Date,Open,High,Low,Close,Volume,OpenInt
2010-11-03,7.3754,7.5622,6.9092,7.5234,901243,0
2010-11-04,7.5234,7.6271,7.1799,7.3811,618364,0
2010-11-05,7.2523,7.3702,7.1799,7.303,327063,0
2010-11-08,7.2083,7.2973,7.006,7.106,678176,0
2010-11-09,7.0864,7.0914,6.821,6.8833,1269518,0
2010-11-10,6.7769,6.9671,6.7769,6.8,430453,0
2010-11-11,6.7608,7.126,6.7608,7.0267,543764,0
2010-11-12,6.8932,7.2573,6.8932,7.1305,222000,0
2010-11-15,7.032,7.2035,6.7218,6.9186,702737,0
2010-11-16,6.766,7.0664,6.766,7.0028,295410,0
2010-11-17,6.9235,7.1101,6.9136,7.0812,254143,0
2010-11-18,6.9879,7.1206,6.963,7.1206,512023,0
2010-11-19,7.1534,7.2523,7.0715,7.1534,183434,0
2010-11-22,7.1497,7.2776,7.0458,7.2573,298712,0
2010-11-23,7.2238,7.3509,7.2035,7.2776,283315,0
2010-11-24,7.303,7.3856,7.2147,7.3811,198898,0
2010-11-26,7.2725,7.3661,7.1838,7.2833,54452,0
2010-11-29,7.2285,7.2776,7.1641,7.2776,183449,0
2010-11-30,7.2573,7.3313,7.227,7.3083,178381,0
2010-12-01,7.303,7.3509,7.2083,7.2432,323390,0
2010-12-02,7.2285,7.3162,7.1799,7.2035,142325,0
2010-12-03,7.1692,7.1692,7.006,7.0612,434927,0
2010-12-06,7.0612,7.1799,7.006,7.0812,201644,0
2010-12-07,7.1305,7.2285,6.9385,7.0458,333679,0
2010-12-08,7.0812,7.3562,7.0812,7.2432,402410,0
2010-12-09,7.2327,7.3213,7.1305,7.2776,485240,0
2010-12-10,7.2035,7.4589,7.1754,7.4441,307186,0
2010-12-13,7.4441,7.573,7.3352,7.4589,314443,0
2010-12-14,7.4992,7.5383,7.4441,7.479,284722,0
2010-12-15,7.4096,7.494,7.3138,7.4096,167472,0
2010-12-16,7.4645,7.5432,7.3754,7.479,144063,0
2010-12-17,7.494,7.4992,7.3754,7.3911,87490,0
2010-12-20,7.4441,7.5383,7.3754,7.494,137712,0
2010-12-21,7.4992,7.5957,7.4544,7.5479,123809,0
2010-12-22,7.5957,7.5957,7.4503,7.4503,213710,0
2010-12-23,7.4503,7.4746,7.3304,7.3964,88713,0
2010-12-27,7.4352,7.4544,7.2924,7.3509,95529,0
2010-12-28,7.3268,7.3754,7.2285,7.2523,141103,0
2010-12-29,7.2776,7.2982,7.1567,7.1726,161387,0
2010-12-30,7.162,7.2071,7.1324,7.1769,150224,0
2010-12-31,7.2177,7.2177,7.0996,7.0996,239823,0
2011-01-03,7.1534,7.3268,7.1157,7.3268,80364,0
2011-01-04,7.3911,7.7391,7.3911,7.5383,261290,0
2011-01-05,7.5622,7.7441,7.5622,7.69,185380,0
2011-01-06,7.5335,7.7245,7.5335,7.7245,152122,0
2011-01-07,7.6124,7.7391,7.6124,7.6228,106200,0
2011-01-10,7.6515,7.6705,7.528,7.6705,80517,0
2011-01-11,7.6755,7.7594,7.5957,7.6658,100881,0
2011-01-12,7.7013,7.7343,7.6063,7.6658,152170,0
2011-01-13,7.6363,7.7937,7.6363,7.7391,236218,0
2011-01-14,7.6954,7.7694,7.6755,7.7441,128596,0
2011-01-18,7.7207,7.8124,7.6954,7.7391,125112,0
2011-01-19,7.7289,7.7391,7.5234,7.5383,201043,0
2011-01-20,7.4645,7.5383,7.3416,7.4244,119635,0
2011-01-21,7.441,7.6658,7.4244,7.6063,71378,0
2011-01-24,7.6658,7.7898,7.5137,7.6003,101831,0
2011-01-25,7.646,7.7441,7.5834,7.6124,130083,0
2011-01-26,7.5957,7.7163,7.5957,7.6851,193205,0
2011-01-27,7.7163,7.8434,7.6851,7.8434,181307,0
2011-01-28,7.8173,7.8434,7.7289,7.8124,145535,0
2011-01-31,7.8434,7.8434,7.6719,7.7367,144768,0
2011-02-01,7.7898,7.8394,7.6363,7.7694,148993,0
2011-02-02,7.7652,7.8434,7.6228,7.829,126654,0
2011-02-03,7.7937,7.8674,7.7289,7.8674,122535,0
2011-02-04,7.8535,7.8725,7.7898,7.8535,139157,0
2011-02-07,7.8085,7.9121,7.8085,7.8535,187082,0
2011-02-08,7.7499,7.8871,7.7499,7.8674,156472,0
2011-02-09,7.7937,7.8592,7.6705,7.8173,75059,0
2011-02-10,7.8173,7.8626,7.7343,7.8223,101095,0
2011-02-11,7.8626,7.8763,7.7898,7.8434,75760,0
2011-02-14,7.829,7.9063,7.7594,7.8763,121991,0
2011-02-15,7.8871,7.8871,7.798,7.8626,126227,0
2011-02-16,7.8223,7.897,7.8173,7.8434,174109,0
2011-02-18,7.8085,7.9236,7.798,7.8434,150919,0
2011-02-22,7.8434,7.8674,7.6566,7.7207,116248,0
2011-02-23,7.6228,7.7499,7.573,7.7289,59023,0
2011-02-24,7.6851,7.7694,7.6172,7.7118,31279,0
2011-02-25,7.7741,7.8394,7.7499,7.7741,75298,0
2011-02-28,7.9046,7.9102,7.8042,7.8649,83000,0
2011-03-01,7.8173,7.8434,7.7441,7.7652,90155,0
2011-03-02,7.6705,7.8914,7.6611,7.8336,69880,0
2011-03-03,7.8493,7.8871,7.7207,7.8725,78000,0
2011-03-04,7.8914,7.9812,7.8124,7.8336,65416,0
2011-03-07,7.8085,7.8336,7.7163,7.8085,58977,0
2011-03-08,7.8085,7.8336,7.646,7.829,104546,0
2011-03-09,7.9178,7.9902,7.7741,7.8626,291914,0
2011-03-10,7.8173,7.9643,7.7848,7.9236,135482,0
2011-03-11,7.8535,7.9236,7.829,7.8914,78338,0
2011-03-14,7.8871,7.897,7.798,7.8173,24493,0
2011-03-15,7.7741,7.9284,7.646,7.9178,55108,0
2011-03-16,7.9178,7.9603,7.5432,7.7937,273732,0
2011-03-17,7.7652,7.8351,7.7051,7.8192,46339,0
2011-03-18,7.9236,7.9902,7.7848,7.9902,90901,0
2011-03-21,7.9902,7.9967,7.8914,7.9812,106701,0
2011-03-22,7.9692,8.089,7.8674,7.902,76252,0
2011-03-23,7.8674,7.9319,7.7118,7.7652,115777,0
2011-03-24,7.7441,7.8725,7.7163,7.8626,62234,0
2011-03-25,7.8535,7.9812,7.8535,7.8674,57208,0
2011-03-28,7.9236,8.0656,7.8336,7.8725,87342,0
2011-03-29,7.8725,7.8914,7.7741,7.8493,46186,0
2011-03-30,7.9236,7.9236,7.8085,7.8434,24943,0
2011-03-31,7.8899,7.9183,7.7474,7.9013,45085,0
2011-04-01,7.8535,7.9352,7.7207,7.902,33056,0
2011-04-04,7.7741,7.9178,7.7741,7.8626,62497,0
2011-04-05,7.7905,7.8748,7.7905,7.846,62024,0
2011-04-06,7.8535,7.9502,7.798,7.897,53243,0
2011-04-07,7.9319,7.9867,7.7898,7.9352,45952,0
2011-04-08,7.9284,7.9284,7.7499,7.8626,66135,0
2011-04-11,7.8223,7.8871,7.7937,7.8871,28186,0
2011-04-12,7.8698,7.8839,7.7102,7.7989,50873,0
2011-04-13,7.7898,7.8674,7.6755,7.8034,39168,0
2011-04-14,7.8223,7.8535,7.7289,7.7652,18261,0
2011-04-15,7.7594,7.8592,7.7594,7.8034,41941,0
2011-04-18,7.7652,7.798,7.6802,7.7343,17168,0
2011-04-19,7.8034,7.8173,7.6566,7.6755,27161,0
2011-04-20,7.7441,7.7499,7.479,7.5918,115406,0
2011-04-21,7.6003,7.7207,7.5137,7.6228,88346,0
2011-04-25,7.6228,7.8434,7.5834,7.7741,44059,0
2011-04-26,7.646,7.8871,7.646,7.7793,66756,0
2011-04-27,7.7741,7.9284,7.7741,7.8493,54100,0
2011-04-28,7.8871,7.957,7.7068,7.8725,197175,0
2011-04-29,7.9183,7.992,7.7538,7.869,142489,0
2011-05-02,8.0007,8.0703,7.8434,7.9284,129507,0
2011-05-03,7.9163,7.94,7.7499,7.8748,49162,0
2011-05-04,7.8899,7.8899,7.7441,7.8192,28220,0
2011-05-05,7.846,7.8649,7.7793,7.8649,22797,0
2011-05-06,7.8698,7.9163,7.846,7.9163,36493,0
2011-05-09,7.9178,7.9178,7.829,7.8626,53137,0
2011-05-10,7.8748,7.9595,7.7905,7.8698,81767,0
2011-05-11,7.9634,7.9902,7.8781,7.9552,159981,0
2011-05-12,7.921,7.94,7.7944,7.8839,99753,0
2011-05-13,7.9005,7.9309,7.7905,7.8351,73370,0
2011-05-16,7.8511,7.8511,7.7499,7.7594,93140,0
2011-05-17,7.7499,7.8748,7.7441,7.8511,56970,0
2011-05-18,7.8899,8.0108,7.8899,7.9163,233458,0
2011-05-19,7.9336,7.9812,7.8411,7.9692,168328,0
2011-05-20,7.9336,7.9495,7.7441,7.8839,122611,0
2011-05-23,7.8839,7.9102,7.7441,7.9005,96467,0
2011-05-24,7.9742,7.9742,7.8649,7.9046,68106,0
2011-05-25,7.8839,7.9269,7.7547,7.8351,99765,0
2011-05-26,7.9046,7.9692,7.7594,7.9163,126502,0
2011-05-27,7.9309,7.9336,7.8601,7.9102,71148,0
2011-05-31,7.9093,7.9876,7.9093,7.9603,116933,0
2011-06-01,7.8948,7.9867,7.8748,7.9595,97203,0
2011-06-02,7.9336,7.9495,7.8601,7.946,127092,0
2011-06-03,7.9005,7.9867,7.8649,7.9867,51792,0
2011-06-06,7.9867,7.9867,7.8698,7.9336,269710,0
2011-06-07,7.9812,8.0108,7.8948,7.9309,109216,0
2011-06-08,7.8839,7.9336,7.8411,7.921,89455,0
2011-06-09,7.8839,7.9595,7.8601,7.9336,74812,0
2011-06-10,7.9692,7.9902,7.8134,7.8351,74659,0
2011-06-13,7.8298,7.9046,7.7102,7.7155,75830,0
2011-06-14,7.7741,7.7741,7.5682,7.638,86134,0
2011-06-15,7.6884,7.7441,7.615,7.6649,45639,0
2011-06-16,7.6712,7.775,7.6045,7.6868,91577,0
2011-06-17,7.7051,7.7652,7.6348,7.6487,69005,0
2011-06-20,7.6348,7.8042,7.6085,7.7499,98843,0
2011-06-21,7.7499,7.8899,7.6825,7.7594,63819,0
2011-06-22,7.7343,7.7741,7.6884,7.7441,88966,0
2011-06-23,7.7441,7.9867,7.6825,7.9336,81168,0
2011-06-24,7.9634,7.9812,7.8839,7.9595,87791,0
2011-06-27,7.921,7.9552,7.8239,7.9269,59066,0
2011-06-28,7.9102,7.9692,7.8781,7.921,87260,0
2011-06-29,7.8192,7.9595,7.7856,7.9102,39036,0
2011-06-30,7.9377,7.9595,7.7856,7.9485,70945,0
2011-07-01,7.8948,7.9742,7.8134,7.921,73223,0
2011-07-05,7.9163,8.0446,7.9163,7.9495,112183,0
2011-07-06,8.0126,8.0126,7.8682,7.9928,93065,0
2011-07-07,7.9742,8.036,7.8781,8.0149,119280,0
2011-07-08,7.9812,8.1153,7.9812,8.1103,109028,0
2011-07-11,8.0401,8.1016,8.0149,8.036,54047,0
2011-07-12,8.0429,8.0538,7.9876,7.9876,89549,0
2011-07-13,8.02,8.0493,7.9309,8.0309,77592,0
2011-07-14,7.9812,8.0108,7.946,8.0007,70826,0
2011-07-15,8.0446,8.0446,7.9634,8.0007,53013,0
2011-07-18,7.94,8.0149,7.7944,8.0056,27341,0
2011-07-19,7.9967,8.1459,7.9154,8.0899,29597,0
2011-07-20,8.1215,8.1215,8.0056,8.0866,32651,0
2011-07-21,8.0401,8.2616,8.0401,8.1633,82947,0
2011-07-22,8.0959,8.206,8.0556,8.1561,49020,0
2011-07-25,8.1561,8.2155,8.0712,8.1316,58846,0
2011-07-26,8.141,8.1642,7.9093,8.0173,70267,0
2011-07-27,7.9902,7.9902,7.7856,7.8781,75068,0
2011-07-28,7.8535,8.1642,7.5335,7.6989,123880,0
2011-07-29,7.646,7.7538,7.2808,7.6825,112545,0
2011-08-01,7.7343,7.9046,7.5335,7.659,133975,0
2011-08-02,7.6406,7.6575,7.5335,7.5579,64887,0
2011-08-03,7.5335,7.6737,7.4072,7.6291,116823,0
2011-08-04,7.5755,7.6816,7.419,7.5701,98471,0
2011-08-05,7.5543,7.6626,7.4972,7.5898,64325,0
2011-08-08,7.2376,7.4893,6.1471,6.9709,155724,0
2011-08-09,6.7859,7.232,6.7805,7.1513,59571,0
2011-08-10,7.6085,8.0309,7.3941,7.4987,105750,0
2011-08-11,7.5637,8.0274,7.4972,7.9643,60897,0
2011-08-12,7.9876,8.0899,7.8214,7.9561,47730,0
2011-08-15,7.9928,8.0858,7.8386,8.0274,64370,0
2011-08-16,8.0429,8.0538,7.8149,8.0383,53388,0
2011-08-17,8.0586,8.1642,7.976,8.0538,120849,0
2011-08-18,7.9702,8.0586,7.6665,7.7383,103350,0
2011-08-19,7.6575,7.8535,7.5163,7.6772,46354,0
2011-08-22,7.7383,8.1736,7.646,7.9876,68746,0
2011-08-23,8.0586,8.2512,7.8535,8.1577,62295,0
2011-08-24,8.1153,8.1736,7.8485,8.0899,45503,0
2011-08-25,8.0858,8.1044,7.8939,7.9269,18612,0
2011-08-26,7.9269,8.1215,7.6989,8.0383,34266,0
2011-08-29,8.0586,8.3462,7.8889,8.152,76844,0
2011-08-30,8.1736,8.1736,7.9561,8.0586,35023,0
2011-08-31,7.9742,8.2197,7.9595,8.1664,54228,0
2011-09-01,8.1316,8.1925,7.9269,8.0795,22491,0
2011-09-02,7.9742,8.0429,7.9055,7.9595,11420,0
2011-09-06,7.8987,7.9702,7.7441,7.9093,21324,0
2011-09-07,7.9495,8.0795,7.9495,8.0429,17180,0
2011-09-08,8.0081,8.1925,7.976,8.1271,40725,0
2011-09-09,8.1366,8.1366,8.0126,8.0586,14514,0
2011-09-12,7.982,8.3086,7.9409,8.0586,55665,0
2011-09-13,8.0025,8.2353,7.9409,8.0338,48819,0
2011-09-14,8.0338,8.2459,7.946,8.188,13238,0
2011-09-15,7.9561,8.1215,7.9409,8.095,49651,0
2011-09-16,8.1103,8.1215,8.0081,8.0703,32260,0
2011-09-19,8.0586,8.1008,7.8386,7.9495,42408,0
2011-09-20,7.9702,7.9967,7.8772,7.8987,17238,0
2011-09-21,7.9561,8.1008,7.8682,8.0586,28190,0
2011-09-22,7.7334,7.9928,7.6319,7.7043,38800,0
2011-09-23,7.5637,7.8772,7.5637,7.6108,19587,0
2011-09-26,7.487,7.8682,7.4657,7.8214,19434,0
2011-09-27,7.9093,7.9093,7.5637,7.7334,20281,0
2011-09-28,7.5984,7.6406,7.487,7.5579,16455,0
2011-09-29,7.6712,7.6712,7.2285,7.5898,137847,0
2011-09-30,7.528,7.6745,7.4072,7.5596,53648,0
2011-10-03,7.6045,7.775,7.4916,7.528,127410,0
2011-10-04,7.5485,7.7279,7.2853,7.6363,64634,0
2011-10-05,7.4823,7.6989,7.4823,7.528,19722,0
2011-10-06,7.5509,7.7118,7.4035,7.6309,25204,0
2011-10-07,7.6158,8.0703,7.4916,7.6575,25912,0
2011-10-10,7.6626,7.775,7.4352,7.5131,15887,0
2011-10-11,7.5898,7.72,7.441,7.5163,25840,0
2011-10-12,7.6665,7.6816,7.3632,7.5225,42846,0
2011-10-13,7.4972,7.6816,7.4088,7.5543,35391,0
2011-10-14,7.5849,7.7228,7.3579,7.5849,39130,0
2011-10-17,7.4972,7.6989,7.487,7.6989,8127,0
2011-10-18,7.7279,7.775,7.6045,7.6575,80926,0
2011-10-19,7.6575,7.7954,7.6045,7.6045,44329,0
2011-10-20,7.6523,7.7874,7.6271,7.7874,19829,0
2011-10-21,7.8434,7.8434,7.7383,7.7602,32777,0
2011-10-24,7.8115,7.8115,7.6989,7.806,15978,0
2011-10-25,7.7581,7.9435,7.6309,7.9328,24979,0
2011-10-26,7.921,7.9495,7.7874,7.9269,17066,0
2011-10-27,7.946,8.1008,7.7662,7.9409,49166,0
2011-10-28,7.9055,8.0712,7.9013,7.9244,17014,0
2011-10-31,7.8708,7.8871,7.7629,7.8451,13014,0
2011-11-01,7.8634,8.0338,7.6825,7.6825,28221,0
2011-11-02,7.7912,7.8772,7.528,7.5543,98739,0
2011-11-03,7.7059,7.7581,7.3702,7.4831,98259,0
2011-11-04,7.4447,7.4556,7.3229,7.4292,43957,0
2011-11-07,7.3632,7.5755,7.3632,7.4244,32975,0
2011-11-08,7.4503,7.9244,7.3022,7.7733,78490,0
2011-11-09,7.9055,7.9328,7.7367,7.8899,105860,0
2011-11-10,7.9183,7.9183,7.6825,7.6825,65801,0
2011-11-11,7.7367,7.8263,7.6884,7.7733,30884,0
2011-11-14,7.9543,8.3782,7.9543,8.13,399753,0
2011-11-15,8.1248,8.3217,8.1248,8.1624,237880,0
2011-11-16,8.2197,8.2876,8.1068,8.1925,122957,0
2011-11-17,8.2616,8.3262,8.0967,8.2079,154969,0
2011-11-18,8.3443,8.5594,8.2719,8.3906,218464,0
2011-11-21,8.3443,8.4045,8.1768,8.2988,160716,0
2011-11-22,8.3262,8.4318,8.2669,8.3217,139136,0
2011-11-23,8.2824,8.3782,8.2719,8.2988,52897,0
2011-11-25,8.3217,8.3833,8.1561,8.1561,84523,0
2011-11-28,8.3732,8.3732,8.1128,8.1441,55482,0
2011-11-29,8.1664,8.2556,8.1188,8.1664,20519,0
2011-11-30,8.1561,8.3022,8.1436,8.2467,48466,0
2011-12-01,8.2139,8.2556,8.0016,8.0429,50940,0
2011-12-02,8.1026,8.1503,8.0173,8.1503,61128,0
2011-12-05,8.2197,8.4645,8.0967,8.4645,62717,0
2011-12-06,8.4806,8.4823,8.4045,8.4823,32524,0
2011-12-07,8.4355,8.6283,8.4318,8.579,91860,0
2011-12-08,8.5181,8.5967,8.3505,8.5916,53643,0
2011-12-09,8.6109,8.6156,8.5251,8.5736,28590,0
2011-12-12,8.5594,8.579,8.3833,8.4752,40858,0
2011-12-13,8.494,8.6109,8.4045,8.4277,36479,0
2011-12-14,8.4318,8.5251,8.3367,8.494,62062,0
2011-12-15,8.585,8.5916,8.4806,8.579,48721,0
2011-12-16,8.5594,8.5967,8.4823,8.4879,121599,0
2011-12-19,8.4823,8.5388,8.4416,8.4806,27218,0
2011-12-20,8.5181,8.5496,8.3568,8.4806,36366,0
2011-12-21,8.4318,8.4318,8.2556,8.3782,21835,0
2011-12-22,8.3732,8.5251,8.3505,8.5251,19435,0
2011-12-23,8.4318,8.6425,8.4318,8.6156,16366,0
2011-12-27,8.6217,8.6217,8.4355,8.4539,30687,0
2011-12-28,8.4416,8.4478,8.4212,8.4355,41747,0
2011-12-29,8.4823,8.4823,8.3568,8.3568,68994,0
2011-12-30,8.5251,8.6534,8.3732,8.6534,52362,0
2012-01-03,8.6534,8.678,8.5536,8.6425,56328,0
2012-01-04,8.6156,8.6374,8.585,8.6075,51659,0
2012-01-05,8.6709,8.678,8.585,8.5916,28392,0
2012-01-06,8.6643,8.678,8.4993,8.5126,39779,0
2012-01-09,8.6534,8.749,8.5428,8.7346,47339,0
2012-01-10,8.749,8.749,8.6591,8.749,54031,0
2012-01-11,8.6835,8.6835,8.5594,8.6709,46335,0
2012-01-12,8.6896,8.6997,8.5682,8.678,32605,0
2012-01-13,8.6336,8.7126,8.5967,8.6075,41682,0
2012-01-17,8.6374,8.7171,8.6283,8.6835,21059,0
2012-01-18,8.6336,8.749,8.6336,8.6896,44296,0
2012-01-19,8.7389,8.8139,8.6283,8.7226,141410,0
2012-01-20,8.749,8.749,8.6283,8.6997,87279,0
2012-01-23,8.7436,8.7436,8.5496,8.6997,59715,0
2012-01-24,8.6835,8.6951,8.5536,8.5736,31737,0
2012-01-25,8.5967,8.6835,8.5536,8.585,56303,0
2012-01-26,8.5536,8.678,8.5428,8.5682,53229,0
2012-01-27,8.5627,8.6217,8.5627,8.5916,13847,0
2012-01-30,8.6835,8.6835,8.5126,8.6425,36832,0
2012-01-31,8.6346,8.6435,8.4708,8.6033,130013,0
2012-02-01,8.6336,8.957,8.5967,8.8828,76745,0
2012-02-02,8.8075,8.8921,8.7289,8.8771,61061,0
2012-02-03,8.6852,8.9256,8.5536,8.8726,194545,0
2012-02-06,8.7556,8.8019,8.5682,8.8019,60724,0
2012-02-07,8.7346,8.8388,8.6425,8.76,41042,0
2012-02-08,8.7752,8.7752,8.6534,8.6896,36094,0
2012-02-09,8.7289,8.749,8.6643,8.7436,37173,0
2012-02-10,8.6709,8.7436,8.5627,8.7071,42647,0
2012-02-13,8.7436,8.749,8.6951,8.7436,76941,0
2012-02-14,8.7436,8.749,8.6951,8.7226,20034,0
2012-02-15,8.749,8.749,8.5682,8.6336,29490,0
2012-02-16,8.6033,8.7752,8.6033,8.7666,52574,0
2012-02-17,8.7436,8.9364,8.7071,8.9298,112378,0
2012-02-21,8.8828,8.9298,8.7346,8.749,48455,0
2012-02-22,8.7752,8.7871,8.6425,8.7071,44687,0
2012-02-23,8.7126,8.7898,8.6425,8.7071,25822,0
2012-02-24,8.6709,8.7071,8.5594,8.6336,65960,0
2012-02-27,8.6425,8.7964,8.5967,8.7071,29696,0
2012-02-28,8.6951,8.6951,8.6033,8.6835,53294,0
2012-02-29,8.6717,8.7761,8.6717,8.7761,27236,0
2012-03-01,8.6951,8.7666,8.6075,8.749,28938,0
2012-03-02,8.7481,8.8019,8.6789,8.6843,15098,0
2012-03-05,8.6709,8.6997,8.6534,8.6852,18614,0
2012-03-06,8.6217,8.66,8.5092,8.6033,43367,0
2012-03-07,8.6289,8.6925,8.6156,8.6734,23974,0
2012-03-08,8.5673,8.6977,8.5673,8.6217,14758,0
2012-03-09,8.6156,8.6435,8.5627,8.6384,44068,0
2012-03-12,8.6384,8.6977,8.6156,8.6977,27768,0
2012-03-13,8.7035,8.7705,8.6734,8.7153,83250,0
2012-03-14,8.7188,8.7188,8.6435,8.7106,119961,0
2012-03-15,8.6977,8.7336,8.6734,8.7188,43793,0
2012-03-16,8.7481,8.9344,8.7481,8.9344,338573,0
2012-03-19,8.9608,9.07,8.8595,9.0408,114233,0
2012-03-20,8.9218,9.0824,8.9051,9.0048,150682,0
2012-03-21,8.9872,9.2594,8.9872,9.1987,73133,0
2012-03-22,9.1581,9.2045,9.0266,9.1112,46413,0
2012-03-23,9.0408,9.1629,9.035,9.1112,37588,0
2012-03-26,9.1227,9.1534,8.9051,9.0266,60550,0
2012-03-27,9.0048,9.0541,8.9107,8.943,72821,0
2012-03-28,8.928,8.9872,8.9163,8.928,22922,0
2012-03-29,8.928,9.0655,8.928,9.0655,77897,0
2012-03-30,9.117,9.1534,9.0048,9.0482,74413,0
2012-04-02,9.0587,9.1987,9.0408,9.1784,55572,0
2012-04-03,9.1784,9.1987,9.1017,9.1629,28625,0
2012-04-04,9.0332,9.1409,9.0237,9.0569,35955,0
2012-04-05,9.0626,9.1736,9.0626,9.1736,23315,0
2012-04-09,9.1227,9.1275,9.07,9.092,32651,0
2012-04-10,9.1017,9.1534,8.8539,8.8781,71457,0
2012-04-11,8.9711,9.0294,8.8687,8.9711,29508,0
2012-04-12,8.9872,9.0161,8.9107,8.9608,32888,0
2012-04-13,8.9872,9.0482,8.9664,9.0266,41082,0
2012-04-16,9.0048,9.14,8.9985,9.1227,43074,0
2012-04-17,9.0446,9.2016,9.0388,9.1688,59924,0
2012-04-18,9.1227,9.1851,9.0114,9.1065,37040,0
2012-04-19,9.1112,9.1987,9.02,9.1456,18449,0
2012-04-20,9.192,9.2229,9.0294,9.097,74055,0
2012-04-23,9.0824,9.092,8.9051,8.9768,45987,0
2012-04-24,8.8781,9.0865,8.8624,9.0266,49062,0
2012-04-25,9.0048,9.1629,8.956,9.0294,65233,0
2012-04-26,9.1534,9.2045,9.0266,9.0266,101897,0
2012-04-27,9.0911,9.2567,9.0683,9.2063,176321,0
2012-04-30,9.2594,9.3742,9.1227,9.2469,160935,0
2012-05-01,9.2567,9.3408,9.2411,9.2878,71474,0
2012-05-02,9.2594,9.382,9.2594,9.3111,86152,0
2012-05-03,9.2878,9.4288,9.2567,9.3237,152375,0
2012-05-04,9.2567,9.3339,9.2315,9.2567,79784,0
2012-05-07,9.192,9.3139,9.1342,9.2527,75865,0
2012-05-08,9.2063,9.2683,9.1534,9.2315,71249,0
2012-05-09,9.1534,9.2016,9.0274,9.1227,67666,0
2012-05-10,9.1227,9.2063,9.1007,9.1227,102929,0
2012-05-11,9.0332,9.2507,9.0332,9.1112,85014,0
2012-05-14,9.1227,9.2315,9.096,9.1275,130910,0
2012-05-15,9.1804,9.2878,9.1227,9.1804,178251,0
2012-05-16,9.2258,9.4239,9.1688,9.4066,213192,0
2012-05-17,9.4288,9.4288,9.1804,9.244,85580,0
2012-05-18,9.2644,9.2644,8.9824,9.0911,74552,0
2012-05-21,9.1275,9.2315,8.989,9.1688,37608,0
2012-05-22,9.1456,9.2507,9.117,9.1736,34763,0
2012-05-23,9.1227,9.1688,9.0237,9.1534,29309,0
2012-05-24,9.2132,9.2132,8.989,9.0911,40939,0
2012-05-25,9.0855,9.0855,8.9673,9.0388,30053,0
2012-05-29,9.0274,9.1804,8.9955,9.0569,59017,0
2012-05-30,9.0332,9.0332,8.7761,8.8883,75648,0
2012-05-31,8.973,8.973,8.6256,8.8604,104711,0
2012-06-01,8.7026,8.7026,8.5369,8.5736,54883,0
2012-06-04,8.5369,8.7188,8.5092,8.5936,36274,0
2012-06-05,8.5305,9.0132,8.4645,8.8736,67844,0
2012-06-06,8.9505,9.2016,8.8502,9.1275,37319,0
2012-06-07,9.159,9.3584,9.0683,9.159,30559,0
2012-06-08,9.159,9.2411,8.9411,8.9608,52537,0
2012-06-11,9.1065,9.1065,8.7336,8.8369,59297,0
2012-06-12,8.7761,8.7826,8.3434,8.4125,150470,0
2012-06-13,8.4529,8.7188,8.4529,8.6534,71361,0
2012-06-14,8.6591,8.9218,8.5936,8.8659,151496,0
2012-06-15,8.8921,8.8921,8.6534,8.8213,58355,0
2012-06-18,8.8038,8.9824,8.7153,8.9673,109204,0
2012-06-19,8.9608,9.1227,8.9439,9.096,75069,0
2012-06-20,9.096,9.1688,8.8436,9.1456,63901,0
2012-06-21,9.1688,9.1804,8.8883,9.019,80083,0
2012-06-22,9.0626,9.117,8.7666,8.8838,1522784,0
2012-06-25,8.7336,9.1456,8.6843,9.0237,94934,0
2012-06-26,9.0626,9.2683,8.9411,9.2063,56630,0
2012-06-27,9.2878,9.3751,9.1861,9.3339,55839,0
2012-06-28,9.3129,9.3199,9.1227,9.1967,34405,0
2012-06-29,9.3199,9.3199,9.1112,9.2315,71842,0
2012-07-02,9.1861,9.3751,9.1275,9.3692,74368,0
2012-07-03,9.3653,9.3751,9.3129,9.3751,32852,0
2012-07-05,9.4288,9.4288,9.3237,9.3653,24494,0
2012-07-06,9.3653,9.3879,9.2209,9.2828,40266,0
2012-07-09,9.3062,9.4199,9.1629,9.3129,58533,0
2012-07-10,9.2258,9.3692,9.1967,9.2411,33357,0
2012-07-11,9.2935,9.2935,8.9955,9.0388,62128,0
2012-07-12,9.0237,9.2354,9.019,9.2258,63237,0
2012-07-13,9.2935,9.4704,9.2683,9.3879,51431,0
2012-07-16,9.3928,9.517,9.3199,9.3692,62347,0
2012-07-17,9.4417,9.507,9.3692,9.4239,49721,0
2012-07-18,9.0388,9.3692,9.0332,9.2935,1289051,0
2012-07-19,9.2935,9.3004,9.1275,9.2063,279432,0
2012-07-20,9.1804,9.3199,9.1456,9.2828,169675,0
2012-07-23,9.2315,9.2315,9.1007,9.117,163488,0
2012-07-24,9.1804,9.1804,9.0683,9.1065,112904,0
2012-07-25,9.1227,9.2132,9.0855,9.1065,141223,0
2012-07-26,9.1804,9.2354,9.1112,9.1629,91157,0
2012-07-27,9.2063,9.3388,9.1534,9.2761,139517,0
2012-07-30,9.3447,9.548,9.1227,9.3276,263391,0
2012-07-31,9.3584,9.38,9.075,9.1688,474304,0
2012-08-01,9.2354,9.3653,9.1804,9.2354,140814,0
2012-08-02,9.244,9.244,9.0683,9.1456,100540,0
2012-08-03,9.244,9.2644,9.0683,9.2132,97108,0
2012-08-06,9.2567,9.3129,9.1804,9.2644,126064,0
2012-08-07,9.2683,9.4159,9.2411,9.2567,164429,0
2012-08-08,9.1804,9.2935,9.1804,9.2411,228399,0
2012-08-09,9.2683,9.2878,9.1861,9.2421,124810,0
2012-08-10,9.2507,9.2828,9.1736,9.1736,159365,0
2012-08-13,9.2258,9.3447,9.1736,9.2315,154609,0
2012-08-14,9.3004,9.4199,9.2354,9.3276,201910,0
2012-08-15,9.2858,9.4036,9.2344,9.3899,100653,0
2012-08-16,9.4085,9.4219,9.3237,9.3653,101111,0
2012-08-17,9.4328,9.4328,9.2925,9.4169,126063,0
2012-08-20,9.4328,9.556,9.3702,9.4942,156556,0
2012-08-21,9.4883,9.577,9.2614,9.3958,265767,0
2012-08-22,9.4085,9.4085,9.2547,9.385,152361,0
2012-08-23,9.4036,9.4144,9.2731,9.3237,90095,0
2012-08-24,9.3102,9.385,9.2741,9.3653,102663,0
2012-08-27,9.3899,9.4873,9.2925,9.4085,111778,0
2012-08-28,9.4169,9.522,9.4144,9.4883,80230,0
2012-08-29,9.506,9.59,9.4258,9.528,98847,0
2012-08-30,9.529,9.595,9.4437,9.567,93578,0
2012-08-31,9.681,9.724,9.574,9.635,135809,0
2012-09-04,9.646,9.653,9.506,9.631,100846,0
2012-09-05,9.659,9.669,9.4942,9.517,122827,0
2012-09-06,9.511,9.622,9.4026,9.4804,128187,0
2012-09-07,9.2925,9.3702,9.2335,9.2858,235940,0
2012-09-10,9.2478,9.4615,9.2421,9.3052,172084,0
2012-09-11,9.2614,9.4169,9.1639,9.1639,246773,0
2012-09-12,9.1639,9.2421,9.16,9.1891,132387,0
2012-09-13,9.2275,9.3276,9.1891,9.2985,237803,0
2012-09-14,9.3349,9.4036,9.2547,9.2985,261691,0
2012-09-17,9.3129,9.3189,9.2229,9.3129,79098,0
2012-09-18,9.2674,9.517,9.2373,9.4685,135711,0
2012-09-19,9.4942,9.664,9.4615,9.646,192467,0
2012-09-20,9.625,9.686,9.55,9.635,74077,0
2012-09-21,9.693,9.693,9.506,9.609,100765,0
2012-09-24,9.59,9.646,9.4992,9.567,64886,0
2012-09-25,9.574,9.686,9.3349,9.3408,122257,0
2012-09-26,9.3771,9.542,9.2614,9.2985,85484,0
2012-09-27,9.3237,9.3653,9.2373,9.2985,145410,0
2012-09-28,9.2674,9.3516,9.2674,9.2985,109807,0
2012-10-01,9.3276,9.4556,9.3276,9.3771,92036,0
2012-10-02,9.4219,9.4219,9.2828,9.3276,138745,0
2012-10-03,9.3899,9.3899,9.2674,9.2985,77727,0
2012-10-04,9.3102,9.4169,9.3102,9.3899,76473,0
2012-10-05,9.4556,9.528,9.4036,9.4615,154505,0
2012-10-08,9.4942,9.511,9.4258,9.4556,81218,0
2012-10-09,9.522,9.522,9.3052,9.3771,160027,0
2012-10-10,9.3899,9.4437,9.3102,9.3129,125162,0
2012-10-11,9.385,9.385,9.2614,9.2808,70673,0
2012-10-12,9.2731,9.4328,9.2354,9.2674,131569,0
2012-10-15,9.2925,9.385,9.2335,9.3408,190111,0
2012-10-16,9.3771,9.4556,9.3771,9.4328,133585,0
2012-10-17,9.4685,9.4685,9.3594,9.4615,184520,0
2012-10-18,9.4754,10.456,9.3653,9.4992,128485,0
2012-10-19,9.4992,9.4992,9.2925,9.3052,148382,0
2012-10-22,9.3189,9.3408,9.2808,9.3129,117680,0
2012-10-23,9.2985,9.3052,9.2036,9.2925,111022,0
2012-10-24,9.3189,9.542,9.3129,9.4496,146811,0
2012-10-25,9.4615,9.4883,9.3457,9.3771,55881,0
2012-10-26,9.3771,9.4546,9.2674,9.3276,98208,0
2012-10-31,9.3276,9.4328,9.2828,9.385,86224,0
2012-11-01,9.4328,9.574,9.3702,9.535,116178,0
2012-11-02,9.506,9.567,9.4169,9.4615,108065,0
2012-11-05,9.4883,9.523,9.3899,9.4615,91408,0
2012-11-06,9.4615,9.659,9.4258,9.517,159105,0
2012-11-07,9.528,9.528,9.2036,9.2093,192780,0
2012-11-08,9.1466,9.16,8.5107,8.6398,675833,0
2012-11-09,8.5644,8.8139,8.3418,8.7106,337391,0
2012-11-12,8.7106,8.7436,8.5241,8.5241,186632,0
2012-11-13,8.4949,8.5967,8.3514,8.3583,201468,0
2012-11-14,8.3443,8.3443,8.1087,8.1752,383806,0
2012-11-15,8.2467,8.5504,8.1382,8.3112,346972,0
2012-11-16,8.2755,8.8762,8.1925,8.8221,304719,0
2012-11-19,8.8388,9.0474,8.6681,8.7188,188812,0
2012-11-20,8.7346,8.7629,8.4055,8.4548,158645,0
2012-11-21,8.4602,8.6067,8.3653,8.4179,123610,0
2012-11-23,8.3172,8.431,8.3112,8.4116,169979,0
2012-11-26,8.4116,8.478,8.3233,8.4002,215821,0
2012-11-27,8.4002,8.5082,8.3296,8.4116,239992,0
2012-11-28,8.5241,8.5241,8.3296,8.3817,127700,0
2012-11-29,8.2859,8.5199,8.2529,8.4239,562505,0
2012-11-30,8.4116,8.6075,8.2632,8.3418,348983,0
2012-12-03,8.3112,8.4002,8.2095,8.2804,273479,0
2012-12-04,8.1752,8.3172,7.9912,8.0493,378733,0
2012-12-05,8.0318,8.3296,7.9912,8.3233,203411,0
2012-12-06,8.3357,8.4364,8.2353,8.3066,100242,0
2012-12-07,8.3357,8.3653,8.2529,8.2928,78220,0
2012-12-10,8.3296,8.431,8.2398,8.4002,135489,0
2012-12-11,8.4239,8.6051,8.4045,8.5145,132237,0
2012-12-12,8.5379,8.6326,8.431,8.5546,97383,0
2012-12-13,8.5546,8.6051,8.478,8.4869,91121,0
2012-12-14,8.4416,8.5199,8.4355,8.5082,61607,0
2012-12-17,8.5199,8.7499,8.501,8.7436,125674,0
2012-12-18,9.1227,9.2818,8.9447,9.1669,242275,0
2012-12-19,9.096,9.1967,8.7666,9.0532,141988,0
2012-12-20,9.071,9.1227,8.9759,8.9985,124418,0
2012-12-21,8.9683,9.0123,8.8576,8.9683,199627,0
2012-12-24,8.8848,8.9514,8.8065,8.8901,61685,0
2012-12-26,8.9334,8.958,8.7946,8.8678,123055,0
2012-12-27,8.836,8.8736,8.8009,8.8204,103304,0
2012-12-28,8.836,8.8614,8.7536,8.7536,61109,0
2012-12-31,8.825,9.0256,8.825,8.9993,106362,0
2013-01-02,8.9768,9.1929,8.9599,9.0893,169925,0
2013-01-03,9.0893,9.2624,9.0388,9.1669,90353,0
2013-01-04,9.2142,9.332,9.1967,9.2683,71677,0
2013-01-07,9.2683,9.4154,9.1967,9.3388,98999,0
2013-01-08,9.3072,9.4229,9.2741,9.332,75670,0
2013-01-09,9.385,9.4853,9.2741,9.4645,80677,0
2013-01-10,9.515,9.575,9.3692,9.529,95385,0
2013-01-11,9.567,9.567,9.3643,9.4268,66780,0
2013-01-14,9.4714,9.504,8.9759,9.0332,691930,0
2013-01-15,9.0332,9.0664,8.8548,9.0464,351381,0
2013-01-16,9.0683,9.1409,8.9599,8.9824,96199,0
2013-01-17,8.9599,9.0492,8.7898,8.9107,158905,0
2013-01-18,8.9768,8.9768,8.8595,8.9411,161915,0
2013-01-22,8.9599,9.0989,8.9373,9.0989,186022,0
2013-01-23,9.0626,9.1342,9.0626,9.1045,61486,0
2013-01-24,9.1045,9.1553,9.0865,9.1265,68384,0
2013-01-25,9.1997,9.2868,9.1219,9.2731,100013,0
2013-01-28,9.2364,9.2731,9.1717,9.1997,82311,0
2013-01-29,9.1997,9.332,9.1842,9.332,61785,0
2013-01-30,9.2935,9.3428,9.1842,9.2258,74633,0
2013-01-31,9.2838,9.4159,9.243,9.3476,81536,0
2013-02-01,9.3004,9.3496,9.2614,9.3227,66408,0
2013-02-04,9.3111,9.3692,9.2674,9.2731,88848,0
2013-02-05,9.2614,9.4457,9.2364,9.3227,127234,0
2013-02-06,9.3227,9.4229,9.3227,9.3889,59751,0
2013-02-07,9.4095,9.4179,9.3227,9.332,47578,0
2013-02-08,9.4268,9.4932,9.2674,9.4229,191788,0
2013-02-11,9.3958,9.4417,9.385,9.4154,94844,0
2013-02-12,9.4154,9.4417,9.385,9.4095,142504,0
2013-02-13,9.4154,9.4863,9.3565,9.4417,115219,0
2013-02-14,9.4516,9.4972,9.3958,9.4417,64657,0
2013-02-15,9.4268,9.4576,9.2421,9.3004,130427,0
2013-02-19,9.3237,9.4209,9.2644,9.3032,115839,0
2013-02-20,9.3032,9.3614,9.2285,9.312,134583,0
2013-02-21,9.2975,9.3092,8.9608,9.0274,125993,0
2013-02-22,9.0845,9.1065,9.0274,9.0845,71382,0
2013-02-25,9.0569,9.1495,8.8697,8.8866,114745,0
2013-02-26,8.8977,8.9608,8.8204,8.8866,70501,0
2013-02-27,8.8697,8.9552,8.825,8.8809,74840,0
2013-02-28,8.9237,9.0323,8.8866,9.0218,83332,0
2013-03-01,8.9777,9.2285,8.9411,9.1561,136939,0
2013-03-04,9.1717,9.2344,9.117,9.2285,69374,0
2013-03-05,9.2567,9.529,9.1755,9.4397,101281,0
2013-03-06,9.4066,9.4298,9.117,9.2229,93308,0
2013-03-07,9.2229,9.3997,9.1861,9.3276,67414,0
2013-03-08,9.4135,9.4135,9.1561,9.1717,96063,0
2013-03-11,9.1939,9.2644,9.1495,9.2083,73257,0
2013-03-12,9.2229,9.3349,9.1678,9.2567,93794,0
2013-03-13,9.117,9.1429,8.9373,8.9834,262875,0
2013-03-14,8.9834,9.0314,8.8762,9.0031,178779,0
2013-03-15,8.9721,9.0884,8.9373,9.07,113686,0
2013-03-18,9.0066,9.1765,8.9862,9.098,90124,0
2013-03-19,9.16,9.1659,9.0066,9.1219,135965,0
2013-03-20,9.1765,9.2063,8.8595,8.943,278527,0
2013-03-21,8.943,9.0123,8.8838,8.907,78599,0
2013-03-22,8.9125,9.019,8.9125,8.9937,74200,0
2013-03-25,9.0683,9.073,8.8838,8.907,104999,0
2013-03-26,8.7307,8.8644,8.6075,8.8093,192097,0
2013-03-27,8.7964,9.5,8.7316,9.2751,510170,0
2013-03-28,9.2624,9.2624,8.943,8.9495,148178,0
2013-04-01,8.9495,8.9937,8.5888,8.6316,409477,0
2013-04-02,8.7226,8.7473,8.5888,8.6256,241945,0
2013-04-03,8.6118,8.6643,8.3391,8.3548,342532,0
2013-04-04,8.4161,8.4949,8.3314,8.38,265422,0
2013-04-05,8.3314,8.5162,8.3314,8.4488,73104,0
2013-04-08,8.5028,8.6181,8.4548,8.6118,55204,0
2013-04-09,8.6374,8.8019,8.4949,8.6861,146682,0
2013-04-10,8.7371,8.8221,8.6563,8.7854,154893,0
2013-04-11,8.8158,8.8464,8.7898,8.8213,113767,0
2013-04-12,8.7473,8.8001,8.6977,8.7409,109791,0
2013-04-15,8.7409,8.789,8.5261,8.6316,157167,0
2013-04-16,8.6662,8.7336,8.5056,8.7006,148925,0
2013-04-17,8.6591,8.6591,8.1838,8.2701,254821,0
2013-04-18,8.2814,8.5986,8.2755,8.3948,187421,0
2013-04-19,8.4116,8.5546,8.3558,8.5496,62608,0
2013-04-22,8.585,8.7582,8.4055,8.7456,68676,0
2013-04-23,8.7456,8.9308,8.7153,8.8874,159571,0
2013-04-24,8.7835,8.9061,8.6464,8.7881,86804,0
2013-04-25,8.7881,8.8986,8.7389,8.825,70991,0
2013-04-26,8.8369,8.8809,8.7715,8.825,66619,0
2013-04-29,8.8446,8.9256,8.8315,8.8995,77103,0
2013-04-30,8.9673,9.1794,8.9383,9.1485,165820,0
2013-05-01,9.035,9.0482,8.6879,8.7197,136319,0
2013-05-02,8.7389,8.9115,8.7197,8.8762,86177,0
2013-05-03,8.9191,9.0246,8.9061,8.943,122727,0
2013-05-06,8.957,8.9993,8.8634,8.9673,56749,0
2013-05-07,8.9993,9.0066,8.8921,8.943,59615,0
2013-05-08,8.8921,9.114,8.8874,9.0683,192099,0
2013-05-09,9.0865,9.1094,8.8762,8.8921,99834,0
2013-05-10,8.8697,8.957,8.7715,8.9308,160565,0
2013-05-13,8.9383,8.957,8.8075,8.8315,61361,0
2013-05-14,8.825,9.019,8.825,8.9993,119206,0
2013-05-15,9.0066,9.0123,8.943,8.9786,99278,0
2013-05-16,8.9467,9.0388,8.9013,8.959,69977,0
2013-05-17,8.9824,9.0512,8.8771,8.9411,66164,0
2013-05-20,8.908,9.0388,8.908,8.9768,48681,0
2013-05-21,9.0104,9.0104,8.9013,8.9411,83771,0
2013-05-22,8.9344,9.1075,8.8595,8.9153,101884,0
2013-05-23,8.8158,8.9467,8.778,8.8893,62218,0
2013-05-24,8.8726,9.0388,8.8726,8.9965,42222,0
2013-05-28,9.1199,9.2381,9.096,9.1534,80696,0
2013-05-29,9.07,9.1314,8.8522,8.8995,110308,0
2013-05-30,8.8398,8.8893,8.6887,8.8158,164658,0
2013-05-31,8.8342,8.8866,8.7582,8.8028,101594,0
2013-06-03,8.778,8.8595,8.3751,8.5224,210440,0
2013-06-04,8.5379,8.7436,8.4841,8.6166,76878,0
2013-06-05,8.7826,8.7826,8.562,8.6247,98815,0
2013-06-06,8.6014,8.6835,8.4841,8.6771,70042,0
2013-06-07,8.7326,8.7389,8.6608,8.7052,68687,0
2013-06-10,8.7917,8.8522,8.669,8.8315,87791,0
2013-06-11,8.813,8.8921,8.7245,8.7881,35069,0
2013-06-12,8.825,8.825,8.6608,8.669,47230,0
2013-06-13,8.6835,8.7743,8.5799,8.7436,42295,0
2013-06-14,8.7629,8.8196,8.7436,8.7695,52766,0
2013-06-17,8.8028,8.8398,8.7399,8.7844,126024,0
2013-06-18,8.7826,8.7881,8.6987,8.7629,98681,0
2013-06-19,8.7743,8.8921,8.7743,8.8196,66705,0
2013-06-20,8.7389,8.7881,8.4976,8.5233,130096,0
2013-06-21,8.5799,8.7035,8.4045,8.5056,165733,0
2013-06-24,8.4496,8.4496,8.0149,8.1153,138638,0
2013-06-25,8.1153,8.2597,8.1153,8.2493,82609,0
2013-06-26,8.278,8.4682,8.1615,8.3663,79796,0
2013-06-27,8.4045,8.6374,8.3984,8.6075,47569,0
2013-06-28,8.5944,8.7245,8.5428,8.6247,145890,0
2013-07-01,8.6307,8.8819,8.5944,8.8446,110454,0
2013-07-02,8.8595,8.8819,8.7245,8.749,135908,0
2013-07-03,8.7566,8.7871,8.7052,8.7389,48865,0
2013-07-05,8.8315,8.9125,8.6861,8.9061,166049,0
2013-07-08,8.9061,8.9265,8.7881,8.8921,173867,0
2013-07-09,8.8921,8.9013,8.7881,8.8697,103701,0
2013-07-10,8.8819,8.8874,8.8056,8.8624,104705,0
2013-07-11,8.9125,9.037,8.8056,9.0086,93914,0
2013-07-12,8.9881,9.0274,8.8522,8.9439,101579,0
2013-07-15,9.0246,9.0284,8.9552,8.9919,84675,0
2013-07-16,9.035,9.035,8.9777,8.9919,98782,0
2013-07-17,9.0284,9.0284,8.973,8.9985,98244,0
2013-07-18,9.019,9.0626,8.9364,9.0626,186993,0
2013-07-19,9.0683,9.137,8.9919,9.0989,89580,0
2013-07-22,9.0989,9.1448,9.0559,9.0989,130540,0
2013-07-23,9.1571,9.1698,9.1065,9.1571,50417,0
2013-07-24,9.2335,9.2335,9.0482,9.095,173016,0
2013-07-25,9.0559,9.1227,8.9919,9.0482,125081,0
2013-07-26,9.019,9.1571,8.9843,9.0626,84260,0
2013-07-29,9.0759,9.0759,8.956,9.035,59112,0
2013-07-30,9.0683,9.0824,8.9218,8.973,113345,0
2013-07-31,8.9919,9.018,8.8213,8.8548,107983,0
2013-08-01,8.9023,8.9218,8.8085,8.8398,79231,0
2013-08-02,8.8213,8.8838,8.8186,8.8595,42034,0
2013-08-05,8.8595,8.8595,8.8268,8.8398,53221,0
2013-08-06,8.8548,8.8548,8.8019,8.8149,36677,0
2013-08-07,8.8548,8.9777,8.8149,8.8548,118274,0
2013-08-08,8.8548,8.9599,8.8268,8.8959,137370,0
2013-08-09,8.8959,9.0284,8.8324,8.8838,132379,0
2013-08-12,8.9218,9.0123,8.9218,8.9552,108480,0
2013-08-13,9.0989,9.1065,8.9089,8.9477,73059,0
2013-08-14,8.9218,8.9843,8.8259,8.8901,91882,0
2013-08-15,8.8351,8.8921,8.7982,8.7982,56202,0
2013-08-16,8.7734,8.8176,8.6024,8.6717,132698,0
2013-08-19,8.6951,8.6951,8.6024,8.6118,77000,0
2013-08-20,8.6118,8.687,8.4966,8.6852,80350,0
2013-08-21,8.6516,8.7355,8.6326,8.6435,55064,0
2013-08-22,8.6516,8.7006,8.6326,8.6435,38935,0
2013-08-23,8.6435,8.8038,8.6118,8.7536,100531,0
2013-08-26,8.7789,8.8176,8.6852,8.7006,80406,0
2013-08-27,8.6384,8.6717,8.5504,8.5959,100116,0
2013-08-28,8.5627,8.5799,8.4083,8.4673,90745,0
2013-08-29,8.4673,8.5869,8.4673,8.5126,25696,0
2013-08-30,8.5126,8.6265,8.5126,8.5199,41760,0
2013-09-03,8.6217,8.6355,8.4355,8.4629,59816,0
2013-09-04,8.4869,8.7106,8.4869,8.6384,57440,0
2013-09-05,8.6643,8.696,8.5546,8.6516,43259,0
2013-09-06,8.687,8.7364,8.6118,8.6384,48489,0
2013-09-09,8.6789,8.6789,8.5736,8.6118,62489,0
2013-09-10,8.6217,8.6415,8.5762,8.6355,49264,0
2013-09-11,8.6384,8.7254,8.6103,8.6326,49183,0
2013-09-12,8.6435,8.6435,8.5627,8.5799,59203,0
2013-09-13,8.5837,8.6544,8.4921,8.6355,71277,0
2013-09-16,8.7509,8.7509,8.5585,8.6355,74967,0
2013-09-17,8.66,8.6925,8.5916,8.6483,49524,0
2013-09-18,8.6298,8.7126,8.5986,8.6544,46787,0
2013-09-19,8.7179,8.7179,8.5986,8.6835,70211,0
2013-09-20,8.66,8.6861,8.5916,8.6861,69842,0
2013-09-23,8.6298,8.7126,8.5986,8.6762,49095,0
2013-09-24,8.6544,8.7179,8.6544,8.6835,69468,0
2013-09-25,8.7061,8.7179,8.6298,8.6298,52680,0
2013-09-26,8.6762,8.7126,8.6355,8.6415,22688,0
2013-09-27,8.6265,8.696,8.5951,8.6118,31078,0
2013-09-30,8.5585,8.5926,8.5092,8.5701,68587,0
2013-10-01,8.5404,8.6415,8.5205,8.6217,64943,0
2013-10-02,8.6415,8.6762,8.4921,8.4993,99250,0
2013-10-03,8.4522,8.494,8.3225,8.3663,95579,0
2013-10-04,8.3861,8.4701,8.3592,8.3663,49266,0
2013-10-07,8.3522,8.4655,8.3094,8.4179,90247,0
2013-10-08,8.4575,8.494,8.3401,8.3861,54233,0
2013-10-09,8.3861,8.4318,8.3348,8.3348,39005,0
2013-10-10,8.4355,8.5145,8.3716,8.4424,45536,0
2013-10-11,8.4629,8.5837,8.4496,8.5837,61071,0
2013-10-14,8.5611,8.6516,8.542,8.6445,66667,0
2013-10-15,8.7026,8.7026,8.528,8.5729,82125,0
2013-10-16,8.6326,8.696,8.5359,8.5611,97613,0
2013-10-17,8.5359,8.696,8.5359,8.6384,67327,0
2013-10-18,8.696,8.7226,8.6581,8.7226,61597,0
2013-10-21,8.7307,8.7566,8.6326,8.6726,79966,0
2013-10-22,8.6726,8.7417,8.6326,8.6852,72788,0
2013-10-23,8.6852,8.7619,8.6581,8.7026,56543,0
2013-10-24,8.6726,8.7619,8.6726,8.7566,35231,0
2013-10-25,8.7307,8.7927,8.7307,8.7881,36668,0
2013-10-28,8.7927,8.8557,8.7695,8.8474,43606,0
2013-10-29,8.8474,8.8595,8.7927,8.8149,48379,0
2013-10-30,8.8474,8.9814,8.8065,8.8259,101228,0
2013-10-31,8.9107,8.9383,8.7307,8.7481,85682,0
2013-11-01,8.7307,8.8388,8.7026,8.7619,63477,0
2013-11-04,8.7927,8.8901,8.7695,8.8149,59473,0
2013-11-05,8.8065,9.0161,8.7619,8.9308,87733,0
2013-11-06,9.0474,9.0824,8.9814,9.0161,131194,0
2013-11-07,9.0683,9.0683,9.0022,9.0022,57347,0
2013-11-08,8.9693,9.0551,8.8324,9.0022,56391,0
2013-11-11,9.0161,9.118,9.0022,9.0274,75345,0
2013-11-12,9.0274,9.095,9.0274,9.0865,61475,0
2013-11-13,9.0551,9.1851,9.0304,9.1851,120693,0
2013-11-14,9.2026,9.2083,9.118,9.118,92338,0
2013-11-15,9.1688,9.2132,8.9919,9.0284,66780,0
2013-11-18,9.0777,9.1997,8.9524,9.1275,44008,0
2013-11-19,9.1688,9.2507,9.0646,9.0855,35913,0
2013-11-20,9.1351,9.2063,9.0855,9.1351,44130,0
2013-11-21,9.114,9.1948,9.096,9.1219,48291,0
2013-11-22,9.162,9.2585,9.0911,9.2507,51496,0
2013-11-25,9.2391,9.2878,9.2275,9.2721,33165,0
2013-11-26,9.2335,9.2721,9.2275,9.2721,31482,0
2013-11-27,9.2808,9.2945,9.2275,9.2945,56079,0
2013-11-29,9.2945,9.33,9.2335,9.2945,36652,0
2013-12-02,9.2585,9.33,9.162,9.1948,68611,0
2013-12-03,9.162,9.2585,9.162,9.1823,90923,0
2013-12-04,9.162,9.2878,9.1351,9.2664,78067,0
2013-12-05,9.2132,9.2945,9.114,9.1495,49382,0
2013-12-06,9.1736,9.3237,9.1688,9.2664,35755,0
2013-12-09,9.1997,9.4348,9.1997,9.3702,118582,0
2013-12-10,9.3428,9.4144,9.2945,9.2945,49966,0
2013-12-11,9.2945,9.4144,9.2275,9.3237,70603,0
2013-12-12,9.3102,9.3535,9.1448,9.2906,75636,0
2013-12-13,9.2305,9.3614,9.1842,9.2354,88070,0
2013-12-16,9.2975,9.3457,9.1842,9.2683,64426,0
2013-12-17,9.2683,9.2975,9.1842,9.2469,68861,0
2013-12-18,9.2906,9.3457,9.2354,9.3256,54870,0
2013-12-19,9.3457,9.3535,9.1707,9.2016,60631,0
2013-12-20,9.2421,9.2975,9.071,9.071,469229,0
2013-12-23,9.1295,9.3149,9.1045,9.3052,87460,0
2013-12-24,9.3052,9.521,9.3052,9.4576,39843,0
2013-12-26,9.4893,9.537,9.332,9.3742,58207,0
2013-12-27,9.4159,9.4159,9.2906,9.3742,51390,0
2013-12-30,9.3673,9.509,9.3398,9.3398,66693,0
2013-12-31,9.3149,9.4407,9.3149,9.3742,58159,0
2014-01-02,9.3256,9.4328,9.3256,9.3673,63365,0
2014-01-03,9.3673,9.4199,9.3673,9.4159,36285,0
2014-01-06,9.4328,9.528,9.4328,9.4407,43804,0
2014-01-07,9.509,9.528,9.4105,9.4804,44537,0
2014-01-08,9.4952,9.502,9.384,9.4199,58660,0
2014-01-09,9.4744,9.4744,9.332,9.332,84729,0
2014-01-10,9.384,9.502,9.3256,9.4105,45322,0
2014-01-13,9.502,9.521,9.4105,9.4437,84280,0
2014-01-14,9.502,9.53,9.384,9.53,86250,0
2014-01-15,9.611,9.611,9.512,9.562,63547,0
2014-01-16,9.569,9.611,9.528,9.541,35941,0
2014-01-17,9.577,9.603,9.541,9.595,90077,0
2014-01-21,9.603,9.71,9.549,9.71,116842,0
2014-01-22,9.624,9.774,9.611,9.704,66311,0
2014-01-23,9.658,9.754,9.611,9.63,79161,0
2014-01-24,9.661,9.669,9.4843,9.515,65853,0
2014-01-27,9.569,9.624,9.4476,9.533,65960,0
2014-01-28,9.512,9.63,9.512,9.603,68872,0
2014-01-29,9.595,9.675,9.557,9.603,66311,0
2014-01-30,9.624,9.744,9.624,9.661,74633,0
2014-01-31,9.582,9.656,9.577,9.623,93233,0
2014-02-03,9.648,9.648,9.3555,9.4358,110745,0
2014-02-04,9.512,9.633,9.4135,9.512,38398,0
2014-02-05,9.503,9.541,9.3418,9.4546,62759,0
2014-02-06,9.512,9.577,9.512,9.533,47063,0
2014-02-07,9.528,9.611,9.527,9.541,48824,0
2014-02-10,9.562,9.614,9.525,9.611,54689,0
2014-02-11,9.62,9.744,9.596,9.71,125453,0
2014-02-12,9.746,9.815,9.659,9.692,83220,0
2014-02-13,9.684,9.72,9.651,9.707,48061,0
2014-02-14,9.72,9.806,9.684,9.692,70003,0
2014-02-18,9.76,9.806,9.684,9.792,84210,0
2014-02-19,9.792,9.815,9.76,9.77,88786,0
2014-02-20,9.815,9.82,9.741,9.752,63250,0
2014-02-21,9.815,9.815,9.735,9.785,51028,0
2014-02-24,9.76,9.815,9.74,9.785,53534,0
2014-02-25,9.806,9.815,9.622,9.651,69965,0
2014-02-26,9.684,9.82,9.615,9.625,122743,0
2014-02-27,9.659,9.785,9.659,9.728,63159,0
2014-02-28,9.767,9.8,9.72,9.767,69256,0
2014-03-03,9.752,9.785,9.606,9.615,55486,0
2014-03-04,9.651,9.799,9.527,9.566,147251,0
2014-03-05,9.519,9.692,9.4075,9.4774,75766,0
2014-03-06,9.4635,9.578,9.4635,9.508,65132,0
2014-03-07,9.585,9.592,9.4229,9.4863,59428,0
2014-03-10,9.519,9.566,9.3072,9.3276,132396,0
2014-03-11,9.4704,9.4704,9.3111,9.4486,77873,0
2014-03-12,8.8492,8.8687,8.1577,8.3322,994130,0
2014-03-13,8.3852,8.6455,8.3782,8.4903,421820,0
2014-03-14,8.5073,8.6752,8.5073,8.6346,164553,0
2014-03-17,8.7519,8.7898,8.6573,8.6968,180386,0
2014-03-18,8.6968,8.6968,8.5897,8.5977,254088,0
2014-03-19,8.6227,8.6968,8.542,8.6425,205652,0
2014-03-20,8.6051,8.7236,8.5977,8.6374,107281,0
2014-03-21,8.6227,8.6852,8.528,8.6103,312846,0
2014-03-24,8.6148,8.65,8.4682,8.5214,107857,0
2014-03-25,8.5214,8.6051,8.4859,8.5556,83060,0
2014-03-26,8.6051,8.65,8.4277,8.4277,130408,0
2014-03-27,8.387,8.5214,8.387,8.4328,123293,0
2014-03-28,8.493,8.5092,8.4277,8.4752,92333,0
2014-03-31,8.5092,8.5736,8.4548,8.4619,174452,0
2014-04-01,8.5162,8.5818,8.4328,8.528,144860,0
2014-04-02,8.542,8.6298,8.4619,8.5162,140820,0
2014-04-03,8.6051,8.7519,8.5897,8.7336,464765,0
2014-04-04,8.7389,8.928,8.7336,8.8557,342285,0
2014-04-07,8.8557,8.8604,8.6227,8.6789,208120,0
2014-04-08,8.6968,8.8557,8.6968,8.8048,144164,0
2014-04-09,8.9135,8.9135,8.7982,8.8388,120146,0
2014-04-10,8.8604,8.8921,8.7898,8.7898,153013,0
2014-04-11,8.7898,8.8799,8.7116,8.7245,168928,0
2014-04-14,8.7863,8.8604,8.7389,8.825,178007,0
2014-04-15,8.9402,9.0076,8.8019,8.9786,209356,0
2014-04-16,9.0142,9.021,8.9402,8.9852,115653,0
2014-04-17,9.0076,9.0076,8.9457,8.9599,85991,0
2014-04-21,8.9033,9.0332,8.8771,8.9318,94614,0
2014-04-22,8.9182,9.1775,8.9033,9.1639,200008,0
2014-04-23,9.1438,9.2113,9.0769,9.0769,81636,0
2014-04-24,9.1025,9.2045,9.0769,9.1639,69618,0
2014-04-25,9.114,9.2045,9.0683,9.0683,77481,0
2014-04-28,9.0683,9.0683,8.8231,8.8634,121806,0
2014-04-29,8.8771,8.9786,8.8512,8.8838,125002,0
2014-04-30,8.8351,9.1977,8.8351,8.9402,199694,0
2014-05-01,9.1017,9.1017,8.8427,9.021,154750,0
2014-05-02,9.0626,9.1939,9.0398,9.1515,64708,0
2014-05-05,9.096,9.1639,9.0845,9.137,81824,0
2014-05-06,9.1025,9.1219,8.8716,9.0142,97545,0
2014-05-07,9.0398,9.1639,9.0076,9.1219,122585,0
2014-05-08,9.1581,9.1639,9.0482,9.137,61129,0
2014-05-09,9.1219,9.2421,9.0769,9.2373,68741,0
2014-05-12,9.2818,9.52,9.2731,9.4625,196535,0
2014-05-13,9.4625,9.552,9.2955,9.3899,179788,0
2014-05-14,9.4486,9.4704,9.2818,9.3032,97101,0
2014-05-15,9.3535,9.3899,9.2507,9.2955,105661,0
2014-05-16,9.2925,9.526,9.2459,9.4685,85201,0
2014-05-19,9.4595,9.566,9.4154,9.4457,66058,0
2014-05-20,9.4595,9.535,9.3584,9.3938,99794,0
2014-05-21,9.3722,9.6,9.3722,9.573,131129,0
2014-05-22,9.543,9.634,9.506,9.543,93774,0
2014-05-23,9.506,9.55,9.3938,9.526,88083,0
2014-05-27,9.578,9.586,9.4105,9.4248,93053,0
2014-05-28,9.4248,9.512,9.3869,9.4526,77440,0
2014-05-29,9.4248,9.608,9.3159,9.3506,109854,0
2014-05-30,9.3869,9.4526,9.2915,9.3378,99627,0
2014-06-02,9.3663,9.4248,9.2219,9.2344,70883,0
2014-06-03,9.3237,9.558,9.2219,9.4154,102084,0
2014-06-04,9.3722,9.6,9.2925,9.3663,88867,0
2014-06-05,9.4154,9.506,9.2925,9.4843,74600,0
2014-06-06,9.4338,9.4982,9.2547,9.2995,209981,0
2014-06-09,9.2547,9.4843,9.2547,9.4338,76894,0
2014-06-10,9.4595,9.4922,9.3286,9.4843,55215,0
2014-06-11,9.4457,9.55,9.381,9.4922,84192,0
2014-06-12,9.4982,9.592,9.4248,9.578,65240,0
2014-06-13,9.608,9.777,9.558,9.704,169464,0
2014-06-16,9.812,9.984,9.692,9.762,138772,0
2014-06-17,9.762,9.886,9.7,9.847,109719,0
2014-06-18,9.802,9.863,9.537,9.769,165406,0
2014-06-19,9.835,9.871,9.714,9.747,88463,0
2014-06-20,9.796,9.886,9.636,9.7,153105,0
2014-06-23,9.721,9.886,9.671,9.84,89919,0
2014-06-24,9.871,9.945,9.754,9.819,115712,0
2014-06-25,9.84,9.886,9.769,9.878,88989,0
2014-06-26,9.852,10.458,9.807,10.171,230401,0
2014-06-27,10.223,10.368,10.04,10.329,1754329,0
2014-06-30,10.329,10.329,10.13,10.141,197886,0
2014-07-01,10.15,10.267,10.035,10.096,89813,0
2014-07-02,10.105,10.248,10.096,10.213,139947,0
2014-07-03,10.267,10.267,9.886,9.915,136392,0
2014-07-07,9.915,9.922,9.835,9.863,110817,0
2014-07-08,9.852,9.857,9.754,9.774,82672,0
2014-07-09,9.826,9.945,9.788,9.886,61905,0
2014-07-10,9.847,9.908,9.754,9.852,52455,0
2014-07-11,9.852,9.908,9.852,9.871,58594,0
2014-07-14,9.922,10.13,9.902,9.935,102064,0
2014-07-15,9.945,10.052,9.945,10.052,69418,0
2014-07-16,10.077,10.086,10.008,10.073,71665,0
2014-07-17,9.987,10.14,9.987,10.007,70587,0
2014-07-18,10.033,10.091,9.998,10.007,55207,0
2014-07-21,9.998,10.076,9.965,9.98,41347,0
2014-07-22,10.007,10.061,9.934,9.941,54669,0
2014-07-23,9.917,10.007,9.917,9.945,29729,0
2014-07-24,9.945,10.044,9.921,9.941,44675,0
2014-07-25,9.965,10.14,9.917,10.101,47963,0
2014-07-28,9.958,10.101,9.797,9.924,177387,0
2014-07-29,9.91,9.998,9.91,9.948,56778,0
2014-07-30,9.958,9.998,9.858,9.88,58279,0
2014-07-31,9.804,9.866,9.62,9.636,162053,0
2014-08-01,9.693,9.735,9.529,9.56,81314,0
2014-08-04,9.62,9.714,9.4407,9.4407,101412,0
2014-08-05,9.4407,9.4922,9.0228,9.0228,182575,0
2014-08-06,9.2026,9.567,9.0569,9.514,140967,0
2014-08-07,9.527,9.611,9.4407,9.527,46359,0
2014-08-08,9.575,9.63,9.507,9.527,35813,0
2014-08-11,9.671,9.993,9.658,9.866,137123,0
2014-08-12,9.91,9.998,9.858,9.88,92767,0
2014-08-13,9.998,9.998,9.91,9.98,88667,0
2014-08-14,9.998,10.044,9.934,10.007,72629,0
2014-08-15,10.087,10.087,9.943,10.053,56101,0
2014-08-18,10.074,10.074,9.943,10.003,56788,0
2014-08-19,10.053,10.074,9.943,10.012,35992,0
2014-08-20,10.012,10.078,9.975,10.066,28128,0
2014-08-21,10.074,10.106,9.943,10.04,81350,0
2014-08-22,10.021,10.119,9.953,10.06,25177,0
2014-08-25,10.06,10.126,10.047,10.112,48589,0
2014-08-26,10.087,10.152,10.087,10.087,31359,0
2014-08-27,10.078,10.144,10.047,10.053,37359,0
2014-08-28,10.047,10.108,9.989,10.029,40387,0
2014-08-29,10.037,10.078,9.988,10.012,41490,0
2014-09-02,10.035,10.119,9.995,10.04,47556,0
2014-09-03,10.04,10.152,10.04,10.053,46808,0
2014-09-04,10.152,10.152,10.047,10.047,31655,0
2014-09-05,10.06,10.119,10.021,10.074,19021,0
2014-09-08,10.078,10.166,10.078,10.152,36530,0
2014-09-09,10.144,10.197,10.078,10.087,42510,0
2014-09-10,10.087,10.18,10.087,10.131,38718,0
2014-09-11,10.131,10.159,10.078,10.126,26169,0
2014-09-12,10.152,10.159,10.078,10.106,47352,0
2014-09-15,10.144,10.204,10.106,10.152,138788,0
2014-09-16,10.14,10.224,10.091,10.135,69055,0
2014-09-17,10.162,10.242,10.128,10.14,42947,0
2014-09-18,10.15,10.242,9.983,9.997,69297,0
2014-09-19,9.991,10.162,9.877,9.914,105591,0
2014-09-22,9.901,9.938,9.87,9.877,39068,0
2014-09-23,9.87,10.005,9.844,9.901,105791,0
2014-09-24,9.877,9.93,9.85,9.87,36398,0
2014-09-25,9.93,9.948,9.844,9.945,42537,0
2014-09-26,9.948,10.081,9.914,10.081,38460,0
2014-09-29,10.076,10.076,9.916,9.945,40253,0
2014-09-30,9.997,9.997,9.528,9.566,162401,0
2014-10-01,9.566,9.765,9.566,9.765,62367,0
2014-10-02,9.816,9.862,9.535,9.702,139702,0
2014-10-03,9.823,9.837,9.68,9.694,27667,0
2014-10-06,9.644,9.737,9.644,9.694,27913,0
2014-10-07,9.63,9.701,9.63,9.68,38403,0
2014-10-08,9.63,9.665,9.4367,9.658,75739,0
2014-10-09,9.68,9.758,9.586,9.716,54268,0
2014-10-10,9.758,9.785,9.602,9.731,47650,0
2014-10-13,9.716,9.837,9.602,9.602,68923,0
2014-10-14,9.535,9.747,9.505,9.588,85102,0
2014-10-15,9.611,9.77,9.543,9.686,189776,0
2014-10-16,9.706,9.944,9.537,9.944,72418,0
2014-10-17,10.042,10.081,9.836,9.859,52881,0
2014-10-20,9.82,9.899,9.769,9.89,36204,0
2014-10-21,9.89,10.005,9.829,9.991,48250,0
2014-10-22,10.005,10.005,9.928,9.976,35197,0
2014-10-23,9.984,9.984,9.843,9.937,66648,0
2014-10-24,9.92,10.014,9.883,9.962,33333,0
2014-10-27,9.944,9.982,9.89,9.944,22718,0
2014-10-28,9.954,10.068,9.954,9.996,28882,0
2014-10-29,9.948,10.116,9.948,10.101,29660,0
2014-10-30,10.06,10.214,10.06,10.14,25877,0
2014-10-31,10.243,10.243,10.068,10.101,35556,0
2014-11-03,10.036,10.243,10.036,10.214,59534,0
2014-11-04,10.235,10.235,10.091,10.135,38604,0
2014-11-05,10.036,10.14,10.036,10.135,23249,0
2014-11-06,10.14,10.177,10.108,10.135,24567,0
2014-11-07,10.149,10.251,10.149,10.225,54939,0
2014-11-10,10.177,10.251,10.156,10.209,16888,0
2014-11-11,10.225,10.225,10.149,10.149,28651,0
2014-11-12,10.149,10.393,10.149,10.225,55702,0
2014-11-13,10.251,10.293,10.177,10.217,26049,0
2014-11-14,10.235,10.243,10.162,10.214,41128,0
2014-11-17,10.31,10.392,10.159,10.166,57444,0
2014-11-18,10.215,10.396,10.159,10.189,33612,0
2014-11-19,10.248,10.283,10.166,10.166,26162,0
2014-11-20,10.205,10.283,10.095,10.095,46172,0
2014-11-21,10.137,10.211,10.104,10.131,51128,0
2014-11-24,10.104,10.221,10.104,10.166,29280,0
2014-11-25,10.215,10.283,10.166,10.211,32497,0
2014-11-26,10.166,10.297,10.131,10.131,39101,0
2014-11-28,10.23,10.23,10.063,10.152,20443,0
2014-12-01,10.152,10.173,10.085,10.104,31877,0
2014-12-02,10.125,10.173,10.095,10.131,17380,0
2014-12-03,10.095,10.198,10.085,10.131,46094,0
2014-12-04,10.085,10.215,10.085,10.159,34415,0
2014-12-05,10.181,10.211,10.125,10.211,12332,0
2014-12-08,10.131,10.18,9.843,9.9,61453,0
2014-12-09,9.884,9.908,9.575,9.891,87166,0
2014-12-10,9.891,10.016,9.821,9.891,42928,0
2014-12-11,9.9,9.948,9.856,9.908,33699,0
2014-12-12,9.875,9.938,9.688,9.747,58274,0
2014-12-15,9.905,9.997,9.801,9.801,64019,0
2014-12-16,9.801,9.84,9.731,9.81,29379,0
2014-12-17,9.835,10.024,9.835,9.943,68916,0
2014-12-18,9.984,10.267,9.984,10.231,60144,0
2014-12-19,10.143,10.29,10.015,10.015,67455,0
2014-12-22,10.015,10.184,9.991,10.143,48889,0
2014-12-23,10.084,10.205,10.032,10.198,38199,0
2014-12-24,10.118,10.222,10.056,10.143,15707,0
2014-12-26,10.143,10.256,10.118,10.137,27830,0
2014-12-29,10.131,10.241,10.131,10.198,59625,0
2014-12-30,10.131,10.277,10.131,10.267,40075,0
2014-12-31,10.205,10.305,10.137,10.198,71124,0
2015-01-02,10.159,10.205,9.991,10.032,55642,0
2015-01-05,10.143,10.284,10.084,10.189,65939,0
2015-01-06,10.189,10.231,10.062,10.189,42962,0
2015-01-07,10.181,10.267,10.166,10.231,37972,0
2015-01-08,10.255,10.292,10.216,10.248,28281,0
2015-01-09,10.305,10.305,10.173,10.277,38199,0
2015-01-12,10.297,10.297,10.21,10.267,33008,0
2015-01-13,10.305,10.305,10.255,10.277,34351,0
2015-01-14,10.241,10.262,10.132,10.262,29245,0
2015-01-15,10.287,10.329,9.971,9.998,104129,0
2015-01-16,10.046,10.097,9.993,10.065,39998,0
2015-01-20,10.052,10.065,10.012,10.065,29532,0
2015-01-21,10.016,10.065,9.993,10.058,57790,0
2015-01-22,10.013,10.139,10.007,10.097,45840,0
2015-01-23,10.097,10.141,10.052,10.119,19179,0
2015-01-26,10.065,10.236,10.065,10.213,16373,0
2015-01-27,10.14,10.218,10.073,10.133,17128,0
2015-01-28,10.184,10.184,10.065,10.078,22696,0
2015-01-29,10.113,10.184,10.071,10.175,21545,0
2015-01-30,10.147,10.147,10.065,10.097,24027,0
2015-02-02,10.106,10.161,10.033,10.078,30691,0
2015-02-03,10.209,10.218,10.078,10.218,33607,0
2015-02-04,10.193,10.226,10.106,10.119,22243,0
2015-02-05,10.113,10.209,10.078,10.087,35314,0
2015-02-06,10.184,10.361,10.119,10.324,59199,0
2015-02-09,10.324,10.324,10.172,10.272,35235,0
2015-02-10,10.324,10.338,10.213,10.329,37226,0
2015-02-11,10.295,10.361,10.252,10.295,29871,0
2015-02-12,10.375,10.375,10.295,10.329,31855,0
2015-02-13,10.391,10.472,10.356,10.45,51710,0
2015-02-17,10.446,10.536,10.378,10.438,31999,0
2015-02-18,10.399,10.446,10.364,10.393,17703,0
2015-02-19,10.364,10.517,10.364,10.438,20344,0
2015-02-20,10.462,10.462,10.311,10.393,45622,0
2015-02-23,10.393,10.422,10.393,10.407,29042,0
2015-02-24,10.496,10.51,10.422,10.462,24290,0
2015-02-25,10.496,10.496,10.407,10.422,19828,0
2015-02-26,10.438,10.455,10.371,10.422,28729,0
2015-02-27,10.414,10.51,10.407,10.469,31989,0
2015-03-02,10.462,10.527,10.407,10.503,37258,0
2015-03-03,10.414,10.503,10.311,10.455,32261,0
2015-03-04,10.386,10.503,10.386,10.462,20789,0
2015-03-05,10.407,10.517,10.407,10.455,36314,0
2015-03-06,10.455,10.503,10.386,10.431,29427,0
2015-03-09,10.399,10.51,10.386,10.446,32802,0
2015-03-10,10.431,10.51,10.422,10.475,22138,0
2015-03-11,10.462,10.462,9.697,10.371,156319,0
2015-03-12,10.557,10.557,10.371,10.51,67495,0
2015-03-13,10.517,10.63,10.446,10.592,33073,0
2015-03-16,10.613,10.779,10.542,10.661,52106,0
2015-03-17,10.683,10.704,10.527,10.584,54537,0
2015-03-18,10.896,10.896,10.604,10.68,44858,0
2015-03-19,10.248,10.344,10.203,10.305,792856,0
2015-03-20,10.29,10.321,10.23,10.305,114621,0
2015-03-23,10.344,10.352,10.23,10.344,139931,0
2015-03-24,10.344,10.344,10.248,10.284,87441,0
2015-03-25,10.277,10.305,10.079,10.221,304368,0
2015-03-26,10.203,10.23,10.156,10.221,101503,0
2015-03-27,10.203,10.433,10.171,10.425,283482,0
2015-03-30,10.457,10.498,10.321,10.425,107124,0
2015-03-31,10.409,10.457,10.321,10.321,74322,0
2015-04-01,10.312,10.44,10.305,10.44,75790,0
2015-04-02,10.425,10.449,10.374,10.433,79272,0
2015-04-06,10.393,10.44,10.393,10.425,62534,0
2015-04-07,10.425,10.457,10.352,10.388,83158,0
2015-04-08,10.38,10.457,10.29,10.44,76061,0
2015-04-09,10.433,10.457,10.366,10.44,67988,0
2015-04-10,10.44,10.44,10.38,10.415,87707,0
2015-04-13,10.415,10.449,10.401,10.433,104714,0
2015-04-14,10.401,10.482,10.401,10.425,89448,0
2015-04-15,10.44,10.546,10.409,10.531,193705,0
2015-04-16,10.542,10.542,10.429,10.468,97107,0
2015-04-17,10.542,10.631,10.542,10.574,183416,0
2015-04-20,10.67,10.683,10.548,10.574,162013,0
2015-04-21,10.64,10.67,10.584,10.602,81566,0
2015-04-22,10.64,10.67,10.581,10.622,67780,0
2015-04-23,10.649,10.805,10.614,10.721,100410,0
2015-04-24,10.721,10.811,10.721,10.768,93236,0
2015-04-27,10.811,10.811,10.631,10.64,89384,0
2015-04-28,10.655,10.721,10.574,10.614,34662,0
2015-04-29,10.607,10.614,10.548,10.584,77034,0
2015-04-30,10.614,10.67,10.557,10.64,55918,0
2015-05-01,10.697,10.775,10.64,10.691,61358,0
2015-05-04,10.697,10.79,10.697,10.73,89917,0
2015-05-05,10.79,10.833,10.691,10.697,108375,0
2015-05-06,10.663,10.811,10.655,10.691,90230,0
2015-05-07,10.67,10.76,10.593,10.614,54392,0
2015-05-08,10.602,10.691,10.542,10.542,74241,0
2015-05-11,10.542,10.683,10.473,10.502,67337,0
2015-05-12,10.526,10.683,10.479,10.663,85948,0
2015-05-13,10.768,10.805,10.574,10.574,121792,0
2015-05-14,10.548,10.691,10.542,10.614,61097,0
2015-05-15,10.622,10.721,10.584,10.631,123289,0
2015-05-18,10.645,10.719,10.559,10.719,80271,0
2015-05-19,10.719,10.742,10.627,10.645,154128,0
2015-05-20,10.703,10.848,10.666,10.816,75355,0
2015-05-21,10.848,10.908,10.703,10.788,131867,0
2015-05-22,10.734,10.765,10.703,10.75,45449,0
2015-05-26,10.75,10.795,10.703,10.773,65250,0
2015-05-27,10.719,10.923,10.719,10.901,57566,0
2015-05-28,10.908,10.908,10.703,10.823,87693,0
2015-05-29,10.831,10.831,10.703,10.71,67976,0
2015-06-01,10.773,10.788,10.703,10.738,51724,0
2015-06-02,10.765,10.773,10.734,10.773,31748,0
2015-06-03,10.816,10.893,10.726,10.84,55985,0
2015-06-04,10.659,10.719,10.325,10.498,278216,0
2015-06-05,10.49,10.627,10.325,10.362,98798,0
2015-06-08,10.309,10.362,10.249,10.249,130414,0
2015-06-09,10.249,10.285,10.233,10.257,43792,0
2015-06-10,10.293,10.347,10.233,10.27,57534,0
2015-06-11,10.249,10.316,10.14,10.211,69795,0
2015-06-12,10.187,10.285,10.15,10.172,40836,0
2015-06-15,10.249,10.393,10.113,10.196,69950,0
2015-06-16,10.247,10.267,10.015,10.116,92730,0
2015-06-17,10.108,10.238,10.039,10.053,70133,0
2015-06-18,10.06,10.175,9.932,10.047,69740,0
2015-06-19,9.992,10.144,9.892,9.952,48586,0
2015-06-22,9.968,10.024,9.839,9.859,101088,0
2015-06-23,9.848,9.932,9.792,9.8,69702,0
2015-06-24,9.792,9.909,9.654,9.726,69224,0
2015-06-25,9.693,9.859,9.662,9.71,54725,0
2015-06-26,9.678,9.809,9.654,9.783,78623,0
2015-06-29,9.619,9.754,9.619,9.619,71179,0
2015-06-30,9.632,9.732,9.619,9.71,106400,0
2015-07-01,9.67,9.701,9.0408,9.3958,412575,0
2015-07-02,9.4704,9.8,9.4189,9.701,114539,0
2015-07-06,9.662,9.726,9.526,9.619,64783,0
2015-07-07,9.595,9.662,9.571,9.619,64387,0
2015-07-08,9.526,9.526,9.1957,9.3237,177753,0
2015-07-09,9.3398,9.4189,9.1957,9.2721,84499,0
2015-07-10,9.3237,9.4189,9.2189,9.4056,87114,0
2015-07-13,9.4794,9.555,9.4397,9.4397,78884,0
2015-07-14,9.4536,9.639,9.4536,9.625,66577,0
2015-07-15,9.639,9.685,9.578,9.654,64119,0
2015-07-16,9.566,9.714,9.566,9.688,67034,0
2015-07-17,9.697,9.714,9.4724,9.508,54352,0
2015-07-20,9.4724,9.597,9.118,9.1324,159956,0
2015-07-21,9.1581,9.1804,9.0323,9.0323,104825,0
2015-07-22,9.0482,9.1581,8.1366,8.3233,378147,0
2015-07-23,8.1983,8.2675,7.7581,8.2381,364168,0
2015-07-24,8.23,8.23,7.9595,7.9976,106766,0
2015-07-27,7.8816,7.9826,7.8201,7.951,112074,0
2015-07-28,7.9046,8.2139,7.7814,7.9284,325604,0
2015-07-29,7.7898,8.0604,7.7415,8.0522,216379,0
2015-07-30,8.0046,8.0975,7.951,8.0748,137178,0
2015-07-31,8.036,8.1138,7.9902,8.0522,100297,0
2015-08-03,8.0209,8.0748,7.921,8.0438,112105,0
2015-08-04,7.9976,8.2223,7.9595,8.1752,138469,0
2015-08-05,8.1905,8.6307,8.183,8.4222,182215,0
2015-08-06,8.4302,8.5936,8.3086,8.4073,91320,0
2015-08-07,8.3931,8.4993,8.3931,8.4372,44646,0
2015-08-10,8.478,8.7087,8.4073,8.5936,85932,0
2015-08-11,8.5536,8.6968,8.3157,8.4133,80765,0
2015-08-12,8.3157,8.6227,8.3157,8.5398,86575,0
2015-08-13,8.5457,8.6464,8.446,8.4701,52671,0
2015-08-14,8.4993,8.6852,8.4539,8.6005,101199,0
2015-08-17,8.5888,8.8624,8.5736,8.8297,62247,0
2015-08-18,8.8075,8.8075,8.5888,8.6181,72748,0
2015-08-19,8.5736,8.6118,8.4399,8.494,36631,0
2015-08-20,8.4488,8.542,8.3391,8.5107,81586,0
2015-08-21,8.4249,8.4318,8.1983,8.2685,98620,0
2015-08-24,7.8939,8.1205,7.8772,8.0811,130544,0
2015-08-25,8.2139,8.2139,7.6205,7.855,412406,0
2015-08-26,7.9717,7.9717,7.7767,7.8476,84912,0
2015-08-27,7.9093,8.129,7.7767,7.9178,61858,0
2015-08-28,7.8856,8.1821,7.8856,8.0664,52644,0
2015-08-31,8.0503,8.2597,8.0503,8.2223,64935,0
2015-09-01,8.1366,8.23,8.0959,8.1119,37657,0
2015-09-02,8.1905,8.1983,8.042,8.129,20110,0
2015-09-03,8.1595,8.1595,8.042,8.0503,43928,0
2015-09-04,8.0338,8.0959,7.9634,8.0258,39065,0
2015-09-08,8.1366,8.2223,8.0258,8.0586,35860,0
2015-09-09,8.1205,8.1205,8.0025,8.0099,40473,0
2015-09-10,7.9261,8.0338,7.902,7.9717,62379,0
2015-09-11,7.9634,8.0025,7.8698,7.8939,37400,0
2015-09-14,7.8939,7.9485,7.8939,7.8939,70954,0
2015-09-15,7.9634,8.042,7.8772,7.8939,73256,0
2015-09-16,7.9526,8.0157,7.8657,7.9453,50817,0
2015-09-17,7.8899,7.9261,7.8192,7.8657,94756,0
2015-09-18,7.7944,8.0081,7.7793,7.7874,127883,0
2015-09-21,7.7944,7.8657,7.7944,7.8192,53811,0
2015-09-22,7.7556,7.8511,7.7556,7.7874,48621,0
2015-09-23,7.7556,7.9686,7.7318,7.7318,46466,0
2015-09-24,7.7318,7.7318,7.566,7.6373,62917,0
2015-09-25,7.7391,7.7391,7.5817,7.5975,61286,0
2015-09-28,7.5975,7.5975,7.2341,7.2419,113030,0
2015-09-29,7.3132,7.4711,7.1475,7.1631,131178,0
2015-09-30,7.1631,7.3449,7.1394,7.1475,103826,0
2015-10-01,7.1949,7.3762,7.1869,7.3606,115224,0
2015-10-02,7.3053,7.479,7.3053,7.4552,32288,0
2015-10-05,7.4239,7.6291,7.4239,7.5817,69655,0
2015-10-06,7.6055,7.6923,7.5028,7.6373,83315,0
2015-10-07,7.6843,7.8741,7.6213,7.8583,60903,0
2015-10-08,7.8583,7.9369,7.7474,7.8816,63053,0
2015-10-09,7.9135,7.9135,7.8583,7.9055,49131,0
2015-10-12,7.9219,7.9219,7.8741,7.9219,50487,0
2015-10-13,7.8899,7.9055,7.8741,7.8816,38113,0
2015-10-14,7.8741,7.9369,7.8192,7.9055,57486,0
2015-10-15,7.9055,7.9686,7.8583,7.8978,84459,0
2015-10-16,7.9495,8.0366,7.9093,7.9419,44056,0
2015-10-19,7.9336,7.9976,7.9178,7.9652,29459,0
2015-10-20,7.9419,7.9976,7.9261,7.9336,21680,0
2015-10-21,7.9178,7.9261,7.7814,7.7814,55197,0
2015-10-22,7.814,7.9419,7.7898,7.8939,35170,0
2015-10-23,7.9178,7.9976,7.9093,7.9495,47310,0
2015-10-26,7.9178,7.9735,7.8698,7.8698,37797,0
2015-10-27,7.8379,7.8618,7.7662,7.7898,42683,0
2015-10-28,7.8618,7.9093,7.7499,7.7814,36800,0
2015-10-29,7.7581,7.7814,7.646,7.702,34167,0
2015-10-30,7.7415,7.8618,7.5661,7.798,119282,0
2015-11-02,7.7898,7.936,7.6779,7.8856,77830,0
2015-11-03,7.8939,8.117,7.8939,8.0454,55698,0
2015-11-04,8.1008,8.4529,8.078,8.3808,132830,0
2015-11-05,8.3653,8.669,8.3653,8.6051,114525,0
2015-11-06,8.4772,8.7171,8.4212,8.6051,73845,0
2015-11-09,8.5888,8.7399,8.5888,8.678,88842,0
2015-11-10,8.812,9.1813,8.678,8.9153,206891,0
2015-11-11,8.9881,9.33,8.9486,9.1561,123283,0
2015-11-12,9.1227,9.2421,8.9881,9.0437,55322,0
2015-11-13,9.1085,9.1717,8.9955,9.092,73468,0
2015-11-16,9.1227,9.643,9.0999,9.622,168596,0
2015-11-17,9.68,9.731,9.4437,9.566,89133,0
2015-11-18,9.625,9.625,9.4268,9.4516,74875,0
2015-11-19,9.4437,9.584,9.3997,9.52,34832,0
2015-11-20,9.513,9.687,9.513,9.638,71283,0
2015-11-23,9.68,9.783,9.638,9.713,118884,0
2015-11-24,9.745,9.842,9.731,9.737,61973,0
2015-11-25,9.745,9.864,9.687,9.783,83928,0
2015-11-27,9.857,9.88,9.737,9.783,31734,0
2015-11-30,9.842,9.88,9.769,9.81,124337,0
2015-12-01,9.898,10.036,9.836,9.986,97170,0
2015-12-02,9.953,10.036,9.857,10.011,80763,0
2015-12-03,10.081,10.12,9.638,9.783,141913,0
2015-12-04,9.857,9.857,9.527,9.655,91240,0
2015-12-07,9.704,9.704,9.3997,9.618,95830,0
2015-12-08,9.4784,9.592,9.2858,9.3555,108060,0
2015-12-09,9.2771,9.533,9.2771,9.3555,87151,0
2015-12-10,9.3653,9.584,9.3653,9.558,91487,0
2015-12-11,9.513,9.558,9.2354,9.3237,120992,0
2015-12-14,9.332,9.4784,9.0274,9.1227,185691,0
2015-12-15,9.0418,9.2858,8.8585,9.0759,196984,0
2015-12-16,9.1948,9.698,9.1035,9.689,143068,0
2015-12-17,9.633,9.656,9.3987,9.4258,96688,0
2015-12-18,9.382,9.534,9.2258,9.2258,62331,0
2015-12-21,9.2083,9.2421,8.9796,9.161,103680,0
2015-12-22,9.2848,9.4358,9.1775,9.2925,90401,0
2015-12-23,9.3722,9.674,9.3013,9.55,119511,0
2015-12-24,9.62,9.62,9.4695,9.585,36403,0
2015-12-28,9.585,10.055,9.3227,10.041,186014,0
2015-12-29,10.008,10.065,9.542,9.689,169629,0
2015-12-30,9.747,9.837,9.558,9.648,53208,0
2015-12-31,9.594,9.648,9.558,9.558,86167,0
2016-01-04,9.3987,9.698,9.382,9.656,63813,0
2016-01-05,9.739,9.821,9.55,9.747,50102,0
2016-01-06,9.796,9.814,9.707,9.796,33250,0
2016-01-07,9.725,9.788,9.576,9.601,52208,0
2016-01-08,9.648,9.865,9.62,9.64,63367,0
2016-01-11,9.725,9.725,9.2576,9.3545,99048,0
2016-01-12,9.4784,9.561,9.1065,9.1265,123487,0
2016-01-13,9.2258,9.3082,8.6643,8.7197,169818,0
2016-01-14,8.6726,8.6726,8.1745,8.4522,161733,0
2016-01-15,8.2069,8.3217,7.9543,8.2719,166919,0
2016-01-19,8.3751,8.4664,8.0366,8.0703,118277,0
2016-01-20,7.9386,7.9386,7.4272,7.7652,134735,0
2016-01-21,7.8394,8.5233,7.8229,7.9876,118294,0
2016-01-22,8.1615,8.3742,8.128,8.3013,145519,0
2016-01-25,8.3013,8.3751,8.0538,8.2675,62239,0
2016-01-26,8.2764,8.4664,8.2103,8.4328,39415,0
2016-01-27,8.252,8.3348,8.004,8.0126,115663,0
2016-01-28,8.1366,8.1428,7.9552,8.0621,27069,0
2016-01-29,8.2353,8.4664,8.1699,8.3583,70179,0
2016-02-01,8.3181,8.4575,8.2764,8.4083,42089,0
2016-02-02,8.4083,8.6265,8.2103,8.2266,79172,0
2016-02-03,8.2443,8.2443,8.0366,8.1366,61060,0
2016-02-04,8.2443,8.4257,8.1768,8.2675,54318,0
2016-02-05,8.2589,8.4701,8.0209,8.0703,73510,0
2016-02-08,7.9711,8.3418,7.9135,8.0209,33307,0
2016-02-09,7.9552,8.089,7.8384,7.8558,48812,0
2016-02-10,7.8725,8.1366,7.8725,8.0866,49837,0
2016-02-11,7.9959,8.0292,7.7156,7.7653,66678,0
2016-02-12,7.8229,8.1366,7.7899,7.9386,63482,0
2016-02-16,8.1112,8.2764,8.0703,8.2764,38012,0
2016-02-17,8.4328,8.4328,8.2017,8.3583,116088,0
2016-02-18,8.354,8.3627,8.2546,8.3382,28624,0
2016-02-19,8.2292,8.3706,8.2292,8.3453,31452,0
2016-02-22,8.3706,8.4302,8.3382,8.4179,24960,0
2016-02-23,8.4045,8.4798,8.3382,8.3453,20162,0
2016-02-24,8.3382,8.4302,8.2623,8.4302,34141,0
2016-02-25,8.4372,8.4879,8.2876,8.4548,24651,0
2016-02-26,8.5056,8.7881,8.4716,8.6298,71158,0
2016-02-29,8.6633,8.9636,8.6208,8.9636,54920,0
2016-03-01,9.0814,9.4268,8.8557,9.3072,108684,0
2016-03-02,9.1629,9.2965,9.1131,9.19,47116,0
2016-03-03,9.2985,9.3987,9.2122,9.3712,56921,0
2016-03-04,9.1813,9.606,9.1813,9.3378,63562,0
2016-03-07,9.3218,9.788,9.3218,9.724,64307,0
2016-03-08,9.724,9.724,9.385,9.4704,43474,0
2016-03-09,9.4447,9.763,9.4447,9.654,112902,0
2016-03-10,9.797,9.971,9.753,9.856,131176,0
2016-03-11,9.923,10.033,9.4526,9.805,106575,0
2016-03-14,9.747,10.139,9.747,9.923,91808,0
2016-03-15,9.923,9.923,9.671,9.839,71696,0
2016-03-16,9.828,9.828,9.592,9.738,72437,0
2016-03-17,9.656,9.959,9.633,9.837,38119,0
2016-03-18,9.858,9.858,9.608,9.625,54996,0
2016-03-21,9.625,9.742,9.599,9.733,55198,0
2016-03-22,9.648,9.733,9.648,9.709,21678,0
2016-03-23,9.742,9.828,9.538,9.582,38388,0
2016-03-24,9.523,9.556,9.3368,9.381,54643,0
2016-03-28,9.381,9.529,9.3428,9.4813,27605,0
2016-03-29,9.4536,9.742,9.4268,9.709,32012,0
2016-03-30,9.767,9.819,9.4447,9.538,38108,0
2016-03-31,9.625,9.782,9.523,9.773,68566,0
2016-04-01,9.773,9.929,9.69,9.903,54358,0
2016-04-04,9.837,10.021,9.767,9.858,44504,0
2016-04-05,9.742,9.893,9.742,9.749,32324,0
2016-04-06,9.742,9.976,9.742,9.819,37302,0
2016-04-07,9.819,9.837,9.782,9.792,20915,0
2016-04-08,9.843,9.843,9.742,9.8,85090,0
2016-04-11,9.8,9.851,9.573,9.599,133459,0
2016-04-12,9.674,9.759,9.582,9.618,81793,0
2016-04-13,9.666,9.767,9.609,9.728,69024,0
2016-04-14,9.782,9.81,9.728,9.8,53410,0
2016-04-15,9.81,9.973,9.8,9.903,84141,0
2016-04-18,9.915,10.051,9.847,9.907,58030,0
2016-04-19,9.915,9.991,9.915,9.948,46640,0
2016-04-20,9.991,10.067,9.854,10.008,59578,0
2016-04-21,10.008,10.102,9.965,9.965,18568,0
2016-04-22,10.035,10.093,9.999,10.035,12950,0
2016-04-25,10.008,10.035,9.862,9.924,39443,0
2016-04-26,9.948,9.948,9.796,9.871,46714,0
2016-04-27,9.879,9.948,9.796,9.855,37976,0
2016-04-28,9.862,9.875,9.769,9.796,45689,0
2016-04-29,9.796,9.814,9.565,9.731,66342,0
2016-05-02,9.752,9.761,9.548,9.693,58604,0
2016-05-03,9.658,9.744,9.4367,9.65,58529,0
2016-05-04,9.889,9.965,9.736,9.934,65247,0
2016-05-05,9.862,9.887,9.516,9.668,73634,0
2016-05-06,9.668,9.668,9.4813,9.574,49971,0
2016-05-09,9.62,9.761,9.4813,9.548,62578,0
2016-05-10,9.557,9.713,9.53,9.676,48232,0
2016-05-11,9.676,9.933,9.676,9.769,93381,0
2016-05-12,9.822,9.935,9.565,9.61,116599,0
2016-05-13,9.684,9.898,9.671,9.847,86256,0
2016-05-16,9.934,10.141,9.847,10.076,151367,0
2016-05-17,10.107,10.201,10.072,10.099,53511,0
2016-05-18,10.054,10.182,10.047,10.088,27265,0
2016-05-19,10.107,10.107,9.901,10.054,29073,0
2016-05-20,10.107,10.182,10.003,10.039,36837,0
2016-05-23,10.079,10.321,10.039,10.236,59720,0
2016-05-24,10.312,10.347,10.175,10.236,52418,0
2016-05-25,10.304,10.339,10.245,10.312,45856,0
2016-05-26,10.312,10.372,10.277,10.352,52775,0
2016-05-27,10.415,10.475,10.277,10.304,45156,0
2016-05-31,10.339,10.364,10.268,10.304,48075,0
2016-06-01,10.304,10.441,10.304,10.397,47341,0
2016-06-02,10.339,10.475,10.339,10.397,45422,0
2016-06-03,10.397,10.468,10.304,10.321,56068,0
2016-06-06,10.339,10.45,10.304,10.45,82497,0
2016-06-07,10.415,10.415,10.261,10.321,95986,0
2016-06-08,10.304,10.389,10.141,10.217,100290,0
2016-06-09,10.217,10.307,10.133,10.277,80541,0
2016-06-10,10.268,10.304,10.151,10.201,68288,0
2016-06-13,10.158,10.277,10.054,10.211,71859,0
2016-06-14,10.217,10.226,10.039,10.226,63193,0
2016-06-15,10.295,10.347,10.133,10.261,88999,0
2016-06-16,10.466,10.466,10.16,10.299,47868,0
2016-06-17,10.281,10.322,10.081,10.322,31152,0
2016-06-20,10.474,10.674,10.317,10.466,102172,0
2016-06-21,10.447,10.472,10.394,10.412,25613,0
2016-06-22,10.49,10.498,10.404,10.431,33521,0
2016-06-23,10.49,10.498,10.369,10.377,31377,0
2016-06-24,9.97,10.386,9.824,10.265,86521,0
2016-06-27,10.273,10.273,9.97,10.056,52622,0
2016-06-28,10.205,10.258,10.056,10.195,48490,0
2016-06-29,10.335,10.474,10.186,10.431,60262,0
2016-06-30,10.498,10.61,10.447,10.579,63633,0
2016-07-01,10.628,10.837,10.62,10.779,83681,0
2016-07-05,10.81,11.107,10.76,11.054,101483,0
2016-07-06,10.977,11.166,10.958,11.035,60987,0
2016-07-07,11.099,11.158,10.951,11.115,58664,0
2016-07-08,11.148,11.261,11.035,11.185,52596,0
2016-07-11,11.219,11.261,11.071,11.115,62178,0
2016-07-12,11.202,11.202,11.119,11.158,71479,0
2016-07-13,11.211,11.332,11.171,11.314,115541,0
2016-07-14,11.445,11.479,11.384,11.419,111609,0
2016-07-15,11.54,11.619,11.445,11.619,86576,0
2016-07-18,11.594,11.682,11.527,11.648,91670,0
2016-07-19,11.568,11.682,11.481,11.481,69632,0
2016-07-20,11.577,11.587,11.455,11.499,38878,0
2016-07-21,11.455,11.518,11.236,11.262,81865,0
2016-07-22,11.299,11.377,11.282,11.35,41153,0
2016-07-25,11.692,11.938,11.561,11.745,416367,0
2016-07-26,11.815,11.91,11.762,11.795,163730,0
2016-07-27,11.858,11.858,11.795,11.805,149021,0
2016-07-28,11.85,11.964,11.85,11.884,92939,0
2016-07-29,11.938,12.043,11.893,12.043,133064,0
2016-08-01,12.069,12.157,11.938,12.06,138512,0
2016-08-02,12.139,12.174,11.998,12.024,125054,0
2016-08-03,11.901,12.198,11.893,11.98,139349,0
2016-08-04,11.893,11.964,11.464,11.648,254200,0
2016-08-05,11.682,11.815,11.587,11.805,89011,0
2016-08-08,11.805,12.066,11.737,11.98,121784,0
2016-08-09,11.988,12.06,11.947,11.98,106478,0
2016-08-10,11.98,12.015,11.96,11.997,37688,0
2016-08-11,12.06,12.06,11.966,11.988,87785,0
2016-08-12,12.052,12.069,11.997,12.024,86996,0
2016-08-15,12.069,12.12,11.997,12.12,130192,0
2016-08-16,12.149,12.183,12.085,12.106,127403,0
2016-08-17,12.17,12.241,11.816,11.896,125466,0
2016-08-18,11.931,12.161,11.816,12.073,82121,0
2016-08-19,12.125,12.149,12.056,12.081,55910,0
2016-08-22,12.144,12.152,12.056,12.115,47245,0
2016-08-23,12.152,12.161,12.081,12.152,64847,0
2016-08-24,11.931,12.097,11.816,12.019,112049,0
2016-08-25,12.073,12.17,11.797,11.835,138831,0
2016-08-26,11.816,11.904,11.72,11.797,79144,0
2016-08-29,11.878,11.984,11.816,11.904,43776,0
2016-08-30,11.975,12.04,11.853,12.019,59263,0
2016-08-31,12.056,12.07,11.738,11.966,81602,0
2016-09-01,11.94,12.019,11.781,11.984,47685,0
2016-09-02,11.992,12.008,11.86,11.984,49874,0
2016-09-06,12.056,12.056,11.86,11.966,65088,0
2016-09-07,12.038,12.064,11.878,12.009,57692,0
2016-09-08,12.009,12.089,11.966,12.046,53559,0
2016-09-09,12.073,12.073,11.841,11.86,58820,0
2016-09-12,11.772,11.803,11.279,11.738,251676,0
2016-09-13,11.729,11.738,11.48,11.49,73946,0
2016-09-14,11.561,11.683,11.48,11.666,54097,0
2016-09-15,11.747,11.754,11.553,11.72,72541,0
2016-09-16,11.733,11.768,11.546,11.733,68554,0
2016-09-19,11.803,11.901,11.742,11.839,74645,0
2016-09-20,11.938,12.185,11.893,12.026,61851,0
2016-09-21,12.045,12.177,11.99,12.161,31226,0
2016-09-22,12.231,12.231,12.129,12.212,54082,0
2016-09-23,12.259,12.266,12.096,12.152,58159,0
2016-09-26,12.161,12.266,12.143,12.185,38561,0
2016-09-27,12.221,12.221,12.007,12.096,41887,0
2016-09-28,12.161,12.177,12.062,12.071,32359,0
2016-09-29,12.054,12.143,12.054,12.071,25537,0
2016-09-30,12.026,12.221,12.017,12.062,56300,0
2016-10-03,12.026,12.194,12.026,12.133,26249,0
2016-10-04,12.096,12.105,11.964,12.007,59210,0
2016-10-05,11.964,12.088,11.951,12.088,64662,0
2016-10-06,12.124,12.124,11.938,11.947,39753,0
2016-10-07,11.947,12.044,11.947,11.999,24381,0
2016-10-10,11.973,12.185,11.947,12.096,34580,0
2016-10-11,12.096,12.185,12.045,12.045,18823,0
2016-10-12,12.096,12.231,12.096,12.212,45757,0
2016-10-13,12.194,12.231,12.071,12.221,39455,0
2016-10-14,12.185,12.231,12.105,12.124,39686,0
2016-10-17,12.17,12.211,12.062,12.096,76675,0
2016-10-18,12.11,12.208,12.092,12.138,37152,0
2016-10-19,12.199,12.199,12.119,12.129,37577,0
2016-10-20,12.11,12.144,12.072,12.084,17313,0
2016-10-21,12.067,12.129,12.049,12.119,44888,0
2016-10-24,12.218,12.246,12.092,12.199,40087,0
2016-10-25,12.19,12.273,12.133,12.19,32784,0
2016-10-26,12.157,12.29,11.959,12.138,69948,0
2016-10-27,12.183,12.183,11.852,11.878,57664,0
2016-10-28,11.941,11.941,11.572,11.598,135111,0
2016-10-31,11.598,11.671,11.572,11.572,70830,0
2016-11-01,11.637,11.647,10.566,10.686,283686,0
2016-11-02,9.859,10.369,8.8799,9.4546,621382,0
2016-11-03,9.4199,9.4546,8.8028,8.8186,322105,0
2016-11-04,8.6483,9.1957,8.6483,8.9881,121072,0
2016-11-07,9.0066,9.4922,9.0066,9.4199,174442,0
2016-11-08,9.4268,9.778,9.4268,9.679,117808,0
2016-11-09,9.2868,9.904,9.2868,9.571,152160,0
2016-11-10,9.644,9.885,9.571,9.815,114290,0
2016-11-11,9.805,10.02,9.805,9.921,71807,0
2016-11-14,9.912,10.002,9.778,9.815,128905,0
2016-11-15,9.85,10.057,9.805,10.039,89044,0
2016-11-16,10.078,10.098,9.826,9.844,95264,0
2016-11-17,9.935,9.97,9.799,9.799,67866,0
2016-11-18,9.879,9.879,9.735,9.762,60081,0
2016-11-21,9.762,10.124,9.762,10.124,93983,0
2016-11-22,10.179,10.324,10.124,10.179,74484,0
2016-11-23,10.071,10.243,9.988,10.207,64554,0
2016-11-25,10.161,10.287,10.071,10.096,52206,0
2016-11-28,10.107,10.197,10.071,10.187,47059,0
2016-11-29,10.207,10.207,10.062,10.125,92618,0
2016-11-30,10.114,10.143,9.789,9.871,131490,0
2016-12-01,9.962,10.062,9.807,9.988,55057,0
2016-12-02,9.988,10.134,9.953,10.034,55518,0
2016-12-05,10.124,10.124,9.807,9.988,92577,0
2016-12-06,9.962,10.255,9.962,10.223,100323,0
2016-12-07,10.124,10.324,10.124,10.252,61409,0
2016-12-08,10.243,10.378,10.187,10.37,75379,0
2016-12-09,10.451,10.524,10.378,10.471,78056,0
2016-12-12,10.479,10.551,10.332,10.441,91367,0
2016-12-13,10.471,10.487,10.143,10.179,145671,0
2016-12-14,10.088,10.179,10.044,10.052,85947,0
2016-12-15,10.134,10.153,10.098,10.124,82180,0
2016-12-16,10.107,10.215,9.988,10.18,85273,0
2016-12-19,10.234,10.234,9.767,9.833,197556,0
2016-12-20,9.841,10.179,9.786,9.814,149032,0
2016-12-21,9.777,9.877,9.759,9.786,57785,0
2016-12-22,9.786,9.826,9.566,9.639,123920,0
2016-12-23,9.639,9.714,9.585,9.614,71759,0
2016-12-27,9.604,9.676,9.557,9.604,132878,0
2016-12-28,9.623,9.657,9.2751,9.385,85756,0
2016-12-29,9.4199,9.557,9.4036,9.4655,73871,0
2016-12-30,9.4199,9.631,9.4199,9.631,109342,0
2017-01-03,9.631,9.823,9.566,9.657,133780,0
2017-01-04,9.741,10.215,9.676,10.188,170825,0
2017-01-05,10.18,10.18,10.078,10.107,75937,0
2017-01-06,10.107,10.188,10.061,10.134,62791,0
2017-01-09,10.134,10.234,10.107,10.188,63068,0
2017-01-10,10.198,10.281,10.198,10.281,68190,0
2017-01-11,10.281,10.289,10.198,10.281,71910,0
2017-01-12,10.262,10.289,10.215,10.281,33598,0
2017-01-13,10.281,10.289,10.234,10.262,105001,0
2017-01-17,10.335,10.4,10.244,10.308,97288,0
2017-01-18,10.262,10.355,10.244,10.289,42880,0
2017-01-19,10.317,10.347,10.152,10.207,37537,0
2017-01-20,10.224,10.224,10.013,10.086,47300,0
2017-01-23,10.059,10.086,10.022,10.022,89744,0
2017-01-24,10.05,10.187,10.013,10.17,58268,0
2017-01-25,10.179,10.218,10.096,10.187,54866,0
2017-01-26,10.224,10.244,10.152,10.244,39019,0
2017-01-27,10.289,10.298,10.214,10.298,43525,0
2017-01-30,10.289,10.298,10.123,10.289,46134,0
2017-01-31,10.298,10.298,10.187,10.289,42709,0
2017-02-01,10.281,10.382,10.225,10.382,76622,0
2017-02-02,10.327,10.382,10.294,10.364,44906,0
2017-02-03,10.428,10.65,10.382,10.594,115618,0
2017-02-06,10.539,10.696,10.475,10.65,66308,0
2017-02-07,10.696,10.751,10.638,10.741,37206,0
2017-02-08,10.751,10.787,10.687,10.741,55138,0
2017-02-09,10.741,10.761,10.668,10.668,38401,0
2017-02-10,10.668,10.761,10.668,10.741,49640,0
2017-02-13,10.789,10.798,10.665,10.77,74084,0
2017-02-14,10.722,10.843,10.722,10.77,66001,0
2017-02-15,10.789,10.843,10.705,10.751,66683,0
2017-02-16,10.77,10.815,10.705,10.751,125347,0
2017-02-17,10.761,10.863,10.705,10.751,59978,0
2017-02-21,10.722,10.751,10.579,10.629,130609,0
2017-02-22,10.61,10.61,10.537,10.603,55886,0
2017-02-23,10.649,10.696,10.593,10.649,52421,0
2017-02-24,10.629,10.786,10.629,10.761,52210,0
2017-02-27,10.807,10.807,10.62,10.649,54515,0
2017-02-28,10.629,10.732,10.481,10.61,64516,0
2017-03-01,10.62,10.705,10.425,10.425,108918,0
2017-03-02,10.388,10.564,10.388,10.491,64705,0
2017-03-03,10.499,10.517,10.425,10.517,56722,0
2017-03-06,10.491,10.517,10.379,10.491,47331,0
2017-03-07,10.435,10.435,10.331,10.379,60290,0
2017-03-08,10.258,10.258,9.3358,9.3358,496577,0
2017-03-09,9.4853,9.635,9.3732,9.4377,180826,0
2017-03-10,9.4467,9.689,9.4467,9.617,92106,0
2017-03-13,9.764,9.849,9.635,9.763,100456,0
2017-03-14,9.811,9.866,9.635,9.728,80925,0
2017-03-15,9.755,9.922,9.657,9.866,96582,0
2017-03-16,9.943,10.046,9.785,9.875,71772,0
2017-03-17,9.913,10.138,9.913,9.97,61391,0
2017-03-20,10.007,10.177,9.998,10.139,46024,0
2017-03-21,10.149,10.149,9.961,10.007,46300,0
2017-03-22,9.998,9.998,9.884,9.952,57601,0
2017-03-23,9.979,10.195,9.979,10.13,70878,0
2017-03-24,10.149,10.233,10.139,10.195,47848,0
2017-03-27,10.186,10.281,10.158,10.271,38466,0
2017-03-28,10.289,10.365,10.168,10.186,56462,0
2017-03-29,10.168,10.346,10.168,10.271,52411,0
2017-03-30,10.327,10.449,10.299,10.402,51465,0
2017-03-31,10.402,10.496,10.337,10.459,63265,0
2017-04-03,10.411,10.459,10.374,10.44,26257,0
2017-04-04,10.469,10.544,10.393,10.421,45439,0
2017-04-05,10.449,10.524,10.436,10.477,61817,0
2017-04-06,10.487,10.524,10.421,10.496,37151,0
2017-04-07,10.496,10.544,10.412,10.524,39955,0
2017-04-10,10.524,10.608,10.505,10.572,55528,0
2017-04-11,10.553,10.698,10.553,10.637,64208,0
2017-04-12,10.618,10.788,10.618,10.788,67841,0
2017-04-13,10.807,10.92,10.721,10.853,106768,0
2017-04-17,10.901,10.927,10.844,10.927,71446,0
2017-04-18,10.92,11.04,10.883,11.013,98080,0
2017-04-19,11.109,11.109,10.946,11.005,59030,0
2017-04-20,11.023,11.06,10.946,10.995,49296,0
2017-04-21,11.04,11.04,10.926,10.966,62323,0
2017-04-24,10.995,11.023,10.852,10.919,45999,0
2017-04-25,10.926,10.936,10.634,10.767,102554,0
2017-04-26,10.709,10.9,10.709,10.842,41036,0
2017-04-27,10.842,10.879,10.728,10.758,52079,0
2017-04-28,10.805,10.805,10.718,10.795,40530,0
2017-05-01,10.814,10.814,10.709,10.758,57376,0
2017-05-02,10.709,10.814,10.654,10.672,78751,0
2017-05-03,10.672,10.822,10.672,10.814,73085,0
2017-05-04,10.862,10.881,10.454,10.5,68871,0
2017-05-05,10.568,10.748,10.52,10.718,69220,0
2017-05-08,10.663,10.832,10.624,10.805,80530,0
2017-05-09,10.852,10.9,10.805,10.832,48106,0
2017-05-10,10.862,10.891,10.786,10.862,44436,0
2017-05-11,10.881,10.956,10.842,10.936,74884,0
2017-05-12,10.936,10.976,10.852,10.862,37775,0
2017-05-15,10.936,10.995,10.814,10.862,57336,0
2017-05-16,10.926,10.995,10.86,10.926,44396,0
2017-05-17,10.871,10.956,10.748,10.861,34277,0
2017-05-18,10.919,10.919,10.689,10.726,51433,0
2017-05-19,10.804,10.804,10.689,10.756,40069,0
2017-05-22,10.746,10.821,10.612,10.67,47599,0
2017-05-23,10.716,10.726,10.516,10.555,66889,0
2017-05-24,10.603,10.651,10.536,10.651,23289,0
2017-05-25,10.611,10.686,10.565,10.641,31503,0
2017-05-26,10.603,10.651,10.516,10.603,30502,0
2017-05-30,10.661,10.661,10.525,10.546,24803,0
2017-05-31,10.565,10.611,10.516,10.516,53656,0
2017-06-01,10.516,10.631,10.45,10.621,60240,0
2017-06-02,10.651,10.689,10.584,10.641,37541,0
2017-06-05,10.603,10.726,10.593,10.689,34128,0
2017-06-06,10.736,10.736,10.616,10.726,43854,0
2017-06-07,10.756,10.756,10.661,10.67,27086,0
2017-06-08,10.698,10.736,10.661,10.661,17481,0
2017-06-09,10.708,10.726,10.651,10.689,33067,0
2017-06-12,10.621,10.746,10.565,10.708,46334,0
2017-06-13,10.716,10.756,10.661,10.744,23643,0
2017-06-14,10.708,10.756,10.621,10.756,51861,0
2017-06-15,10.661,10.766,10.621,10.766,46305,0
2017-06-16,10.804,10.92,10.772,10.842,30669,0
2017-06-19,10.91,11.064,10.84,10.91,52272,0
2017-06-20,10.872,10.997,10.726,10.726,45839,0
2017-06-21,10.785,10.832,10.726,10.813,16421,0
2017-06-22,10.756,10.795,10.716,10.785,46045,0
2017-06-23,10.842,10.948,10.756,10.938,39529,0
2017-06-26,10.948,10.948,10.872,10.928,21862,0
2017-06-27,10.852,10.968,10.852,10.92,23035,0
2017-06-28,10.901,10.93,10.736,10.862,45030,0
2017-06-29,10.852,10.988,10.852,10.958,41982,0
2017-06-30,11.007,11.007,10.928,10.928,31202,0
2017-07-03,10.988,11.016,10.978,11.007,17580,0
2017-07-05,11.016,11.094,10.938,11.044,53143,0
2017-07-06,11.044,11.094,10.958,11.016,39440,0
2017-07-07,10.998,10.998,10.901,10.938,31774,0
2017-07-10,10.91,10.948,10.901,10.928,31393,0
2017-07-11,11.007,11.084,10.962,11.064,37664,0
2017-07-12,11.094,11.094,10.92,11.026,48651,0
2017-07-13,11.094,11.19,11.044,11.17,58595,0
2017-07-14,11.19,11.19,11.104,11.19,72636,0
2017-07-17,11.19,11.335,11.164,11.286,114875,0
2017-07-18,11.179,11.433,11.179,11.393,52721,0
2017-07-19,11.393,11.433,11.237,11.354,31712,0
2017-07-20,11.326,11.383,11.316,11.352,31496,0
2017-07-21,11.256,11.373,11.256,11.364,27105,0
2017-07-24,11.413,11.423,11.237,11.316,39677,0
2017-07-25,11.354,11.413,11.286,11.364,48729,0
2017-07-26,11.403,11.413,11.228,11.247,40191,0
2017-07-27,11.189,11.228,10.274,10.791,275646,0
2017-07-28,10.595,10.868,10.595,10.858,54098,0
2017-07-31,10.848,10.975,10.801,10.907,46311,0
2017-08-01,11.042,11.042,10.507,10.693,116476,0
2017-08-02,10.693,10.818,10.46,10.711,93964,0
2017-08-03,10.293,10.537,10.293,10.47,130480,0
2017-08-04,10.46,10.498,10.216,10.498,111611,0
2017-08-07,10.46,10.577,10.339,10.46,42735,0
2017-08-08,10.45,10.8,10.45,10.567,56044,0
2017-08-09,10.507,10.517,10.264,10.303,71114,0
2017-08-10,10.274,10.391,10.216,10.284,51031,0
2017-08-11,10.216,10.313,10.177,10.236,54131,0
2017-08-14,10.246,10.45,10.206,10.45,52713,0
2017-08-15,10.604,10.654,10.47,10.552,60519,0
2017-08-16,10.635,10.635,10.311,10.369,70271,0
2017-08-17,10.429,10.429,10.279,10.311,18712,0
2017-08-18,10.311,10.321,10.046,10.085,56837,0
2017-08-21,10.085,10.105,9.4863,9.938,188287,0
2017-08-22,9.909,9.967,9.838,9.909,62429,0
2017-08-23,10.115,10.183,9.997,10.085,69656,0
2017-08-24,10.017,10.154,9.81,10.017,39931,0
2017-08-25,10.065,10.119,10.017,10.046,26013,0
2017-08-28,9.967,10.157,9.967,10.007,28965,0
2017-08-29,9.977,10.163,9.977,10.105,36349,0
2017-08-30,10.135,10.351,10.124,10.311,38341,0
2017-08-31,10.36,10.487,10.183,10.183,68181,0
2017-09-01,10.233,10.487,10.214,10.389,29302,0
2017-09-05,10.36,10.449,10.275,10.389,39836,0
2017-09-06,10.341,10.468,10.301,10.36,39752,0
2017-09-07,10.351,10.481,10.311,10.469,28191,0
2017-09-08,10.469,10.507,10.369,10.379,48442,0
2017-09-11,10.379,10.409,10.311,10.341,36064,0
2017-09-12,10.321,10.429,10.321,10.409,22725,0
2017-09-13,10.36,10.569,10.351,10.557,63502,0
2017-09-14,10.527,10.605,10.527,10.567,23230,0
2017-09-15,10.517,10.753,10.487,10.615,55871,0
2017-09-18,10.703,10.703,10.507,10.635,45055,0
2017-09-19,10.655,10.853,10.625,10.804,32141,0
2017-09-20,10.804,10.853,10.727,10.823,54407,0
2017-09-21,10.794,10.871,10.724,10.853,78254,0
2017-09-22,10.893,10.992,10.813,10.913,36139,0
2017-09-25,10.922,10.962,10.813,10.863,41422,0
2017-09-26,10.873,10.942,10.714,10.883,28587,0
2017-09-27,10.932,10.962,10.813,10.942,42107,0
2017-09-28,10.962,10.972,10.853,10.962,38377,0
2017-09-29,10.952,11.022,10.952,11.012,36258,0
2017-10-02,11.051,11.18,11.012,11.18,59906,0
2017-10-03,11.18,11.25,11.028,11.061,57921,0
2017-10-04,11.071,11.141,11.002,11.091,33688,0
2017-10-05,11.15,11.2,11.116,11.17,20654,0
2017-10-06,11.18,11.22,11.111,11.18,28903,0
2017-10-09,11.15,11.269,11.15,11.259,43732,0
2017-10-10,11.269,11.365,11.22,11.309,29480,0
2017-10-11,11.17,11.299,11.111,11.21,39743,0
2017-10-12,11.2,11.299,11.19,11.279,24584,0
2017-10-13,11.309,11.368,11.279,11.349,85604,0
2017-10-16,11.349,11.448,11.339,11.398,57148,0
2017-10-17,11.388,11.388,11.18,11.2,121947,0
2017-10-18,11.22,11.3,11.12,11.13,65132,0
2017-10-19,11.14,11.4,10.946,11.01,41122,0
2017-10-20,10.99,11,10.8101,10.83,64677,0
2017-10-23,10.83,10.989,10.8,10.84,31744,0
2017-10-24,10.91,10.99,10.82,10.93,31471,0
2017-10-25,10.9,10.92,10.6,10.68,52977,0
2017-10-26,10.65,10.77,10.6,10.61,33838,0
2017-10-27,10.6519,10.6519,10.6,10.65,17125,0
2017-10-30,10.68,10.68,10.6,10.6,26126,0
2017-10-31,10.57,10.75,10.55,10.55,40933,0
2017-11-01,10.68,11.2,10.68,11,119028,0
2017-11-02,11.25,11.25,10.979,10.99,110049,0
2017-11-03,11,11,10.81,10.95,36551,0
2017-11-06,10.91,11.2,10.8501,11.12,79330,0
2017-11-07,11.15,11.15,11.02,11.07,47329,0
2017-11-08,11.1,11.25,11,11.25,46065,0
2017-11-09,11.17,11.2254,11.02,11.04,43110,0
2017-11-10,11.1,11.23,11,11.03,53837,0
