Date,Open,High,Low,Close,Volume,OpenInt
2012-12-05,8.0955,8.2112,7.866,8.0372,5368927,0
2012-12-06,8.0669,8.1951,8.0084,8.1951,700556,0
2012-12-07,8.1592,8.2333,8.1176,8.1592,282630,0
2012-12-10,8.1763,8.2274,8.1644,8.1814,190412,0
2012-12-11,8.1534,8.2461,8.1534,8.2461,419639,0
2012-12-12,8.3858,8.3858,8.2402,8.269,182929,0
2012-12-13,8.3142,8.3727,8.269,8.3209,302604,0
2012-12-14,8.269,8.3568,8.1644,8.2979,133833,0
2012-12-17,8.3268,8.4998,8.2979,8.3858,263363,0
2012-12-18,8.3858,8.4147,8.275,8.3858,127228,0
2012-12-19,8.3858,8.4613,8.3047,8.3268,198248,0
2012-12-20,8.3893,8.6107,8.3268,8.4893,156412,0
2012-12-21,8.4157,8.4419,8.3858,8.4419,54577,0
2012-12-24,8.3268,8.5517,8.3268,8.4491,54972,0
2012-12-26,8.4349,8.6107,8.3374,8.3884,145257,0
2012-12-27,8.3884,8.5359,8.133,8.4078,227772,0
2012-12-28,8.5402,8.6269,8.4927,8.6215,118174,0
2012-12-31,8.6811,8.6864,8.598,8.6332,152236,0
2013-01-02,8.6864,8.7633,8.598,8.7561,209429,0
2013-01-03,8.7334,8.7633,8.3073,8.6864,174464,0
2013-01-04,8.7434,8.746,8.6567,8.7406,280157,0
2013-01-07,8.7154,8.7406,8.6702,8.6864,159210,0
2013-01-08,8.6629,8.7686,8.6405,8.6864,163694,0
2013-01-09,8.6928,8.7434,8.6269,8.7109,89361,0
2013-01-10,8.7109,8.7434,8.6269,8.6567,92434,0
2013-01-11,8.6269,8.6864,8.6269,8.6567,127056,0
2013-01-14,8.6811,8.6811,8.5881,8.6504,64020,0
2013-01-15,8.6107,8.6811,8.598,8.6567,94570,0
2013-01-16,8.6629,8.6702,8.5881,8.6332,90097,0
2013-01-17,8.6107,8.6567,8.5881,8.5935,87840,0
2013-01-18,8.598,8.6657,8.5402,8.5818,126673,0
2013-01-22,8.598,8.6405,8.598,8.6169,130616,0
2013-01-23,8.6043,8.6269,8.5402,8.5818,112011,0
2013-01-24,8.5517,8.6269,8.5455,8.5881,103868,0
2013-01-25,8.6405,8.6702,8.5455,8.6025,141856,0
2013-01-28,8.6405,8.6702,8.5517,8.5754,57959,0
2013-01-29,8.5551,8.7172,8.5455,8.6567,87157,0
2013-01-30,8.6071,8.7686,8.6071,8.7334,132252,0
2013-01-31,8.6567,8.7434,8.6567,8.7434,62072,0
2013-02-01,8.7434,8.7434,8.6928,8.7406,64141,0
2013-02-04,8.7406,8.7732,8.6811,8.7434,65903,0
2013-02-05,8.7406,8.7434,8.6874,8.7406,37055,0
2013-02-06,8.7406,8.7406,8.6567,8.6567,44154,0
2013-02-07,8.7334,8.7334,8.6043,8.6107,60026,0
2013-02-08,8.7434,8.7434,8.6107,8.7334,54420,0
2013-02-11,8.7434,8.7434,8.6332,8.6567,55686,0
2013-02-12,8.7434,8.7434,8.6567,8.7434,60468,0
2013-02-13,8.7633,8.7633,8.6567,8.7434,64243,0
2013-02-14,8.7154,8.7633,8.6332,8.7506,123226,0
2013-02-15,8.7334,8.7921,8.6702,8.719,126159,0
2013-02-19,8.7732,8.8265,8.6702,8.7154,137920,0
2013-02-20,8.7732,8.8139,8.6864,8.7858,96410,0
2013-02-21,8.7434,8.8139,8.6928,8.6983,113768,0
2013-02-22,8.7506,8.7921,8.6567,8.7109,103494,0
2013-02-25,8.7434,8.7966,8.7109,8.7434,95312,0
2013-02-26,8.7334,8.8265,8.7154,8.7208,107311,0
2013-02-27,8.7686,8.7921,8.7262,8.7732,155198,0
2013-02-28,8.7561,8.8265,8.7434,8.7732,120851,0
2013-03-01,8.8139,8.8321,8.7686,8.7795,122466,0
2013-03-04,8.7921,8.9964,8.7732,8.8915,97620,0
2013-03-05,8.8915,8.976,8.7561,8.937,162745,0
2013-03-06,8.937,8.989,8.8442,8.9202,103947,0
2013-03-07,8.8498,9.0308,8.8038,8.9305,144873,0
2013-03-08,8.8915,9.0308,8.8617,8.9138,103800,0
2013-03-11,8.976,9.0354,8.898,8.9602,106651,0
2013-03-12,9.0065,9.0354,8.9202,8.9723,97460,0
2013-03-13,8.976,9.0065,8.9017,9.0065,181483,0
2013-03-14,8.989,9.0122,8.8831,9.0122,123105,0
2013-03-15,8.976,9.0543,8.9482,9.0354,106751,0
2013-03-18,8.9202,9.1667,8.9064,9.1,176365,0
2013-03-19,9.1172,9.2105,9.0122,9.0373,129266,0
2013-03-20,9.1591,9.1887,9.0619,9.1887,168225,0
2013-03-21,9.2477,9.4214,9.1124,9.1887,110453,0
2013-03-22,9.0686,9.3032,9.0686,9.2734,72723,0
2013-03-25,9.1667,9.2886,9.1667,9.2306,65352,0
2013-03-26,9.2049,9.3071,9.1667,9.2668,152493,0
2013-03-27,9.2105,9.2734,9.1353,9.2182,85473,0
2013-03-28,9.1591,9.4516,9.1276,9.4458,1327396,0
2013-04-01,9.4272,9.4272,8.9853,9.0934,163131,0
2013-04-02,9.1763,9.1763,8.9741,9.0981,106802,0
2013-04-03,9.1887,9.1887,8.8674,8.9611,173078,0
2013-04-04,8.9788,9.1887,8.9212,9.0867,82477,0
2013-04-05,8.9991,9.1353,8.8905,8.9686,68606,0
2013-04-08,9.0075,9.0571,8.8721,8.9917,84002,0
2013-04-09,9.1162,9.3315,8.9788,9.0224,289101,0
2013-04-10,9.141,9.2049,9.0619,9.1943,119158,0
2013-04-11,9.2182,9.3608,9.1162,9.2477,73483,0
2013-04-12,9.2258,9.2477,9.0981,9.2182,54488,0
2013-04-15,9.2001,9.2001,8.8905,8.9017,135943,0
2013-04-16,9.0075,9.2001,8.9788,9.121,142954,0
2013-04-17,9.121,9.121,8.9611,8.9853,30306,0
2013-04-18,9.0934,9.1477,8.9686,9.0867,50677,0
2013-04-19,9.0619,9.1811,9.0456,9.1811,30787,0
2013-04-22,9.0867,9.3911,9.0867,9.3677,53172,0
2013-04-23,9.3677,9.3725,9.2363,9.3325,85242,0
2013-04-24,9.3325,9.3862,9.1763,9.3374,61945,0
2013-04-25,9.3374,9.3677,9.2477,9.3491,48187,0
2013-04-26,9.3432,9.3725,9.2817,9.3491,42273,0
2013-04-29,9.2886,9.3979,9.2817,9.3911,90817,0
2013-04-30,9.3432,9.4565,9.2477,9.4565,79995,0
2013-05-01,9.4458,9.48,9.1591,9.1591,64237,0
2013-05-02,9.2306,9.4272,9.2306,9.3979,36202,0
2013-05-03,9.3071,9.4692,9.2258,9.3374,41779,0
2013-05-06,9.3432,9.437,9.2477,9.3911,29411,0
2013-05-07,9.3911,9.4624,9.3794,9.4565,44311,0
2013-05-08,9.4458,9.4458,9.2778,9.4145,43773,0
2013-05-09,9.3677,9.3677,9.2817,9.3325,20894,0
2013-05-10,9.3608,9.3608,9.1887,9.2778,56861,0
2013-05-13,9.2778,9.3071,9.2001,9.2778,40936,0
2013-05-14,9.2886,9.4272,9.2049,9.4145,62068,0
2013-05-15,9.2847,9.4272,9.2847,9.4214,77570,0
2013-05-16,9.4272,9.4624,9.312,9.4321,54521,0
2013-05-17,9.4516,9.4751,9.3374,9.4028,54187,0
2013-05-20,9.4214,9.4214,9.3432,9.4214,31686,0
2013-05-21,9.437,9.517,9.4272,9.51,74121,0
2013-05-22,9.523,9.523,9.2808,9.312,39220,0
2013-05-23,9.2477,9.4985,9.2477,9.3677,28958,0
2013-05-24,9.3794,9.545,9.2886,9.51,24352,0
2013-05-28,9.545,9.561,9.3071,9.3677,55408,0
2013-05-29,9.3071,9.4565,9.2778,9.355,38387,0
2013-05-30,9.3491,9.4145,9.2049,9.2668,37217,0
2013-05-31,9.3569,9.4516,9.1819,9.1819,73327,0
2013-06-03,9.2778,9.3266,9.1763,9.2363,63998,0
2013-06-04,9.1887,9.3979,9.1887,9.3979,33937,0
2013-06-05,9.3608,9.3979,9.2477,9.2582,36349,0
2013-06-06,9.2886,9.3979,9.1591,9.2974,52353,0
2013-06-07,9.3608,9.3979,9.2477,9.3979,13379,0
2013-06-10,9.4458,9.4458,9.2734,9.3266,36479,0
2013-06-11,9.312,9.57,9.1705,9.2974,70765,0
2013-06-12,9.4985,9.4985,9.1943,9.2886,28753,0
2013-06-13,9.2668,9.3911,9.1953,9.3911,17780,0
2013-06-14,9.3979,9.3979,9.2477,9.2668,19861,0
2013-06-17,9.3188,9.545,9.2837,9.503,33516,0
2013-06-18,9.3911,9.545,9.3052,9.541,81010,0
2013-06-19,9.59,9.689,9.3979,9.502,57284,0
2013-06-20,9.4468,9.696,9.2934,9.3911,57633,0
2013-06-21,9.4321,9.608,8.701,8.7561,213803,0
2013-06-24,8.6954,9.1276,8.6034,8.9871,97915,0
2013-06-25,9.1162,9.2125,8.8175,9.2067,47856,0
2013-06-26,9.2201,9.2516,9.0021,9.1896,37046,0
2013-06-27,9.2372,9.2734,9.0112,9.1667,54791,0
2013-06-28,9.2315,9.703,9.0112,9.611,315801,0
2013-07-01,9.548,9.734,9.3598,9.64,47718,0
2013-07-02,9.665,9.665,9.2296,9.3423,36151,0
2013-07-03,9.4321,9.635,9.4321,9.635,25462,0
2013-07-05,9.703,9.703,9.1601,9.635,30938,0
2013-07-08,9.689,9.703,9.1667,9.4819,47649,0
2013-07-09,9.582,9.665,9.1963,9.665,35234,0
2013-07-10,9.63,9.67,9.2439,9.64,29726,0
2013-07-11,9.3052,9.604,9.3052,9.6,44121,0
2013-07-12,9.537,9.64,9.3423,9.548,25950,0
2013-07-15,9.531,9.665,9.4526,9.647,39672,0
2013-07-16,9.647,9.647,9.3677,9.506,65799,0
2013-07-17,9.525,9.661,9.4331,9.647,57812,0
2013-07-18,9.635,9.719,9.4468,9.556,91065,0
2013-07-19,9.4565,9.543,9.3911,9.512,37798,0
2013-07-22,9.562,9.696,9.548,9.63,19218,0
2013-07-23,9.665,9.67,9.3764,9.4282,39374,0
2013-07-24,9.615,9.654,9.4468,9.548,47284,0
2013-07-25,9.567,9.661,9.4028,9.502,79708,0
2013-07-26,9.4321,9.696,9.3364,9.562,68687,0
2013-07-29,9.537,9.661,9.3794,9.543,29240,0
2013-07-30,9.615,9.67,9.4946,9.665,31288,0
2013-07-31,9.703,9.703,9.502,9.67,42962,0
2013-08-01,9.684,9.685,9.4634,9.562,41371,0
2013-08-02,9.531,9.582,9.531,9.562,15585,0
2013-08-05,9.582,9.582,9.3598,9.3598,29845,0
2013-08-06,9.3716,9.519,9.3159,9.3237,26672,0
2013-08-07,9.3716,9.4751,9.0001,9.0428,60990,0
2013-08-08,9.2372,9.3052,9.0363,9.0867,46261,0
2013-08-09,9.0428,9.1458,8.847,8.9871,52091,0
2013-08-12,8.9815,9.4526,8.9815,9.3716,53716,0
2013-08-13,9.0308,9.4389,9.0308,9.397,23234,0
2013-08-14,9.3843,9.3843,9.0112,9.0308,46029,0
2013-08-15,8.963,9.0801,8.7633,9.0001,60120,0
2013-08-16,8.9463,9.1515,8.8841,9.0058,31171,0
2013-08-19,9.0001,9.3911,8.963,8.976,38493,0
2013-08-20,9.142,9.2754,9.0677,9.1667,50071,0
2013-08-21,9.2516,9.4282,9.0308,9.0308,27075,0
2013-08-22,9.1353,9.4565,9.0972,9.3598,45254,0
2013-08-23,9.3481,9.3677,9.2125,9.3423,31551,0
2013-08-26,9.3237,9.4565,9.262,9.3237,27013,0
2013-08-27,9.2706,9.4028,9.1601,9.1963,33718,0
2013-08-28,9.262,9.3716,9.1896,9.1896,16276,0
2013-08-29,9.3911,9.3911,9.1601,9.2754,44049,0
2013-08-30,9.2372,9.3598,9.1591,9.2125,37359,0
2013-09-03,9.2201,9.3071,9.1572,9.2268,21633,0
2013-09-04,9.2562,9.3891,9.2268,9.2382,30213,0
2013-09-05,9.352,9.3823,9.1658,9.2524,30832,0
2013-09-06,9.2439,9.3159,9.0972,9.1591,51440,0
2013-09-09,9.1705,9.3843,9.1705,9.3423,32143,0
2013-09-10,9.312,9.502,9.3071,9.4126,71618,0
2013-09-11,9.4526,9.611,9.397,9.531,45892,0
2013-09-12,9.4946,9.59,9.4468,9.4468,30535,0
2013-09-13,9.4565,9.575,9.4516,9.4887,43144,0
2013-09-16,9.519,9.611,9.4887,9.59,42055,0
2013-09-17,9.611,9.684,9.556,9.624,50101,0
2013-09-18,9.594,9.676,9.4624,9.676,43573,0
2013-09-19,9.676,9.676,9.4448,9.55,42410,0
2013-09-20,9.532,9.643,9.4009,9.513,49667,0
2013-09-23,9.544,9.601,9.394,9.544,43855,0
2013-09-24,9.502,9.659,9.4624,9.619,30920,0
2013-09-25,9.601,9.676,9.4819,9.583,42453,0
2013-09-26,9.569,9.668,9.437,9.4946,27553,0
2013-09-27,9.4565,9.608,9.3823,9.4946,26753,0
2013-09-30,9.4887,9.575,9.3764,9.4263,33321,0
2013-10-01,9.4448,9.601,9.4448,9.569,29155,0
2013-10-02,9.544,9.608,9.3764,9.3823,41333,0
2013-10-03,9.4204,9.4311,9.2125,9.2382,55907,0
2013-10-04,9.2382,9.3696,9.2382,9.3442,37007,0
2013-10-07,9.3647,9.3647,9.2763,9.2763,20345,0
2013-10-08,9.3198,9.3198,9.2315,9.2448,43624,0
2013-10-09,9.3032,9.3647,9.1324,9.1324,41653,0
2013-10-10,9.2315,9.312,9.1268,9.2315,45175,0
2013-10-11,9.2716,9.2716,9.0215,9.1963,62634,0
2013-10-14,9.1887,9.2524,9.0271,9.2448,20025,0
2013-10-15,9.2382,9.3032,9.2067,9.2716,20661,0
2013-10-16,9.2866,9.4204,9.2866,9.4126,14897,0
2013-10-17,9.4204,9.594,9.4204,9.4946,20985,0
2013-10-18,9.608,9.637,9.4751,9.619,37324,0
2013-10-21,9.668,9.676,9.4009,9.502,41081,0
2013-10-22,9.3823,9.608,9.3823,9.538,25312,0
2013-10-23,9.55,9.608,9.4204,9.4819,28296,0
2013-10-24,9.4516,9.613,9.4516,9.55,11374,0
2013-10-25,9.613,9.676,9.4692,9.676,28679,0
2013-10-28,9.668,9.782,9.619,9.711,36204,0
2013-10-29,9.601,9.826,9.4887,9.711,14258,0
2013-10-30,9.756,9.826,9.575,9.575,18905,0
2013-10-31,9.601,9.763,9.4624,9.619,44158,0
2013-11-01,9.564,9.775,9.4009,9.703,47738,0
2013-11-04,9.756,9.794,9.544,9.544,19225,0
2013-11-05,9.4311,9.738,9.394,9.587,24831,0
2013-11-06,9.608,9.789,9.507,9.643,14739,0
2013-11-07,9.707,9.832,9.538,9.587,46776,0
2013-11-08,9.633,9.832,9.532,9.826,24988,0
2013-11-11,9.826,9.95,9.682,9.694,35083,0
2013-11-12,9.864,9.931,9.676,9.77,45654,0
2013-11-13,9.4887,9.807,9.3764,9.4887,57668,0
2013-11-14,9.352,9.4126,8.7334,9.2716,166602,0
2013-11-15,9.2268,9.3442,9.0886,9.1763,52065,0
2013-11-18,9.2315,9.2524,9.1191,9.1763,22227,0
2013-11-19,9.2382,9.513,9.2019,9.3071,78337,0
2013-11-20,9.2067,9.3032,9.0886,9.2964,61995,0
2013-11-21,9.3569,9.507,9.1429,9.3647,58469,0
2013-11-22,9.4126,9.668,9.2716,9.4819,67279,0
2013-11-25,9.4887,9.601,9.4067,9.544,46136,0
2013-11-26,9.55,9.637,9.394,9.557,47444,0
2013-11-27,9.613,9.613,9.3569,9.557,59433,0
2013-11-29,9.601,9.668,9.513,9.659,34920,0
2013-12-02,9.637,9.668,9.2763,9.3198,53825,0
2013-12-03,9.3276,9.4565,9.1191,9.2019,72633,0
2013-12-04,9.1572,9.4204,9.1429,9.1763,41973,0
2013-12-05,9.2067,9.263,9.1324,9.1705,17622,0
2013-12-06,9.2382,9.513,9.1515,9.394,74952,0
2013-12-09,9.3384,9.4516,9.263,9.2763,36068,0
2013-12-10,9.4516,9.4516,9.2866,9.3891,40795,0
2013-12-11,9.4263,9.52,9.3384,9.3764,49661,0
2013-12-12,9.3823,9.4009,9.2562,9.3071,42131,0
2013-12-13,9.352,9.3647,9.2268,9.312,45481,0
2013-12-16,9.3764,9.4565,9.3032,9.3696,53511,0
2013-12-17,9.2716,9.4692,9.2115,9.4106,141234,0
2013-12-18,9.4497,9.507,9.2315,9.436,84773,0
2013-12-19,9.4946,9.4946,9.3598,9.4243,33627,0
2013-12-20,9.4692,9.656,9.3804,9.623,80549,0
2013-12-23,9.623,9.717,9.545,9.693,45947,0
2013-12-24,9.623,9.749,9.3804,9.656,69597,0
2013-12-26,9.635,9.744,9.4819,9.7,22168,0
2013-12-27,9.744,9.744,9.533,9.623,14547,0
2013-12-30,9.661,9.693,9.552,9.623,37851,0
2013-12-31,9.539,9.802,9.527,9.661,54118,0
2014-01-02,9.756,9.756,9.4887,9.4946,43893,0
2014-01-03,9.673,9.707,9.502,9.7,40685,0
2014-01-06,9.738,9.738,9.52,9.52,51927,0
2014-01-07,9.4887,9.63,9.4624,9.545,39749,0
2014-01-08,9.502,9.533,9.3481,9.3989,34680,0
2014-01-09,9.4048,9.54,9.0591,9.2886,153732,0
2014-01-10,9.2716,9.3354,9.2382,9.3218,28311,0
2014-01-13,9.2524,9.3296,9.1306,9.2524,57198,0
2014-01-14,9.3091,9.4184,9.1743,9.3677,40355,0
2014-01-15,9.3598,9.3989,9.1877,9.3218,43481,0
2014-01-16,9.313,9.3481,9.2448,9.3042,55210,0
2014-01-17,9.3354,9.3403,9.2448,9.2768,20696,0
2014-01-21,9.2817,9.4302,9.2315,9.4302,36131,0
2014-01-22,9.4302,9.4819,9.3403,9.4624,33158,0
2014-01-23,9.4624,9.4819,9.313,9.354,41763,0
2014-01-24,9.3862,9.4302,9.2716,9.313,47707,0
2014-01-27,9.3677,9.4887,9.313,9.3354,54743,0
2014-01-28,9.3354,9.578,9.3354,9.507,77110,0
2014-01-29,9.4497,9.585,9.4048,9.4106,30811,0
2014-01-30,9.4565,9.588,9.3725,9.4243,65533,0
2014-01-31,9.3989,9.545,9.3091,9.4614,18942,0
2014-02-03,9.4819,9.545,9.1639,9.2011,65516,0
2014-02-04,9.2817,9.3598,9.1801,9.2639,32176,0
2014-02-05,9.2382,9.3296,9.0075,9.1048,90336,0
2014-02-06,9.0533,9.1743,9.0533,9.1229,55232,0
2014-02-07,9.1124,9.2974,9.0915,9.2572,44810,0
2014-02-10,9.1743,9.4184,9.1486,9.2817,43538,0
2014-02-11,9.3354,9.4624,9.1943,9.3481,27148,0
2014-02-12,9.3296,9.4565,9.2817,9.2817,16316,0
2014-02-13,9.2572,9.545,9.2524,9.502,23226,0
2014-02-14,9.527,9.571,9.4429,9.4624,42092,0
2014-02-18,9.588,9.693,9.527,9.623,62313,0
2014-02-19,9.661,9.68,9.507,9.597,91258,0
2014-02-20,9.3862,9.635,9.3804,9.585,9652,0
2014-02-21,9.647,9.68,9.4887,9.588,35682,0
2014-02-24,9.647,9.744,9.502,9.615,67319,0
2014-02-25,9.571,9.656,9.1372,9.3218,105303,0
2014-02-26,9.3403,9.3921,9.2268,9.3677,58088,0
2014-02-27,9.3042,9.559,9.2817,9.552,51736,0
2014-02-28,9.4438,9.585,9.3042,9.4438,54091,0
2014-03-03,9.3989,9.565,9.2974,9.3042,32923,0
2014-03-04,9.3354,9.3354,9.1801,9.2011,240038,0
2014-03-05,9.1801,9.2524,8.9825,9.014,158649,0
2014-03-06,9.1124,9.1686,9.0533,9.1229,61857,0
2014-03-07,9.1743,9.1943,9.0475,9.1124,58932,0
2014-03-10,9.0591,9.2011,8.873,9.0075,109865,0
2014-03-11,9.0233,9.1686,9.0075,9.0857,45891,0
2014-03-12,9.0972,9.3354,9.0781,9.1486,171671,0
2014-03-13,9.1486,9.242,9.0781,9.1229,74482,0
2014-03-14,9.0972,9.1943,9.0335,9.1486,64345,0
2014-03-17,9.1743,9.1877,9.0581,9.1172,83486,0
2014-03-18,9.1867,9.2905,9.1076,9.2001,58779,0
2014-03-19,9.2191,9.2524,9.12,9.2268,69514,0
2014-03-20,9.2572,9.2648,9.1268,9.2105,63111,0
2014-03-21,9.2725,9.3374,9.141,9.3374,160161,0
2014-03-24,9.1781,9.3237,9.1781,9.2648,49599,0
2014-03-25,9.3052,9.3891,9.2268,9.3237,41643,0
2014-03-26,9.3696,9.3891,9.1867,9.1935,52007,0
2014-03-27,9.1935,9.2524,9.1268,9.2268,50740,0
2014-03-28,9.2315,9.2827,9.1867,9.2448,29525,0
2014-03-31,9.31,9.31,9.1781,9.2268,66129,0
2014-04-01,9.2268,9.2993,9.2039,9.2268,77048,0
2014-04-02,9.1935,9.2524,9.1935,9.2315,60804,0
2014-04-03,9.2382,9.2993,9.1935,9.2448,82895,0
2014-04-04,9.2778,9.2778,9.101,9.1667,71413,0
2014-04-07,9.0877,9.1781,9.0149,9.041,90832,0
2014-04-08,9.041,9.1935,9.0149,9.1153,82189,0
2014-04-09,9.1344,9.2268,9.1153,9.1667,71933,0
2014-04-10,9.12,9.1781,8.9974,9.0553,57735,0
2014-04-11,8.924,9.0753,8.8925,8.9974,78732,0
2014-04-14,9.0028,9.0819,8.8925,8.9436,75407,0
2014-04-15,8.7669,8.793,7.94,8.7722,511422,0
2014-04-16,8.949,8.9974,8.7867,8.8256,71716,0
2014-04-17,8.8256,8.9436,8.7795,8.8451,80621,0
2014-04-21,8.8516,8.9436,8.7199,8.8925,107603,0
2014-04-22,8.858,8.8831,8.7605,8.8721,89270,0
2014-04-23,8.7795,8.9704,8.7795,8.858,69453,0
2014-04-24,8.9101,8.949,8.8386,8.924,38228,0
2014-04-25,8.8831,8.949,8.8655,8.8721,51541,0
2014-04-28,8.8451,8.976,8.746,8.7867,76259,0
2014-04-29,8.7867,8.8831,8.7722,8.8386,54973,0
2014-04-30,8.9101,8.949,8.82,8.9436,66719,0
2014-05-01,8.924,8.9974,8.8057,8.8655,51441,0
2014-05-02,8.7722,9.0819,8.7722,8.9305,84761,0
2014-05-05,8.898,8.9825,8.7985,8.898,97924,0
2014-05-06,8.7985,8.9101,8.7985,8.7985,88706,0
2014-05-07,8.8516,8.9704,8.7406,8.7605,192372,0
2014-05-08,8.7199,8.8119,8.7199,8.7262,64229,0
2014-05-09,8.7145,8.7532,8.6947,8.7532,99858,0
2014-05-12,8.7145,8.8721,8.7145,8.8256,88312,0
2014-05-13,8.7985,9.0048,8.7532,8.82,74712,0
2014-05-14,8.7795,8.963,8.6947,8.7082,64235,0
2014-05-15,8.6874,8.7262,8.5835,8.5961,109366,0
2014-05-16,8.5754,8.7434,8.5754,8.6694,38014,0
2014-05-19,8.7795,8.8776,8.6811,8.8721,128863,0
2014-05-20,8.8721,9.1076,8.8119,8.9974,143528,0
2014-05-21,9.0075,9.0896,8.9825,9.0028,50883,0
2014-05-22,9.0877,9.0877,8.976,9.0609,34893,0
2014-05-23,9.0242,9.1076,9.0242,9.0943,48290,0
2014-05-27,9.1153,9.1781,9.0345,9.1715,47283,0
2014-05-28,9.2039,9.2039,8.9825,9.0943,54409,0
2014-05-29,9.2191,9.3237,8.9825,9.041,71172,0
2014-05-30,9.0943,9.1667,8.9436,9.0819,72709,0
2014-06-02,9.12,9.1268,8.9305,8.937,40484,0
2014-06-03,8.949,9.0028,8.8516,8.8655,54743,0
2014-06-04,8.9046,8.9436,8.8655,8.8831,71363,0
2014-06-05,8.949,9.0242,8.8516,9.0149,44271,0
2014-06-06,8.9305,9.0877,8.9305,9.0242,136805,0
2014-06-09,9.0242,9.142,9.0242,9.1268,43464,0
2014-06-10,9.1268,9.31,9.1268,9.1867,78699,0
2014-06-11,9.2105,9.2382,9.0493,9.1935,57413,0
2014-06-12,9.2382,9.4155,9.1268,9.4155,65322,0
2014-06-13,9.4292,9.4292,9.1781,9.4097,62290,0
2014-06-16,9.4223,9.554,9.396,9.514,122911,0
2014-06-17,9.507,9.67,9.3374,9.613,206384,0
2014-06-18,9.744,9.744,9.2837,9.609,103639,0
2014-06-19,9.731,9.731,9.522,9.609,75029,0
2014-06-20,9.609,9.668,9.4399,9.583,80032,0
2014-06-23,9.631,9.631,9.394,9.4399,73809,0
2014-06-24,9.502,9.615,9.2734,9.4331,74059,0
2014-06-25,9.4682,9.529,9.3003,9.3677,61201,0
2014-06-26,9.4399,9.938,9.4067,9.588,132876,0
2014-06-27,9.631,9.684,9.4682,9.676,1505308,0
2014-06-30,9.631,9.824,9.4555,9.609,111713,0
2014-07-01,9.668,9.709,9.547,9.602,89654,0
2014-07-02,9.623,9.797,9.507,9.615,73221,0
2014-07-03,9.777,9.777,9.4809,9.568,30770,0
2014-07-07,9.515,9.77,9.4604,9.542,84805,0
2014-07-08,9.522,9.529,9.3813,9.394,55988,0
2014-07-09,9.4555,9.567,9.4106,9.4682,25733,0
2014-07-10,9.4399,9.507,9.394,9.4067,41829,0
2014-07-11,9.4282,9.4995,9.3813,9.4009,33704,0
2014-07-14,9.575,9.575,9.4946,9.535,95404,0
2014-07-15,9.575,9.609,9.507,9.535,53190,0
2014-07-16,9.547,9.595,9.4946,9.4946,71799,0
2014-07-17,9.4751,9.602,9.4751,9.4809,27529,0
2014-07-18,9.529,9.723,9.4555,9.663,28722,0
2014-07-21,9.641,9.756,9.4487,9.4487,61142,0
2014-07-22,9.4878,9.575,9.4751,9.4751,31831,0
2014-07-23,9.529,9.559,9.4487,9.4487,39332,0
2014-07-24,9.4682,9.542,9.4487,9.4946,37745,0
2014-07-25,9.515,9.575,9.4604,9.575,18715,0
2014-07-28,9.556,9.588,9.4487,9.556,23916,0
2014-07-29,9.575,9.631,9.4555,9.4946,48134,0
2014-07-30,9.542,9.615,9.4897,9.507,27258,0
2014-07-31,9.4555,9.547,9.2582,9.3335,50209,0
2014-08-01,9.3276,9.4878,9.2668,9.3335,22876,0
2014-08-04,9.3198,9.562,9.2754,9.542,34234,0
2014-08-05,9.4682,9.4878,9.2668,9.2788,30165,0
2014-08-06,9.3472,9.583,9.3393,9.4751,36216,0
2014-08-07,9.529,9.595,9.2837,9.312,37194,0
2014-08-08,9.602,9.602,9.312,9.4751,13320,0
2014-08-11,9.522,9.542,9.4214,9.522,26392,0
2014-08-12,9.507,9.529,9.394,9.529,28593,0
2014-08-13,9.547,9.595,9.4331,9.502,12245,0
2014-08-14,9.4331,9.547,9.4136,9.4809,26094,0
2014-08-15,9.535,9.575,9.4136,9.507,34400,0
2014-08-18,9.556,9.777,9.4751,9.649,68641,0
2014-08-19,9.715,9.715,9.562,9.562,25500,0
2014-08-20,9.602,9.723,9.515,9.709,25065,0
2014-08-21,9.756,9.777,9.601,9.676,17627,0
2014-08-22,9.715,9.715,9.623,9.668,22377,0
2014-08-25,9.697,9.697,9.4946,9.635,31370,0
2014-08-26,9.704,9.704,9.602,9.663,27852,0
2014-08-27,9.797,9.797,9.635,9.704,39886,0
2014-08-28,9.723,9.777,9.615,9.663,41420,0
2014-08-29,9.731,9.731,9.595,9.723,43601,0
2014-09-02,9.737,9.749,9.631,9.668,23146,0
2014-09-03,9.723,9.777,9.635,9.715,27922,0
2014-09-04,9.684,9.844,9.649,9.731,51764,0
2014-09-05,9.709,9.709,9.649,9.689,30339,0
2014-09-08,9.731,9.731,9.663,9.676,11172,0
2014-09-09,9.676,9.704,9.609,9.632,17795,0
2014-09-10,9.676,9.676,9.595,9.649,23962,0
2014-09-11,9.663,9.668,9.588,9.588,26173,0
2014-09-12,9.635,9.649,9.4282,9.4751,48777,0
2014-09-15,9.556,9.631,9.4946,9.609,74631,0
2014-09-16,9.623,9.623,9.507,9.588,63955,0
2014-09-17,9.703,9.861,9.585,9.802,51969,0
2014-09-18,9.839,9.867,9.688,9.8,64016,0
2014-09-19,9.861,9.958,9.772,9.772,123868,0
2014-09-22,9.8,9.937,9.571,9.703,45364,0
2014-09-23,9.731,9.744,9.558,9.58,40329,0
2014-09-24,9.6,9.688,9.503,9.503,42985,0
2014-09-25,9.503,9.667,9.3374,9.3921,39243,0
2014-09-26,9.4487,9.607,9.4204,9.516,33493,0
2014-09-29,9.508,9.567,9.4204,9.4751,32615,0
2014-09-30,9.523,9.531,9.1306,9.1306,128719,0
2014-10-01,9.2049,9.26,9.0886,9.2401,48859,0
2014-10-02,9.3784,9.3784,9.1438,9.2696,27216,0
2014-10-03,9.3149,9.4399,9.2554,9.4097,39200,0
2014-10-06,9.4819,9.4887,9.3647,9.4126,36810,0
2014-10-07,9.3042,9.3511,9.1105,9.1582,100293,0
2014-10-08,9.0953,9.1629,9.0609,9.0829,37742,0
2014-10-09,9.1506,9.1857,9.0484,9.1229,24161,0
2014-10-10,9.1582,9.2201,9.0271,9.0609,23547,0
2014-10-13,8.9723,9.1306,8.8553,8.9175,86753,0
2014-10-14,8.924,8.924,8.682,8.7172,89510,0
2014-10-15,8.654,8.6901,8.2001,8.5175,62358,0
2014-10-16,8.4078,8.8693,8.4078,8.7434,42884,0
2014-10-17,8.8617,9.1306,8.654,9.0886,36346,0
2014-10-20,9.0886,9.2334,8.8617,8.951,54919,0
2014-10-21,8.9593,9.1582,8.8693,9.0553,39457,0
2014-10-22,9.0215,9.2334,8.8813,8.9927,39659,0
2014-10-23,9.0058,9.04,8.5935,8.7713,81455,0
2014-10-24,8.821,8.8303,8.682,8.7659,37306,0
2014-10-27,8.6901,8.7713,8.6341,8.7027,38019,0
2014-10-28,8.7308,8.7308,8.6341,8.7172,26424,0
2014-10-29,8.7659,8.8275,8.682,8.8067,28003,0
2014-10-30,8.8404,8.8813,8.6477,8.8748,39055,0
2014-10-31,8.9593,8.9593,8.7858,8.8693,33967,0
2014-11-03,8.924,9.0886,8.8617,8.9593,37347,0
2014-11-04,8.9927,8.9927,8.7785,8.8748,20696,0
2014-11-05,8.8851,8.9593,8.8275,8.9175,35685,0
2014-11-06,8.9649,8.9649,8.7858,8.8748,20035,0
2014-11-07,8.8553,8.951,8.794,8.9444,43263,0
2014-11-10,8.924,8.9723,8.8897,8.9305,15109,0
2014-11-11,8.8275,8.8404,8.4824,8.6205,176412,0
2014-11-12,8.6341,8.6341,8.5175,8.5385,95934,0
2014-11-13,8.6205,8.6747,8.5447,8.6269,87513,0
2014-11-14,8.6702,8.7117,8.5935,8.6954,45197,0
2014-11-17,8.7515,8.7515,8.5871,8.7027,65764,0
2014-11-18,8.6205,8.8067,8.6205,8.6422,57830,0
2014-11-19,8.6747,8.7434,8.333,8.5104,74554,0
2014-11-20,8.5447,8.6621,8.4621,8.6621,41818,0
2014-11-21,8.5871,8.7785,8.4962,8.5871,44504,0
2014-11-24,8.5989,8.6386,8.4692,8.4824,45976,0
2014-11-25,8.4824,8.579,8.4824,8.5315,39691,0
2014-11-26,8.4962,8.5935,8.3657,8.4078,112116,0
2014-11-28,8.4761,8.5871,8.3524,8.579,25580,0
2014-12-01,8.5447,8.5447,8.2828,8.4411,58348,0
2014-12-02,8.4078,8.4411,8.3524,8.4271,40189,0
2014-12-03,8.4411,8.5104,8.3384,8.3603,85834,0
2014-12-04,8.3929,8.5104,8.3047,8.5042,50551,0
2014-12-05,8.4962,8.579,8.3436,8.3866,29489,0
2014-12-08,8.4208,8.4208,7.9936,8.0552,133389,0
2014-12-09,8.042,8.1373,7.9319,8.0619,59242,0
2014-12-10,8.0896,8.2545,8.0273,8.08,51659,0
2014-12-11,8.0896,8.1516,7.9804,8.0495,58958,0
2014-12-12,7.9729,8.0495,7.8437,7.959,111390,0
2014-12-15,7.9458,8.4349,7.8701,8.0273,78541,0
2014-12-16,7.9862,7.9936,7.8206,7.9458,85792,0
2014-12-17,7.9064,8.162,7.8437,8.0837,83354,0
2014-12-18,8.1339,8.2681,7.9919,8.2478,99767,0
2014-12-19,8.2545,8.3664,8.2198,8.2896,70862,0
2014-12-22,8.2333,8.2828,8.0059,8.0989,110912,0
2014-12-23,8.1048,8.3752,7.9985,8.3664,154957,0
2014-12-24,8.2198,8.4893,8.1763,8.3752,77192,0
2014-12-26,8.3056,8.4603,8.2478,8.3585,109328,0
2014-12-29,8.3752,8.4893,8.1908,8.2545,105163,0
2014-12-30,8.1763,8.2828,8.1763,8.2333,118985,0
2014-12-31,8.1832,8.4462,8.1832,8.2121,162843,0
2015-01-02,8.3117,8.4042,8.1908,8.3261,40702,0
2015-01-05,8.3462,8.4962,8.2767,8.3393,46838,0
2015-01-06,8.4113,8.4893,8.3261,8.3336,49880,0
2015-01-07,8.3551,8.6739,8.3261,8.4173,12456,0
2015-01-08,8.384,8.4815,8.2631,8.4113,42761,0
2015-01-09,8.3393,8.3893,8.3117,8.3893,28793,0
2015-01-12,8.4331,8.4331,8.2614,8.3175,13044,0
2015-01-13,8.3462,8.3462,8.2043,8.2333,43538,0
2015-01-14,8.1832,8.2043,8.0775,8.1118,35293,0
2015-01-15,8.155,8.155,8.0059,8.0619,48806,0
2015-01-16,8.1271,8.1339,8.0059,8.0495,76389,0
2015-01-20,8.0701,8.1339,8.0338,8.0519,63093,0
2015-01-21,8.0775,8.2402,8.0208,8.0552,78783,0
2015-01-22,8.0775,8.0775,7.963,8.0338,91092,0
2015-01-23,8.0414,8.0619,7.9418,8.0619,30645,0
2015-01-26,8.0059,8.0905,7.9919,8.0905,22850,0
2015-01-27,8.0125,8.0989,7.9845,8.0775,17215,0
2015-01-28,8.0905,8.155,8.0552,8.1118,17741,0
2015-01-29,8.1048,8.162,8.0552,8.0837,16311,0
2015-01-30,8.0208,8.0775,7.9351,7.9985,21213,0
2015-02-02,8.0208,8.1048,7.963,8.0775,29595,0
2015-02-03,8.0905,8.3056,7.9648,8.2333,27034,0
2015-02-04,8.1908,8.2896,8.1271,8.2896,50354,0
2015-02-05,8.3056,8.4533,8.2503,8.3893,39734,0
2015-02-06,8.4173,8.6314,8.3393,8.4673,57230,0
2015-02-09,8.4893,8.4893,8.3551,8.4401,36480,0
2015-02-10,8.3752,8.5042,8.3752,8.4893,49677,0
2015-02-11,8.4962,8.5605,8.4462,8.4752,27464,0
2015-02-12,8.4603,8.5818,8.3621,8.5359,37790,0
2015-02-13,8.5744,8.6675,8.5744,8.6395,40893,0
2015-02-17,8.6441,8.6739,8.528,8.6675,35646,0
2015-02-18,8.6025,8.7109,8.6025,8.7109,43729,0
2015-02-19,8.7109,8.7109,8.6395,8.6675,27039,0
2015-02-20,8.6314,8.7804,8.6314,8.7172,67931,0
2015-02-23,8.7109,8.8165,8.6521,8.7018,37977,0
2015-02-24,8.6883,8.8093,8.6739,8.8093,29741,0
2015-02-25,8.5961,8.7732,8.5961,8.7236,31287,0
2015-02-26,8.6811,8.7804,8.6811,8.7678,39140,0
2015-02-27,8.7444,8.859,8.7236,8.8093,95291,0
2015-03-02,8.8804,8.8804,8.7236,8.7804,37834,0
2015-03-03,8.7444,8.951,8.7236,8.9305,137555,0
2015-03-04,8.8868,9.0001,8.7236,8.951,104220,0
2015-03-05,8.9073,9.0242,8.9073,8.9788,27568,0
2015-03-06,8.9788,9.1572,8.9788,9.0647,50631,0
2015-03-09,9.1372,9.1935,9.0647,9.1153,80593,0
2015-03-10,9.1705,9.1857,9.0289,9.0943,48663,0
2015-03-11,9.101,9.1705,9.101,9.1705,45007,0
2015-03-12,9.1857,9.222,9.121,9.1286,43461,0
2015-03-13,9.1372,9.1935,9.121,9.1286,25880,0
2015-03-16,9.1286,9.1372,9.0438,9.121,71449,0
2015-03-17,9.0943,9.1372,9.0242,9.1153,54570,0
2015-03-18,9.1705,9.2125,9.0382,9.1639,52514,0
2015-03-19,9.141,9.2572,9.1038,9.1124,45676,0
2015-03-20,9.1172,9.2001,8.8776,9.1839,96123,0
2015-03-23,9.1839,9.3227,9.1839,9.2648,35558,0
2015-03-24,9.2287,9.2788,9.1639,9.2363,12582,0
2015-03-25,9.2125,9.2725,9.0953,9.2648,41710,0
2015-03-26,9.2125,9.2125,9.1544,9.2125,25025,0
2015-03-27,9.1839,9.242,9.0886,9.2287,45676,0
2015-03-30,9.242,9.3227,9.1763,9.3227,51145,0
2015-03-31,9.3227,9.3452,9.0591,9.0829,107355,0
2015-04-01,9.141,9.1925,8.9788,9.1763,24615,0
2015-04-02,9.1925,9.242,9.0591,9.2125,24207,0
2015-04-06,9.2125,9.3306,9.1763,9.2648,48687,0
2015-04-07,9.2847,9.3032,9.1544,9.2788,39828,0
2015-04-08,9.2287,9.2725,9.2125,9.2125,16822,0
2015-04-09,9.2725,9.2847,9.2125,9.242,14997,0
2015-04-10,9.2125,9.3306,9.2125,9.3227,49778,0
2015-04-13,9.3032,9.3374,9.2287,9.2648,20240,0
2015-04-14,9.2648,9.397,9.2125,9.3306,24069,0
2015-04-15,9.2725,9.3452,9.2125,9.2847,33955,0
2015-04-16,9.2944,9.4263,9.221,9.3091,28406,0
2015-04-17,9.3227,9.352,9.2125,9.2363,17778,0
2015-04-20,9.2788,9.352,9.2125,9.2725,21978,0
2015-04-21,9.2572,9.314,9.2287,9.2944,22556,0
2015-04-22,9.2847,9.3091,9.2506,9.2847,19184,0
2015-04-23,9.2847,9.2944,9.242,9.2506,27898,0
2015-04-24,9.2847,9.3306,9.2363,9.2847,21197,0
2015-04-27,9.2944,9.3598,9.2572,9.2572,35558,0
2015-04-28,9.2847,9.3091,9.2572,9.3091,9437,0
2015-04-29,9.2506,9.3452,9.2506,9.314,62773,0
2015-04-30,9.2725,9.3598,9.2572,9.3227,51967,0
2015-05-01,9.2725,9.3901,9.2725,9.3227,30771,0
2015-05-04,9.3227,9.4263,9.2506,9.352,17778,0
2015-05-05,9.352,9.397,9.3032,9.3677,12856,0
2015-05-06,9.3745,9.4311,9.352,9.4311,20876,0
2015-05-07,9.4311,9.581,9.4263,9.565,19683,0
2015-05-08,9.593,9.834,9.565,9.741,68242,0
2015-05-11,9.754,10.084,9.734,9.893,102975,0
2015-05-12,9.717,10.025,9.709,9.829,26892,0
2015-05-13,9.813,9.967,9.741,9.762,19694,0
2015-05-14,9.747,9.974,9.704,9.813,17643,0
2015-05-15,9.79,9.967,9.783,9.813,31682,0
2015-05-18,9.783,9.909,9.777,9.841,38321,0
2015-05-19,9.8,9.938,9.688,9.762,69607,0
2015-05-20,9.813,9.9,9.4487,9.688,35691,0
2015-05-21,9.688,9.8,9.581,9.644,65371,0
2015-05-22,9.624,9.8,9.4263,9.624,31181,0
2015-05-26,9.661,9.697,9.615,9.688,37301,0
2015-05-27,9.726,9.82,9.673,9.77,60721,0
2015-05-28,9.709,9.777,9.586,9.688,27648,0
2015-05-29,9.697,9.747,9.565,9.601,40207,0
2015-06-01,9.673,9.697,9.557,9.601,25187,0
2015-06-02,9.624,9.661,9.513,9.653,27048,0
2015-06-03,9.644,9.709,9.529,9.644,32000,0
2015-06-04,9.586,9.593,9.505,9.581,30906,0
2015-06-05,9.586,9.704,9.529,9.682,26121,0
2015-06-08,9.704,9.704,9.505,9.673,51558,0
2015-06-09,9.673,9.673,9.4614,9.505,35748,0
2015-06-10,9.513,9.529,9.1705,9.3306,92115,0
2015-06-11,9.3677,9.4399,9.2725,9.3901,42341,0
2015-06-12,9.4028,9.4204,9.242,9.3677,37198,0
2015-06-15,9.397,9.4927,9.3306,9.4839,55386,0
2015-06-16,9.3901,9.741,9.3901,9.653,56205,0
2015-06-17,9.703,9.83,9.565,9.783,65606,0
2015-06-18,9.8,10.513,9.635,9.769,31142,0
2015-06-19,9.769,9.769,9.596,9.694,31142,0
2015-06-22,9.582,9.753,9.573,9.582,23955,0
2015-06-23,9.618,9.753,9.521,9.521,26280,0
2015-06-24,9.521,9.709,9.521,9.658,19297,0
2015-06-25,9.8,9.897,9.582,9.635,122300,0
2015-06-26,9.753,9.769,9.513,9.709,66673,0
2015-06-29,9.709,9.8,9.529,9.536,71595,0
2015-06-30,9.582,9.948,9.513,9.513,289832,0
2015-07-01,9.611,9.618,9.242,9.4829,109656,0
2015-07-02,9.4468,9.582,9.2964,9.4829,43781,0
2015-07-06,9.3403,9.582,9.3169,9.573,57222,0
2015-07-07,9.618,9.618,9.1905,9.505,67337,0
2015-07-08,9.4829,9.4829,9.2798,9.4165,38062,0
2015-07-09,9.4009,9.4302,9.2798,9.3335,33801,0
2015-07-10,9.31,9.3706,9.1819,9.355,41121,0
2015-07-13,9.4009,9.4009,9.2039,9.2866,29009,0
2015-07-14,9.2658,9.355,9.1677,9.3481,45058,0
2015-07-15,9.3852,9.4009,9.122,9.3169,27316,0
2015-07-16,9.2798,9.4829,9.2363,9.4829,34066,0
2015-07-17,9.4692,9.761,9.31,9.596,60416,0
2015-07-20,9.64,9.64,9.3169,9.3638,56026,0
2015-07-21,9.4067,9.551,9.3257,9.437,10513,0
2015-07-22,9.3706,9.521,9.1819,9.1819,33535,0
2015-07-23,9.2572,9.31,8.8442,8.9054,90626,0
2015-07-24,8.9723,9.0771,8.7921,8.949,47243,0
2015-07-27,8.898,8.9342,8.6431,8.7316,38726,0
2015-07-28,8.7921,8.949,8.6792,8.8526,34999,0
2015-07-29,8.9054,9.0178,8.8377,8.8738,31273,0
2015-07-30,8.898,9.1677,8.898,8.9202,19430,0
2015-07-31,8.8897,9.0857,8.7099,8.898,21559,0
2015-08-03,8.8738,8.8738,8.6431,8.7921,48439,0
2015-08-04,8.8377,8.8377,8.6431,8.7768,37394,0
2015-08-05,8.8526,9.0619,8.477,8.9054,53897,0
2015-08-06,9.2798,9.769,9.1076,9.724,102782,0
2015-08-07,9.664,9.732,9.4829,9.543,32337,0
2015-08-10,9.529,9.658,9.0475,9.4692,49371,0
2015-08-11,9.4751,9.525,9.0316,9.2287,59960,0
2015-08-12,9.1382,9.4009,9.0857,9.3638,23687,0
2015-08-13,9.3481,9.4985,9.2866,9.3706,15169,0
2015-08-14,9.3403,9.529,9.3257,9.4829,20893,0
2015-08-17,9.4917,9.746,9.3852,9.603,52433,0
2015-08-18,9.582,9.732,9.536,9.559,61881,0
2015-08-19,9.559,9.603,9.4468,9.603,30209,0
2015-08-20,9.603,9.626,9.4985,9.543,34066,0
2015-08-21,9.573,9.664,9.4302,9.559,29410,0
2015-08-24,9.2039,9.565,9.1991,9.3335,51443,0
2015-08-25,9.3706,9.4692,9.2572,9.2964,44845,0
2015-08-26,9.3169,9.505,9.2201,9.4009,26215,0
2015-08-27,9.4243,9.618,9.3481,9.3852,53629,0
2015-08-28,9.3638,9.559,9.355,9.4604,27415,0
2015-08-31,9.4468,9.543,9.4468,9.536,25552,0
2015-09-01,9.4692,9.596,9.4536,9.565,45911,0
2015-09-02,9.543,9.582,9.505,9.551,68403,0
2015-09-03,9.582,9.724,9.543,9.648,29544,0
2015-09-04,9.611,9.732,9.543,9.685,28080,0
2015-09-08,9.814,9.821,9.732,9.8,32737,0
2015-09-09,9.777,9.964,9.777,9.866,37129,0
2015-09-10,9.777,9.978,9.777,9.89,32688,0
2015-09-11,9.957,9.971,9.814,9.903,35931,0
2015-09-14,9.978,10.168,9.964,10.091,66138,0
2015-09-15,10.107,10.175,10.032,10.144,55228,0
2015-09-16,10.144,10.281,10.107,10.19,70398,0
2015-09-17,10.225,10.225,9.908,9.999,79507,0
2015-09-18,9.999,10.155,9.999,10.1,39785,0
2015-09-21,10.078,10.209,10.078,10.185,50152,0
2015-09-22,10.078,10.232,9.962,10.039,51839,0
2015-09-23,10.039,10.225,9.955,9.955,34990,0
2015-09-24,9.999,10.425,9.899,10.318,71068,0
2015-09-25,10.357,10.611,10.332,10.365,121816,0
2015-09-28,10.347,10.447,9.3306,9.4145,216555,0
2015-09-29,9.436,9.4995,8.8813,8.8897,154606,0
2015-09-30,9.0829,9.4526,8.873,8.9815,359233,0
2015-10-01,8.9741,9.623,8.9741,9.6,80997,0
2015-10-02,9.56,9.615,9.3755,9.585,51967,0
2015-10-05,9.701,9.876,9.668,9.846,40859,0
2015-10-06,9.876,9.969,9.808,9.846,77495,0
2015-10-07,9.893,10.07,9.893,10.015,55984,0
2015-10-08,9.955,10.225,9.946,10.124,16199,0
2015-10-09,10.178,10.254,10.015,10.093,39526,0
2015-10-12,10.093,10.456,10.013,10.287,36240,0
2015-10-13,10.209,10.417,10.194,10.225,59871,0
2015-10-14,10.301,10.365,10.1,10.194,64018,0
2015-10-15,10.14,10.456,10.14,10.378,53264,0
2015-10-16,10.395,10.518,10.357,10.456,52098,0
2015-10-19,10.401,10.557,10.387,10.395,21770,0
2015-10-20,10.425,10.487,10.37,10.401,30753,0
2015-10-21,10.339,10.433,10.318,10.357,25400,0
2015-10-22,10.447,10.447,10.318,10.365,29416,0
2015-10-23,10.365,10.365,9.923,9.955,51321,0
2015-10-26,9.969,9.986,9.0667,9.0829,138405,0
2015-10-27,9.0829,9.2592,9.0215,9.0743,108729,0
2015-10-28,9.1286,9.1515,8.7966,9.0972,214995,0
2015-10-29,8.9983,9.1991,8.9983,9.0215,77756,0
2015-10-30,9.0829,9.1286,8.9899,9.0215,77756,0
2015-11-02,9.0363,9.1429,8.9286,9.0972,103879,0
2015-11-03,9.0438,9.1743,8.951,9.1048,99655,0
2015-11-04,9.1819,9.2524,9.0279,9.0667,107333,0
2015-11-05,9.2372,9.3755,9.0122,9.0515,137498,0
2015-11-06,8.9983,9.514,8.9983,9.436,74385,0
2015-11-09,9.4692,9.4927,9.2993,9.2993,59392,0
2015-11-10,9.2905,9.3677,9.221,9.2808,40691,0
2015-11-11,9.3374,9.523,9.2993,9.4526,37842,0
2015-11-12,9.4458,9.506,9.3989,9.4145,27215,0
2015-11-13,9.4526,9.59,9.4458,9.4995,41988,0
2015-11-16,9.4829,9.59,9.4829,9.56,20347,0
2015-11-17,9.577,9.631,9.4526,9.585,35639,0
2015-11-18,9.554,9.692,9.554,9.661,31104,0
2015-11-19,9.661,9.778,9.661,9.746,18532,0
2015-11-20,9.746,9.893,9.746,9.784,48079,0
2015-11-23,9.815,10.023,9.761,9.946,20217,0
2015-11-24,9.893,9.962,9.784,9.854,42248,0
2015-11-25,9.931,9.999,9.684,9.801,40951,0
2015-11-27,9.738,9.778,9.713,9.761,16977,0
2015-11-30,9.823,9.916,9.753,9.837,39656,0
2015-12-01,9.815,10.023,9.815,9.931,53956,0
2015-12-02,9.962,9.962,9.876,9.899,8111,0
2015-12-03,9.837,9.969,9.746,9.753,28836,0
2015-12-04,9.846,9.846,9.738,9.778,21770,0
2015-12-07,9.778,9.854,9.3374,9.4057,41597,0
2015-12-08,9.3061,9.3452,9.1496,9.1601,37763,0
2015-12-09,9.2592,9.2808,8.9899,9.0515,32011,0
2015-12-10,9.0048,9.2592,8.9899,9.2439,15680,0
2015-12-11,9.0591,9.2592,8.9899,9.0515,52226,0
2015-12-14,9.12,9.1429,8.6123,8.7966,80150,0
2015-12-15,8.7885,8.9815,8.6811,8.951,41731,0
2015-12-16,8.912,9.221,8.7262,9.2049,78404,0
2015-12-17,9.1306,9.312,9.0428,9.0667,35835,0
2015-12-18,9.0428,9.1857,8.8284,8.963,51678,0
2015-12-21,8.9778,9.0103,8.7722,8.9064,60605,0
2015-12-22,8.8999,8.9482,8.811,8.9157,26449,0
2015-12-23,8.8999,9.2096,8.8516,9.1306,48785,0
2015-12-24,9.1943,9.3608,9.1153,9.1153,21643,0
2015-12-28,9.0981,9.4243,9.0196,9.3686,27363,0
2015-12-29,9.4077,9.623,9.3452,9.543,40757,0
2015-12-30,9.4487,9.567,9.4243,9.4565,30106,0
2015-12-31,9.4311,9.704,9.1306,9.1306,41369,0
2016-01-04,9.1943,9.658,9.1382,9.1458,46315,0
2016-01-05,9.0829,9.742,9.0261,9.742,35327,0
2016-01-06,9.4487,9.709,9.2886,9.3306,42769,0
2016-01-07,9.1382,9.4009,8.8831,8.8831,214303,0
2016-01-08,8.8433,9.1058,8.8433,8.8999,14875,0
2016-01-11,8.8684,8.8925,8.6377,8.7722,27770,0
2016-01-12,8.7804,8.9157,8.6205,8.6205,16266,0
2016-01-13,8.6205,8.7172,8.2394,8.2707,47365,0
2016-01-14,8.2876,8.2876,7.6906,8.0963,65519,0
2016-01-15,7.945,8.3657,7.5555,8.144,65989,0
2016-01-19,8.2707,8.6286,8.1118,8.184,32942,0
2016-01-20,7.9615,7.9615,7.3407,7.6906,96931,0
2016-01-21,7.7701,8.0963,7.5395,7.6111,33827,0
2016-01-22,7.6429,8.2563,7.6429,8.1677,23773,0
2016-01-25,8.0406,8.0878,7.651,7.6748,58630,0
2016-01-26,7.7065,8.0009,7.476,7.5555,87627,0
2016-01-27,7.6429,7.7145,7.4362,7.5157,51802,0
2016-01-28,7.5555,7.6351,7.4282,7.5157,36068,0
2016-01-29,7.6985,7.6985,7.4839,7.5236,52520,0
2016-02-01,7.476,7.6351,7.4045,7.6351,47214,0
2016-02-02,7.5952,7.6748,7.3974,7.6748,38169,0
2016-02-03,7.6906,7.6906,7.4124,7.5873,41603,0
2016-02-04,7.5236,7.6351,7.4847,7.5555,36449,0
2016-02-05,7.5635,7.6429,7.476,7.5873,26996,0
2016-02-08,7.5952,7.6748,7.5475,7.6748,39226,0
2016-02-09,7.5555,7.6429,7.4839,7.4918,10809,0
2016-02-10,7.4839,7.6111,7.4282,7.5157,14549,0
2016-02-11,7.476,7.6032,7.4362,7.5952,27986,0
2016-02-12,7.6032,7.7623,7.3965,7.5555,20108,0
2016-02-16,7.5754,7.7782,7.3726,7.4918,30921,0
2016-02-17,7.46,7.5873,7.4123,7.4679,40510,0
2016-02-18,7.4204,7.5951,7.4123,7.5395,35953,0
2016-02-19,7.452,7.651,7.2691,7.46,79565,0
2016-02-22,7.4839,7.5952,7.4204,7.4918,20379,0
2016-02-23,7.4362,7.5395,7.4204,7.5076,34444,0
2016-02-24,7.4044,7.5076,7.4044,7.4998,25478,0
2016-02-25,7.4998,7.6191,7.476,7.5635,21431,0
2016-02-26,7.5315,7.651,7.4839,7.5315,23907,0
2016-02-29,7.5395,7.9212,7.5395,7.8816,52865,0
2016-03-01,7.8578,7.945,7.7941,7.8422,22532,0
2016-03-02,7.7543,7.8972,7.6906,7.8972,30430,0
2016-03-03,7.8179,7.9533,7.6191,7.9055,47980,0
2016-03-04,8.3117,8.3117,7.889,8.0726,54741,0
2016-03-07,8.1278,8.2792,7.7224,7.9376,63035,0
2016-03-08,7.8179,8.025,7.8179,7.9137,32589,0
2016-03-09,7.9137,8.0878,7.9137,8.0009,23123,0
2016-03-10,7.9853,8.1118,7.9293,8.0726,28922,0
2016-03-11,8.0322,8.2394,8.0322,8.0726,36496,0
2016-03-14,8.08,8.3117,8.08,8.3117,40303,0
2016-03-15,8.264,8.3032,8.144,8.1677,9902,0
2016-03-16,8.2316,8.3832,8.0726,8.3743,78880,0
2016-03-17,8.3541,8.5253,8.2469,8.3629,31309,0
2016-03-18,8.4121,8.8067,8.3585,8.3946,59810,0
2016-03-21,8.3699,8.6828,8.3209,8.5854,29105,0
2016-03-22,8.6007,8.6007,8.3541,8.527,57287,0
2016-03-23,8.527,8.6431,8.4613,8.5104,18813,0
2016-03-24,8.4859,8.6431,8.4033,8.4613,23300,0
2016-03-28,8.4446,8.6071,8.3629,8.4033,37389,0
2016-03-29,8.3541,8.5605,8.3541,8.4937,14553,0
2016-03-30,8.5182,8.6007,8.4525,8.5104,19218,0
2016-03-31,8.477,8.5551,8.3541,8.5428,36225,0
2016-04-01,8.4613,8.6007,8.4613,8.5428,29459,0
2016-04-04,8.5517,8.5736,8.3384,8.3946,57274,0
2016-04-05,8.3384,8.477,8.264,8.264,11509,0
2016-04-06,8.2801,8.4491,8.2384,8.4279,37791,0
2016-04-07,8.4121,8.5182,8.3209,8.3629,8483,0
2016-04-08,8.4201,8.527,8.2801,8.3133,18664,0
2016-04-11,8.2886,8.4525,8.2555,8.3384,20108,0
2016-04-12,8.3133,8.5517,8.2307,8.264,43318,0
2016-04-13,8.2716,8.3699,8.1567,8.3541,22377,0
2016-04-14,8.2886,8.3455,8.2384,8.2384,16490,0
2016-04-15,8.1976,8.3133,8.1118,8.2104,23753,0
2016-04-18,8.1814,8.2886,8.1662,8.2307,21744,0
2016-04-19,8.2307,8.3209,8.2018,8.2801,24467,0
2016-04-20,8.2886,8.3123,8.1644,8.1814,15908,0
2016-04-21,8.1814,8.3252,8.1644,8.2222,33880,0
2016-04-22,8.2222,8.3455,8.1891,8.3167,24793,0
2016-04-25,8.2801,8.3133,8.2061,8.2061,27329,0
2016-04-26,8.2138,8.3455,8.1976,8.2061,18423,0
2016-04-27,8.2061,8.3541,8.1891,8.2469,21212,0
2016-04-28,8.2307,8.3023,8.1891,8.1976,17673,0
2016-04-29,8.1976,8.3123,8.1644,8.2061,27140,0
2016-05-02,8.173,8.3133,8.1482,8.1482,24586,0
2016-05-03,8.1482,8.173,7.9781,8.0743,26866,0
2016-05-04,7.9919,8.0989,7.9231,8.0989,44169,0
2016-05-05,8.1075,8.2886,8.0744,8.2801,36077,0
2016-05-06,8.2307,8.4859,8.1976,8.3875,31946,0
2016-05-09,8.4525,8.4525,8.2469,8.2886,48546,0
2016-05-10,8.3133,8.477,8.3133,8.4033,31973,0
2016-05-11,8.4033,8.6007,8.4033,8.5605,17949,0
2016-05-12,8.5428,8.7163,8.4279,8.527,42488,0
2016-05-13,8.5684,8.6386,8.477,8.6007,21982,0
2016-05-16,8.5925,8.7082,8.4446,8.6504,12851,0
2016-05-17,8.5605,8.699,8.4366,8.6179,25062,0
2016-05-18,8.5605,8.7244,8.5428,8.6747,14908,0
2016-05-19,8.6007,8.7082,8.025,8.1482,116473,0
2016-05-20,8.1814,8.4121,8.1194,8.2886,33329,0
2016-05-23,8.2555,8.4121,8.1976,8.3384,26223,0
2016-05-24,8.3384,8.5175,8.3384,8.4692,43464,0
2016-05-25,8.3875,8.5517,8.3875,8.527,28112,0
2016-05-26,8.5182,8.5517,8.4033,8.4033,19491,0
2016-05-27,8.4446,8.4937,8.4366,8.4859,9805,0
2016-05-31,8.5428,8.6675,8.477,8.6341,44212,0
2016-06-01,8.6431,8.7569,8.5925,8.7569,19627,0
2016-06-02,8.7569,8.8721,8.7325,8.8721,36938,0
2016-06-03,8.8721,8.9138,8.7244,8.8147,42338,0
2016-06-06,8.8067,9.0373,8.7325,9.0373,51431,0
2016-06-07,9.0867,9.0867,8.8147,8.9305,48780,0
2016-06-08,8.9305,9.0543,8.7487,8.9788,44195,0
2016-06-09,8.9788,9.0543,8.8147,9.0215,53327,0
2016-06-10,8.988,9.0048,8.847,8.8804,49073,0
2016-06-13,8.8563,8.963,8.6918,8.963,51919,0
2016-06-14,8.9222,8.9964,8.7821,8.9222,53600,0
2016-06-15,8.8067,9.261,8.8067,9.0122,138041,0
2016-06-16,8.7613,9.0857,8.7613,9.0001,88784,0
2016-06-17,8.9741,9.0591,8.8303,8.9825,19142,0
2016-06-20,9.0591,9.4927,9.0252,9.0857,90481,0
2016-06-21,9.0677,9.0677,8.9741,9.0382,22604,0
2016-06-22,9.0763,9.3569,9.0419,9.0763,21687,0
2016-06-23,9.162,9.3325,8.9574,9.0763,24659,0
2016-06-24,8.9825,9.2382,8.9658,9.1705,27084,0
2016-06-27,9.1182,9.2296,8.9054,8.9398,31872,0
2016-06-28,8.9658,9.1276,8.9315,8.9398,18058,0
2016-06-29,9.0252,9.2886,9.0252,9.1963,66199,0
2016-06-30,9.2296,9.3569,9.1438,9.2039,106894,0
2016-07-01,9.2039,9.3061,9.1544,9.2983,24918,0
2016-07-05,9.3657,9.569,9.3325,9.561,79243,0
2016-07-06,9.553,9.646,9.4497,9.586,53925,0
2016-07-07,9.621,9.756,9.569,9.699,60696,0
2016-07-08,9.706,9.808,9.665,9.782,57697,0
2016-07-11,9.8,9.927,9.748,9.817,32722,0
2016-07-12,9.851,9.851,9.782,9.79,31267,0
2016-07-13,9.782,9.851,9.741,9.782,45599,0
2016-07-14,9.851,9.851,9.782,9.808,7127,0
2016-07-15,9.851,9.851,9.79,9.79,33683,0
2016-07-18,9.836,9.851,9.782,9.803,12384,0
2016-07-19,9.8,9.841,9.748,9.774,26846,0
2016-07-20,9.8,9.825,9.706,9.808,38531,0
2016-07-21,9.782,9.812,9.621,9.679,64790,0
2016-07-22,9.671,9.808,9.671,9.782,24084,0
2016-07-25,9.689,9.817,9.4751,9.713,43863,0
2016-07-26,9.699,9.867,9.547,9.867,44957,0
2016-07-27,9.782,9.867,9.782,9.851,14151,0
2016-07-28,9.867,9.926,9.782,9.782,19384,0
2016-07-29,9.782,9.935,9.741,9.774,18801,0
2016-08-01,9.841,9.885,9.646,9.646,17183,0
2016-08-02,9.671,9.927,9.655,9.671,22431,0
2016-08-03,9.671,9.825,9.603,9.706,22416,0
2016-08-04,9.766,9.859,9.582,9.741,33809,0
2016-08-05,9.699,9.987,9.668,9.859,35082,0
2016-08-08,9.851,10.821,9.851,10.267,98183,0
2016-08-09,10.046,10.106,9.91,10.03,104632,0
2016-08-10,10.097,10.097,9.817,9.851,48788,0
2016-08-11,9.867,9.953,9.867,9.867,17967,0
2016-08-12,9.841,10.165,9.776,9.782,15226,0
2016-08-15,9.808,9.885,9.699,9.706,45351,0
2016-08-16,9.665,9.867,9.655,9.689,14439,0
2016-08-17,9.741,9.927,9.595,9.919,27125,0
2016-08-18,9.927,10.071,9.732,9.817,23585,0
2016-08-19,9.91,10.03,9.91,9.919,27300,0
2016-08-22,9.885,10.106,9.782,9.927,9734,0
2016-08-23,9.987,10.114,9.877,9.977,18485,0
2016-08-24,10.021,10.021,9.859,9.927,19695,0
2016-08-25,9.3569,9.893,9.3569,9.8,70876,0
2016-08-26,9.79,10.03,9.79,9.918,12759,0
2016-08-29,9.91,9.953,9.841,9.867,26197,0
2016-08-30,9.851,9.9,9.817,9.851,15748,0
2016-08-31,9.79,9.91,9.756,9.834,62758,0
2016-09-01,9.841,9.9,9.766,9.834,28980,0
2016-09-02,9.875,9.875,9.782,9.841,16073,0
2016-09-06,9.859,10.037,9.79,9.905,43390,0
2016-09-07,9.953,10.037,9.825,9.919,40215,0
2016-09-08,9.851,9.961,9.741,9.859,61187,0
2016-09-09,9.851,9.941,9.79,9.885,34505,0
2016-09-12,9.867,9.937,9.774,9.867,60862,0
2016-09-13,9.766,9.875,9.766,9.867,65425,0
2016-09-14,9.8,9.953,9.732,9.851,54258,0
2016-09-15,9.82,9.934,9.67,9.67,65026,0
2016-09-16,9.653,10.013,9.591,9.872,22818,0
2016-09-19,9.898,10.031,9.801,9.96,10522,0
2016-09-20,9.844,10.048,9.723,9.793,48446,0
2016-09-21,9.784,9.96,9.749,9.89,18015,0
2016-09-22,9.82,10.003,9.82,9.881,18819,0
2016-09-23,9.872,10.021,9.758,9.784,39567,0
2016-09-26,9.698,9.793,9.663,9.733,18763,0
2016-09-27,9.653,9.742,9.609,9.678,43025,0
2016-09-28,9.663,9.801,9.583,9.644,19380,0
2016-09-29,9.618,9.705,9.517,9.609,29927,0
2016-09-30,9.556,9.776,9.556,9.591,33541,0
2016-10-03,9.663,9.784,9.503,9.639,21410,0
2016-10-04,9.67,9.806,9.503,9.688,29321,0
2016-10-05,9.663,9.663,9.3989,9.4946,16702,0
2016-10-06,9.512,9.618,9.503,9.522,17513,0
2016-10-07,9.522,9.705,9.4331,9.4946,23960,0
2016-10-10,9.477,9.574,9.3638,9.4165,32961,0
2016-10-11,9.4692,9.4692,9.0382,9.2134,81455,0
2016-10-12,9.2401,9.3813,9.1524,9.2837,29672,0
2016-10-13,9.2582,9.4555,9.2582,9.3638,16220,0
2016-10-14,9.3716,9.4253,9.2486,9.3032,12820,0
2016-10-17,9.3462,9.4253,9.0915,9.1268,18677,0
2016-10-18,9.1524,9.4253,9.1486,9.311,22678,0
2016-10-19,9.2837,9.53,9.2486,9.503,17504,0
2016-10-20,9.4516,9.601,9.3462,9.53,11691,0
2016-10-21,9.4419,9.618,9.4331,9.4604,14944,0
2016-10-24,9.4692,9.635,9.354,9.3716,10338,0
2016-10-25,9.3374,9.635,9.2678,9.311,32183,0
2016-10-26,9.3032,9.4331,9.3032,9.4331,18827,0
2016-10-27,9.4419,9.4682,9.2788,9.3979,15487,0
2016-10-28,9.4253,9.4331,9.2754,9.3901,19947,0
2016-10-31,9.3901,9.522,9.3901,9.4067,20475,0
2016-11-01,9.3901,9.4946,9.2837,9.3979,19423,0
2016-11-02,9.311,9.4067,9.2678,9.2678,24751,0
2016-11-03,9.3286,9.55,9.3286,9.3677,25875,0
2016-11-04,9.3979,9.3979,9.2678,9.2837,13477,0
2016-11-07,9.2837,9.539,9.2754,9.539,37006,0
2016-11-08,9.4331,9.758,9.4331,9.749,26071,0
2016-11-09,9.4331,10.003,9.4331,9.952,31637,0
2016-11-10,10.048,10.179,9.982,10.179,57646,0
2016-11-11,10.039,10.179,9.977,10.135,18864,0
2016-11-14,10.179,10.179,10.092,10.129,12781,0
2016-11-15,10.109,10.179,9.836,9.881,10851,0
2016-11-16,9.89,10.135,9.864,9.916,31342,0
2016-11-17,10.067,10.077,9.872,9.968,25474,0
2016-11-18,9.942,10.056,9.663,9.942,43021,0
2016-11-21,9.977,10.16,9.907,9.977,15407,0
2016-11-22,10.039,10.179,10.013,10.179,40686,0
2016-11-23,10.074,10.329,9.977,10.293,88912,0
2016-11-25,10.336,10.336,10.198,10.329,50258,0
2016-11-28,10.286,10.336,10.022,10.336,75768,0
2016-11-29,10.336,10.531,10.135,10.398,132132,0
2016-11-30,10.469,10.767,10.179,10.276,106262,0
2016-12-01,10.267,10.381,10.092,10.254,91574,0
2016-12-02,10.232,10.293,10.083,10.214,67684,0
2016-12-05,10.329,10.345,10.171,10.267,52294,0
2016-12-06,10.267,10.286,10.171,10.206,36025,0
2016-12-07,10.241,10.356,10.1,10.267,57837,0
2016-12-08,10.267,10.336,10.214,10.276,67264,0
2016-12-09,10.336,10.636,10.31,10.531,106490,0
2016-12-12,10.61,10.706,10.46,10.531,101315,0
2016-12-13,10.627,10.741,10.539,10.679,100329,0
2016-12-14,10.663,11.004,10.653,10.864,109678,0
2016-12-15,10.872,11.11,10.872,11.066,127635,0
2016-12-16,11.152,11.324,10.971,11.304,92031,0
2016-12-19,11.314,11.395,11.051,11.169,73990,0
2016-12-20,11.188,11.295,10.957,11.021,32989,0
2016-12-21,11.026,11.107,10.909,10.935,54369,0
2016-12-22,11.07,11.179,10.944,11.052,46426,0
2016-12-23,11.062,11.107,10.916,10.935,19089,0
2016-12-27,10.926,11.061,10.907,11.016,53782,0
2016-12-28,11.016,11.079,10.907,11.079,16495,0
2016-12-29,11.043,11.107,11.043,11.088,14714,0
2016-12-30,11.062,11.107,10.943,10.99,31745,0
2017-01-03,10.997,11.133,10.89,11.034,71703,0
2017-01-04,11.133,11.422,11.043,11.422,137908,0
2017-01-05,11.467,11.495,10.971,11.287,158058,0
2017-01-06,11.205,11.44,11.107,11.242,75556,0
2017-01-09,11.225,11.377,11.196,11.287,29483,0
2017-01-10,11.314,11.459,11.251,11.278,37493,0
2017-01-11,11.35,11.422,11.192,11.36,25382,0
2017-01-12,11.341,11.341,11.116,11.124,53204,0
2017-01-13,11.188,11.422,11.188,11.422,13127,0
2017-01-17,11.405,11.459,11.332,11.45,36945,0
2017-01-18,11.45,11.539,11.227,11.503,45657,0
2017-01-19,11.522,11.549,11.251,11.35,37409,0
2017-01-20,11.413,11.531,11.251,11.36,19085,0
2017-01-23,11.314,11.558,11.314,11.513,36233,0
2017-01-24,11.513,11.558,11.441,11.486,29681,0
2017-01-25,11.539,11.649,11.477,11.629,36514,0
2017-01-26,11.467,11.495,11.377,11.377,26587,0
2017-01-27,11.441,11.629,11.377,11.603,40508,0
2017-01-30,11.629,11.639,11.324,11.324,41547,0
2017-01-31,11.304,11.369,11.179,11.268,56561,0
2017-02-01,11.261,11.441,11.205,11.225,34678,0
2017-02-02,11.196,11.549,11.196,11.431,39572,0
2017-02-03,11.377,11.486,11.332,11.45,30901,0
2017-02-06,11.503,11.513,11.36,11.486,34169,0
2017-02-07,11.513,11.629,11.473,11.495,52578,0
2017-02-08,11.539,11.603,11.513,11.531,31485,0
2017-02-09,11.603,11.639,11.467,11.467,30546,0
2017-02-10,11.513,11.603,11.487,11.513,26248,0
2017-02-13,11.558,11.792,11.513,11.658,51635,0
2017-02-14,11.603,11.675,11.502,11.613,33978,0
2017-02-15,11.665,11.828,11.603,11.675,20569,0
2017-02-16,11.721,11.738,11.576,11.685,26942,0
2017-02-17,11.603,11.685,11.549,11.675,13500,0
2017-02-21,11.694,11.694,11.531,11.585,24905,0
2017-02-22,11.567,11.649,11.522,11.531,16172,0
2017-02-23,11.558,11.706,11.558,11.675,35070,0
2017-02-24,11.675,11.675,11.558,11.567,17099,0
2017-02-27,11.639,11.784,11.577,11.784,37247,0
2017-02-28,11.766,11.767,11.558,11.685,30389,0
2017-03-01,11.738,11.757,11.577,11.658,43467,0
2017-03-02,11.621,11.919,11.621,11.91,40911,0
2017-03-03,11.91,11.91,11.698,11.874,41814,0
2017-03-06,11.874,11.874,11.577,11.874,68983,0
2017-03-07,11.757,11.774,11.603,11.738,56013,0
2017-03-08,11.738,11.792,11.528,11.593,54390,0
2017-03-09,11.558,11.747,11.558,11.567,58490,0
2017-03-10,11.649,11.685,11.467,11.675,43081,0
2017-03-13,11.702,11.784,11.577,11.721,62407,0
2017-03-14,11.738,11.792,11.567,11.694,42801,0
2017-03-15,11.73,12.009,11.67,11.774,58510,0
2017-03-16,12.151,12.252,11.89,11.984,93205,0
2017-03-17,12.011,12.716,12.011,12.522,99203,0
2017-03-20,12.577,12.884,12.336,12.866,86919,0
2017-03-21,12.847,12.995,12.736,12.837,70447,0
2017-03-22,12.856,12.884,12.559,12.837,87419,0
2017-03-23,12.9,13.185,12.814,12.88,81472,0
2017-03-24,12.976,13.052,12.632,12.68,48729,0
2017-03-27,12.509,12.89,12.413,12.804,33839,0
2017-03-28,12.842,12.908,12.68,12.756,36204,0
2017-03-29,12.738,12.994,12.738,12.938,40424,0
2017-03-30,12.928,13.204,12.928,13.128,36638,0
2017-03-31,13.138,13.204,12.985,13.157,32857,0
2017-04-03,13.185,13.281,13.128,13.204,60022,0
2017-04-04,13.204,13.228,13.004,13.109,31514,0
2017-04-05,13.138,13.242,13.071,13.166,17562,0
2017-04-06,13.195,13.195,13.109,13.109,26111,0
2017-04-07,13.157,13.233,13.147,13.195,33932,0
2017-04-10,13.147,13.309,13.071,13.166,25214,0
2017-04-11,13.147,13.204,13.118,13.166,30674,0
2017-04-12,13.214,13.438,13.214,13.328,55226,0
2017-04-13,13.366,13.405,13.281,13.328,30105,0
2017-04-17,13.309,13.871,13.309,13.671,62448,0
2017-04-18,13.575,13.728,13.509,13.595,45028,0
2017-04-19,13.567,13.871,13.567,13.681,53301,0
2017-04-20,13.795,13.916,13.671,13.69,31242,0
2017-04-21,13.785,13.9,13.738,13.766,21269,0
2017-04-24,13.89,13.9,13.461,13.852,44688,0
2017-04-25,13.881,13.986,13.547,13.699,59111,0
2017-04-26,13.747,13.862,13.443,13.499,54305,0
2017-04-27,13.499,13.623,13.175,13.385,42551,0
2017-04-28,13.385,13.575,13.166,13.395,39142,0
2017-05-01,13.481,13.575,13.214,13.499,56800,0
2017-05-02,13.509,13.719,13.481,13.719,53364,0
2017-05-03,13.69,13.69,13.185,13.575,66738,0
2017-05-04,13.585,13.656,13.252,13.614,33163,0
2017-05-05,13.147,13.537,12.87,13.319,67662,0
2017-05-08,13.281,13.733,13.281,13.69,44971,0
2017-05-09,13.814,14.052,13.755,13.957,87465,0
2017-05-10,13.947,14.052,13.823,13.89,44533,0
2017-05-11,13.938,13.986,13.719,13.738,41939,0
2017-05-12,13.738,13.947,13.49,13.709,49951,0
2017-05-15,13.747,13.909,13.476,13.866,35925,0
2017-05-16,13.814,13.871,13.451,13.652,26202,0
2017-05-17,13.529,13.709,13.443,13.575,32863,0
2017-05-18,13.499,13.575,13.441,13.519,49522,0
2017-05-19,13.529,13.682,13.38,13.433,35443,0
2017-05-22,13.557,13.957,13.557,13.842,28558,0
2017-05-23,13.862,13.9,13.728,13.776,22327,0
2017-05-24,13.862,13.881,13.585,13.681,26696,0
2017-05-25,13.681,13.986,13.537,13.537,26132,0
2017-05-26,13.814,13.814,13.49,13.537,20832,0
2017-05-30,13.557,13.575,13.481,13.529,12869,0
2017-05-31,13.557,13.823,13.529,13.537,44248,0
2017-06-01,13.652,13.785,13.547,13.766,26987,0
2017-06-02,13.766,13.814,13.529,13.529,24947,0
2017-06-05,13.757,13.766,13.63,13.69,24361,0
2017-06-06,13.681,13.766,13.661,13.738,27103,0
2017-06-07,13.823,13.823,13.681,13.766,23498,0
2017-06-08,13.823,13.833,13.661,13.671,35659,0
2017-06-09,13.671,13.871,13.661,13.833,27800,0
2017-06-12,13.766,13.986,13.671,13.862,40473,0
2017-06-13,13.862,13.976,13.671,13.89,61340,0
2017-06-14,13.89,13.976,13.776,13.862,96257,0
2017-06-15,13.896,14.091,13.808,14.091,33267,0
2017-06-16,13.964,14.111,13.964,14.013,15660,0
2017-06-19,14.062,14.257,13.681,13.71,56470,0
2017-06-20,13.515,13.845,13.515,13.593,61597,0
2017-06-21,13.603,13.847,13.603,13.788,13571,0
2017-06-22,13.759,14.081,13.759,13.974,28843,0
2017-06-23,13.974,14.13,13.974,14.12,10252,0
2017-06-26,14.12,14.12,13.984,14.032,20848,0
2017-06-27,13.193,13.31,12.851,13.017,2757776,0
2017-06-28,13.017,13.115,12.841,12.988,384855,0
2017-06-29,13.124,13.14,12.9,13.046,175544,0
2017-06-30,13.144,13.183,12.997,13.056,123369,0
2017-07-03,13.144,13.144,13.007,13.115,66573,0
2017-07-05,13.134,13.173,12.909,13.066,60535,0
2017-07-06,12.968,13.105,12.909,12.968,121517,0
2017-07-07,12.968,13.085,12.939,12.978,66376,0
2017-07-10,12.9,13.007,12.9,12.939,116863,0
2017-07-11,12.939,13.095,12.939,13.075,61095,0
2017-07-12,13.085,13.12,12.99,13.027,57367,0
2017-07-13,13.075,13.124,12.91,12.968,58677,0
2017-07-14,13.017,13.105,12.978,13.085,41154,0
2017-07-17,13.075,13.115,12.958,13.046,53652,0
2017-07-18,13.115,13.115,12.929,12.958,63385,0
2017-07-19,12.968,13.212,12.958,13.105,58827,0
2017-07-20,13.29,13.29,13.036,13.075,55274,0
2017-07-21,13.163,13.163,12.89,13.036,179314,0
2017-07-24,12.978,13.183,12.958,13.007,36480,0
2017-07-25,12.929,13.105,12.922,12.998,57691,0
2017-07-26,12.939,13.056,12.927,12.997,42408,0
2017-07-27,12.939,13.007,12.939,12.988,40017,0
2017-07-28,12.939,13.036,12.926,12.978,37518,0
2017-07-31,12.949,13.036,12.841,13.027,68180,0
2017-08-01,13.007,13.027,12.841,12.9,43052,0
2017-08-02,12.89,12.978,12.743,12.861,46904,0
2017-08-03,12.88,12.909,12.743,12.861,44691,0
2017-08-04,12.841,12.939,12.762,12.841,58245,0
2017-08-07,13.154,13.309,13.008,13.251,505130,0
2017-08-08,13.427,13.691,13.329,13.573,504178,0
2017-08-09,14.062,14.062,13.448,13.671,241476,0
2017-08-10,13.583,13.769,13.505,13.525,114631,0
2017-08-11,13.476,13.73,13.476,13.661,285922,0
2017-08-14,13.691,13.72,13.622,13.661,291278,0
2017-08-15,13.739,13.895,13.661,13.769,236141,0
2017-08-16,13.769,14.062,13.622,13.974,133503,0
2017-08-17,13.915,14.06,13.866,13.984,107742,0
2017-08-18,13.984,14.042,13.915,13.954,149785,0
2017-08-21,13.964,14.062,13.886,13.935,119060,0
2017-08-22,14.013,14.027,13.886,13.954,39004,0
2017-08-23,13.935,14.072,13.915,14.052,89891,0
2017-08-24,14.062,14.101,13.93,14.003,48782,0
2017-08-25,14.023,14.247,13.974,14.101,64846,0
2017-08-28,14.198,14.267,14.081,14.111,56890,0
2017-08-29,14.032,14.11,14.013,14.052,76233,0
2017-08-30,14.12,14.179,13.984,14.111,63870,0
2017-08-31,14.12,14.247,13.72,13.749,119685,0
2017-09-01,13.671,13.906,13.573,13.818,64879,0
2017-09-05,13.769,13.915,13.671,13.866,50753,0
2017-09-06,13.808,14.208,13.808,14.15,67600,0
2017-09-07,14.208,14.208,13.915,14.101,54065,0
2017-09-08,14.15,14.257,14.082,14.14,93244,0
2017-09-11,14.12,14.306,13.974,14.159,131537,0
2017-09-12,14.169,14.257,14.023,14.198,119565,0
2017-09-13,14.306,14.306,14.062,14.208,84878,0
2017-09-14,14.189,14.579,14.062,14.55,161668,0
2017-09-15,14.54,14.93,14.25,14.5,108154,0
2017-09-18,14.5,14.5,14.3,14.42,79782,0
2017-09-19,14.41,14.41,14.3,14.36,50762,0
2017-09-20,14.36,14.4368,14.15,14.27,62074,0
2017-09-21,14.26,14.3062,14.16,14.19,64992,0
2017-09-22,14.21,14.53,14.18,14.46,55624,0
2017-09-25,14.51,14.51,14.3101,14.37,41806,0
2017-09-26,14.34,14.45,14.34,14.37,34560,0
2017-09-27,14.47,14.58,14.43,14.52,41397,0
2017-09-28,14.49,14.82,14.45,14.79,68740,0
2017-09-29,14.85,14.85,14.43,14.74,88935,0
2017-10-02,14.67,14.71,14.515,14.6,41609,0
2017-10-03,14.6,14.8,14.54,14.78,67985,0
2017-10-04,14.8,14.8,14.671,14.75,45260,0
2017-10-05,14.79,14.91,14.72,14.85,32036,0
2017-10-06,14.85,14.99,14.85,14.95,48299,0
2017-10-09,15,15,14.88,14.94,46542,0
2017-10-10,14.94,14.94,14.65,14.7,81031,0
2017-10-11,14.69,14.95,14.69,14.72,39903,0
2017-10-12,14.78,14.86,14.71,14.74,36832,0
2017-10-13,14.77,14.86,14.65,14.84,66822,0
2017-10-16,14.89,14.89,14.66,14.83,38365,0
2017-10-17,14.88,14.88,14.73,14.75,18119,0
2017-10-18,14.7629,14.77,14.7,14.77,15026,0
2017-10-19,14.8,14.97,14.73,14.94,42708,0
2017-10-20,14.95,15.05,14.86,15.04,38229,0
2017-10-23,14.31,14.81,14.31,14.67,119210,0
2017-10-24,14.68,14.83,14.6,14.73,46207,0
2017-10-25,14.72,14.722,14.42,14.44,50748,0
2017-10-26,14.45,14.91,14.45,14.58,41162,0
2017-10-27,14.51,14.72,14.35,14.38,45858,0
2017-10-30,14.26,14.4372,14.1,14.26,82731,0
2017-10-31,14.26,14.5,14.26,14.32,57178,0
2017-11-01,14.44,14.49,14.16,14.26,23876,0
2017-11-02,14.25,14.386,14.1,14.32,27264,0
2017-11-03,14.24,14.54,14.15,14.4,32799,0
2017-11-06,14.2,14.265,14.1,14.21,44204,0
2017-11-07,13.9,13.9,13.2,13.51,207290,0
2017-11-08,13.5,13.5,13.355,13.43,69673,0
2017-11-09,13.37,13.47,13.35,13.45,34860,0
2017-11-10,13.39,13.48,13.25,13.44,52798,0
