,9.1733,9.1956,9.1273,9.1956,34448,0
2015-06-04,9.1898,9.1898,9.0219,9.0675,36177,0
2015-06-05,9.1273,9.1273,9.0068,9.075,38707,0
2015-06-08,9.0979,9.3231,8.9771,9.0371,123295,0
2015-06-09,9.0371,9.0675,8.9686,9.0578,56099,0
2015-06-10,9.1581,9.1898,8.9536,8.9925,61106,0
2015-06-11,9.0219,9.0219,8.933,8.9612,52663,0
2015-06-12,8.9925,9.0002,8.8647,8.9925,47215,0
2015-06-15,9.0531,9.0578,8.9256,9.0304,32982,0
2015-06-16,9.0531,9.0912,8.9019,8.9536,49346,0
2015-06-17,8.9771,9.1122,8.9397,9.0219,52272,0
2015-06-18,9.1122,9.1427,8.9452,9.0219,29263,0
2015-06-19,8.9851,9.0304,8.9452,8.9452,31121,0
2015-06-22,9.0002,9.0068,8.8433,8.8787,35512,0
2015-06-23,8.9256,9.0531,8.9256,8.9851,47349,0
2015-06-24,8.9686,9.0578,8.8787,8.933,59321,0
2015-06-25,9.0154,9.1065,8.9452,9.0002,99487,0
2015-06-26,9.1465,9.2519,8.9037,8.9859,108952,0
2015-06-29,8.979,8.9945,8.563,8.6226,142943,0
2015-06-30,8.6761,8.767,8.6526,8.6526,114362,0
2015-07-01,8.7213,8.7451,8.4117,8.5163,149795,0
2015-07-02,8.555,8.5836,8.508,8.5388,65342,0
2015-07-06,8.4946,8.7142,8.4946,8.6839,86296,0
2015-07-07,8.6985,8.828,8.6604,8.7829,80628,0
2015-07-08,8.8106,8.8723,8.7451,8.828,41239,0
2015-07-09,8.8442,8.8583,8.8106,8.828,24372,0
2015-07-10,8.8497,9.0551,8.7737,8.9859,50196,0
2015-07-13,8.9641,8.9945,8.8355,8.9414,51513,0
2015-07-14,8.92,8.9641,8.8188,8.9274,43560,0
2015-07-15,9.0257,9.0257,8.7598,8.9349,42186,0
2015-07-16,8.9414,8.9641,8.8442,8.9037,81815,0
2015-07-17,8.9349,8.9471,8.7525,8.767,49274,0
2015-07-20,8.7977,8.7977,8.4117,8.4239,117915,0
2015-07-21,8.4117,8.4477,8.2111,8.274,83001,0
2015-07-22,8.2111,8.288,8.1,8.1682,61652,0
2015-07-23,8.1512,8.3202,8.1512,8.2956,71934,0
2015-07-24,8.3359,8.3724,8.0754,8.1349,75623,0
2015-07-27,8.0669,8.0754,7.5369,7.7796,331077,0
2015-07-28,7.6277,7.9626,7.5981,7.9094,91431,0
2015-07-29,7.9055,8.2872,7.8654,8.1332,64378,0
2015-07-30,8.1195,8.1408,7.7731,7.8973,88092,0
2015-07-31,7.8973,7.8973,7.6664,7.8359,120408,0
2015-08-03,7.812,7.812,7.6125,7.7804,105514,0
2015-08-04,7.6352,7.7279,7.5973,7.7045,82880,0
2015-08-05,7.7351,7.7731,7.605,7.6888,56688,0
2015-08-06,7.6125,7.6743,7.3972,7.5744,187237,0
2015-08-07,7.5207,7.7197,7.513,7.6352,81835,0
2015-08-10,7.6888,7.7587,7.6125,7.7279,108943,0
2015-08-11,7.6963,7.7731,7.6352,7.7659,101151,0
2015-08-12,7.7514,7.8287,7.6743,7.812,121714,0
2015-08-13,7.7731,7.8287,7.7351,7.7965,69328,0
2015-08-14,7.812,7.9577,7.812,7.9055,57208,0
2015-08-17,7.9428,8.0508,7.9107,7.9186,96564,0
2015-08-18,7.9186,7.9512,7.8415,7.9107,93695,0
2015-08-19,7.8415,8.0575,7.7587,8.0106,140476,0
2015-08-20,7.9577,8.4405,7.9055,8.3486,107376,0
2015-08-21,8.2652,8.4117,8.218,8.3349,73496,0
2015-08-24,7.4051,8.2345,7.3672,8.1496,146452,0
2015-08-25,8.218,8.4715,8.2035,8.3724,66069,0
2015-08-26,8.3107,8.4405,8.25,8.4117,104774,0
2015-08-27,8.528,8.6614,8.4143,8.6134,110266,0
2015-08-28,8.5987,8.7388,8.4521,8.6379,35209,0
2015-08-31,8.6226,8.8405,8.5134,8.793,45909,0
2015-09-01,8.6614,8.9471,8.6614,8.8462,108590,0
2015-09-02,8.8936,8.8936,8.4919,8.5442,63449,0
2015-09-03,8.5827,8.7542,8.5442,8.5691,39463,0
2015-09-04,8.5362,8.5917,8.4065,8.4353,39463,0
2015-09-08,8.4974,8.5917,8.4275,8.4353,40366,0
2015-09-09,8.4143,8.5613,8.1655,8.219,104204,0
2015-09-10,8.2267,8.2585,8.1408,8.219,54000,0
2015-09-11,8.1571,8.2585,8.1265,8.2433,63449,0
2015-09-14,8.274,8.3439,8.1265,8.1332,62031,0
2015-09-15,8.2353,8.2353,8.1265,8.1745,27597,0
2015-09-16,8.2508,8.3366,7.9792,8.2267,74156,0
2015-09-17,8.2104,8.274,8.1571,8.2508,50432,0
2015-09-18,8.188,8.4521,8.188,8.2508,267088,0
2015-09-21,8.2433,8.3439,8.2433,8.2585,38047,0
2015-09-22,8.2889,8.3574,8.2353,8.2966,57389,0
2015-09-23,8.2508,8.4919,8.2508,8.3661,67706,0
2015-09-24,8.3036,8.3739,8.2585,8.274,40343,0
2015-09-25,8.3976,8.4353,8.3279,8.3366,55453,0
2015-09-28,8.2916,8.3933,8.0409,8.1185,45138,0
2015-09-29,8.1036,8.2682,7.6637,7.8997,239260,0
2015-09-30,7.9078,8.2207,7.7587,7.8917,141134,0
2015-10-01,7.8442,7.9542,7.7974,7.9217,63294,0
2015-10-02,7.7109,8.0872,7.7109,7.8375,125437,0
2015-10-05,7.9301,8.0568,7.8513,8.0483,42956,0
2015-10-06,8.0248,8.1579,7.9853,8.071,35600,0
2015-10-07,8.1332,8.1889,8.0248,8.1663,31136,0
2015-10-08,8.1036,8.3392,8.1036,8.3306,26672,0
2015-10-09,8.2682,8.3392,8.1821,8.2207,64312,0
2015-10-12,8.1821,8.4566,8.1821,8.3855,27797,0
2015-10-13,8.2749,8.4398,8.2749,8.3306,26672,0
2015-10-14,8.3306,8.4566,8.1036,8.1579,194347,0
2015-10-15,8.2602,8.2916,8.0004,8.1579,41088,0
2015-10-16,8.2916,8.3062,8.0788,8.2827,65206,0
2015-10-19,8.3062,8.3933,8.2284,8.2916,25265,0
2015-10-20,8.2827,8.5889,8.2662,8.5666,55694,0
2015-10-21,8.5334,8.5666,8.4169,8.4398,25903,0
2015-10-22,8.4706,8.5496,8.423,8.5334,62785,0
2015-10-23,8.5585,8.629,8.5109,8.5192,30242,0
2015-10-26,8.5192,8.5889,8.4311,8.4477,37260,0
2015-10-27,8.5109,8.5109,8.2986,8.3062,67760,0
2015-10-28,8.2697,8.476,8.2319,8.3175,52792,0
2015-10-29,8.2463,8.3887,8.2224,8.2301,56179,0
2015-10-30,8.2224,8.262,7.9064,8.1274,100741,0
2015-11-02,8.1274,8.2224,8.0324,8.2224,52694,0
2015-11-03,8.1274,8.2767,8.1274,8.2139,40902,0
2015-11-04,8.1839,8.2543,8.0004,8.0156,52470,0
2015-11-05,8.0409,8.1121,7.8901,7.9127,84962,0
2015-11-06,7.8021,8.1985,7.8021,8.1043,104154,0
2015-11-09,8.1195,8.1587,8.0004,8.1121,50783,0
2015-11-10,8.0483,8.2379,8.0324,8.1195,58196,0
2015-11-11,8.1195,8.1195,7.9853,8.0483,61984,0
2015-11-12,8.0156,8.1341,7.9369,8.0568,46203,0
2015-11-13,8.1195,8.1195,8.0156,8.0788,44438,0
2015-11-16,8.1043,8.2224,7.9528,8.0409,126119,0
2015-11-17,8.0409,8.1906,7.9776,8.0483,58953,0
2015-11-18,8.0409,8.0788,7.961,8.0241,88117,0
2015-11-19,8.0409,8.1341,7.9776,8.1341,56936,0
2015-11-20,8.0568,8.2463,8.0004,8.1759,80542,0
2015-11-23,8.2301,8.3642,8.2301,8.2853,68930,0
2015-11-24,8.2767,8.3887,8.2463,8.262,40651,0
2015-11-25,8.3847,8.4318,8.2723,8.3766,37460,0
2015-11-27,8.3289,8.4405,8.2966,8.3766,18605,0
2015-11-30,8.2966,8.5043,8.2966,8.4814,62061,0
2015-12-01,8.4895,8.5272,8.3511,8.4576,67367,0
2015-12-02,8.3449,8.4895,8.3449,8.4895,53516,0
2015-12-03,8.4576,8.5996,8.3689,8.4093,72971,0
2015-12-04,8.4093,8.4895,8.3289,8.3376,25599,0
2015-12-07,8.2966,8.3511,8.2723,8.3036,63059,0
2015-12-08,8.2079,8.3124,7.9843,8.2079,62965,0
2015-12-09,8.1519,8.2079,8.0483,8.0966,55692,0
2015-12-10,8.1281,8.2404,8.0881,8.169,47075,0
2015-12-11,8.169,8.1916,7.992,8.008,44206,0
2015-12-14,8.008,8.072,7.8557,7.9045,67175,0
2015-12-15,7.9528,8.0156,7.7765,7.808,52322,0
2015-12-16,7.8803,8.1916,7.8482,8.0241,73925,0
2015-12-17,7.9359,7.9769,7.8242,7.8327,29344,0
2015-12-18,7.808,7.9686,7.6963,7.9278,47202,0
2015-12-21,7.9601,8.0004,7.7765,7.9359,56318,0
2015-12-22,7.8964,8.0241,7.8964,7.992,44150,0
2015-12-23,8.008,8.1281,7.9601,8.1205,67930,0
2015-12-24,8.1281,8.1916,8.0881,8.1281,35772,0
2015-12-28,8.0797,8.1839,8.0409,8.0483,66171,0
2015-12-29,8.0433,8.1154,7.9055,7.9294,58697,0
2015-12-30,7.8327,7.8687,7.6867,7.7188,129486,0
2015-12-31,7.743,7.8726,7.6946,7.808,91879,0
2016-01-04,7.6378,7.9459,7.6378,7.9211,36346,0
2016-01-05,7.8726,8.0097,7.8726,8.0021,17388,0
2016-01-06,8.0021,8.0958,7.8565,7.9459,41993,0
2016-01-07,7.8646,7.9459,7.7514,7.7594,28587,0
2016-01-08,7.7271,7.8565,7.7271,7.7757,26824,0
2016-01-11,7.7837,7.8407,7.6134,7.6134,45001,0
2016-01-12,7.654,7.7266,6.8117,7.3139,125005,0
2016-01-13,7.3139,7.3707,7.2044,7.2492,71093,0
2016-01-14,7.2409,7.3341,7.0952,7.2733,51237,0
2016-01-15,7.1681,7.3703,6.6009,6.9412,82743,0
2016-01-19,7.1681,7.2249,7.0711,7.1277,48767,0
2016-01-20,7.3382,7.5407,6.9575,7.0465,95699,0
2016-01-21,7.0465,7.5975,7.0465,7.4678,52230,0
2016-01-22,7.5733,7.7915,7.5327,7.7915,37157,0
2016-01-25,7.7915,7.7915,7.6134,7.646,23849,0
2016-01-26,7.6702,7.7915,7.5733,7.7594,18203,0
2016-01-27,7.7868,7.8602,7.6636,7.6636,18594,0
2016-01-28,7.6719,7.7702,7.4587,7.4587,20469,0
2016-01-29,7.4587,7.7621,7.3278,7.3278,36218,0
2016-02-01,7.2046,7.295,7.008,7.0572,107903,0
2016-02-02,7.0652,7.1394,6.8932,6.9999,27949,0
2016-02-03,6.9834,7.0817,6.9358,7.0572,10927,0
2016-02-04,7.1637,7.3891,6.9999,7.041,111219,0
2016-02-05,7.0918,7.4423,6.9834,7.0326,116068,0
2016-02-08,7.0245,7.2127,6.8441,6.9588,80007,0
2016-02-09,6.8113,7.008,6.6956,6.7048,63495,0
2016-02-10,6.7048,6.7869,6.5817,6.5817,31121,0
2016-02-11,6.4342,6.5654,5.8605,6.5491,124606,0
2016-02-12,6.6065,6.6065,6.2294,6.4753,61112,0
2016-02-16,6.5572,6.8523,6.5078,6.6638,78091,0
2016-02-17,6.9588,7.0285,6.7293,6.8523,46381,0
2016-02-18,6.9096,6.9834,6.7048,6.7377,26945,0
2016-02-19,6.7212,6.7459,6.5572,6.5901,35072,0
2016-02-22,6.6227,6.7212,6.3934,6.4342,111023,0
2016-02-23,6.4342,6.467,6.3934,6.4342,38991,0
2016-02-24,6.3934,6.4834,6.3934,6.4587,41723,0
2016-02-25,6.3618,6.5948,6.3451,6.5281,36828,0
2016-02-26,6.4533,6.6861,6.4491,6.6528,26697,0
2016-02-29,6.5779,7.1104,6.5779,7.1104,48758,0
2016-03-01,7.1104,7.1934,7.036,7.1104,32728,0
2016-03-02,7.102,7.1104,6.9439,6.9688,19589,0
2016-03-03,6.9605,7.1433,6.9605,7.0269,36091,0
2016-03-04,7.0687,7.8172,7.0687,7.7671,78225,0
2016-03-07,7.7671,7.9669,7.7671,7.9337,36363,0
2016-03-08,7.8672,7.966,7.7756,7.8005,24685,0
2016-03-09,7.8172,7.9669,7.809,7.8921,16685,0
2016-03-10,7.8172,7.9419,7.8172,7.8921,18462,0
2016-03-11,7.9419,8.1,7.9171,8.0501,41638,0
2016-03-14,8.0004,8.1,7.8752,7.8752,28065,0
2016-03-15,7.9752,7.9752,7.8337,7.9419,46942,0
2016-03-16,8.008,8.1076,7.7756,7.992,108410,0
2016-03-17,7.9419,8.2328,7.9419,8.1663,42399,0
2016-03-18,8.1916,8.3411,8.1916,8.3071,56293,0
2016-03-21,8.3159,8.3739,8.1496,8.3246,39311,0
2016-03-22,8.2994,8.3828,8.2994,8.3411,25077,0
2016-03-23,8.3333,8.4239,8.3117,8.3661,22190,0
2016-03-24,8.3411,8.3661,8.2994,8.3071,17316,0
2016-03-28,8.3486,8.4831,8.3411,8.4318,46945,0
2016-03-29,8.2592,8.4521,8.2423,8.4266,35673,0
2016-03-30,8.4779,8.5478,8.301,8.4109,46373,0
2016-03-31,8.3679,8.5954,8.3306,8.5954,49441,0
2016-04-01,8.4868,8.6125,8.4021,8.5783,36341,0
2016-04-04,8.5442,8.6197,8.5442,8.5531,13815,0
2016-04-05,8.5442,8.6036,8.4946,8.5109,30763,0
2016-04-06,8.5109,8.5783,8.4946,8.5272,20797,0
2016-04-07,8.5272,8.6036,8.5019,8.5272,21681,0
2016-04-08,8.5272,8.6704,8.5272,8.6624,36371,0
2016-04-11,8.6704,8.6876,8.5863,8.6197,35284,0
2016-04-12,8.6704,8.7039,8.5863,8.6369,47172,0
2016-04-13,8.6624,8.7039,8.5954,8.646,27817,0
2016-04-14,8.6125,8.7039,8.5783,8.5783,24191,0
2016-04-15,8.5442,8.6451,8.4109,8.4344,54389,0
2016-04-18,8.4946,8.5711,8.4109,8.4109,29060,0
2016-04-19,8.4779,8.6036,8.46,8.4779,25432,0
2016-04-20,8.469,8.6134,8.469,8.5442,56179,0
2016-04-21,8.5711,8.6125,8.5442,8.5954,47474,0
2016-04-22,8.5442,8.7295,8.5442,8.6704,32259,0
2016-04-25,8.6796,8.7295,8.6796,8.7133,31664,0
2016-04-26,8.7469,8.8544,8.7039,8.7892,55869,0
2016-04-27,8.766,8.8583,8.7569,8.8088,24968,0
2016-04-28,8.7498,8.9283,8.7498,8.9103,39985,0
2016-04-29,8.9283,8.9283,8.7569,8.7737,32295,0
2016-05-02,8.7569,8.816,8.5871,8.6299,30855,0
2016-05-03,8.5442,8.6299,8.3747,8.4258,66368,0
2016-05-04,8.3486,8.4946,8.3486,8.459,72146,0
2016-05-05,8.4335,8.5963,8.4179,8.4258,45731,0
2016-05-06,8.4179,8.6379,8.3151,8.5192,83676,0
2016-05-09,8.4858,8.5621,8.459,8.4769,44262,0
2016-05-10,8.5272,8.6721,8.4769,8.5871,44062,0
2016-05-11,8.6379,9.2258,8.6379,8.9019,80769,0
2016-05-12,8.9781,8.9869,8.459,8.5019,183157,0
2016-05-13,8.715,8.7223,8.5306,8.6379,26227,0
2016-05-16,8.7232,8.9283,8.7185,8.8936,39907,0
2016-05-17,8.9434,9.0988,8.9434,9.0041,34246,0
2016-05-18,9.0295,9.1217,8.9283,8.9434,29458,0
2016-05-19,9.0041,9.0041,8.4424,8.4681,152908,0
2016-05-20,8.5019,8.6721,8.4335,8.6552,60863,0
2016-05-23,8.6813,8.7569,8.5996,8.6379,26936,0
2016-05-24,8.6379,8.803,8.6379,8.6379,42694,0
2016-05-25,8.6299,8.7406,8.5963,8.715,52888,0
2016-05-26,8.6398,8.7525,8.6398,8.6751,39040,0
2016-05-27,8.6577,8.7005,8.6134,8.6398,19538,0
2016-05-31,8.6486,8.7176,8.598,8.598,34127,0
2016-06-01,8.598,8.6751,8.554,8.5809,31451,0
2016-06-02,8.554,8.6486,8.5115,8.5362,55748,0
2016-06-03,8.5115,8.572,8.3219,8.459,97268,0
2016-06-06,8.4681,8.4814,8.2706,8.4424,104697,0
2016-06-07,8.4424,8.5809,8.3392,8.4946,53574,0
2016-06-08,8.4946,8.554,8.382,8.4681,40076,0
2016-06-09,8.4424,8.528,8.382,8.459,63278,0
2016-06-10,8.459,8.5889,8.3993,8.554,49988,0
2016-06-13,8.5115,8.5684,8.4169,8.52,49385,0
2016-06-14,8.52,8.528,8.4512,8.4858,76594,0
2016-06-15,8.563,8.572,8.4335,8.4681,69813,0
2016-06-16,8.5451,8.5451,8.4424,8.5027,48417,0
2016-06-17,8.5115,8.563,8.4424,8.563,40345,0
2016-06-20,8.598,8.8628,8.598,8.8207,86750,0
2016-06-21,8.83,8.8723,8.804,8.8723,25860,0
2016-06-22,8.8723,8.9246,8.7866,8.7866,30273,0
2016-06-23,8.8462,8.8898,8.7773,8.83,23244,0
2016-06-24,8.6913,8.8723,8.6913,8.7949,36444,0
2016-06-27,8.7176,8.8115,8.6839,8.7525,43478,0
2016-06-28,8.8243,8.8497,8.6847,8.694,53849,0
2016-06-29,8.7469,8.8852,8.6995,8.8852,36991,0
2016-06-30,8.9452,8.9452,8.79,8.9029,29372,0
2016-07-01,8.9536,9.0332,8.9387,8.9982,53860,0
2016-07-05,8.9808,9.1283,8.9536,9.1122,50103,0
2016-07-06,9.0418,9.1638,9.0068,9.076,40142,0
2016-07-07,9.0675,9.1189,9.0418,9.0855,40893,0
2016-07-08,9.2064,9.2684,9.1552,9.2258,54697,0
2016-07-11,9.2161,9.2403,9.1724,9.2316,51343,0
2016-07-12,9.2684,9.3896,9.2316,9.3896,47287,0
2016-07-13,9.2937,9.581,9.2937,9.4755,119478,0
2016-07-14,9.4338,9.4934,9.363,9.4082,118931,0
2016-07-15,9.4151,9.4943,9.3896,9.4943,59570,0
2016-07-18,9.538,9.614,9.4586,9.59,85735,0
2016-07-19,9.565,9.65,9.556,9.59,53723,0
2016-07-20,9.59,9.65,9.581,9.614,38884,0
2016-07-21,9.67,9.727,9.581,9.605,36904,0
2016-07-22,9.605,9.717,9.581,9.696,29351,0
2016-07-25,9.727,9.745,9.65,9.71,83352,0
2016-07-26,9.696,9.893,9.688,9.696,145451,0
2016-07-27,9.731,9.881,9.643,9.663,59201,0
2016-07-28,9.69,9.749,9.575,9.643,37993,0
2016-07-29,9.606,9.673,9.575,9.673,52758,0
2016-08-01,9.663,9.663,9.529,9.575,49684,0
2016-08-02,9.606,9.653,9.539,9.575,24154,0
2016-08-03,9.539,9.69,9.4864,9.682,27797,0
2016-08-04,9.682,9.713,9.567,9.713,40211,0
2016-08-05,9.786,9.786,9.592,9.704,45766,0
2016-08-08,9.795,9.969,9.721,9.795,103730,0
2016-08-09,9.829,9.934,9.795,9.795,92221,0
2016-08-10,9.855,9.876,9.731,9.739,36367,0
2016-08-11,9.575,9.804,9.4953,9.653,227578,0
2016-08-12,9.6,9.682,9.511,9.653,120481,0
2016-08-15,9.69,9.777,9.634,9.696,47926,0
2016-08-16,9.739,9.795,9.643,9.643,56164,0
2016-08-17,9.767,9.786,9.616,9.653,64823,0
2016-08-18,9.749,9.872,9.682,9.818,41557,0
2016-08-19,9.855,9.855,9.663,9.696,187055,0
2016-08-22,9.759,9.827,9.704,9.749,65776,0
2016-08-23,9.827,9.927,9.767,9.795,113762,0
2016-08-24,9.836,9.969,9.786,9.846,129077,0
2016-08-25,9.811,9.941,9.795,9.927,55759,0
2016-08-26,9.934,9.969,9.855,9.872,92741,0
2016-08-29,9.954,10.027,9.884,9.998,43922,0
2016-08-30,10.008,10.07,9.963,10.008,64171,0
2016-08-31,10.018,10.07,9.954,10.07,45335,0
2016-09-01,10.052,10.07,9.954,10.052,57101,0
2016-09-02,10.018,10.045,9.954,10.008,62837,0
2016-09-06,10.008,10.046,9.963,10.027,41138,0
2016-09-07,10.07,10.07,9.963,10.027,55676,0
2016-09-08,9.99,10.027,9.954,9.963,30336,0
2016-09-09,9.99,9.993,9.797,9.83,68419,0
2016-09-12,9.779,9.858,9.538,9.741,72994,0
2016-09-13,9.683,9.718,9.4943,9.567,57270,0
2016-09-14,9.538,9.76,9.538,9.741,43510,0
2016-09-15,9.705,9.76,9.575,9.654,35591,0
2016-09-16,9.705,9.858,9.583,9.814,43599,0
2016-09-19,9.788,9.912,9.765,9.821,39754,0
2016-09-20,9.866,10.107,9.866,10.097,82084,0
2016-09-21,10.097,10.267,10.018,10.239,69031,0
2016-09-22,10.285,10.355,10.168,10.239,67906,0
2016-09-23,10.248,10.248,10.061,10.061,38097,0
2016-09-26,9.983,10.037,9.83,9.954,101602,0
2016-09-27,9.945,10.061,9.912,10.008,47807,0
2016-09-28,9.966,10.073,9.876,9.904,124371,0
2016-09-29,9.876,10.001,9.634,9.751,105821,0
2016-09-30,9.723,10.181,9.643,9.76,90993,0
2016-10-03,9.741,9.868,9.741,9.76,55530,0
2016-10-04,9.806,9.84,9.714,9.741,85302,0
2016-10-05,9.723,9.789,9.629,9.705,89745,0
2016-10-06,9.714,9.756,9.643,9.653,63816,0
2016-10-07,9.714,9.797,9.546,9.546,55173,0
2016-10-10,9.591,9.822,9.565,9.751,35028,0
2016-10-11,9.78,9.85,9.752,9.84,53873,0
2016-10-12,9.868,9.894,9.756,9.831,53921,0
2016-10-13,9.77,9.876,9.77,9.876,37566,0
2016-10-14,9.904,9.985,9.889,9.957,35800,0
2016-10-17,9.992,9.992,9.797,9.904,70626,0
2016-10-18,9.904,9.992,9.845,9.932,56799,0
2016-10-19,9.886,9.978,9.886,9.976,30508,0
2016-10-20,9.966,10.091,9.924,10.041,53972,0
2016-10-21,10.041,10.064,10.041,10.041,19699,0
2016-10-24,10.055,10.055,9.924,10.041,88846,0
2016-10-25,10.031,10.033,9.932,9.976,77837,0
2016-10-26,9.966,10.055,9.924,10.031,46241,0
2016-10-27,10.076,10.076,9.969,10.051,32275,0
2016-10-28,10.051,10.095,9.979,10.051,54579,0
2016-10-31,10.044,10.095,9.815,9.869,43718,0
2016-11-01,9.926,9.926,9.642,9.751,51248,0
2016-11-02,9.723,9.73,9.597,9.614,35467,0
2016-11-03,9.564,9.564,9.2529,9.3708,67541,0
2016-11-04,9.4527,9.851,9.4527,9.741,41846,0
2016-11-07,9.76,9.76,9.614,9.69,55160,0
2016-11-08,9.597,9.751,9.58,9.733,35977,0
2016-11-09,9.741,10.024,9.741,10.024,51363,0
2016-11-10,10.034,10.294,10.034,10.26,123895,0
2016-11-11,10.268,10.321,10.231,10.311,59760,0
2016-11-14,10.193,10.504,10.142,10.386,127817,0
2016-11-15,10.412,10.494,10.386,10.386,69951,0
2016-11-16,10.458,10.476,10.395,10.421,79940,0
2016-11-17,10.421,10.46,10.332,10.386,50466,0
2016-11-18,10.412,10.412,10.169,10.341,83557,0
2016-11-21,10.368,10.467,10.368,10.412,57069,0
2016-11-22,10.494,10.594,10.412,10.522,157360,0
2016-11-23,10.467,10.74,10.467,10.683,97859,0
2016-11-25,10.784,10.867,10.702,10.72,44348,0
2016-11-28,10.888,10.888,10.686,10.852,119371,0
2016-11-29,10.862,10.915,10.668,10.888,46720,0
2016-11-30,10.888,10.888,10.604,10.852,54059,0
2016-12-01,10.862,10.879,10.604,10.677,88539,0
2016-12-02,10.704,10.842,10.558,10.795,46300,0
2016-12-05,10.842,10.842,10.577,10.614,79189,0
2016-12-06,10.704,10.709,10.531,10.549,60689,0
2016-12-07,10.595,10.643,10.302,10.549,82736,0
2016-12-08,10.568,10.64,10.377,10.404,88901,0
2016-12-09,10.468,10.595,10.404,10.541,82153,0
2016-12-12,10.586,11.071,10.468,11.025,129339,0
2016-12-13,10.932,11.08,10.923,11.033,90297,0
2016-12-14,11.071,11.288,10.952,11.051,140550,0
2016-12-15,11.071,11.199,10.923,11.025,82962,0
2016-12-16,11.127,11.152,11.017,11.061,101477,0
2016-12-19,11.061,11.288,11.061,11.17,81852,0
2016-12-20,11.152,11.241,11.136,11.16,91867,0
2016-12-21,11.152,11.656,11.136,11.272,82411,0
2016-12-22,11.288,11.288,10.98,11.051,99805,0
2016-12-23,11.136,11.218,11.071,11.189,36993,0
2016-12-27,11.254,11.254,11.136,11.152,85860,0
2016-12-28,11.249,11.258,11.073,11.12,56478,0
2016-12-29,11.009,11.11,10.972,11.035,44743,0
2016-12-30,11.035,11.192,11.035,11.129,43726,0
2017-01-03,11.222,11.267,11.092,11.155,90149,0
2017-01-04,11.23,11.443,11.173,11.433,204260,0
2017-01-05,11.443,11.47,11.303,11.35,99660,0
2017-01-06,11.35,11.387,11.267,11.332,45312,0
2017-01-09,11.404,11.443,11.323,11.36,63058,0
2017-01-10,11.443,11.885,11.396,11.858,223506,0
2017-01-11,11.894,12.089,11.745,12.06,112791,0
2017-01-12,12.043,12.089,11.802,11.923,80496,0
2017-01-13,11.977,12.089,11.82,11.996,65969,0
2017-01-17,11.977,12.106,11.949,12.106,91035,0
2017-01-18,12.153,12.411,12.096,12.291,119052,0
2017-01-19,12.319,12.33,12.089,12.245,76946,0
2017-01-20,12.311,12.402,12.236,12.319,37959,0
2017-01-23,12.319,12.456,12.273,12.365,115248,0
2017-01-24,12.411,12.456,12.319,12.402,93037,0
2017-01-25,12.431,12.456,12.365,12.411,54979,0
2017-01-26,12.383,12.456,12.365,12.44,95654,0
2017-01-27,12.517,12.517,12.284,12.434,82439,0
2017-01-30,12.386,12.424,12.284,12.33,62252,0
2017-01-31,12.33,12.507,12.282,12.396,60078,0
2017-02-01,12.386,12.555,12.321,12.358,41831,0
2017-02-02,12.275,12.545,12.275,12.525,51563,0
2017-02-03,12.61,12.711,12.517,12.692,79810,0
2017-02-06,12.692,12.926,12.692,12.888,141196,0
2017-02-07,12.926,12.963,12.842,12.963,100781,0
2017-02-08,13.029,13.029,12.797,12.878,89467,0
2017-02-09,12.842,12.982,12.825,12.944,99659,0
2017-02-10,12.954,13.009,12.842,12.898,102956,0
2017-02-13,12.982,12.982,12.869,12.888,100011,0
2017-02-14,12.842,12.982,12.813,12.982,108167,0
2017-02-15,12.982,12.998,12.888,12.982,76584,0
2017-02-16,12.999,13.029,12.963,13.029,96365,0
2017-02-17,12.963,13.009,12.898,13.009,86386,0
2017-02-21,13.029,13.293,12.999,13.206,126564,0
2017-02-22,13.261,13.307,13.075,13.223,103226,0
2017-02-23,13.344,13.391,13.159,13.241,140338,0
2017-02-24,13.218,13.331,12.99,13.218,112160,0
2017-02-27,13.254,13.254,13.086,13.152,71538,0
2017-02-28,13.122,13.209,12.964,13.067,121257,0
2017-03-01,13.086,13.199,13.031,13.199,67425,0
2017-03-02,13.199,13.213,13.01,13.152,84396,0
2017-03-03,13.17,13.209,12.974,13.086,75000,0
2017-03-06,12.99,13.189,12.898,13.057,43247,0
2017-03-07,13.01,13.066,12.935,13.04,61191,0
2017-03-08,13.077,13.104,12.99,13.04,40672,0
2017-03-09,13.04,13.041,11.735,12.27,383605,0
2017-03-10,12.382,12.683,12.242,12.635,119385,0
2017-03-13,12.861,13.209,12.82,13.057,183571,0
2017-03-14,13.104,13.321,13.086,13.17,105995,0
2017-03-15,13.225,13.592,13.199,13.321,106008,0
2017-03-16,13.321,13.6,13.321,13.414,107778,0
2017-03-17,13.462,13.902,13.274,13.667,193860,0
2017-03-20,13.762,13.855,13.546,13.565,115510,0
2017-03-21,13.649,13.76,13.301,13.414,79142,0
2017-03-22,13.274,13.508,13.254,13.321,57964,0
2017-03-23,13.301,13.592,13.301,13.321,91764,0
2017-03-24,13.331,13.508,13.225,13.498,69312,0
2017-03-27,13.508,13.508,13.225,13.292,54173,0
2017-03-28,13.331,13.443,13.284,13.321,73276,0
2017-03-29,13.304,13.523,13.237,13.466,72762,0
2017-03-30,13.493,13.616,13.483,13.598,66926,0
2017-03-31,13.616,13.759,13.523,13.759,95959,0
2017-04-03,13.872,13.872,13.663,13.759,52767,0
2017-04-04,13.853,13.853,13.57,13.606,56988,0
2017-04-05,13.237,13.38,13.144,13.334,971707,0
2017-04-06,13.342,13.342,13.154,13.237,156144,0
2017-04-07,13.22,13.276,13.031,13.087,166376,0
2017-04-10,13.334,13.462,13.237,13.257,204856,0
2017-04-11,13.287,13.466,13.237,13.39,143433,0
2017-04-12,13.38,13.523,13.32,13.4,91940,0
2017-04-13,13.4,13.427,13.334,13.37,94935,0
2017-04-17,13.4,13.427,13.237,13.287,143800,0
2017-04-18,13.334,13.417,13.247,13.351,102032,0
2017-04-19,13.39,13.409,13.334,13.334,62843,0
2017-04-20,13.36,13.38,13.144,13.324,180487,0
2017-04-21,13.37,13.38,13.324,13.37,86703,0
2017-04-24,13.409,13.457,13.37,13.427,96428,0
2017-04-25,13.457,13.57,13.4,13.503,111142,0
2017-04-26,13.592,13.688,13.476,13.61,118823,0
2017-04-27,13.583,13.688,13.496,13.668,82699,0
2017-04-28,13.668,13.729,13.486,13.688,101030,0
2017-05-01,13.792,13.792,13.645,13.688,99379,0
2017-05-02,13.707,13.802,13.707,13.774,124487,0
2017-05-03,13.764,13.821,13.659,13.821,92540,0
2017-05-04,13.821,13.821,13.392,13.459,162165,0
2017-05-05,13.182,13.472,11.686,13.362,607628,0
2017-05-08,13.164,13.449,12.963,13.03,178087,0
2017-05-09,13.058,13.316,12.916,13.182,130920,0
2017-05-10,13.202,13.248,12.867,12.906,145483,0
2017-05-11,12.867,13.212,12.858,13.202,64927,0
2017-05-12,13.296,13.583,13.25,13.564,163765,0
2017-05-15,13.574,13.792,13.565,13.688,128768,0
2017-05-16,13.725,13.754,13.459,13.506,102193,0
2017-05-17,13.43,13.725,13.229,13.45,94438,0
2017-05-18,13.44,13.678,13.397,13.63,82037,0
2017-05-19,13.63,13.63,13.206,13.402,127039,0
2017-05-22,13.402,13.744,13.372,13.688,115027,0
2017-05-23,13.734,13.802,13.6,13.668,116884,0
2017-05-24,13.734,13.792,13.592,13.64,68934,0
2017-05-25,13.64,13.739,13.6,13.63,63272,0
2017-05-26,13.701,13.738,13.461,13.508,94558,0
2017-05-30,13.478,13.547,13.422,13.478,94851,0
2017-05-31,13.461,13.754,13.452,13.595,150663,0
2017-06-01,13.662,13.768,13.631,13.738,83904,0
2017-06-02,13.603,13.675,13.452,13.508,90329,0
2017-06-05,13.478,13.517,13.413,13.47,111855,0
2017-06-06,13.452,13.462,13.182,13.238,113897,0
2017-06-07,13.238,13.403,13.163,13.327,103849,0
2017-06-08,13.327,13.372,13.143,13.153,137377,0
2017-06-09,13.153,13.216,12.893,12.913,237304,0
2017-06-12,12.903,13.077,12.893,13.018,126316,0
2017-06-13,12.952,12.971,12.749,12.768,248319,0
2017-06-14,12.731,13.067,12.731,12.98,117888,0
2017-06-15,12.971,13.067,12.807,12.942,87284,0
2017-06-16,13.008,13.123,12.98,13.123,64460,0
2017-06-19,13.133,13.238,12.942,12.942,133532,0
2017-06-20,12.932,13.024,12.634,12.758,199791,0
2017-06-21,12.692,12.942,12.634,12.778,96426,0
2017-06-22,12.788,12.866,12.682,12.731,116273,0
2017-06-23,12.798,13.067,12.758,12.961,119694,0
2017-06-26,12.961,13.373,12.961,13.307,113601,0
2017-06-27,13.307,13.452,13.285,13.317,97444,0
2017-06-28,13.357,13.357,13.058,13.223,60053,0
2017-06-29,13.174,13.266,13.039,13.184,79711,0
2017-06-30,13.223,13.281,13.078,13.281,119064,0
2017-07-03,13.397,13.513,13.194,13.281,63304,0
2017-07-05,13.204,13.32,13.078,13.213,52302,0
2017-07-06,13.223,13.234,13.087,13.135,69309,0
2017-07-07,13.068,13.271,12.942,13.223,53714,0
2017-07-10,13.223,13.335,13.106,13.194,63354,0
2017-07-11,13.281,13.281,13.135,13.223,49124,0
2017-07-12,13.281,13.281,13.174,13.241,44827,0
2017-07-13,13.241,13.32,13.125,13.204,72172,0
2017-07-14,13.204,13.387,13.174,13.348,65018,0
2017-07-17,13.232,13.449,13.223,13.416,81008,0
2017-07-18,13.416,13.416,13.223,13.31,51553,0
2017-07-19,13.261,13.397,13.241,13.34,49256,0
2017-07-20,13.34,13.387,13.251,13.31,77665,0
2017-07-21,13.3,13.466,13.3,13.377,109861,0
2017-07-24,13.426,13.456,13.377,13.416,40367,0
2017-07-25,13.416,13.503,13.32,13.32,98192,0
2017-07-26,13.367,13.466,13.33,13.416,87834,0
2017-07-27,13.436,13.436,13.23,13.299,84742,0
2017-07-28,13.28,13.416,13.202,13.28,67749,0
2017-07-31,13.387,13.407,13.163,13.329,76786,0
2017-08-01,13.367,13.377,13.133,13.163,65020,0
2017-08-02,13.153,13.23,12.899,13.036,95926,0
2017-08-03,12.986,13.084,12.957,13.075,57266,0
2017-08-04,13.28,13.563,13.123,13.319,101199,0
2017-08-07,13.319,13.426,13.319,13.347,58695,0
2017-08-08,13.319,13.426,13.28,13.29,50193,0
2017-08-09,13.182,13.329,13.084,13.153,101597,0
2017-08-10,13.172,13.221,12.948,13.006,76855,0
2017-08-11,12.986,13.27,12.986,13.084,69114,0
2017-08-14,13.133,13.367,13.075,13.357,61263,0
2017-08-15,13.367,13.563,13.365,13.494,113820,0
2017-08-16,13.534,13.543,13.28,13.407,80733,0
2017-08-17,13.416,13.474,13.29,13.319,79122,0
2017-08-18,13.299,13.339,13.27,13.27,44472,0
2017-08-21,13.28,13.387,13.221,13.24,41696,0
2017-08-22,13.319,13.367,13.24,13.29,57643,0
2017-08-23,13.26,13.436,13.26,13.339,83411,0
2017-08-24,13.329,13.407,13.309,13.339,77850,0
2017-08-25,13.367,13.474,13.339,13.397,54356,0
2017-08-28,13.397,13.426,13.382,13.407,44603,0
2017-08-29,13.367,13.392,13.279,13.308,52063,0
2017-08-30,13.308,13.485,13.298,13.456,82568,0
2017-08-31,13.456,13.456,13.21,13.21,96180,0
2017-09-01,13.21,13.436,13.21,13.338,63209,0
2017-09-05,13.407,13.407,13.217,13.279,44984,0
2017-09-06,13.318,13.338,13.259,13.259,38095,0
2017-09-07,13.289,13.289,13.21,13.229,37205,0
2017-09-08,13.19,13.2,13.052,13.091,144318,0
2017-09-11,13.121,13.18,13.052,13.101,68826,0
2017-09-12,13.151,13.19,13.099,13.111,47242,0
2017-09-13,13.21,13.289,13.131,13.259,116663,0
2017-09-14,13.308,13.357,13.19,13.328,59474,0
2017-09-15,13.367,13.416,13.357,13.387,88370,0
2017-09-18,13.426,13.485,13.397,13.456,78962,0
2017-09-19,13.416,13.525,13.397,13.495,87097,0
2017-09-20,13.495,13.564,13.475,13.525,80164,0
2017-09-21,13.544,13.544,13.436,13.436,63917,0
2017-09-22,13.466,13.466,13.407,13.416,70921,0
2017-09-25,13.535,13.535,13.436,13.485,87724,0
2017-09-26,13.515,13.515,13.416,13.446,67706,0
2017-09-27,13.485,13.505,13.436,13.475,91376,0
2017-09-28,13.505,13.565,13.492,13.545,77535,0
2017-09-29,13.525,13.575,13.495,13.545,51160,0
2017-10-02,13.545,13.545,13.446,13.525,95203,0
2017-10-03,13.525,13.604,13.495,13.604,48836,0
2017-10-04,13.585,13.604,13.545,13.545,48709,0
2017-10-05,13.565,13.624,13.515,13.614,71767,0
2017-10-06,13.595,13.604,13.565,13.575,24918,0
2017-10-09,13.634,13.704,13.604,13.664,78952,0
2017-10-10,13.684,13.783,13.664,13.664,69406,0
2017-10-11,13.664,13.833,13.644,13.823,90542,0
2017-10-12,13.843,14.051,13.763,13.942,88913,0
2017-10-13,14.001,14.041,13.862,13.872,59383,0
2017-10-16,13.962,14.12,13.843,14.021,123123,0
2017-10-17,14.041,14.071,13.892,13.962,105221,0
2017-10-18,14.001,14.051,13.913,14.021,56448,0
2017-10-19,14.011,14.071,13.982,14.031,48989,0
2017-10-20,14.051,14.071,13.952,13.952,60763,0
2017-10-23,14.051,14.081,13.892,13.932,68384,0
2017-10-24,13.982,14.099,13.979,14.051,74352,0
2017-10-25,14.091,14.101,13.872,13.962,77718,0
2017-10-26,13.962,14.081,13.932,14.021,74336,0
2017-10-27,14.021,14.18,14.001,14.18,109852,0
2017-10-30,14.17,14.25,13.91,13.94,136380,0
2017-10-31,13.97,14.135,13.75,13.8,135396,0
2017-11-01,13.91,13.975,13.5,13.96,103415,0
2017-11-02,13.95,14.08,13.69,14.08,53747,0
2017-11-03,14.08,14.08,13.73,13.81,61281,0
2017-11-06,13.89,14.12,13.711,14,105409,0
2017-11-07,13.93,13.95,13.81,13.85,50090,0
2017-11-08,13.84,13.98,13.82,13.84,37996,0
2017-11-09,13.81,13.97,13.8024,13.96,42858,0
2017-11-10,13.97,13.99,12.43,12.86,470571,0
