Date,Open,High,Low,Close,Volume,OpenInt
2011-04-05,11.605,11.616,11.591,11.61,192278,0
2011-04-06,11.616,11.67,11.597,11.605,222102,0
2011-04-07,11.621,11.632,11.597,11.616,160425,0
2011-04-08,11.65,11.65,11.597,11.616,141389,0
2011-04-11,11.632,11.644,11.605,11.61,128742,0
2011-04-12,11.621,11.632,11.591,11.591,115374,0
2011-04-13,11.61,11.621,11.591,11.591,63372,0
2011-04-14,11.591,11.597,11.591,11.591,67315,0
2011-04-15,11.597,11.616,11.591,11.616,75480,0
2011-04-18,11.616,11.616,11.591,11.591,289102,0
2011-04-19,11.605,11.61,11.591,11.605,128032,0
2011-04-20,11.616,11.626,11.597,11.616,160952,0
2011-04-21,11.616,11.616,11.591,11.597,101908,0
2011-04-25,11.605,11.616,11.591,11.591,130796,0
2011-04-26,11.591,11.605,11.591,11.591,110970,0
2011-04-27,11.591,11.597,11.591,11.591,87584,0
2011-04-28,11.591,11.61,11.591,11.591,72702,0
2011-04-29,11.594,11.602,11.594,11.602,84187,0
2011-05-02,11.605,11.61,11.591,11.591,44456,0
2011-05-03,11.591,11.609,11.591,11.591,205947,0
2011-05-04,11.591,11.61,11.591,11.591,1568009,0
2011-05-05,11.591,11.609,11.591,11.591,418457,0
2011-05-06,11.591,11.597,11.591,11.591,399762,0
2011-05-09,11.591,11.597,11.591,11.591,368264,0
2011-05-10,11.591,11.597,11.591,11.591,166564,0
2011-05-11,11.591,11.597,11.591,11.591,611065,0
2011-05-12,11.591,11.61,11.591,11.591,648909,0
2011-05-13,11.626,11.626,11.092,11.129,518818,0
2011-05-16,11.069,11.096,10.925,11.075,223474,0
2011-05-17,10.953,10.982,10.84,10.976,313350,0
2011-05-18,10.976,11.221,10.914,11.18,141213,0
2011-05-19,11.185,11.243,11.069,11.129,125888,0
2011-05-20,11.071,11.132,10.952,11.049,140651,0
2011-05-23,11.031,11.031,10.53,10.743,432042,0
2011-05-24,10.79,10.901,10.576,10.63,414907,0
2011-05-25,10.717,10.844,10.705,10.81,169575,0
2011-05-26,10.872,10.946,10.844,10.914,141266,0
2011-05-27,10.964,11.045,10.912,11.012,131636,0
2011-05-31,11.044,11.059,11.011,11.049,86924,0
2011-06-01,11.096,11.185,11.031,11.055,211213,0
2011-06-02,11.482,11.482,10.987,11.019,145772,0
2011-06-03,11.012,11.019,10.894,10.894,100963,0
2011-06-06,10.976,10.976,10.843,10.928,166761,0
2011-06-07,10.881,10.912,10.717,10.887,138071,0
2011-06-08,10.928,10.928,10.735,10.792,132891,0
2011-06-09,10.813,10.858,10.504,10.756,234100,0
2011-06-10,10.756,10.838,10.633,10.701,252972,0
2011-06-13,10.602,10.723,10.563,10.58,177708,0
2011-06-14,10.567,10.71,10.551,10.676,192297,0
2011-06-15,10.639,10.652,10.275,10.504,288927,0
2011-06-16,10.358,10.605,10.347,10.527,261766,0
2011-06-17,10.545,10.851,10.337,10.485,197911,0
2011-06-20,10.424,10.682,10.424,10.676,110682,0
2011-06-21,10.75,11.059,10.662,11.032,175554,0
2011-06-22,10.94,10.94,10.768,10.881,113022,0
2011-06-23,10.881,10.881,10.545,10.74,187912,0
2011-06-24,10.74,10.83,10.676,10.756,99582,0
2011-06-27,10.813,11.032,10.622,10.639,176619,0
2011-06-28,10.645,10.75,10.645,10.682,120392,0
2011-06-29,10.694,10.843,10.694,10.838,201507,0
2011-06-30,11.246,11.246,10.948,10.967,196929,0
2011-07-01,10.976,11.045,10.87,11.038,89720,0
2011-07-05,11.019,11.137,10.952,11.082,110729,0
2011-07-06,10.997,11.206,10.997,11.191,120003,0
2011-07-07,11.206,11.312,11.183,11.257,185205,0
2011-07-08,11.233,11.365,11.171,11.296,137458,0
2011-07-11,11.105,11.105,10.928,11.059,165698,0
2011-07-12,11.025,11.049,10.987,11.049,104767,0
2011-07-13,11.063,11.167,11.063,11.086,161461,0
2011-07-14,11.137,11.137,10.987,11.098,140884,0
2011-07-15,11.125,11.137,11.005,11.093,109280,0
2011-07-18,11.059,11.105,10.87,11.032,134473,0
2011-07-19,11.031,11.211,10.92,11.098,378369,0
2011-07-20,11.167,11.177,10.987,11.171,204102,0
2011-07-21,11.171,11.213,10.987,11.038,267467,0
2011-07-22,11.005,11.171,10.958,11.038,211973,0
2011-07-25,11.019,11.125,10.825,10.858,171310,0
2011-07-26,10.825,10.895,10.704,10.89,331513,0
2011-07-27,10.899,10.958,10.633,10.657,198165,0
2011-07-28,10.636,10.729,10.429,10.436,253049,0
2011-07-29,10.321,10.872,10.22,10.847,799184,0
2011-08-01,10.894,10.982,10.761,10.838,195826,0
2011-08-02,10.838,10.89,10.581,10.755,417476,0
2011-08-03,10.779,10.779,10.186,10.774,441048,0
2011-08-04,11.616,11.626,9.709,9.916,907840,0
2011-08-05,9.972,10.067,9.3937,9.865,864547,0
2011-08-08,9.0978,9.2587,8.5081,8.5252,953601,0
2011-08-09,8.6322,8.9514,8.2056,8.825,697659,0
2011-08-10,8.7681,9.1557,8.7131,9.0368,477304,0
2011-08-11,9.0198,9.517,8.9783,9.4506,687846,0
2011-08-12,9.61,9.777,9.542,9.755,344354,0
2011-08-15,9.795,10.325,9.788,10.154,490799,0
2011-08-16,10.026,10.174,9.865,10.075,443217,0
2011-08-17,10.109,10.319,9.854,10.109,417277,0
2011-08-18,9.943,9.996,9.511,9.659,337738,0
2011-08-19,9.542,9.832,9.3647,9.3647,254793,0
2011-08-22,9.4556,9.4934,9.0881,9.1915,326059,0
2011-08-23,9.202,9.302,9.0709,9.302,490290,0
2011-08-24,9.3206,9.561,9.1557,9.4874,277758,0
2011-08-25,9.536,9.57,9.0244,9.3266,510679,0
2011-08-26,9.2854,9.539,9.1683,9.3236,366384,0
2011-08-29,9.4214,9.814,9.4214,9.777,205872,0
2011-08-30,9.769,9.961,9.57,9.918,264576,0
2011-08-31,10.465,10.465,9.888,9.894,438333,0
2011-09-01,9.865,9.985,9.849,9.925,167459,0
2011-09-02,9.876,9.894,9.536,9.602,448500,0
2011-09-06,9.4204,9.558,9.3637,9.4516,173862,0
2011-09-07,9.4894,9.797,9.4824,9.683,282682,0
2011-09-08,9.683,9.862,9.677,9.697,208356,0
2011-09-09,9.4154,9.724,9.4154,9.527,199123,0
2011-09-12,9.513,9.683,9.2854,9.4332,253017,0
2011-09-13,9.4006,9.4685,9.2684,9.4204,204600,0
2011-09-14,9.4685,9.513,9.2617,9.4273,288530,0
2011-09-15,9.4451,9.52,9.351,9.4273,360122,0
2011-09-16,9.4204,9.508,9.2762,9.4076,282231,0
2011-09-19,9.3236,9.3923,9.0862,9.351,320676,0
2011-09-20,9.4332,9.532,9.1819,9.2733,250392,0
2011-09-21,9.305,9.305,9.0493,9.0566,256415,0
2011-09-22,8.8565,8.9413,8.3414,8.5045,559558,0
2011-09-23,8.6059,8.6059,8.1832,8.2178,592950,0
2011-09-26,8.177,8.4241,8.0025,8.4134,450148,0
2011-09-27,8.7594,8.7764,8.5157,8.5646,475914,0
2011-09-28,8.5157,8.6957,8.2566,8.5646,847754,0
2011-09-29,8.6059,8.6386,8.3211,8.3774,284232,0
2011-09-30,8.6102,8.6611,8.1205,8.1205,383007,0
2011-10-03,8.1105,8.1105,7.6348,7.7015,454477,0
2011-10-04,7.2476,7.5444,7.1094,7.5012,859132,0
2011-10-05,7.562,7.9655,7.562,7.9422,529854,0
2011-10-06,7.9612,8.3984,7.9486,8.3211,537108,0
2011-10-07,8.3657,8.5996,8.3657,8.4072,327905,0
2011-10-10,8.4744,8.7829,8.4744,8.6119,469243,0
2011-10-11,8.5996,8.6847,8.4987,8.5157,344191,0
2011-10-12,8.5527,8.7653,8.5527,8.577,565183,0
2011-10-13,8.3598,8.6186,8.3101,8.5118,471417,0
2011-10-14,8.6903,8.7874,8.5886,8.7874,269774,0
2011-10-17,8.7467,8.7594,8.5224,8.6621,274504,0
2011-10-18,8.6186,8.8502,8.5457,8.8232,261463,0
2011-10-19,8.8049,8.8788,8.7092,8.7874,381986,0
2011-10-20,8.6847,8.7594,8.5949,8.6567,243303,0
2011-10-21,8.7092,8.8354,8.6521,8.6903,459236,0
2011-10-24,8.715,8.8177,8.6957,8.7764,448124,0
2011-10-25,8.7092,8.7764,8.5527,8.5707,363327,0
2011-10-26,8.7594,8.8049,8.5157,8.7764,414154,0
2011-10-27,8.9413,9.1819,8.9413,9.1194,342126,0
2011-10-28,9.0968,9.3236,9.0272,9.2854,251004,0
2011-10-31,9.1876,9.1876,9.0217,9.0272,198004,0
2011-11-01,8.7021,8.9196,8.7021,8.8911,173519,0
2011-11-02,8.9273,9.069,8.8788,8.9413,401361,0
2011-11-03,9.0112,9.1015,8.9186,8.9877,328261,0
2011-11-04,8.9581,9.0594,8.9413,8.9821,229516,0
2011-11-07,8.9698,9.1194,8.9273,9.1097,439042,0
2011-11-08,9.1241,9.203,9.1097,9.1751,419403,0
2011-11-09,8.9982,9.0756,8.8502,8.8668,321456,0
2011-11-10,8.9186,9.0112,8.8464,8.8706,465729,0
2011-11-11,8.9079,9.0415,8.9079,8.946,265237,0
2011-11-14,8.9698,9.0272,8.9128,9.0161,328446,0
2011-11-15,8.9867,9.0918,8.9524,8.9982,400128,0
2011-11-16,8.9867,9.0862,8.9524,8.9982,283820,0
2011-11-17,9.0161,9.0161,8.6957,8.715,311948,0
2011-11-18,8.7282,8.7594,8.577,8.7282,523488,0
2011-11-21,8.5886,8.8911,8.5118,8.8732,698239,0
2011-11-22,8.7764,8.7764,8.5287,8.5403,367636,0
2011-11-23,8.4567,8.5646,8.3474,8.3984,355905,0
2011-11-25,8.3817,8.4688,8.316,8.316,81041,0
2011-11-28,8.4856,8.5527,8.3984,8.4633,494485,0
2011-11-29,8.4433,8.5886,8.4302,8.5287,232716,0
2011-11-30,8.7603,8.8891,8.7603,8.8575,323498,0
2011-12-01,8.8668,8.8668,8.7347,8.7467,526597,0
2011-12-02,8.8956,8.9023,8.6839,8.6957,397656,0
2011-12-05,8.7708,8.8177,8.672,8.6957,582520,0
2011-12-06,8.6438,8.7092,8.6167,8.6839,581821,0
2011-12-07,8.6557,8.7355,8.6022,8.7021,313720,0
2011-12-08,8.6839,8.7282,8.4625,8.4688,475168,0
2011-12-09,8.4688,8.6022,8.4558,8.5787,369514,0
2011-12-12,8.4786,8.4786,8.3433,8.4558,356898,0
2011-12-13,8.4688,8.5376,8.2962,8.2995,352223,0
2011-12-14,8.2962,8.316,8.0217,8.0643,486888,0
2011-12-15,8.1198,8.1523,8.0217,8.0285,431569,0
2011-12-16,8.046,8.2239,8.0412,8.0815,418088,0
2011-12-19,8.1255,8.1255,7.9284,7.9638,604187,0
2011-12-20,8.0285,8.2637,8.0285,8.159,735817,0
2011-12-21,8.159,8.2446,8.101,8.159,724463,0
2011-12-22,8.1711,8.2896,8.159,8.2566,597111,0
2011-12-23,8.2506,8.3491,8.2386,8.2962,551366,0
2011-12-27,8.2637,8.316,8.1864,8.2446,1098458,0
2011-12-28,8.2896,8.2896,8.0757,8.0883,765747,0
2011-12-29,8.107,8.1864,8.101,8.1814,643609,0
2011-12-30,8.2934,8.2934,8.1832,8.2386,1020955,0
2012-01-03,8.316,8.5054,8.316,8.4688,488798,0
2012-01-04,8.4856,8.5914,8.4484,8.5914,273426,0
2012-01-05,8.5967,8.7021,8.5054,8.6611,398021,0
2012-01-06,8.6893,8.7092,8.6293,8.6611,412874,0
2012-01-09,8.6839,8.7613,8.6711,8.7613,306054,0
2012-01-10,8.8268,8.9263,8.814,8.8956,358167,0
2012-01-11,8.877,8.9186,8.814,8.9069,345253,0
2012-01-12,8.9124,8.9186,8.8391,8.9023,237111,0
2012-01-13,8.794,8.877,8.7559,8.8602,303692,0
2012-01-17,8.96,8.984,8.8901,8.9069,236208,0
2012-01-18,8.8836,9.0443,8.8836,9.0443,185991,0
2012-01-19,9.0844,9.1366,9.0529,9.1175,290522,0
2012-01-20,9.1015,9.1366,9.0189,9.0529,347703,0
2012-01-23,9.1117,9.1819,9.0844,9.1366,279470,0
2012-01-24,9.1117,9.1673,9.0728,9.1117,224243,0
2012-01-25,9.129,9.3627,9.0529,9.3627,400797,0
2012-01-26,9.3756,9.523,9.308,9.4006,334830,0
2012-01-27,9.4006,9.4834,9.3627,9.4154,206661,0
2012-01-30,9.4006,9.566,9.302,9.531,508732,0
2012-01-31,9.562,9.668,9.4934,9.638,456405,0
2012-02-01,9.691,9.801,9.685,9.782,387744,0
2012-02-02,9.795,9.97,9.782,9.828,471617,0
2012-02-03,9.876,10.061,9.857,9.888,400144,0
2012-02-06,9.845,9.87,9.768,9.845,314789,0
2012-02-07,9.811,9.902,9.755,9.892,423065,0
2012-02-08,9.916,9.916,9.838,9.878,276277,0
2012-02-09,9.909,9.957,9.858,9.916,354827,0
2012-02-10,9.888,9.888,9.727,9.761,421423,0
2012-02-13,9.84,9.862,9.754,9.845,266821,0
2012-02-14,9.801,9.84,9.673,9.711,326748,0
2012-02-15,9.776,9.776,9.659,9.678,353969,0
2012-02-16,9.727,9.739,9.632,9.652,445451,0
2012-02-17,9.678,9.699,9.621,9.645,238582,0
2012-02-21,9.673,9.748,9.652,9.685,343846,0
2012-02-22,9.699,9.84,9.685,9.801,331777,0
2012-02-23,9.835,9.938,9.782,9.912,385518,0
2012-02-24,9.909,9.998,9.896,9.937,386499,0
2012-02-27,9.938,9.989,9.845,9.97,318515,0
2012-02-28,10.003,10.077,9.944,10.077,487980,0
2012-02-29,10.079,10.128,9.985,10.03,629567,0
2012-03-01,10.025,10.091,10.019,10.069,267015,0
2012-03-02,10.053,10.053,9.944,10.011,216804,0
2012-03-05,9.995,10.011,9.797,9.858,255125,0
2012-03-06,9.784,9.79,9.4725,9.518,500827,0
2012-03-07,9.604,9.637,9.4993,9.611,271765,0
2012-03-08,9.684,9.711,9.604,9.644,291521,0
2012-03-09,9.769,9.769,9.644,9.755,252846,0
2012-03-12,9.748,9.748,9.657,9.72,234178,0
2012-03-13,9.763,9.838,9.691,9.838,243843,0
2012-03-14,9.838,9.838,9.657,9.684,321965,0
2012-03-15,9.698,9.748,9.644,9.748,310312,0
2012-03-16,9.763,9.83,9.733,9.79,205447,0
2012-03-19,9.79,9.838,9.691,9.72,292201,0
2012-03-20,9.644,9.671,9.587,9.587,260102,0
2012-03-21,9.544,9.618,9.4725,9.6,347760,0
2012-03-22,9.564,9.564,9.4076,9.4466,196625,0
2012-03-23,9.4655,9.664,9.4273,9.657,276886,0
2012-03-26,9.715,9.746,9.65,9.657,226103,0
2012-03-27,9.644,9.691,9.575,9.637,276857,0
2012-03-28,9.618,9.644,9.511,9.575,248496,0
2012-03-29,9.544,9.558,9.4526,9.506,298006,0
2012-03-30,9.579,10.1,9.541,9.599,538174,0
2012-04-02,9.604,9.715,9.575,9.711,190024,0
2012-04-03,9.664,9.691,9.611,9.626,229933,0
2012-04-04,9.518,9.587,9.4993,9.506,246430,0
2012-04-05,9.4526,9.544,9.3996,9.4076,169343,0
2012-04-09,9.3196,9.35,9.2713,9.2753,217054,0
2012-04-10,9.2664,9.2943,9.1107,9.1548,255144,0
2012-04-11,9.2384,9.2519,9.0938,9.127,408018,0
2012-04-12,9.1061,9.2597,9.1061,9.2128,563831,0
2012-04-13,9.2001,9.2664,9.1548,9.1683,388656,0
2012-04-16,9.1876,9.2128,9.0217,9.0217,552428,0
2012-04-17,9.0406,9.1166,9.0217,9.0996,370426,0
2012-04-18,9.0881,9.0938,9.002,9.069,248204,0
2012-04-19,9.069,9.1107,9.0074,9.0151,312320,0
2012-04-20,9.0272,9.0938,8.9651,8.984,344338,0
2012-04-23,8.9196,8.9273,8.8326,8.8649,292057,0
2012-04-24,8.8454,8.8706,8.793,8.8326,408878,0
2012-04-25,8.877,8.9543,8.8326,8.9273,470292,0
2012-04-26,8.8521,9.0151,8.8454,9.002,305672,0
2012-04-27,9.0493,9.0575,8.9651,9.0493,368902,0
2012-04-30,9.0766,9.0766,8.984,9.0378,360025,0
2012-05-01,9.0272,9.2001,9.0272,9.1751,330445,0
2012-05-02,9.1433,9.1433,9.0493,9.1433,298320,0
2012-05-03,9.1107,9.1221,9.0406,9.0938,302613,0
2012-05-04,9.0217,9.0493,8.8956,8.96,234733,0
2012-05-07,8.8836,8.9345,8.8649,8.9273,244160,0
2012-05-08,8.8114,8.8326,8.7173,8.8114,369061,0
2012-05-09,8.7312,8.7512,8.6611,8.7111,359454,0
2012-05-10,8.7901,8.7901,8.6912,8.6912,163535,0
2012-05-11,8.6611,8.6665,8.6303,8.6377,194472,0
2012-05-14,8.5905,8.6102,8.4965,8.5151,220492,0
2012-05-15,8.4965,8.5026,8.3571,8.369,240927,0
2012-05-16,8.3895,8.4308,8.2811,8.2943,390496,0
2012-05-17,8.2987,8.3109,8.19,8.19,284013,0
2012-05-18,8.1737,8.255,7.9375,7.9948,329814,0
2012-05-21,7.9812,8.364,7.9812,8.35,354056,0
2012-05-22,8.3109,8.3895,8.2619,8.3109,339981,0
2012-05-23,8.2811,8.2811,8.0403,8.1777,644997,0
2012-05-24,8.2361,8.2361,8.1205,8.19,296535,0
2012-05-25,8.2282,8.35,8.1976,8.3293,299090,0
2012-05-29,8.3764,8.4965,8.3764,8.4715,210607,0
2012-05-30,8.4065,8.4134,8.3293,8.3571,219047,0
2012-05-31,8.3717,8.3717,8.2048,8.3101,252509,0
2012-06-01,8.211,8.217,8.1255,8.1678,273704,0
2012-06-04,8.1274,8.1841,8.0351,8.0892,237331,0
2012-06-05,8.0368,8.1841,8.0368,8.1777,374030,0
2012-06-06,8.2297,8.4127,8.2297,8.3672,170419,0
2012-06-07,8.4529,8.5376,8.4065,8.4372,251315,0
2012-06-08,8.4016,8.5054,8.3193,8.4987,226904,0
2012-06-11,8.5376,8.5376,8.3343,8.3414,274380,0
2012-06-12,8.3414,8.4451,8.3071,8.425,233417,0
2012-06-13,8.425,8.5242,8.4016,8.4372,273919,0
2012-06-14,8.4669,8.5376,8.3552,8.5242,295606,0
2012-06-15,8.5306,8.55,8.4065,8.4372,218307,0
2012-06-18,8.425,8.4669,8.3672,8.4175,193584,0
2012-06-19,8.4987,8.5636,8.4735,8.5306,234184,0
2012-06-20,8.5242,8.5886,8.4735,8.5636,215038,0
2012-06-21,8.5242,8.5886,8.3746,8.396,289566,0
2012-06-22,8.425,8.425,8.2962,8.3071,283078,0
2012-06-25,8.2297,8.2376,8.079,8.19,306020,0
2012-06-26,8.2297,8.2573,8.1607,8.2438,383942,0
2012-06-27,8.2714,8.3672,8.2714,8.3144,232897,0
2012-06-28,8.2915,8.3616,8.222,8.3616,305068,0
2012-06-29,8.5252,9.1006,8.5252,8.6903,674572,0
2012-07-02,8.7121,8.7784,8.6665,8.7539,204466,0
2012-07-03,8.7901,8.9553,8.7901,8.9477,162641,0
2012-07-05,9.0244,9.0918,8.9282,9.0796,319011,0
2012-07-06,8.9669,9.0038,8.9128,8.9196,192307,0
2012-07-09,8.9069,8.9553,8.864,8.9196,220483,0
2012-07-10,8.9614,8.9614,8.6729,8.6857,219289,0
2012-07-11,8.7263,8.7263,8.6293,8.6504,162252,0
2012-07-12,8.5957,8.6504,8.5636,8.6149,187086,0
2012-07-13,8.6665,8.7603,8.6438,8.7263,199781,0
2012-07-16,8.7263,8.8023,8.6792,8.7329,214672,0
2012-07-17,8.7539,8.7901,8.6986,8.7603,181755,0
2012-07-18,8.7717,8.8668,8.7603,8.8186,258933,0
2012-07-19,8.8297,8.8891,8.8297,8.8511,232055,0
2012-07-20,8.8363,8.8752,8.8167,8.8687,145798,0
2012-07-23,8.7329,8.7329,8.6729,8.7181,199163,0
2012-07-24,8.6966,8.7181,8.5518,8.6331,268148,0
2012-07-25,8.6557,8.6792,8.5636,8.6004,302626,0
2012-07-26,8.7121,8.7393,8.5565,8.6665,328034,0
2012-07-27,8.6986,8.7958,8.6438,8.7838,169358,0
2012-07-30,8.7958,8.8752,8.7958,8.864,202244,0
2012-07-31,8.8788,8.893,8.8326,8.893,183749,0
2012-08-01,8.9196,8.9282,8.8511,8.8956,151034,0
2012-08-02,8.8464,8.8668,8.7791,8.8186,103543,0
2012-08-03,8.8687,8.9477,8.8435,8.8826,151251,0
2012-08-06,8.9431,8.9614,8.864,8.9355,207485,0
2012-08-07,8.9669,9.0302,8.9355,8.9982,229122,0
2012-08-08,8.9915,9.0796,8.9859,9.0746,137002,0
2012-08-09,9.0746,9.2344,9.0378,9.2344,297902,0
2012-08-10,9.1625,9.2011,9.127,9.1482,161695,0
2012-08-13,9.1548,9.1625,9.0918,9.1423,141755,0
2012-08-14,9.1356,9.2011,9.1212,9.1548,289992,0
2012-08-15,9.1423,9.1761,9.1212,9.1548,111982,0
2012-08-16,9.1876,9.2743,9.1761,9.2549,128507,0
2012-08-17,9.2627,9.2787,9.2344,9.2787,130118,0
2012-08-20,9.2787,9.2787,9.2069,9.2549,197439,0
2012-08-21,9.2743,9.309,9.1837,9.2146,292760,0
2012-08-22,9.2297,9.2835,9.1625,9.2835,207871,0
2012-08-23,9.2835,9.2835,9.1548,9.1876,246424,0
2012-08-24,9.205,9.2462,9.1443,9.2335,141724,0
2012-08-27,9.2344,9.2743,9.2069,9.2344,160283,0
2012-08-28,9.2472,9.2549,9.1953,9.2403,186995,0
2012-08-29,9.2403,9.2472,9.1548,9.1876,173565,0
2012-08-30,9.1876,9.1876,9.0746,9.1356,172574,0
2012-08-31,9.1587,9.1721,9.1006,9.1721,181829,0
2012-09-04,9.1587,9.1991,9.1117,9.1925,138397,0
2012-09-05,9.2128,9.2335,9.1655,9.2204,158390,0
2012-09-06,9.2743,9.3746,9.2743,9.3246,177735,0
2012-09-07,9.3246,9.529,9.3246,9.4993,299581,0
2012-09-10,9.4934,9.574,9.4854,9.534,275170,0
2012-09-11,9.555,9.631,9.555,9.574,348589,0
2012-09-12,9.599,9.682,9.585,9.652,261920,0
2012-09-13,9.646,9.72,9.513,9.688,265966,0
2012-09-14,9.74,9.829,9.696,9.746,289701,0
2012-09-17,9.748,9.793,9.688,9.714,222298,0
2012-09-18,9.696,9.746,9.676,9.727,238731,0
2012-09-19,9.748,9.815,9.703,9.772,291175,0
2012-09-20,9.733,9.772,9.703,9.748,305494,0
2012-09-21,9.823,9.841,9.748,9.779,223527,0
2012-09-24,9.764,9.779,9.696,9.756,281887,0
2012-09-25,9.801,9.808,9.562,9.562,304528,0
2012-09-26,9.548,9.548,9.4451,9.4655,263120,0
2012-09-27,9.548,9.592,9.513,9.574,271803,0
2012-09-28,9.585,9.829,9.574,9.714,500363,0
2012-10-01,9.74,9.841,9.71,9.72,269476,0
2012-10-02,9.74,9.764,9.72,9.764,251298,0
2012-10-03,9.787,9.787,9.714,9.772,281399,0
2012-10-04,9.787,9.894,9.787,9.879,301657,0
2012-10-05,9.904,9.988,9.847,9.858,230057,0
2012-10-08,9.841,10.005,9.815,9.974,225217,0
2012-10-09,9.974,9.974,9.836,9.904,236001,0
2012-10-10,9.904,9.904,9.682,9.688,199843,0
2012-10-11,9.772,9.823,9.676,9.714,195823,0
2012-10-12,9.779,9.801,9.4993,9.585,256946,0
2012-10-15,9.638,9.66,9.521,9.521,148502,0
2012-10-16,9.562,9.727,9.562,9.714,227561,0
2012-10-17,9.714,9.748,9.619,9.71,206482,0
2012-10-18,9.733,9.74,9.66,9.668,245514,0
2012-10-19,9.682,9.682,9.4313,9.4655,282526,0
2012-10-22,9.4934,9.534,9.35,9.4026,256242,0
2012-10-23,9.354,9.354,9.0881,9.1231,652734,0
2012-10-24,9.1655,9.1866,9.0816,9.1384,551134,0
2012-10-25,9.1587,9.3412,9.1587,9.3246,426424,0
2012-10-26,9.35,9.3667,9.2694,9.35,176797,0
2012-10-31,9.35,9.4655,9.31,9.4313,227130,0
2012-11-01,9.4804,9.541,9.4451,9.4715,216310,0
2012-11-02,9.541,9.562,9.4184,9.4382,188410,0
2012-11-05,9.4576,9.4576,9.3937,9.4313,184314,0
2012-11-06,9.4854,9.4934,9.4313,9.4804,295721,0
2012-11-07,9.4115,9.4253,9.2462,9.2539,359878,0
2012-11-08,9.2782,9.2982,9.1231,9.13,329295,0
2012-11-09,9.13,9.2287,9.1117,9.1721,172600,0
2012-11-12,9.205,9.2204,9.1175,9.1231,175712,0
2012-11-13,9.108,9.1175,8.966,8.9972,264275,0
2012-11-14,8.984,8.984,8.626,8.6331,350315,0
2012-11-15,8.6475,8.654,8.3657,8.4922,529337,0
2012-11-16,8.5787,8.6475,8.4846,8.6404,340632,0
2012-11-19,8.7791,8.8994,8.7539,8.825,322997,0
2012-11-20,8.8994,8.9326,8.8186,8.8668,259912,0
2012-11-21,8.9108,9.0092,8.8788,9.0092,225178,0
2012-11-23,9.1175,9.1175,9.018,9.108,68633,0
2012-11-26,9.0816,9.0881,8.9543,8.9905,162480,0
2012-11-27,9.0092,9.0463,8.8788,8.9177,286121,0
2012-11-28,8.9041,8.9469,8.7967,8.9326,323869,0
2012-11-29,8.9905,9.0244,8.9413,8.966,256796,0
2012-11-30,8.9972,9.0463,8.9783,9.0378,213405,0
2012-12-03,9.108,9.108,8.8994,8.9041,248772,0
2012-12-04,8.9717,8.9717,8.825,8.854,414633,0
2012-12-05,8.893,8.893,8.7663,8.7717,239157,0
2012-12-06,8.7847,8.8041,8.7393,8.7539,242455,0
2012-12-07,8.7967,8.8114,8.7539,8.7603,318114,0
2012-12-10,8.7847,8.8041,8.7539,8.7539,347490,0
2012-12-11,8.7967,8.8326,8.7539,8.8041,499663,0
2012-12-12,8.8186,8.9041,8.7967,8.8381,372406,0
2012-12-13,8.8464,8.8464,8.7393,8.7663,313187,0
2012-12-14,8.7603,8.8381,8.7329,8.8381,254590,0
2012-12-17,8.8602,8.8602,8.7603,8.8381,477004,0
2012-12-18,8.8464,8.8788,8.8041,8.8114,463775,0
2012-12-19,8.6847,8.6847,8.5127,8.5448,679934,0
2012-12-20,8.5394,8.5715,8.4779,8.5252,997716,0
2012-12-21,8.452,8.4779,8.3998,8.4442,503181,0
2012-12-24,8.4442,8.5252,8.385,8.4735,301914,0
2012-12-26,8.5127,8.5842,8.4669,8.4987,324733,0
2012-12-27,8.4987,8.5127,8.4108,8.4594,477245,0
2012-12-28,8.4231,8.4779,8.3792,8.4055,545841,0
2012-12-31,8.6404,8.6774,8.4302,8.5448,1038440,0
2013-01-02,8.6593,8.8041,8.6475,8.7967,364918,0
2013-01-03,8.7967,8.8668,8.7539,8.7717,447853,0
2013-01-04,8.7791,8.9326,8.6966,8.9253,499898,0
2013-01-07,8.8723,8.9717,8.8723,8.9253,358495,0
2013-01-08,8.9253,8.9717,8.8994,8.96,345404,0
2013-01-09,8.9972,9.0302,8.96,9.0092,204862,0
2013-01-10,9.0881,9.0881,8.9972,9.0463,245577,0
2013-01-11,9.0816,9.0938,8.9972,9.0302,243892,0
2013-01-14,9.069,9.2335,9.0302,9.1117,228156,0
2013-01-15,9.1231,9.1384,9.0766,9.1231,360514,0
2013-01-16,9.1231,9.1501,9.0938,9.1443,202327,0
2013-01-17,9.069,9.2287,9.069,9.1799,241155,0
2013-01-18,9.1866,9.2204,9.13,9.2204,255469,0
2013-01-22,9.2128,9.304,9.1866,9.2835,288070,0
2013-01-23,9.3246,9.3246,9.1991,9.2743,312617,0
2013-01-24,9.2782,9.2904,9.1655,9.1799,324290,0
2013-01-25,9.2539,9.2539,9.1587,9.1721,190961,0
2013-01-28,9.2128,9.2128,8.9469,8.9905,850207,0
2013-01-29,8.9972,9.1117,8.9972,9.0881,311239,0
2013-01-30,9.1231,9.1655,9.0881,9.1006,210201,0
2013-01-31,9.1231,9.13,9.0546,9.13,291809,0
2013-02-01,9.205,9.2694,9.1655,9.2128,300099,0
2013-02-04,9.4993,9.4993,9.1006,9.1175,214726,0
2013-02-05,9.1991,9.2782,9.1655,9.2394,249545,0
2013-02-06,9.2394,9.2462,9.1501,9.1799,259490,0
2013-02-07,9.2287,9.2394,9.1006,9.2287,345843,0
2013-02-08,9.2539,9.2694,9.2128,9.2335,175234,0
2013-02-11,9.2287,9.2394,9.1991,9.2335,198523,0
2013-02-12,9.2462,9.2462,9.205,9.2204,183438,0
2013-02-13,9.2462,9.2539,9.1443,9.1721,247099,0
2013-02-14,9.1991,9.1991,9.1443,9.1655,301141,0
2013-02-15,9.2204,9.2204,9.0463,9.0816,379349,0
2013-02-19,9.108,9.1655,9.0302,9.0766,223012,0
2013-02-20,9.069,9.1799,8.9717,8.9972,573246,0
2013-02-21,8.9253,8.9717,8.825,8.8723,351582,0
2013-02-22,8.9041,8.9177,8.825,8.8602,166336,0
2013-02-25,8.8602,8.8994,8.6966,8.7181,262476,0
2013-02-26,8.7393,8.7539,8.664,8.7539,274548,0
2013-02-27,8.7457,8.8464,8.7457,8.8326,235073,0
2013-02-28,8.825,8.8602,8.7967,8.8381,191497,0
2013-03-01,8.7967,8.8326,8.7457,8.7717,270995,0
2013-03-04,8.7457,8.7717,8.6774,8.7457,236653,0
2013-03-05,8.7967,8.7967,8.7121,8.7457,361204,0
2013-03-06,8.7717,8.7717,8.6847,8.7539,451353,0
2013-03-07,8.7791,8.8464,8.7791,8.8464,260599,0
2013-03-08,8.8994,8.8994,8.8041,8.8668,345742,0
2013-03-11,8.8723,8.9108,8.8114,8.9108,364243,0
2013-03-12,8.9326,8.984,8.9108,8.9326,237177,0
2013-03-13,9.0718,9.0908,8.9326,8.966,217329,0
2013-03-14,9.0048,9.0048,8.9469,8.9727,203876,0
2013-03-15,8.9793,8.9793,8.9177,8.9326,167246,0
2013-03-18,8.8521,8.8984,8.8363,8.8715,203336,0
2013-03-19,8.9108,8.9108,8.769,8.8297,270763,0
2013-03-20,8.8846,8.8846,8.7282,8.7632,242293,0
2013-03-21,8.7355,8.7574,8.6792,8.7067,404066,0
2013-03-22,8.7355,8.7355,8.6792,8.7355,214070,0
2013-03-25,8.769,8.8086,8.6711,8.6792,271257,0
2013-03-26,8.7355,8.7874,8.7067,8.7874,244731,0
2013-03-27,8.7874,8.7874,8.7199,8.7632,249798,0
2013-03-28,8.7632,9.0048,8.7494,8.7829,641173,0
2013-04-01,8.8521,8.9041,8.7829,8.8363,374398,0
2013-04-02,8.8435,8.8649,8.6711,8.7131,411456,0
2013-04-03,8.7409,8.7409,8.5565,8.5967,307642,0
2013-04-04,8.5832,8.6601,8.5832,8.6414,262620,0
2013-04-05,8.634,8.7632,8.5636,8.7494,295370,0
2013-04-08,8.769,8.769,8.7131,8.7574,146566,0
2013-04-09,8.794,8.8086,8.7067,8.7199,276395,0
2013-04-10,8.7574,8.7874,8.7199,8.7829,209219,0
2013-04-11,8.8086,8.8224,8.769,8.7874,199904,0
2013-04-12,8.7829,8.7829,8.6649,8.6986,334348,0
2013-04-15,8.5832,8.6485,8.3664,8.38,620669,0
2013-04-16,8.4548,8.4885,8.38,8.425,465075,0
2013-04-17,8.38,8.38,8.2282,8.2573,386234,0
2013-04-18,8.2783,8.3028,8.2084,8.2647,230072,0
2013-04-19,8.2979,8.3101,8.2084,8.2721,262591,0
2013-04-22,8.3229,8.3525,8.2429,8.316,209457,0
2013-04-23,8.3664,8.4185,8.3376,8.4185,297328,0
2013-04-24,8.4625,8.5376,8.4475,8.5026,233140,0
2013-04-25,8.5376,8.5905,8.51,8.5431,339788,0
2013-04-26,8.55,8.5565,8.4965,8.5224,246727,0
2013-04-29,8.5636,8.634,8.55,8.5832,340060,0
2013-04-30,8.6102,8.6102,8.5296,8.5967,286482,0
2013-05-01,8.5905,8.626,8.5431,8.5832,187766,0
2013-05-02,8.626,8.6711,8.5707,8.6414,184010,0
2013-05-03,8.7131,8.7874,8.6912,8.7131,188078,0
2013-05-06,8.7067,8.7494,8.6986,8.7355,231498,0
2013-05-07,8.7764,8.7829,8.7355,8.7829,207313,0
2013-05-08,8.7764,8.7874,8.7494,8.769,232209,0
2013-05-09,8.7874,8.8521,8.7764,8.7874,233944,0
2013-05-10,8.8086,8.9859,8.7874,8.96,361717,0
2013-05-13,8.966,8.966,8.8984,8.9041,234582,0
2013-05-14,8.9041,8.9108,8.8086,8.8649,258904,0
2013-05-15,8.8715,8.8715,8.7067,8.7574,225371,0
2013-05-16,8.7632,8.8086,8.7131,8.7131,299583,0
2013-05-17,8.769,8.8086,8.7355,8.7574,187752,0
2013-05-20,8.7632,8.9041,8.7632,8.8921,220167,0
2013-05-21,8.8649,8.9041,8.7409,8.7632,279514,0
2013-05-22,8.794,8.8363,8.7494,8.769,327473,0
2013-05-23,8.6912,8.7199,8.634,8.7199,268953,0
2013-05-24,8.6986,8.7131,8.626,8.6986,236276,0
2013-05-28,8.769,8.8003,8.6792,8.7282,181940,0
2013-05-29,8.7199,8.7355,8.655,8.7282,220921,0
2013-05-30,8.7574,8.794,8.6986,8.7632,267525,0
2013-05-31,8.7622,8.7744,8.6937,8.7013,184791,0
2013-06-03,8.7355,8.7355,8.5296,8.5565,224797,0
2013-06-04,8.5376,8.5707,8.4548,8.4965,178080,0
2013-06-05,8.5296,8.5296,8.396,8.4185,214390,0
2013-06-06,8.4326,8.4965,8.38,8.4965,227584,0
2013-06-07,8.5565,8.5967,8.4965,8.5967,146278,0
2013-06-10,8.6414,8.6414,8.5026,8.5026,135325,0
2013-06-11,8.4548,8.5026,8.396,8.4185,203153,0
2013-06-12,8.5167,8.5167,8.3202,8.3358,219007,0
2013-06-13,8.3589,8.4185,8.3358,8.3792,199620,0
2013-06-14,8.4185,8.4185,8.3152,8.3433,169440,0
2013-06-17,8.4484,8.4484,8.3012,8.3589,242864,0
2013-06-18,8.3792,8.3792,8.3012,8.3508,305475,0
2013-06-19,8.3508,8.3589,8.2601,8.2747,360072,0
2013-06-20,8.1634,8.1634,7.8138,7.8533,480119,0
2013-06-21,7.9188,7.9188,7.7216,7.8756,500205,0
2013-06-24,7.7492,7.7637,7.4427,7.6238,471284,0
2013-06-25,7.6799,7.7351,7.6309,7.708,322352,0
2013-06-26,7.7704,7.7924,7.6659,7.7843,261630,0
2013-06-27,7.8469,7.9724,7.8262,7.9724,297217,0
2013-06-28,8.015,8.0984,7.9655,8.0562,531830,0
2013-07-01,8.177,8.2307,8.1198,8.1343,210440,0
2013-07-02,8.1265,8.1491,8.0512,8.1198,192810,0
2013-07-03,8.0446,8.177,8.0309,8.142,234698,0
2013-07-05,8.1634,8.1634,8.0377,8.0643,154050,0
2013-07-08,8.1061,8.1701,8.0081,8.0377,230355,0
2013-07-09,8.0917,8.1491,8.0562,8.0917,184943,0
2013-07-10,8.1198,8.142,8.015,8.0917,265821,0
2013-07-11,8.2394,8.2601,8.142,8.254,229115,0
2013-07-12,8.2747,8.3152,8.2454,8.2818,259582,0
2013-07-15,8.3152,8.3276,8.2601,8.3152,176103,0
2013-07-16,8.2896,8.3071,8.2394,8.2601,167640,0
2013-07-17,8.268,8.3276,8.2307,8.2454,201666,0
2013-07-18,8.2394,8.3276,8.2394,8.268,159415,0
2013-07-19,8.2454,8.3858,8.2394,8.3152,179914,0
2013-07-22,8.3358,8.3858,8.3276,8.3589,215902,0
2013-07-23,8.3717,8.4134,8.3276,8.3649,272372,0
2013-07-24,8.3717,8.3858,8.3071,8.3508,317030,0
2013-07-25,8.3433,8.3649,8.2601,8.3071,252076,0
2013-07-26,8.2896,8.3202,8.2601,8.3152,250581,0
2013-07-29,8.3012,8.3071,8.1823,8.2036,271365,0
2013-07-30,8.2454,8.2454,8.1265,8.177,407583,0
2013-07-31,8.177,8.1967,8.1265,8.1491,215866,0
2013-08-01,8.2036,8.254,8.142,8.142,269452,0
2013-08-02,8.1198,8.1634,8.0714,8.142,210933,0
2013-08-05,8.0984,8.1343,8.0714,8.0917,308967,0
2013-08-06,8.0917,8.0917,7.9939,7.9999,339624,0
2013-08-07,7.9999,8.0377,7.9455,7.9455,369152,0
2013-08-08,8.015,8.0562,7.9999,8.0446,358234,0
2013-08-09,8.0562,8.1061,8.0446,8.0984,175015,0
2013-08-12,8.0917,8.1491,8.0714,8.1343,272170,0
2013-08-13,8.1701,8.177,8.1061,8.1122,213997,0
2013-08-14,8.142,8.1881,8.1265,8.1634,237778,0
2013-08-15,8.0714,8.1701,8.0714,8.1701,320802,0
2013-08-16,8.2036,8.2601,8.1634,8.2036,301182,0
2013-08-19,8.1701,8.2101,8.0714,8.0766,269235,0
2013-08-20,8.0766,8.1343,8.0714,8.1061,195242,0
2013-08-21,8.0917,8.1122,7.9866,8.1122,267767,0
2013-08-22,8.0917,8.1556,8.0917,8.1061,166298,0
2013-08-23,8.0917,8.1967,8.0917,8.1823,138644,0
2013-08-26,8.2101,8.2454,8.1881,8.217,173791,0
2013-08-27,8.1634,8.1967,8.0377,8.0917,170830,0
2013-08-28,8.1198,8.2101,8.1198,8.1634,204524,0
2013-08-29,8.1122,8.1701,8.1061,8.142,246896,0
2013-08-30,8.0984,8.1198,8.0446,8.1061,158881,0
2013-09-03,8.1678,8.2076,8.1214,8.1454,104978,0
2013-09-04,8.1078,8.2291,8.0722,8.2152,158537,0
2013-09-05,8.1856,8.2376,8.1678,8.2076,121370,0
2013-09-06,8.2076,8.2446,8.1737,8.1856,199959,0
2013-09-09,8.223,8.2818,8.1967,8.2818,227790,0
2013-09-10,8.2896,8.3012,8.2291,8.3012,178177,0
2013-09-11,8.2962,8.3276,8.2601,8.3012,113735,0
2013-09-12,8.3211,8.3516,8.2896,8.3211,215045,0
2013-09-13,8.2896,8.3285,8.2738,8.3152,259052,0
2013-09-16,8.3976,8.4292,8.3598,8.3664,168871,0
2013-09-17,8.3366,8.4442,8.3366,8.4036,247718,0
2013-09-18,8.3598,8.5448,8.3285,8.5448,281654,0
2013-09-19,8.5157,8.6004,8.46,8.4956,241493,0
2013-09-20,8.4362,8.4793,8.3664,8.3738,191859,0
2013-09-23,8.3366,8.4158,8.3285,8.3664,214607,0
2013-09-24,8.3664,8.3664,8.3285,8.3366,271762,0
2013-09-25,8.3285,8.3976,8.3211,8.3598,178647,0
2013-09-26,8.3516,8.4213,8.3516,8.3664,264040,0
2013-09-27,8.3211,8.3888,8.2962,8.3285,291703,0
2013-09-30,8.2962,8.345,8.2671,8.2962,420584,0
2013-10-01,8.2524,8.3366,8.2524,8.3366,211682,0
2013-10-02,8.2291,8.3366,8.1796,8.3152,335517,0
2013-10-03,8.2738,8.3012,8.2671,8.2811,224647,0
2013-10-04,8.1737,8.3366,8.1737,8.2811,247280,0
2013-10-07,8.2291,8.2962,8.2076,8.2811,189278,0
2013-10-08,8.2592,8.2811,8.0579,8.1214,321316,0
2013-10-09,8.1002,8.1214,8.0858,8.1002,148237,0
2013-10-10,8.1454,8.2152,8.1454,8.2076,204662,0
2013-10-11,8.1678,8.2524,8.1597,8.2446,191431,0
2013-10-14,8.2152,8.3071,8.2076,8.2896,200371,0
2013-10-15,8.2446,8.2738,8.2076,8.2204,285234,0
2013-10-16,8.2592,8.3152,8.2376,8.2962,255309,0
2013-10-17,8.2811,8.3598,8.2811,8.3366,190594,0
2013-10-18,8.3738,8.4036,8.345,8.3664,187778,0
2013-10-21,8.3817,8.4036,8.345,8.3738,227857,0
2013-10-22,8.3738,8.4529,8.3738,8.4442,212673,0
2013-10-23,8.4213,8.4292,8.3664,8.4036,161801,0
2013-10-24,8.3888,8.4442,8.3888,8.4442,181812,0
2013-10-25,8.4213,8.4442,8.4158,8.4292,141849,0
2013-10-28,8.4362,8.4735,8.4081,8.4735,284753,0
2013-10-29,8.4529,8.4793,8.4292,8.4442,278776,0
2013-10-30,8.4442,8.46,8.3516,8.4036,311508,0
2013-10-31,8.3738,8.4036,8.3598,8.3664,166274,0
2013-11-01,8.3817,8.4036,8.345,8.4036,198837,0
2013-11-04,8.3976,8.4362,8.3817,8.4213,248461,0
2013-11-05,8.3738,8.4158,8.2896,8.3817,250294,0
2013-11-06,8.3976,8.4292,8.3664,8.3817,401873,0
2013-11-07,8.3817,8.4158,8.3516,8.3817,410105,0
2013-11-08,8.3598,8.3888,8.3071,8.3285,397995,0
2013-11-11,8.3211,8.3888,8.3012,8.3366,311892,0
2013-11-12,8.2962,8.345,8.2524,8.2962,299606,0
2013-11-13,8.2524,8.3071,8.2524,8.2962,243455,0
2013-11-14,8.2811,8.3211,8.2592,8.3152,290189,0
2013-11-15,8.3071,8.3664,8.3071,8.3516,338104,0
2013-11-18,8.3598,8.3888,8.3211,8.3366,361729,0
2013-11-19,8.3071,8.3598,8.3071,8.345,330928,0
2013-11-20,8.3285,8.3598,8.2592,8.2962,255850,0
2013-11-21,8.2896,8.3211,8.2738,8.3211,265155,0
2013-11-22,8.3071,8.3817,8.2896,8.3598,324613,0
2013-11-25,8.3366,8.345,8.2896,8.3152,422337,0
2013-11-26,8.2738,8.3012,8.2152,8.2376,546459,0
2013-11-27,8.2152,8.2592,8.2011,8.2152,321154,0
2013-11-29,8.2076,8.2671,8.2076,8.2291,83972,0
2013-12-02,8.2076,8.2376,8.1523,8.1796,434362,0
2013-12-03,8.1523,8.2011,8.1078,8.1454,425270,0
2013-12-04,8.1214,8.1597,8.0943,8.1214,444824,0
2013-12-05,8.1155,8.2376,8.0722,8.2204,1178212,0
2013-12-06,8.2671,8.3285,8.2076,8.2376,394999,0
2013-12-09,8.2076,8.3071,8.2076,8.2671,519766,0
2013-12-10,8.1856,8.2524,8.1796,8.2291,535633,0
2013-12-11,8.1934,8.2076,8.1597,8.1597,415021,0
2013-12-12,8.1301,8.1597,8.0943,8.1301,372129,0
2013-12-13,8.1002,8.1376,8.1002,8.1078,380019,0
2013-12-16,8.1597,8.1856,8.1155,8.1376,413255,0
2013-12-17,8.1376,8.1597,8.1155,8.1301,386697,0
2013-12-18,8.1155,8.1959,8.0943,8.1692,708074,0
2013-12-19,8.0858,8.2036,8.0858,8.1873,696512,0
2013-12-20,8.1454,8.255,8.1454,8.2403,680522,0
2013-12-23,8.2324,8.2979,8.2324,8.2783,762232,0
2013-12-24,8.2863,8.3649,8.2714,8.3424,472559,0
2013-12-26,8.3717,8.4081,8.3589,8.3878,641570,0
2013-12-27,8.3649,8.4442,8.3589,8.4292,479578,0
2013-12-30,8.4213,8.461,8.3878,8.415,840309,0
2013-12-31,8.4081,8.5118,8.4081,8.4744,727251,0
2014-01-02,8.415,8.4688,8.4026,8.461,429402,0
2014-01-03,8.4213,8.4688,8.4213,8.4362,605612,0
2014-01-06,8.4213,8.461,8.4026,8.4362,486063,0
2014-01-07,8.4292,8.5167,8.415,8.5167,222265,0
2014-01-08,8.4885,8.4885,8.4529,8.4529,152564,0
2014-01-09,8.4442,8.461,8.415,8.4292,333082,0
2014-01-10,8.4213,8.4529,8.415,8.4442,215282,0
2014-01-13,8.4442,8.461,8.3589,8.3878,389925,0
2014-01-14,8.3717,8.4081,8.35,8.38,280496,0
2014-01-15,8.38,8.4081,8.3589,8.4026,130144,0
2014-01-16,8.3717,8.4292,8.3717,8.4292,294888,0
2014-01-17,8.3968,8.4802,8.3968,8.4802,243811,0
2014-01-21,8.4973,8.5466,8.4529,8.5045,320939,0
2014-01-22,8.4802,8.5338,8.4802,8.5338,261746,0
2014-01-23,8.4973,8.5118,8.461,8.4802,316676,0
2014-01-24,8.4529,8.4529,8.3257,8.35,275982,0
2014-01-27,8.3184,8.3343,8.1959,8.2481,444899,0
2014-01-28,8.2481,8.2783,8.2239,8.2627,312468,0
2014-01-29,8.1959,8.255,8.1754,8.1873,355394,0
2014-01-30,8.1873,8.2239,8.153,8.1806,258825,0
2014-01-31,8.0783,8.1806,8.0783,8.1394,262319,0
2014-02-03,8.1394,8.1394,7.9914,8.0377,284440,0
2014-02-04,8.0302,8.0858,8.0057,8.0512,247949,0
2014-02-05,8.0134,8.0437,7.9914,8.0302,98490,0
2014-02-06,8.0134,8.1309,8.0134,8.101,175827,0
2014-02-07,8.101,8.1873,8.101,8.1873,242528,0
2014-02-10,8.1607,8.211,8.1394,8.1806,225831,0
2014-02-11,8.2036,8.2934,8.1873,8.2934,171166,0
2014-02-12,8.3045,8.3343,8.2783,8.3128,300208,0
2014-02-13,8.2481,8.3343,8.2481,8.3128,181426,0
2014-02-14,8.2863,8.4026,8.2714,8.38,158620,0
2014-02-18,8.3589,8.4081,8.3589,8.4081,559888,0
2014-02-19,8.3649,8.4529,8.35,8.3968,243348,0
2014-02-20,8.38,8.4362,8.35,8.4213,157353,0
2014-02-21,8.4081,8.4744,8.3968,8.4213,369134,0
2014-02-24,8.415,8.5338,8.415,8.4802,301263,0
2014-02-25,8.4688,8.4688,8.4081,8.415,223406,0
2014-02-26,8.4081,8.4213,8.3343,8.35,288452,0
2014-02-27,8.3184,8.3717,8.3128,8.3424,228162,0
2014-02-28,8.3343,8.4081,8.3267,8.38,200385,0
2014-03-03,8.2934,8.3717,8.2934,8.3184,247227,0
2014-03-04,8.35,8.4081,8.3424,8.4026,247959,0
2014-03-05,8.38,8.3878,8.35,8.3589,193138,0
2014-03-06,8.3589,8.461,8.3589,8.3968,514549,0
2014-03-07,8.4026,8.4081,8.3649,8.3878,143177,0
2014-03-10,8.35,8.38,8.3184,8.3717,178376,0
2014-03-11,8.3717,8.3968,8.2863,8.3128,284219,0
2014-03-12,8.2783,8.3276,8.2714,8.3054,273607,0
2014-03-13,8.3054,8.3193,8.223,8.2394,303884,0
2014-03-14,8.1856,8.2627,8.1856,8.2315,187806,0
2014-03-17,8.2472,8.3054,8.2472,8.2863,303118,0
2014-03-18,8.2783,8.3598,8.2783,8.3516,259206,0
2014-03-19,8.3358,8.3664,8.2472,8.2627,274887,0
2014-03-20,8.217,8.3137,8.202,8.3137,567456,0
2014-03-21,8.3276,8.3664,8.3137,8.3516,343055,0
2014-03-24,8.3442,8.399,8.3054,8.3358,299660,0
2014-03-25,8.3358,8.3905,8.3358,8.3746,207934,0
2014-03-26,8.3822,8.4567,8.3442,8.3442,300796,0
2014-03-27,8.3358,8.4567,8.3358,8.4175,302849,0
2014-03-28,8.4175,8.561,8.4175,8.561,286754,0
2014-03-31,8.5815,8.6203,8.5689,8.5815,520082,0
2014-04-01,8.5896,8.6521,8.5815,8.6377,195982,0
2014-04-02,8.6203,8.7092,8.5896,8.7092,420144,0
2014-04-03,8.7092,8.7484,8.6792,8.7245,220209,0
2014-04-04,8.7329,8.7774,8.6928,8.7013,307885,0
2014-04-07,8.6377,8.7013,8.6377,8.6792,315493,0
2014-04-08,8.6521,8.7699,8.6521,8.764,186251,0
2014-04-09,8.764,8.8602,8.7484,8.8445,308825,0
2014-04-10,8.8214,8.8214,8.7164,8.7699,253544,0
2014-04-11,8.7013,8.7574,8.6928,8.7092,155771,0
2014-04-14,8.7329,8.7838,8.7164,8.7484,206693,0
2014-04-15,8.7484,8.7774,8.6792,8.7699,144153,0
2014-04-16,8.7838,8.8531,8.7699,8.8531,174534,0
2014-04-17,8.8287,8.8742,8.8287,8.8602,101285,0
2014-04-21,8.8363,8.8742,8.8363,8.8742,139323,0
2014-04-22,8.8602,8.8891,8.8531,8.8668,151143,0
2014-04-23,8.8531,8.9177,8.8531,8.9098,276031,0
2014-04-24,8.9041,8.9345,8.8816,8.9098,237456,0
2014-04-25,8.8891,8.9263,8.8816,8.9263,207259,0
2014-04-28,8.9177,8.9581,8.9041,8.9431,208742,0
2014-04-29,8.9494,9.0056,8.9345,8.9707,163981,0
2014-04-30,8.9345,8.985,8.9345,8.9707,173093,0
2014-05-01,8.9494,9.0001,8.9431,8.985,241624,0
2014-05-02,8.9783,8.9915,8.9177,8.9915,212762,0
2014-05-05,8.9581,9.0141,8.9494,9.0141,98707,0
2014-05-06,9.0056,9.0056,8.9783,8.9915,177493,0
2014-05-07,8.985,9.0644,8.985,9.0556,145632,0
2014-05-08,9.0463,9.0709,8.9915,9.0282,175984,0
2014-05-09,9.0141,9.0463,9.0056,9.0368,107515,0
2014-05-12,9.0556,9.0862,9.0368,9.0862,218313,0
2014-05-13,9.0776,9.1423,9.0644,9.1423,201657,0
2014-05-14,9.0988,9.1655,9.0988,9.1655,255864,0
2014-05-15,9.126,9.1338,9.0226,9.0556,210508,0
2014-05-16,9.0282,9.0556,9.0141,9.0226,110210,0
2014-05-19,9.0056,9.0644,9.0056,9.0644,124936,0
2014-05-20,9.0368,9.0644,9.0001,9.0056,120593,0
2014-05-21,9.0001,9.0556,9.0001,9.0368,114946,0
2014-05-22,9.0463,9.0862,9.0368,9.0776,88712,0
2014-05-23,9.0644,9.0918,9.0368,9.0918,187150,0
2014-05-27,9.0862,9.1338,9.0776,9.1338,204359,0
2014-05-28,9.107,9.126,9.0862,9.1117,165784,0
2014-05-29,9.0988,9.1117,9.0644,9.1117,301211,0
2014-05-30,9.0862,9.126,9.0644,9.126,239251,0
2014-06-02,9.1117,9.1423,9.0862,9.1423,208768,0
2014-06-03,9.0988,9.1338,9.0918,9.1194,147638,0
2014-06-04,9.0862,9.126,9.0862,9.126,138535,0
2014-06-05,9.107,9.1423,9.0556,9.1338,145118,0
2014-06-06,9.1117,9.1809,9.1117,9.1809,97283,0
2014-06-09,9.1567,9.1953,9.1423,9.1809,276234,0
2014-06-10,9.1655,9.1809,9.126,9.1809,194679,0
2014-06-11,9.1423,9.1809,9.1117,9.1809,214666,0
2014-06-12,9.1973,9.2287,9.1655,9.1819,203507,0
2014-06-13,9.1423,9.2194,9.1423,9.202,178041,0
2014-06-16,9.1731,9.2587,9.1731,9.2422,176060,0
2014-06-17,9.1876,9.25,9.1876,9.2344,181789,0
2014-06-18,9.2194,9.3001,9.2194,9.3001,148083,0
2014-06-19,9.2787,9.3957,9.2787,9.3884,323314,0
2014-06-20,9.3884,9.4026,9.3579,9.3957,355752,0
2014-06-23,9.3814,9.4303,9.3647,9.4303,307312,0
2014-06-24,9.3884,9.4461,9.351,9.351,391592,0
2014-06-25,9.3323,9.4154,9.3236,9.4154,267027,0
2014-06-26,9.3957,9.4234,9.3236,9.4234,144825,0
2014-06-27,9.3884,9.4303,9.3884,9.4303,138557,0
2014-06-30,9.4536,9.4536,9.3814,9.4382,285321,0
2014-07-01,9.4303,9.5,9.4303,9.5,218746,0
2014-07-02,9.4685,9.509,9.4596,9.509,232698,0
2014-07-03,9.509,9.532,9.4934,9.509,98480,0
2014-07-07,9.4784,9.5,9.4596,9.4844,171769,0
2014-07-08,9.4536,9.4934,9.4536,9.4934,177470,0
2014-07-09,9.4844,9.525,9.4844,9.516,350091,0
2014-07-10,9.4784,9.4844,9.4536,9.4784,198746,0
2014-07-11,9.4536,9.4844,9.4303,9.4461,188090,0
2014-07-14,9.4685,9.5,9.4596,9.4934,120785,0
2014-07-15,9.4934,9.4934,9.4066,9.4066,111035,0
2014-07-16,9.3957,9.4685,9.3957,9.4536,199383,0
2014-07-17,9.4154,9.4461,9.3884,9.4026,213996,0
2014-07-18,9.4234,9.4234,9.3579,9.3814,119875,0
2014-07-21,9.3579,9.3647,9.308,9.3422,197797,0
2014-07-22,9.3579,9.4026,9.3579,9.3814,118197,0
2014-07-23,9.3884,9.4303,9.3884,9.4026,195797,0
2014-07-24,9.4026,9.4596,9.4026,9.4303,115380,0
2014-07-25,9.4303,9.4303,9.3884,9.4154,115909,0
2014-07-28,9.4234,9.4234,9.3814,9.4066,211381,0
2014-07-29,9.4234,9.4234,9.3884,9.4026,181934,0
2014-07-30,9.4026,9.4234,9.3236,9.3814,204009,0
2014-07-31,9.3001,9.351,9.1423,9.1577,276501,0
2014-08-01,9.126,9.1819,9.0038,9.1117,375046,0
2014-08-04,9.0766,9.1655,9.0766,9.1577,234348,0
2014-08-05,9.0978,9.1061,9.0351,9.0978,228511,0
2014-08-06,9.0766,9.1492,9.0766,9.1194,244142,0
2014-08-07,9.1655,9.1655,9.0198,9.0766,195692,0
2014-08-08,9.069,9.1338,9.0263,9.126,200744,0
2014-08-11,9.1492,9.1973,9.1492,9.1876,240285,0
2014-08-12,9.1973,9.1973,9.1577,9.1819,161899,0
2014-08-13,9.1876,9.2194,9.1655,9.202,230045,0
2014-08-14,9.202,9.2422,9.1819,9.2422,236830,0
2014-08-15,9.2787,9.2787,9.1819,9.2287,87967,0
2014-08-18,9.2787,9.2787,9.2344,9.2787,107991,0
2014-08-19,9.2674,9.3157,9.2587,9.3157,198681,0
2014-08-20,9.2835,9.308,9.2787,9.2835,131708,0
2014-08-21,9.3001,9.3422,9.2743,9.2933,135827,0
2014-08-22,9.3001,9.3001,9.2422,9.2743,108190,0
2014-08-25,9.3001,9.3001,9.2422,9.2674,154902,0
2014-08-26,9.2787,9.3236,9.2743,9.3236,317209,0
2014-08-27,9.3422,9.3422,9.2787,9.3236,165151,0
2014-08-28,9.3001,9.308,9.2674,9.308,209085,0
2014-08-29,9.3001,9.3001,9.2422,9.3001,130241,0
2014-09-02,9.3001,9.308,9.2344,9.2674,207246,0
2014-09-03,9.2787,9.2933,9.2344,9.2587,160456,0
2014-09-04,9.2674,9.2743,9.1819,9.1876,245917,0
2014-09-05,9.1655,9.25,9.1492,9.25,227767,0
2014-09-08,9.2108,9.2108,9.1194,9.1819,249237,0
2014-09-09,9.1577,9.1577,9.1194,9.1338,254345,0
2014-09-10,9.1423,9.1423,9.0537,9.0853,442157,0
2014-09-11,9.0826,9.0826,9.0512,9.0826,183900,0
2014-09-12,9.0322,9.0512,8.9651,8.9717,119169,0
2014-09-15,8.9431,8.9717,8.8268,8.9431,170365,0
2014-09-16,8.9355,9.018,8.9273,9.018,87079,0
2014-09-17,9.0415,9.0415,8.9717,8.9867,112404,0
2014-09-18,8.9867,9.002,8.9431,8.9717,145125,0
2014-09-19,8.9793,9.0083,8.9186,8.9431,205155,0
2014-09-22,8.9355,8.9355,8.8114,8.8521,238962,0
2014-09-23,8.8268,8.8268,8.7948,8.8196,192736,0
2014-09-24,8.8268,8.8354,8.7428,8.8268,226335,0
2014-09-25,8.8032,8.8032,8.7121,8.7282,194320,0
2014-09-26,8.7364,8.7364,8.6729,8.7038,154141,0
2014-09-29,8.6658,8.6821,8.6203,8.6658,155814,0
2014-09-30,8.6821,8.6883,8.5886,8.5967,408623,0
2014-10-01,8.5601,8.5886,8.4744,8.5134,343478,0
2014-10-02,8.5206,8.5376,8.3202,8.3681,695459,0
2014-10-03,8.4194,8.482,8.3923,8.482,496222,0
2014-10-06,8.4688,8.5287,8.4529,8.4987,259636,0
2014-10-07,8.461,8.5287,8.4529,8.4688,310169,0
2014-10-08,8.4442,8.5518,8.4007,8.5518,254957,0
2014-10-09,8.5064,8.5134,8.3681,8.4276,356508,0
2014-10-10,8.4203,8.4203,8.2738,8.2979,496873,0
2014-10-13,8.2671,8.3442,8.142,8.15,331372,0
2014-10-14,8.1663,8.211,8.0081,8.0403,403511,0
2014-10-15,7.8905,8.0159,7.8822,7.9841,515347,0
2014-10-16,7.8905,8.2036,7.8905,8.1575,486022,0
2014-10-17,8.2342,8.4065,8.1575,8.1575,478470,0
2014-10-20,8.1248,8.2257,8.1248,8.1949,244766,0
2014-10-21,8.2738,8.3606,8.2671,8.3516,439879,0
2014-10-22,8.3764,8.3923,8.2429,8.2827,281602,0
2014-10-23,8.3606,8.4134,8.3276,8.384,170506,0
2014-10-24,8.3516,8.384,8.2915,8.3606,188417,0
2014-10-27,8.3276,8.3276,8.2506,8.3184,200767,0
2014-10-28,8.3516,8.4065,8.3037,8.4065,275080,0
2014-10-29,8.4065,8.4538,8.3516,8.4134,198637,0
2014-10-30,8.3923,8.446,8.3276,8.384,222470,0
2014-10-31,8.5157,8.5157,8.3764,8.4284,463713,0
2014-11-03,8.4065,8.4538,8.3764,8.4065,314051,0
2014-11-04,8.3184,8.3442,8.211,8.2979,370525,0
2014-11-05,8.3037,8.3442,8.2738,8.3358,238527,0
2014-11-06,8.3037,8.4065,8.2979,8.4065,258827,0
2014-11-07,8.3681,8.4625,8.3681,8.446,371415,0
2014-11-10,8.4203,8.4931,8.4065,8.446,304102,0
2014-11-11,8.4203,8.4997,8.3923,8.4931,376060,0
2014-11-12,8.4258,8.4987,8.4258,8.4744,323188,0
2014-11-13,8.452,8.4678,8.3571,8.3976,298527,0
2014-11-14,8.381,8.4258,8.3071,8.3483,636798,0
2014-11-17,8.3325,8.3657,8.3325,8.3414,336337,0
2014-11-18,8.3657,8.4045,8.3657,8.3888,366594,0
2014-11-19,8.3414,8.381,8.3325,8.3571,226215,0
2014-11-20,8.3152,8.4175,8.3152,8.4108,206770,0
2014-11-21,8.5216,8.5627,8.4987,8.5457,353205,0
2014-11-24,8.5457,8.5627,8.5064,8.5216,218514,0
2014-11-25,8.5064,8.5627,8.4678,8.482,169141,0
2014-11-26,8.4744,8.4904,8.3657,8.4175,316798,0
2014-11-28,8.3238,8.3238,8.1367,8.1985,479507,0
2014-12-01,8.1445,8.1607,8.0643,8.1198,493500,0
2014-12-02,8.1044,8.1754,8.0961,8.1692,286691,0
2014-12-03,8.1607,8.2872,8.1523,8.2714,303082,0
2014-12-04,8.2463,8.2714,8.19,8.2066,392301,0
2014-12-05,8.19,8.19,8.0961,8.1122,319312,0
2014-12-08,8.0722,8.0799,7.8839,7.9247,446139,0
2014-12-09,7.8839,7.9707,7.8756,7.9329,486417,0
2014-12-10,7.8682,7.8756,7.7336,7.7579,862283,0
2014-12-11,7.7336,7.8839,7.7263,7.7819,846907,0
2014-12-12,7.6871,7.75,7.577,7.5928,724870,0
2014-12-15,7.5928,7.601,7.4036,7.4036,1011756,0
2014-12-16,7.3089,7.4979,7.2226,7.3642,1013366,0
2014-12-17,7.3245,7.6085,7.3169,7.577,1067671,0
2014-12-18,7.7736,7.8444,7.7329,7.805,1476409,0
2014-12-19,7.8359,7.9388,7.8359,7.9388,732585,0
2014-12-22,7.9171,7.9388,7.8203,7.829,818487,0
2014-12-23,7.8444,7.9338,7.8359,7.9004,659561,0
2014-12-24,7.86,7.9388,7.8444,7.8682,429812,0
2014-12-26,7.9171,7.9388,7.8756,7.8839,896680,0
2014-12-29,7.9004,7.9253,7.8516,7.86,1789310,0
2014-12-30,7.8203,7.86,7.789,7.7972,2179479,0
2014-12-31,7.805,7.8516,7.7097,7.7097,3733562,0
2015-01-02,7.7329,7.8203,7.7329,7.789,519313,0
2015-01-05,7.7492,7.7571,7.6221,7.6541,1099435,0
2015-01-06,7.6381,7.6935,7.5506,7.5984,798908,0
2015-01-07,7.6381,7.7015,7.6062,7.6623,784195,0
2015-01-08,7.7097,7.7972,7.7015,7.781,609078,0
2015-01-09,7.7409,7.7972,7.7254,7.7654,454398,0
2015-01-12,7.7254,7.7254,7.6062,7.6381,530620,0
2015-01-13,7.6676,7.708,7.5556,7.588,456803,0
2015-01-14,7.5238,7.5238,7.4119,7.4994,748521,0
2015-01-15,7.5635,7.5796,7.4439,7.4439,611637,0
2015-01-16,7.4439,7.6277,7.4439,7.6198,498839,0
2015-01-20,7.6277,7.6758,7.5796,7.6758,522594,0
2015-01-21,7.6997,7.8756,7.6837,7.8509,654835,0
2015-01-22,7.9629,7.9956,7.8756,7.9875,846648,0
2015-01-23,7.9629,7.9789,7.8756,7.8756,703052,0
2015-01-26,7.8436,7.9253,7.8131,7.8674,551189,0
2015-01-27,7.8436,7.9089,7.7966,7.8352,740685,0
2015-01-28,7.8352,7.8352,7.6515,7.6837,583781,0
2015-01-29,7.6599,7.7394,7.6118,7.6676,597509,0
2015-01-30,7.6758,7.8352,7.6118,7.7883,670392,0
2015-02-02,7.708,7.8591,7.708,7.8509,623091,0
2015-02-03,7.8756,8.0293,7.8756,8.0208,795505,0
2015-02-04,7.9956,8.0454,7.9557,7.9707,416489,0
2015-02-05,7.9956,8.083,7.9956,8.0589,407240,0
2015-02-06,8.0528,8.0747,7.9875,8.0293,473838,0
2015-02-09,8.0293,8.0747,8.004,8.0293,617299,0
2015-02-10,8.067,8.067,7.9471,7.9956,523313,0
2015-02-11,7.9763,7.9929,7.93,7.9533,368934,0
2015-02-12,7.9929,8.0978,7.9929,8.0512,573842,0
2015-02-13,8.0978,8.2027,8.0653,8.1644,814983,0
2015-02-17,8.1556,8.2027,8.0572,8.1394,698098,0
2015-02-18,8.0978,8.1644,8.0815,8.1061,513925,0
2015-02-19,8.0653,8.1481,8.0437,8.1224,447431,0
2015-02-20,8.1309,8.1309,8.0653,8.1147,339299,0
2015-02-23,8.0978,8.1224,8.0731,8.1224,403862,0
2015-02-24,8.1224,8.1644,8.0901,8.1644,494638,0
2015-02-25,8.1777,8.2116,8.1394,8.172,456701,0
2015-02-26,8.1394,8.1644,8.0901,8.1309,349555,0
2015-02-27,8.1481,8.1481,8.0901,8.0901,412920,0
2015-03-02,8.1224,8.1309,8.0731,8.1061,639211,0
2015-03-03,8.0978,8.0978,8.0653,8.0653,850712,0
2015-03-04,8.0351,8.0512,7.9763,8.0437,600039,0
2015-03-05,8.0016,8.0268,7.9533,7.9691,483499,0
2015-03-06,7.9221,7.9533,7.8321,7.8476,499867,0
2015-03-09,7.8476,7.9054,7.8006,7.8162,734548,0
2015-03-10,7.7843,7.7924,7.6953,7.7031,517470,0
2015-03-11,7.7158,7.7158,7.6264,7.6264,429826,0
2015-03-12,7.6507,7.6912,7.6021,7.6345,497914,0
2015-03-13,7.5939,7.6184,7.5129,7.5696,590995,0
2015-03-16,7.5696,7.5696,7.5047,7.5292,844506,0
2015-03-17,7.5129,7.5535,7.4722,7.5535,336130,0
2015-03-18,7.5208,7.6428,7.4722,7.6103,1011959,0
2015-03-19,7.5292,7.6184,7.5129,7.5615,738868,0
2015-03-20,7.5615,7.667,7.5615,7.6345,552705,0
2015-03-23,7.6345,7.6995,7.6345,7.6832,355213,0
2015-03-24,7.6832,7.7158,7.6751,7.6832,451127,0
2015-03-25,7.6912,7.7483,7.6912,7.6912,518723,0
2015-03-26,7.7076,7.7402,7.6345,7.6912,536205,0
2015-03-27,7.6751,7.6751,7.6264,7.6345,245513,0
2015-03-30,7.6428,7.7402,7.6264,7.6912,552946,0
2015-03-31,7.6995,7.8377,7.6345,7.7646,1422585,0
2015-04-01,7.7322,7.7727,7.6995,7.7158,455315,0
2015-04-02,7.7076,7.7402,7.6428,7.7076,582992,0
2015-04-06,7.7158,7.8782,7.7158,7.8698,411234,0
2015-04-07,7.8138,7.9195,7.805,7.9195,447453,0
2015-04-08,7.9111,7.9431,7.8463,7.8616,429460,0
2015-04-09,7.8377,7.9278,7.8377,7.9111,358669,0
2015-04-10,7.9111,7.9431,7.8947,7.9357,363958,0
2015-04-13,7.9237,7.9397,7.8658,7.8658,349654,0
2015-04-14,7.8822,7.9237,7.8658,7.8905,384381,0
2015-04-15,7.9073,8.0302,7.8988,7.9964,394906,0
2015-04-16,7.9562,8.046,7.9562,8.0134,316045,0
2015-04-17,7.9562,7.9638,7.8988,7.9073,333997,0
2015-04-20,7.9237,8.0134,7.9153,7.9318,342898,0
2015-04-21,7.9397,7.9477,7.8822,7.9073,312838,0
2015-04-22,7.9073,7.9638,7.8905,7.8988,452981,0
2015-04-23,7.9153,7.9882,7.9073,7.9477,372525,0
2015-04-24,7.9638,8.0049,7.9638,7.9716,292905,0
2015-04-27,8.0134,8.0705,7.9964,8.0302,475863,0
2015-04-28,8.0386,8.0783,8.0386,8.0705,253769,0
2015-04-29,8.0302,8.1523,8.0302,8.1445,508643,0
2015-04-30,8.1692,8.1692,8.0783,8.0943,494089,0
2015-05-01,8.1274,8.1274,8.0783,8.1198,467913,0
2015-05-04,8.1198,8.1361,8.0943,8.0943,614674,0
2015-05-05,8.1113,8.1692,8.0943,8.0943,364201,0
2015-05-06,8.1274,8.1274,8.0621,8.0868,325893,0
2015-05-07,8.0943,8.0943,7.9964,8.0386,286023,0
2015-05-08,8.0544,8.1523,8.0544,8.1445,286667,0
2015-05-11,8.1113,8.1692,8.0544,8.0868,388667,0
2015-05-12,8.0544,8.1113,8.0544,8.0943,260554,0
2015-05-13,8.1078,8.1327,8.0739,8.1164,425699,0
2015-05-14,8.141,8.1814,8.1238,8.1663,315630,0
2015-05-15,8.1663,8.1814,8.1164,8.1737,362054,0
2015-05-18,8.1737,8.1737,8.15,8.1737,316003,0
2015-05-19,8.15,8.15,8.1164,8.1327,360579,0
2015-05-20,8.1164,8.15,8.0994,8.1238,252455,0
2015-05-21,8.15,8.1663,8.141,8.1663,275419,0
2015-05-22,8.1327,8.15,8.0994,8.141,235815,0
2015-05-26,8.0994,8.1238,8.0258,8.0429,331732,0
2015-05-27,8.0429,8.0429,8.0007,8.0343,213701,0
2015-05-28,8.009,8.0429,7.992,8.0174,276387,0
2015-05-29,8.0579,8.0579,7.992,8.009,370908,0
2015-06-01,8.0007,8.0258,7.9671,7.9841,251921,0
2015-06-02,8.0007,8.0174,7.9841,8.0007,320114,0
2015-06-03,8.0258,8.0579,7.992,8.0429,243341,0
2015-06-04,7.9841,8.0343,7.8855,7.9188,490091,0
2015-06-05,7.8855,7.9272,7.8609,7.8855,324863,0
2015-06-08,7.8609,7.8774,7.828,7.8444,278697,0
2015-06-09,7.8444,7.8774,7.8115,7.8359,290633,0
2015-06-10,7.8939,7.9431,7.8855,7.9357,329896,0
2015-06-11,7.9064,7.9397,7.9064,7.9309,262322,0
2015-06-12,7.873,7.8897,7.8648,7.8648,199820,0
2015-06-15,7.8318,7.8563,7.815,7.8397,254119,0
2015-06-16,7.7899,7.8648,7.782,7.8318,340032,0
2015-06-17,7.8318,7.8563,7.815,7.8318,281627,0
2015-06-18,7.8231,7.9064,7.8231,7.8563,544556,0
2015-06-19,7.8065,7.8563,7.8065,7.8397,306608,0
2015-06-22,7.8563,7.8563,7.8065,7.8318,301900,0
2015-06-23,7.8397,7.8897,7.8231,7.873,350491,0
2015-06-24,7.8483,7.8897,7.8065,7.8318,402295,0
2015-06-25,7.8065,7.8318,7.7899,7.7985,306244,0
2015-06-26,7.782,7.7899,7.6908,7.7405,402535,0
2015-06-29,7.6658,7.6908,7.583,7.583,540574,0
2015-06-30,7.6327,7.6492,7.5583,7.5583,625068,0
2015-07-01,7.5997,7.5997,7.5331,7.5417,709627,0
2015-07-02,7.5747,7.608,7.5417,7.5417,184614,0
2015-07-06,7.4666,7.5166,7.4337,7.4501,326277,0
2015-07-07,7.4755,7.4755,7.3259,7.4337,344256,0
2015-07-08,7.318,7.376,7.1935,7.1935,603683,0
2015-07-09,7.2765,7.293,7.2184,7.2434,339668,0
2015-07-10,7.3013,7.3259,7.2681,7.293,417739,0
2015-07-13,7.3058,7.3726,7.2892,7.3643,594998,0
2015-07-14,7.3559,7.4145,7.3559,7.3977,335032,0
2015-07-15,7.3643,7.4061,7.3143,7.3392,622337,0
2015-07-16,7.381,7.381,7.331,7.3643,318580,0
2015-07-17,7.3143,7.331,7.2641,7.2725,614043,0
2015-07-20,7.2391,7.2725,7.1471,7.1471,807700,0
2015-07-21,7.1057,7.214,7.1057,7.1305,590803,0
2015-07-22,7.0805,7.1057,7.0471,7.0556,683624,0
2015-07-23,7.0556,7.0805,6.972,6.9803,678714,0
2015-07-24,6.955,6.972,6.7715,6.8216,612723,0
2015-07-27,6.7381,6.7964,6.7047,6.755,593919,0
2015-07-28,6.7633,6.8883,6.755,6.8634,536434,0
2015-07-29,6.8467,6.955,6.8467,6.9469,480741,0
2015-07-30,6.9301,6.9301,6.8634,6.9301,354627,0
2015-07-31,6.9636,6.9636,6.8299,6.8547,712487,0
2015-08-03,6.8216,6.8299,6.7633,6.8049,722937,0
2015-08-04,6.8132,6.8802,6.7964,6.8299,439780,0
2015-08-05,6.8634,6.9301,6.7465,6.7964,570686,0
2015-08-06,6.7297,6.8216,6.7297,6.8216,510764,0
2015-08-07,6.7964,6.8382,6.7381,6.7381,372116,0
2015-08-10,6.8049,6.9636,6.7799,6.9636,1076339,0
2015-08-11,6.905,6.9803,6.8382,6.9803,711398,0
2015-08-12,6.9344,7.1196,6.8505,7.0942,1128147,0
2015-08-13,7.0692,7.0692,6.9344,6.9935,624083,0
2015-08-14,6.9514,7.0101,6.9514,7.0018,377992,0
2015-08-17,6.9767,7.0436,6.9514,7.0018,429563,0
2015-08-18,6.9431,6.9679,6.8924,6.9261,491825,0
2015-08-19,6.8674,6.8842,6.783,6.8166,531515,0
2015-08-20,6.7747,6.7912,6.7158,6.7407,480183,0
2015-08-21,6.7158,6.7239,6.5894,6.5977,1115672,0
2015-08-24,6.4041,6.4465,6.16,6.2024,1222279,0
2015-08-25,6.4041,6.4041,6.1857,6.2024,986748,0
2015-08-26,6.3201,6.4209,6.1093,6.2611,731027,0
2015-08-27,6.3455,6.5726,6.337,6.5726,769053,0
2015-08-28,6.4884,6.6819,6.4547,6.6819,580710,0
2015-08-31,6.6401,6.6819,6.539,6.665,704291,0
2015-09-01,6.4547,6.6143,6.4379,6.48,506442,0
2015-09-02,6.5303,6.539,6.3117,6.3537,838331,0
2015-09-03,6.3623,6.48,6.3623,6.3706,346147,0
2015-09-04,6.3117,6.3872,6.3032,6.3791,419934,0
2015-09-08,6.4633,6.4633,6.3623,6.4129,376209,0
2015-09-09,6.48,6.5473,6.3286,6.3537,320834,0
2015-09-10,6.3537,6.4633,6.3537,6.4465,286237,0
2015-09-11,6.4085,6.4085,6.3407,6.3489,217952,0
2015-09-14,6.3489,6.3661,6.2811,6.3067,307839,0
2015-09-15,6.2811,6.3237,6.2729,6.298,267905,0
2015-09-16,6.3149,6.434,6.298,6.4169,603668,0
2015-09-17,6.4169,6.5104,6.3831,6.4681,299375,0
2015-09-18,6.3661,6.4765,6.2219,6.4765,312905,0
2015-09-21,6.451,6.451,6.3319,6.3747,330227,0
2015-09-22,6.2559,6.3319,6.2471,6.3319,291348,0
2015-09-23,6.3489,6.3489,6.2219,6.2471,321390,0
2015-09-24,6.1709,6.1709,6.052,6.1285,611456,0
2015-09-25,6.1623,6.1709,6.0773,6.137,289817,0
2015-09-28,6.103,6.103,5.8059,5.8568,717027,0
2015-09-29,5.8568,5.8825,5.772,5.8144,453927,0
2015-09-30,5.9077,6.0267,5.8485,6.0267,776851,0
2015-10-01,5.9842,6.0267,5.9162,6.0012,582694,0
2015-10-02,5.9586,6.12,5.9077,6.12,472190,0
2015-10-05,6.205,6.3149,6.1623,6.3149,493778,0
2015-10-06,6.3237,6.5358,6.3149,6.5358,663868,0
2015-10-07,6.5613,6.6717,6.5273,6.5953,583166,0
2015-10-08,6.5698,6.7565,6.5698,6.7225,289464,0
2015-10-09,6.765,6.799,6.714,6.7393,457107,0
2015-10-12,6.7565,6.7735,6.7054,6.7309,483714,0
2015-10-13,6.6503,6.7359,6.6503,6.7187,533602,0
2015-10-14,6.7102,6.8043,6.6759,6.7615,476235,0
2015-10-15,6.7444,6.7955,6.7102,6.7701,658388,0
2015-10-16,6.7872,6.7955,6.7274,6.7615,444335,0
2015-10-19,6.6845,6.7102,6.6329,6.6503,390591,0
2015-10-20,6.6157,6.7187,6.6157,6.6674,403878,0
2015-10-21,6.6588,6.7102,6.6247,6.6329,663409,0
2015-10-22,6.6588,6.7444,6.6588,6.7187,435575,0
2015-10-23,6.7187,6.753,6.6759,6.7187,340234,0
2015-10-26,6.693,6.693,6.5905,6.5986,595874,0
2015-10-27,6.5302,6.5647,6.4876,6.5219,591786,0
2015-10-28,6.5562,6.6759,6.5302,6.5905,575780,0
2015-10-29,6.539,6.5905,6.4876,6.4962,462564,0
2015-10-30,6.5562,6.5562,6.4705,6.5219,376220,0
2015-11-02,6.4962,6.6329,6.4962,6.6247,299646,0
2015-11-03,6.6075,6.7786,6.6075,6.7615,561761,0
2015-11-04,6.7786,6.7872,6.6759,6.693,363004,0
2015-11-05,6.6674,6.7017,6.6075,6.6157,332872,0
2015-11-06,6.5131,6.5819,6.479,6.5048,348648,0
2015-11-09,6.4534,6.5219,6.3847,6.4107,499512,0
2015-11-10,6.3847,6.4107,6.325,6.3505,341985,0
2015-11-11,6.3422,6.3676,6.2567,6.2909,429498,0
2015-11-12,6.2178,6.2178,6.1142,6.1142,540540,0
2015-11-13,6.0969,6.1832,6.0623,6.1058,317747,0
2015-11-16,6.0886,6.209,6.0886,6.2006,295629,0
2015-11-17,6.1315,6.1744,6.0623,6.0795,906116,0
2015-11-18,6.0886,6.1916,6.0886,6.1832,554208,0
2015-11-19,6.209,6.2178,6.1661,6.1832,460179,0
2015-11-20,6.1573,6.2006,6.1231,6.1231,381552,0
2015-11-23,6.0886,6.1488,6.0886,6.1231,512287,0
2015-11-24,6.1488,6.1916,6.1058,6.1661,525319,0
2015-11-25,6.1315,6.2006,6.1142,6.1832,631907,0
2015-11-27,6.1744,6.2006,6.1315,6.1488,298294,0
2015-11-30,6.209,6.209,6.1402,6.1573,583967,0
2015-12-01,6.1488,6.2006,6.1488,6.1744,674919,0
2015-12-02,6.1488,6.1832,6.1058,6.1315,880566,0
2015-12-03,6.1744,6.1832,6.1142,6.1488,518997,0
2015-12-04,6.1315,6.1573,6.0969,6.1231,738322,0
2015-12-07,6.0712,6.1231,5.8464,5.8895,1650343,0
2015-12-08,5.8119,5.881,5.76,5.855,820138,0
2015-12-09,5.9242,6.0104,5.8722,5.8983,698834,0
2015-12-10,5.8637,5.9672,5.8637,5.9329,478242,0
2015-12-11,5.855,5.8895,5.8119,5.8204,657957,0
2015-12-14,5.7773,5.8033,5.6909,5.7082,1157166,0
2015-12-15,5.7343,5.8464,5.7256,5.8119,855859,0
2015-12-16,5.808,5.9389,5.7817,5.9038,958989,0
2015-12-17,5.8863,5.9212,5.7731,5.7817,936511,0
2015-12-18,5.7906,5.8513,5.7468,5.7731,944999,0
2015-12-21,5.7643,5.8513,5.7643,5.7991,1304030,0
2015-12-22,5.808,5.9302,5.808,5.9126,1636389,0
2015-12-23,5.9648,6.1222,5.9648,6.0872,1078586,0
2015-12-24,6.0872,6.1741,6.0872,6.1656,417870,0
2015-12-28,6.1134,6.1569,6.0607,6.1222,1083561,0
2015-12-29,6.1395,6.1981,6.1395,6.183,830856,0
2015-12-30,6.1569,6.1741,6.1481,6.1656,520047,0
2015-12-31,6.1741,6.2702,6.1639,6.2005,1127827,0
2016-01-04,6.1222,6.183,6.0782,6.1741,424355,0
2016-01-05,6.2005,6.2354,6.1308,6.1656,389051,0
2016-01-06,6.026,6.0521,5.8863,5.9302,719988,0
2016-01-07,5.8342,5.8778,5.7121,5.7468,698429,0
2016-01-08,5.7643,5.7904,5.6598,5.6946,578537,0
2016-01-11,5.6773,5.7034,5.3895,5.4592,1172988,0
2016-01-12,5.5289,5.5549,5.3282,5.4242,1198776,0
2016-01-13,5.4469,5.5349,5.2968,5.3409,654228,0
2016-01-14,5.3585,5.4994,5.2968,5.4557,927224,0
2016-01-15,5.2792,5.3499,5.2442,5.2968,764263,0
2016-01-19,5.3146,5.3409,5.1911,5.2175,581494,0
2016-01-20,5.1118,5.1375,4.909,5.0678,662621,0
2016-01-21,5.0324,5.2352,4.9975,5.2088,894413,0
2016-01-22,5.3409,5.3938,5.288,5.3762,830882,0
2016-01-25,5.3146,5.3675,5.2442,5.2529,644724,0
2016-01-26,5.3146,5.4907,5.3058,5.4557,703505,0
2016-01-27,5.4291,5.5171,5.3804,5.4028,307007,0
2016-01-28,5.4818,5.5437,5.4292,5.5171,807705,0
2016-01-29,5.5525,5.6759,5.5171,5.667,630925,0
2016-02-01,5.6053,5.6759,5.5641,5.6581,548865,0
2016-02-02,5.3762,5.4994,5.3409,5.4469,574527,0
2016-02-03,5.4818,5.6322,5.4115,5.6227,456286,0
2016-02-04,5.6759,5.8169,5.667,5.8081,643017,0
2016-02-05,5.755,5.8346,5.7111,5.7377,300758,0
2016-02-08,5.6322,5.6759,5.5438,5.6759,473520,0
2016-02-09,5.5876,5.6322,5.4961,5.5437,551809,0
2016-02-10,5.5349,5.6496,5.4994,5.6053,948736,0
2016-02-11,5.4856,5.548,5.4233,5.5034,296195,0
2016-02-12,5.6017,5.717,5.5212,5.6727,641845,0
2016-02-16,5.7616,5.7616,5.637,5.717,343819,0
2016-02-17,5.753,5.9131,5.753,5.8954,307546,0
2016-02-18,6.0109,6.0378,5.8596,5.904,431875,0
2016-02-19,5.8863,5.8863,5.7616,5.8863,424597,0
2016-02-22,6.0198,6.0378,5.9576,6.0285,678186,0
2016-02-23,6.0285,6.0285,5.8506,5.8775,390990,0
2016-02-24,5.8241,5.8954,5.7616,5.8954,482089,0
2016-02-25,5.8683,5.9487,5.8241,5.9397,426022,0
2016-02-26,6.0109,6.0285,5.9487,6.0022,519223,0
2016-02-29,6.0464,6.0914,5.9576,5.9931,543295,0
2016-03-01,6.0464,6.1445,6.0066,6.1089,510730,0
2016-03-02,5.9931,6.1801,5.9397,6.1801,1014465,0
2016-03-03,6.1801,6.2781,6.1535,6.2159,886925,0
2016-03-04,6.2337,6.3939,6.1891,6.3048,720325,0
2016-03-07,6.3137,6.4562,6.3137,6.4204,767176,0
2016-03-08,6.4119,6.4119,6.2067,6.2426,804460,0
2016-03-09,6.3137,6.3762,6.2604,6.3493,417773,0
2016-03-10,6.3849,6.3849,6.2717,6.3228,376997,0
2016-03-11,6.4164,6.4969,6.3986,6.4254,449282,0
2016-03-14,6.4075,6.4523,6.3715,6.4075,505115,0
2016-03-15,6.3627,6.385,6.2912,6.3715,424389,0
2016-03-16,6.4075,6.5507,6.3536,6.5507,356076,0
2016-03-17,6.5866,6.6853,6.4613,6.6313,671988,0
2016-03-18,6.6584,6.7032,6.5777,6.6584,522990,0
2016-03-21,6.6853,6.6988,6.5777,6.6406,336398,0
2016-03-22,6.5866,6.6584,6.5599,6.6406,311809,0
2016-03-23,6.5599,6.5931,6.4701,6.4701,206300,0
2016-03-24,6.3986,6.4433,6.2373,6.3895,374549,0
2016-03-28,6.3807,6.4075,6.3715,6.3895,244683,0
2016-03-29,6.3715,6.4433,6.3269,6.4343,392584,0
2016-03-30,6.4523,6.5329,6.4343,6.4791,297800,0
2016-03-31,6.5061,6.5419,6.4075,6.4613,627798,0
2016-04-01,6.4075,6.4163,6.3715,6.4075,316986,0
2016-04-04,6.4254,6.4254,6.3269,6.3269,270414,0
2016-04-05,6.2999,6.3058,6.2281,6.2552,462778,0
2016-04-06,6.309,6.3986,6.264,6.3357,258889,0
2016-04-07,6.3536,6.3807,6.2731,6.2731,355029,0
2016-04-08,6.3627,6.4343,6.3448,6.3448,226897,0
2016-04-11,6.3986,6.4969,6.3895,6.4523,392269,0
2016-04-12,6.4613,6.6395,6.4613,6.6047,488660,0
2016-04-13,6.5729,6.672,6.5637,6.654,505943,0
2016-04-14,6.672,6.672,6.6089,6.6268,270743,0
2016-04-15,6.5547,6.6358,6.4917,6.5547,345368,0
2016-04-18,6.4825,6.654,6.4735,6.654,294707,0
2016-04-19,6.672,6.807,6.672,6.7981,536216,0
2016-04-20,6.78,6.8974,6.78,6.8251,529165,0
2016-04-21,6.8251,6.8431,6.6809,6.753,483814,0
2016-04-22,6.7441,6.8343,6.7441,6.807,384568,0
2016-04-25,6.78,6.78,6.672,6.6899,380733,0
2016-04-26,6.7172,6.8523,6.7172,6.8343,471449,0
2016-04-27,6.8523,6.9332,6.8137,6.8974,318803,0
2016-04-28,6.8974,7.0055,6.8702,6.9154,479547,0
2016-04-29,6.9784,7.0236,6.8882,6.9425,705809,0
2016-05-02,6.9425,7.0312,6.8882,6.9874,785774,0
2016-05-03,6.9062,6.9062,6.7711,6.789,317294,0
2016-05-04,6.7441,6.807,6.672,6.699,217293,0
2016-05-05,6.753,6.789,6.6809,6.6899,206279,0
2016-05-06,6.672,6.753,6.654,6.7172,353426,0
2016-05-09,6.6899,6.6899,6.6089,6.6446,724763,0
2016-05-10,6.6446,6.726,6.6446,6.726,295462,0
2016-05-11,6.672,6.78,6.672,6.726,354327,0
2016-05-12,6.8028,6.857,6.7483,6.7572,252111,0
2016-05-13,6.7846,6.7937,6.6939,6.6939,339551,0
2016-05-16,6.7483,6.8845,6.7483,6.8663,333099,0
2016-05-17,6.8208,6.8934,6.7982,6.8389,231367,0
2016-05-18,6.7846,7.0476,6.6939,6.7391,320987,0
2016-05-19,6.712,6.721,6.6032,6.721,474620,0
2016-05-20,6.7391,6.7572,6.6939,6.73,538784,0
2016-05-23,6.712,6.7572,6.6666,6.7029,300631,0
2016-05-24,6.73,6.8116,6.6984,6.721,217262,0
2016-05-25,6.7483,6.8663,6.7483,6.8482,235691,0
2016-05-26,6.8663,6.8888,6.789,6.7937,484617,0
2016-05-27,6.7937,6.8389,6.7664,6.7846,379355,0
2016-05-31,6.8482,6.8482,6.7572,6.7572,399421,0
2016-06-01,6.721,6.7937,6.6929,6.7754,325142,0
2016-06-02,6.721,6.8299,6.721,6.8028,194387,0
2016-06-03,6.7846,6.8845,6.7846,6.8845,366787,0
2016-06-06,6.9296,7.0476,6.9296,7.0476,346618,0
2016-06-07,7.0476,7.1291,7.0205,7.111,397885,0
2016-06-08,7.1202,7.1834,7.1202,7.1472,342231,0
2016-06-09,7.0929,7.1291,7.0657,7.1291,194870,0
2016-06-10,7.0747,7.0747,7.0021,7.0476,196258,0
2016-06-13,6.9971,7.0336,6.9278,6.9424,199212,0
2016-06-14,6.8968,6.9424,6.8236,6.8602,318141,0
2016-06-15,6.8602,6.8968,6.8329,6.8512,206785,0
2016-06-16,6.7962,6.8695,6.7781,6.8695,219818,0
2016-06-17,6.9241,6.9331,6.8784,6.9241,250719,0
2016-06-20,6.9879,7.0519,6.9478,7.0063,552904,0
2016-06-21,6.9788,7.0425,6.9695,7.0336,270593,0
2016-06-22,7.0154,7.0608,7.0154,7.0383,260281,0
2016-06-23,7.0703,7.1705,7.0608,7.1066,630328,0
2016-06-24,6.8146,6.9971,6.8146,6.9151,693274,0
2016-06-27,6.8695,6.8695,6.6777,6.6777,600051,0
2016-06-28,6.7873,6.8418,6.7781,6.8236,476535,0
2016-06-29,6.9241,6.9879,6.8832,6.9695,642241,0
2016-06-30,6.9788,7.0335,6.8968,7.0244,523677,0
2016-07-01,6.9971,7.1066,6.9971,7.0608,397854,0
2016-07-05,6.9331,7.0244,6.9241,6.9788,579103,0
2016-07-06,6.9151,7.0885,6.9151,7.0244,501134,0
2016-07-07,7.0336,7.1066,6.988,7.0244,616781,0
2016-07-08,7.0608,7.1156,7.0107,7.0973,509931,0
2016-07-11,7.1156,7.1794,7.1156,7.1613,501218,0
2016-07-12,7.2252,7.2798,7.207,7.2525,501794,0
2016-07-13,7.2842,7.3026,7.2476,7.2934,675858,0
2016-07-14,7.3119,7.3392,7.3026,7.321,595990,0
2016-07-15,7.3026,7.3577,7.2842,7.33,472380,0
2016-07-18,7.2934,7.3761,7.2934,7.3669,723271,0
2016-07-19,7.3761,7.4034,7.3577,7.3946,332683,0
2016-07-20,7.3669,7.4309,7.3119,7.4127,367566,0
2016-07-21,7.3669,7.4127,7.3392,7.3577,312043,0
2016-07-22,7.3946,7.4127,7.3484,7.3577,518743,0
2016-07-25,7.3484,7.3669,7.2567,7.2567,359527,0
2016-07-26,7.266,7.32,7.2567,7.275,287557,0
2016-07-27,7.321,7.3577,7.2934,7.3577,224663,0
2016-07-28,7.321,7.3669,7.321,7.3484,233612,0
2016-07-29,7.3392,7.3567,7.266,7.321,325458,0
2016-08-01,7.321,7.33,7.22,7.2934,514727,0
2016-08-02,7.1649,7.2934,7.1649,7.2383,635382,0
2016-08-03,7.2476,7.2842,7.2109,7.266,441015,0
2016-08-04,7.2292,7.2842,7.1926,7.2842,303583,0
2016-08-05,7.275,7.3119,7.2383,7.2934,545181,0
2016-08-08,7.33,7.3392,7.3026,7.3119,395235,0
2016-08-09,7.321,7.3577,7.2383,7.33,423823,0
2016-08-10,7.3484,7.3669,7.2934,7.321,432268,0
2016-08-11,7.3621,7.4082,7.3436,7.3991,373610,0
2016-08-12,7.4358,7.4453,7.3991,7.4358,551163,0
2016-08-15,7.4268,7.4729,7.4173,7.4358,480433,0
2016-08-16,7.4543,7.4819,7.4359,7.4729,420949,0
2016-08-17,7.4358,7.4543,7.3804,7.4543,695149,0
2016-08-18,7.4173,7.5097,7.4082,7.4358,1253973,0
2016-08-19,7.4358,7.4358,7.316,7.3898,366589,0
2016-08-22,7.3346,7.3712,7.3084,7.3436,372789,0
2016-08-23,7.3898,7.4729,7.3898,7.4268,841894,0
2016-08-24,7.4453,7.4729,7.4173,7.4636,611534,0
2016-08-25,7.4358,7.4358,7.3575,7.3898,490309,0
2016-08-26,7.4358,7.4819,7.3775,7.4636,626762,0
2016-08-29,7.3991,7.4173,7.3712,7.3898,389508,0
2016-08-30,7.4173,7.4268,7.3898,7.4173,413083,0
2016-08-31,7.4358,7.4543,7.4035,7.4268,733510,0
2016-09-01,7.4082,7.4636,7.4082,7.4636,249811,0
2016-09-02,7.5003,7.5189,7.4819,7.5003,229938,0
2016-09-06,7.5189,7.6574,7.5189,7.6574,338766,0
2016-09-07,7.7219,7.7403,7.6848,7.7033,256659,0
2016-09-08,7.7126,7.7403,7.6943,7.7126,277136,0
2016-09-09,7.6664,7.6758,7.4358,7.4636,471952,0
2016-09-12,7.3898,7.4543,7.3804,7.4543,316915,0
2016-09-13,7.4028,7.4214,7.3195,7.3378,304805,0
2016-09-14,7.3101,7.3306,7.1525,7.171,613764,0
2016-09-15,7.2268,7.2452,7.1802,7.2082,337023,0
2016-09-16,7.171,7.1987,7.1617,7.1987,240811,0
2016-09-19,7.2268,7.273,7.1987,7.2082,184808,0
2016-09-20,7.2452,7.2639,7.2082,7.2173,277061,0
2016-09-21,7.2544,7.3843,7.2544,7.3843,208351,0
2016-09-22,7.4772,7.5421,7.4772,7.505,281574,0
2016-09-23,7.4772,7.4772,7.3752,7.3938,225137,0
2016-09-26,7.3843,7.4124,7.3195,7.3288,191815,0
2016-09-27,7.3195,7.5607,7.2914,7.4028,287188,0
2016-09-28,7.3752,7.5513,7.3659,7.5513,491042,0
2016-09-29,7.5791,7.5791,7.4633,7.4958,241216,0
2016-09-30,7.5513,7.5885,7.5096,7.5607,310418,0
2016-10-03,7.5607,7.5607,7.4028,7.4028,281562,0
2016-10-04,7.3752,7.4262,7.2452,7.2452,371933,0
2016-10-05,7.3101,7.3659,7.3101,7.3195,291455,0
2016-10-06,7.3378,7.4028,7.2914,7.3752,434303,0
2016-10-07,7.3938,7.44,7.2914,7.2914,342736,0
2016-10-10,7.3288,7.4028,7.2359,7.2359,293688,0
2016-10-11,7.2914,7.3473,7.1987,7.1987,295009,0
2016-10-12,7.2311,7.2778,7.2031,7.2125,267973,0
2016-10-13,7.1844,7.2086,7.1379,7.1753,466150,0
2016-10-14,7.2218,7.2405,7.1657,7.1657,238088,0
2016-10-17,7.1379,7.1753,7.1192,7.1565,314233,0
2016-10-18,7.2405,7.2685,7.2031,7.2218,300157,0
2016-10-19,7.2778,7.4084,7.2628,7.4084,311244,0
2016-10-20,7.3898,7.3992,7.3152,7.3152,262771,0
2016-10-21,7.3152,7.3991,7.2986,7.3803,153956,0
2016-10-24,7.371,7.5392,7.3651,7.4177,305302,0
2016-10-25,7.4364,7.4829,7.4177,7.4739,312732,0
2016-10-26,7.4551,7.5016,7.4272,7.4645,505145,0
2016-10-27,7.4829,7.4829,7.4177,7.4459,225089,0
2016-10-28,7.3992,7.4599,7.3992,7.4364,357666,0
2016-10-31,7.4551,7.4551,7.4084,7.4364,390054,0
2016-11-01,7.4551,7.4645,7.4177,7.4272,314009,0
2016-11-02,7.371,7.4364,7.3339,7.3526,191074,0
2016-11-03,7.3617,7.3898,7.2685,7.2778,194800,0
2016-11-04,7.2871,7.3526,7.2405,7.2591,230158,0
2016-11-07,7.3617,7.3898,7.2965,7.3056,143899,0
2016-11-08,7.3339,7.3992,7.2895,7.3803,234085,0
2016-11-09,7.3339,7.567,7.3339,7.5577,366557,0
2016-11-10,7.59,7.6465,7.5149,7.5149,369384,0
2016-11-11,7.5058,7.5433,7.365,7.3837,281949,0
2016-11-14,7.4024,7.4121,7.3274,7.3555,275836,0
2016-11-15,7.3837,7.5433,7.365,7.5338,233383,0
2016-11-16,7.5338,7.5338,7.4589,7.5058,172463,0
2016-11-17,7.562,7.5714,7.5149,7.5245,170778,0
2016-11-18,7.4869,7.5149,7.4541,7.4589,180019,0
2016-11-21,7.5058,7.562,7.4963,7.5527,223600,0
2016-11-22,7.5996,7.6935,7.5795,7.6651,392027,0
2016-11-23,7.6465,7.6935,7.6089,7.6651,193205,0
2016-11-25,7.712,7.7498,7.7027,7.712,141155,0
2016-11-28,7.7403,7.7403,7.6558,7.6747,272695,0
2016-11-29,7.6465,7.6747,7.562,7.5761,316866,0
2016-11-30,7.7215,7.7685,7.6839,7.7309,387802,0
2016-12-01,7.8058,7.8435,7.712,7.7169,302748,0
2016-12-02,7.7589,7.7894,7.6747,7.7403,176155,0
2016-12-05,7.7966,7.8435,7.7872,7.834,472554,0
2016-12-06,7.834,7.8716,7.8058,7.8527,277901,0
2016-12-07,7.8153,7.9186,7.8058,7.9093,317729,0
2016-12-08,7.9186,8.0123,7.9045,7.9186,396412,0
2016-12-09,7.9748,8.0405,7.9375,7.9654,273860,0
2016-12-12,8.0218,8.1082,8.0123,8.0499,389915,0
2016-12-13,8.0218,8.1249,8.0218,8.0781,306404,0
2016-12-14,8.0405,8.0687,7.8905,7.9186,389484,0
2016-12-15,7.8568,7.9322,7.772,7.7814,496006,0
2016-12-16,7.7908,7.8475,7.7624,7.8003,420043,0
2016-12-19,7.8287,7.8287,7.7624,7.772,247411,0
2016-12-20,7.7814,7.8003,7.7435,7.7908,368295,0
2016-12-21,7.8097,7.8287,7.772,7.8003,176564,0
2016-12-22,7.7814,7.8097,7.7673,7.772,175389,0
2016-12-23,7.772,7.8003,7.7654,7.7908,190692,0
2016-12-27,7.8379,7.8568,7.7908,7.8191,261312,0
2016-12-28,7.8568,7.8603,7.7766,7.8003,311193,0
2016-12-29,7.8097,7.8663,7.8097,7.8287,443993,0
2016-12-30,7.8757,7.9322,7.7908,7.8003,502022,0
2017-01-03,7.8287,7.9134,7.8287,7.8757,248306,0
2017-01-04,7.9512,8.0078,7.913,8.0078,331234,0
2017-01-05,8.0267,8.094,8.0172,8.0549,703965,0
2017-01-06,8.0927,8.102,8.0172,8.0361,466035,0
2017-01-09,8.0172,8.0455,7.9843,8.0078,244495,0
2017-01-10,8.0549,8.0831,8.0267,8.0549,316306,0
2017-01-11,8.0877,8.1827,8.0688,8.1446,298087,0
2017-01-12,8.2015,8.211,8.154,8.1636,480297,0
2017-01-13,8.192,8.2015,8.1256,8.1731,470814,0
2017-01-17,8.1731,8.2491,8.1447,8.1731,446629,0
2017-01-18,8.154,8.2276,8.154,8.1827,328701,0
2017-01-19,8.192,8.192,8.0829,8.1256,383672,0
2017-01-20,8.154,8.3059,8.154,8.1827,427671,0
2017-01-23,8.192,8.2205,8.1827,8.2015,281055,0
2017-01-24,8.23,8.3722,8.2101,8.3531,610107,0
2017-01-25,8.4005,8.486,8.3628,8.4764,681931,0
2017-01-26,8.5238,8.5238,8.3913,8.4385,531086,0
2017-01-27,8.429,8.429,8.3722,8.429,319216,0
2017-01-30,8.3722,8.3913,8.2583,8.3059,345189,0
2017-01-31,8.3248,8.3739,8.2679,8.3059,242700,0
2017-02-01,8.3913,8.4385,8.2964,8.429,386160,0
2017-02-02,8.4196,8.4385,8.3485,8.4102,395781,0
2017-02-03,8.4385,8.4576,8.3945,8.429,246881,0
2017-02-06,8.3913,8.4102,8.3722,8.4102,199103,0
2017-02-07,8.3913,8.4102,8.3531,8.3531,348097,0
2017-02-08,8.3439,8.3628,8.3105,8.3248,206415,0
2017-02-09,8.3628,8.3628,8.2773,8.3059,339245,0
2017-02-10,8.3439,8.429,8.3439,8.429,261803,0
2017-02-13,8.481,8.4907,8.4431,8.481,288501,0
2017-02-14,8.5001,8.5097,8.4334,8.4525,355317,0
2017-02-15,8.462,8.5001,8.4431,8.5001,341595,0
2017-02-16,8.4907,8.4907,8.4142,8.4142,445834,0
2017-02-17,8.3954,8.4334,8.2905,8.3,323480,0
2017-02-21,8.3287,8.3763,8.3135,8.3573,422581,0
2017-02-22,8.3666,8.3666,8.2714,8.3096,628177,0
2017-02-23,8.3381,8.3763,8.2428,8.2714,337685,0
2017-02-24,8.1952,8.2524,8.1761,8.2047,388105,0
2017-02-27,8.1952,8.2619,8.157,8.2047,423935,0
2017-02-28,8.2047,8.2233,8.1332,8.157,437847,0
2017-03-01,8.2047,8.2714,8.1761,8.2334,270987,0
2017-03-02,8.2237,8.2777,8.1856,8.2047,256641,0
2017-03-03,8.1952,8.2237,8.1477,8.2047,168172,0
2017-03-06,8.1761,8.1952,8.0904,8.157,348240,0
2017-03-07,8.119,8.1477,8.0808,8.0904,186739,0
2017-03-08,8.1094,8.1118,7.957,7.995,511048,0
2017-03-09,7.9189,7.9533,7.852,7.8903,378663,0
2017-03-10,7.9283,7.938,7.8235,7.8712,538724,0
2017-03-13,7.9208,7.988,7.8535,7.9302,638718,0
2017-03-14,7.8919,7.9112,7.8248,7.8535,442651,0
2017-03-15,7.8535,8.0071,7.8535,7.9973,373646,0
2017-03-16,8.0645,8.0837,7.988,8.0358,897404,0
2017-03-17,8.0741,8.1097,8.0549,8.0837,682224,0
2017-03-20,8.0837,8.1029,8.0358,8.0933,486690,0
2017-03-21,8.122,8.1509,7.988,8.0166,577132,0
2017-03-22,7.9781,8.0262,7.9591,8.0262,375148,0
2017-03-23,8.0166,8.0933,8.0071,8.0549,755936,0
2017-03-24,8.0549,8.1126,8.0549,8.0645,424668,0
2017-03-27,8.0549,8.0645,7.9842,8.0358,209535,0
2017-03-28,8.0262,8.1029,8.0167,8.0933,224126,0
2017-03-29,8.0933,8.1891,8.0837,8.1699,296183,0
2017-03-30,8.1989,8.2325,8.1699,8.2083,178640,0
2017-03-31,8.2275,8.2841,8.1946,8.2468,372562,0
2017-04-03,8.2754,8.2923,8.2371,8.2754,306396,0
2017-04-04,8.2754,8.3521,8.2275,8.2754,190511,0
2017-04-05,8.2947,8.381,8.266,8.3427,193686,0
2017-04-06,8.3139,8.381,8.2947,8.2947,154950,0
2017-04-07,8.3427,8.4099,8.3275,8.3907,136086,0
2017-04-10,8.4099,8.4385,8.381,8.4385,153529,0
2017-04-11,8.4111,8.4401,8.3726,8.4208,200707,0
2017-04-12,8.4111,8.4303,8.3919,8.3919,172124,0
2017-04-13,8.3726,8.3919,8.3437,8.3437,166194,0
2017-04-17,8.3532,8.3992,8.305,8.3919,228157,0
2017-04-18,8.3629,8.387,8.2954,8.3146,179671,0
2017-04-19,8.3437,8.371,8.2472,8.276,415906,0
2017-04-20,8.2857,8.305,8.2374,8.276,232269,0
2017-04-21,8.3146,8.3146,8.2472,8.2665,160451,0
2017-04-24,8.3437,8.3437,8.2857,8.305,169429,0
2017-04-25,8.276,8.3919,8.2665,8.3243,447236,0
2017-04-26,8.276,8.3243,8.2374,8.2374,306468,0
2017-04-27,8.2472,8.305,8.2183,8.305,261706,0
2017-04-28,8.3243,8.3243,8.276,8.2857,283975,0
2017-05-01,8.3339,8.3339,8.2954,8.2954,192121,0
2017-05-02,8.2954,8.3235,8.2568,8.2857,184868,0
2017-05-03,8.2278,8.276,8.2278,8.2374,171883,0
2017-05-04,8.2278,8.2374,7.9769,7.9769,417643,0
2017-05-05,7.9192,8.0446,7.8999,8.0156,479237,0
2017-05-08,8.0156,8.0638,7.9868,8.0446,233147,0
2017-05-09,8.0735,8.0757,7.9868,8.0061,273538,0
2017-05-10,8.0156,8.0476,7.9868,7.9963,361448,0
2017-05-11,8.0368,8.0463,7.9784,8.0368,277562,0
2017-05-12,8.0173,8.0702,8.0173,8.0173,150894,0
2017-05-15,8.0756,8.1046,8.0463,8.0756,365720,0
2017-05-16,8.0756,8.1435,8.0756,8.1337,219202,0
2017-05-17,8.1046,8.192,8.0853,8.1337,359713,0
2017-05-18,8.1145,8.1435,8.037,8.1241,371746,0
2017-05-19,8.163,8.2018,8.0951,8.1531,303056,0
2017-05-22,8.2018,8.2309,8.1824,8.2018,316527,0
2017-05-23,8.1824,8.2309,8.1824,8.2212,250856,0
2017-05-24,8.2212,8.2599,8.1824,8.2212,218954,0
2017-05-25,8.192,8.2309,8.1337,8.1531,232469,0
2017-05-26,8.1241,8.1435,8.0658,8.1435,284712,0
2017-05-30,8.1046,8.1824,8.0853,8.163,155596,0
2017-05-31,8.1435,8.2018,8.1241,8.192,201319,0
2017-06-01,8.1726,8.1726,8.0173,8.0173,326752,0
2017-06-02,8.0077,8.0173,7.9784,8.0173,198056,0
2017-06-05,7.9978,8.0077,7.9592,7.9833,183226,0
2017-06-06,7.9688,8.0368,7.9592,8.0077,194444,0
2017-06-07,8.0173,8.0658,7.9738,7.9784,289975,0
2017-06-08,7.9592,8.0077,7.9493,7.9978,224510,0
2017-06-09,8.0077,8.0115,7.9397,7.9882,287317,0
2017-06-12,7.9883,8.0463,7.9883,8.0463,203131,0
2017-06-13,8.0675,8.0675,7.9895,8.009,254318,0
2017-06-14,7.9895,8.0383,7.921,7.9503,230351,0
2017-06-15,7.8917,7.9209,7.7941,7.8233,313862,0
2017-06-16,7.8429,7.8429,7.7941,7.8331,195196,0
2017-06-19,7.8331,7.8722,7.8137,7.8331,164765,0
2017-06-20,7.8037,7.8137,7.6964,7.716,385025,0
2017-06-21,7.6768,7.7062,7.6377,7.6377,631805,0
2017-06-22,7.6671,7.6768,7.5791,7.6183,574935,0
2017-06-23,7.6476,7.7452,7.628,7.7354,265157,0
2017-06-26,7.7648,7.7648,7.6768,7.6768,298281,0
2017-06-27,7.716,7.7745,7.6964,7.7648,215820,0
2017-06-28,7.7843,7.8331,7.7452,7.8037,266652,0
2017-06-29,7.7745,7.8331,7.755,7.755,210675,0
2017-06-30,7.8331,7.8526,7.8014,7.8233,299631,0
2017-07-03,7.8625,8.009,7.8429,8.009,125305,0
2017-07-05,7.9796,7.9991,7.8429,7.8722,266411,0
2017-07-06,7.8331,7.9503,7.8137,7.9112,523286,0
2017-07-07,7.8917,7.96,7.8429,7.96,284209,0
2017-07-10,7.9895,8.009,7.96,8.009,290188,0
2017-07-11,8.0285,8.0479,7.9699,8.0479,223822,0
2017-07-12,8.107,8.107,8.0382,8.0775,323639,0
2017-07-13,8.0972,8.107,8.0607,8.0972,153894,0
2017-07-14,8.1167,8.2052,8.107,8.2052,214559,0
2017-07-17,8.166,8.2543,8.1463,8.2543,229506,0
2017-07-18,8.2543,8.2642,8.1674,8.2348,163811,0
2017-07-19,8.2642,8.2642,8.1757,8.2052,1005567,0
2017-07-20,8.2151,8.2543,8.2052,8.2348,195488,0
2017-07-21,8.2151,8.2643,8.1954,8.2445,176583,0
2017-07-24,8.2642,8.2642,8.1757,8.1954,166489,0
2017-07-25,8.2543,8.3428,8.2543,8.3428,222839,0
2017-07-26,8.3723,8.4705,8.3258,8.4608,306102,0
2017-07-27,8.4509,8.4705,8.4116,8.4705,240546,0
2017-07-28,8.4411,8.4509,8.3723,8.4509,156631,0
2017-07-31,8.4705,8.5786,8.3232,8.4803,363134,0
2017-08-01,8.5099,8.5491,8.4608,8.5491,269007,0
2017-08-02,8.5589,8.5589,8.4509,8.4608,301000,0
2017-08-03,8.5,8.5394,8.392,8.4214,198174,0
2017-08-04,8.4376,8.4705,8.4116,8.4509,192854,0
2017-08-07,8.4509,8.5099,8.4214,8.5099,152205,0
2017-08-08,8.5,8.5295,8.4017,8.4312,211950,0
2017-08-09,8.4214,8.4509,8.3625,8.4214,146447,0
2017-08-10,8.4312,8.4312,8.2151,8.2936,237565,0
2017-08-11,8.226,8.2458,8.137,8.2162,337617,0
2017-08-14,8.2458,8.2656,8.1568,8.1864,187973,0
2017-08-15,8.147,8.236,8.0778,8.1074,242744,0
2017-08-16,8.1272,8.2021,8.1272,8.1864,207012,0
2017-08-17,8.147,8.1964,8.0876,8.0976,193714,0
2017-08-18,8.1172,8.1766,8.1172,8.1568,205575,0
2017-08-21,8.1272,8.1635,8.1272,8.1568,150767,0
2017-08-22,8.1964,8.2162,8.1668,8.2062,222492,0
2017-08-23,8.1668,8.3052,8.1668,8.2952,194595,0
2017-08-24,8.3348,8.4337,8.3044,8.4337,433186,0
2017-08-25,8.4732,8.493,8.3941,8.493,291964,0
2017-08-28,8.4732,8.4929,8.3744,8.404,348949,0
2017-08-29,8.3447,8.4436,8.3447,8.4238,221507,0
2017-08-30,8.4238,8.493,8.404,8.4831,258262,0
2017-08-31,8.5325,8.5919,8.4831,8.5622,266437,0
2017-09-01,8.582,8.6413,8.582,8.6116,124182,0
2017-09-05,8.6512,8.6611,8.5622,8.6116,262908,0
2017-09-06,8.6116,8.6709,8.577,8.5919,205652,0
2017-09-07,8.6314,8.6809,8.5919,8.6709,159645,0
2017-09-08,8.6907,8.6907,8.6413,8.6709,153494,0
2017-09-11,8.6809,8.7006,8.6512,8.6611,97366,0
2017-09-12,8.6907,8.7501,8.6647,8.7105,176510,0
2017-09-13,8.6709,8.7118,8.6314,8.6611,194424,0
2017-09-14,8.6312,8.7506,8.6312,8.7307,637434,0
2017-09-15,8.7307,8.7506,8.7008,8.7307,159322,0
2017-09-18,8.7207,8.8202,8.7008,8.8003,234911,0
2017-09-19,8.8301,8.85,8.7903,8.8102,227869,0
2017-09-20,8.7804,8.8121,8.7506,8.8102,275442,0
2017-09-21,8.8003,8.8152,8.7804,8.8003,251660,0
2017-09-22,8.8003,8.8401,8.7605,8.7605,196627,0
2017-09-25,8.7605,8.8997,8.7605,8.8798,250542,0
2017-09-26,8.8401,8.8798,8.8102,8.8202,304526,0
2017-09-27,8.8401,8.8987,8.8003,8.85,181785,0
2017-09-28,8.8699,8.8699,8.7805,8.8301,269274,0
2017-09-29,8.8599,8.8689,8.8053,8.8401,312943,0
2017-10-02,8.8202,8.9395,8.8202,8.9196,396535,0
2017-10-03,8.9296,8.9494,8.8898,8.9296,202729,0
2017-10-04,8.9494,8.9494,8.8898,8.8997,194884,0
2017-10-05,8.9097,8.9793,8.8997,8.9097,197442,0
2017-10-06,8.9196,8.9296,8.8898,8.9097,169948,0
2017-10-09,8.9395,8.9395,8.8003,8.8102,325635,0
2017-10-10,8.8202,8.8599,8.8102,8.8301,384321,0
2017-10-11,8.85,8.8997,8.85,8.8898,151997,0
2017-10-12,8.8699,8.8699,8.8003,8.85,287750,0
2017-10-13,8.91,8.94,8.89,8.91,146537,0
2017-10-16,8.89,8.99,8.89,8.97,160633,0
2017-10-17,8.93,9,8.902,8.99,214601,0
2017-10-18,8.96,8.9633,8.84,8.89,258415,0
2017-10-19,8.85,8.91,8.84,8.9,153416,0
2017-10-20,8.89,8.93,8.86,8.87,145313,0
2017-10-23,8.87,8.9,8.85,8.85,188460,0
2017-10-24,8.8438,8.93,8.84,8.93,173937,0
2017-10-25,8.87,8.95,8.8,8.8,368920,0
2017-10-26,8.79,8.8219,8.72,8.72,183016,0
2017-10-27,8.75,8.79,8.71,8.78,220842,0
2017-10-30,8.78,8.84,8.78,8.84,171194,0
2017-10-31,8.86,8.92,8.8296,8.92,198049,0
2017-11-01,8.92,9.05,8.9,9.02,270254,0
2017-11-02,8.97,9.04,8.97,9,103694,0
2017-11-03,8.98,9.05,8.93,9.03,207167,0
2017-11-06,9.08,9.09,9.08,9.08,166546,0
2017-11-07,9.08,9.16,9.08,9.11,240290,0
2017-11-08,9.1,9.14,9.07,9.07,182397,0
2017-11-09,9.06,9.07,8.98,9.01,193665,0
2017-11-10,8.98,9.022,8.94,8.94,157904,0
