Date,Open,High,Low,Close,Volume,OpenInt
2011-04-28,10.115,10.119,10.078,10.115,458029,0
2011-04-29,10.12,10.148,10.12,10.14,288768,0
2011-05-02,10.14,10.166,10.119,10.119,255268,0
2011-05-03,10.119,10.124,10.099,10.124,515775,0
2011-05-04,10.119,10.13,10.115,10.13,215670,0
2011-05-05,10.119,10.13,10.119,10.13,163739,0
2011-05-06,10.14,10.186,10.13,10.135,59025,0
2011-05-09,10.124,10.17,10.124,10.17,79928,0
2011-05-10,10.195,10.312,10.144,10.312,198483,0
2011-05-11,10.272,10.272,10.195,10.22,158189,0
2011-05-12,10.161,10.174,10.13,10.166,20059,0
2011-05-13,10.13,10.156,10.124,10.135,38477,0
2011-05-16,10.135,10.17,10.135,10.15,22407,0
2011-05-17,10.14,10.191,10.124,10.135,59292,0
2011-05-18,10.144,10.144,10.119,10.13,64824,0
2011-05-19,10.14,10.161,10.13,10.15,10305,0
2011-05-20,10.144,10.144,10.105,10.119,160677,0
2011-05-23,10.119,10.119,10.054,10.119,373538,0
2011-05-24,10.119,10.119,10.03,10.119,330926,0
2011-05-25,10.115,10.156,10.111,10.119,235185,0
2011-05-26,10.119,10.135,10.115,10.119,36269,0
2011-05-27,10.135,10.17,10.124,10.15,62033,0
2011-05-31,10.16,10.16,10.121,10.127,66642,0
2011-06-01,10.13,10.156,10.119,10.13,67828,0
2011-06-02,10.119,10.124,10.119,10.119,82780,0
2011-06-03,10.038,10.038,9.3796,9.4238,960172,0
2011-06-06,9.504,9.504,9.2338,9.2761,196195,0
2011-06-07,9.2838,9.3345,9.1849,9.2358,254333,0
2011-06-08,9.2396,9.2665,9.2099,9.2099,89383,0
2011-06-09,9.231,9.279,9.1532,9.2607,266150,0
2011-06-10,9.2915,9.2915,9.1388,9.1743,130390,0
2011-06-13,9.1839,9.3002,9.157,9.2079,132231,0
2011-06-14,9.2809,9.3561,9.1388,9.3443,134089,0
2011-06-15,9.2886,9.3502,9.1321,9.2079,124856,0
2011-06-16,9.1743,9.2607,9.1484,9.2262,134963,0
2011-06-17,9.2214,9.2521,9.1388,9.1955,100148,0
2011-06-20,9.2386,9.2598,9.157,9.1743,67781,0
2011-06-21,9.1638,9.2607,9.1638,9.2051,107209,0
2011-06-22,9.2569,9.413,9.2262,9.3088,121983,0
2011-06-23,9.3384,9.413,9.3345,9.3747,102623,0
2011-06-24,9.3345,9.413,9.3088,9.362,108114,0
2011-06-27,9.4022,9.4444,9.3088,9.3136,151936,0
2011-06-28,9.3875,9.4954,9.3747,9.4581,101719,0
2011-06-29,9.464,9.4954,9.3184,9.3551,105971,0
2011-06-30,9.3855,9.545,9.3088,9.3737,173263,0
2011-07-01,9.3796,9.593,9.3796,9.578,71486,0
2011-07-05,9.598,9.602,9.4385,9.4522,74061,0
2011-07-06,9.4895,9.614,9.4895,9.552,54448,0
2011-07-07,9.671,9.699,9.3953,9.624,173673,0
2011-07-08,9.557,9.557,9.4522,9.516,50447,0
2011-07-11,9.509,9.617,9.362,9.4022,74950,0
2011-07-12,9.464,9.502,9.2876,9.304,138476,0
2011-07-13,9.3136,9.3551,9.2051,9.2982,196575,0
2011-07-14,9.3088,9.3237,9.231,9.2607,166926,0
2011-07-15,9.3796,9.3953,9.1849,9.2876,97771,0
2011-07-18,9.2569,9.3088,9.1532,9.3088,199852,0
2011-07-19,9.304,9.362,9.1801,9.2982,236223,0
2011-07-20,9.3345,9.3551,9.231,9.3237,177139,0
2011-07-21,9.3875,9.3875,9.2214,9.3296,140474,0
2011-07-22,9.2915,9.3296,9.1849,9.2099,131030,0
2011-07-25,9.157,9.2099,8.9713,9.0503,223454,0
2011-07-26,8.9966,9.0775,8.8422,8.8595,310107,0
2011-07-27,8.8477,8.945,8.7404,8.7907,279956,0
2011-07-28,8.699,8.9155,8.6874,8.8898,175788,0
2011-07-29,8.788,8.8807,8.6874,8.7467,180110,0
2011-08-01,8.843,8.8898,8.7404,8.855,145258,0
2011-08-02,8.8954,8.9544,8.7743,8.9544,187464,0
2011-08-03,8.8687,8.945,8.7137,8.9421,189476,0
2011-08-04,8.9192,8.9192,8.6616,8.6677,230728,0
2011-08-05,8.765,8.765,8.1451,8.2801,167034,0
2011-08-08,7.4577,7.6847,7.0282,7.1936,539925,0
2011-08-09,7.2187,7.3958,7.0851,7.3898,376196,0
2011-08-10,7.1357,7.4318,7.0649,7.2294,260502,0
2011-08-11,7.1528,7.591,7.1266,7.5768,303999,0
2011-08-12,7.6941,7.8398,7.6272,7.8347,173968,0
2011-08-15,8.2749,8.2749,8.0169,8.0522,131204,0
2011-08-16,7.8714,8.0169,7.783,7.9283,229384,0
2011-08-17,7.912,8.0312,7.7577,7.86,179277,0
2011-08-18,7.7463,7.7463,7.5768,7.5814,174087,0
2011-08-19,7.281,7.7366,7.2765,7.6225,200300,0
2011-08-22,7.6642,7.6799,7.4416,7.4462,125981,0
2011-08-23,7.4988,7.6532,7.4372,7.5452,141650,0
2011-08-24,7.4577,7.7202,7.4577,7.6911,211119,0
2011-08-25,7.7934,7.8455,7.6642,7.8251,126312,0
2011-08-26,7.7577,7.7886,7.5452,7.7463,200611,0
2011-08-29,7.7731,7.986,7.7731,7.9742,112095,0
2011-08-30,8.0471,8.1192,7.8869,8.0169,110050,0
2011-08-31,8.1333,8.1612,8.0329,8.0454,180788,0
2011-09-01,8.0169,8.1971,7.99,8.0169,40966,0
2011-09-02,7.9128,8.0278,7.8072,7.8251,70963,0
2011-09-06,7.7553,7.8836,7.6808,7.8138,144895,0
2011-09-07,7.8884,8.0178,7.7553,8.0178,127305,0
2011-09-08,7.9583,8.0269,7.8138,7.8617,103803,0
2011-09-09,7.8884,8.0178,7.6863,7.7553,123435,0
2011-09-12,7.7058,7.7772,7.617,7.7058,108128,0
2011-09-13,7.7261,7.7519,7.6272,7.7423,73276,0
2011-09-14,7.7731,7.8138,7.6123,7.7772,162879,0
2011-09-15,7.7683,8.0111,7.6596,7.8138,188928,0
2011-09-16,7.7553,7.8884,7.7194,7.7553,124226,0
2011-09-19,7.7577,7.7577,7.6334,7.6911,82237,0
2011-09-20,7.8869,7.8869,7.6911,7.7261,130756,0
2011-09-21,7.7463,7.7577,7.5248,7.5395,92725,0
2011-09-22,7.3697,8.3163,7.0022,7.1051,235654,0
2011-09-23,7.0203,7.2486,6.9081,6.9986,173990,0
2011-09-26,7.1364,7.2069,6.7211,6.8705,220160,0
2011-09-27,6.9774,7.1214,6.9233,6.9874,358024,0
2011-09-28,7.063,7.0954,6.8235,6.865,162132,0
2011-09-29,6.929,7.0312,6.7591,6.8333,143217,0
2011-09-30,6.8636,6.9883,6.8538,6.9435,149738,0
2011-10-03,6.935,6.935,6.5295,6.588,146618,0
2011-10-04,6.508,6.508,5.9645,6.3484,779734,0
2011-10-05,6.3857,6.5457,6.1031,6.4712,260390,0
2011-10-06,6.6356,6.6356,6.455,6.5992,109092,0
2011-10-07,6.6999,6.8705,6.6356,6.8278,249550,0
2011-10-10,6.9081,7.0462,6.8595,7.0253,136429,0
2011-10-11,6.9986,7.1326,6.9774,7.1006,198929,0
2011-10-12,7.1326,7.2486,7.1326,7.2123,256845,0
2011-10-13,7.2123,7.2442,7.1266,7.2069,221274,0
2011-10-14,7.2442,7.3337,7.1803,7.3337,163410,0
2011-10-17,7.3606,7.3721,7.1951,7.2277,130394,0
2011-10-18,7.2226,7.356,7.1157,7.3239,215975,0
2011-10-19,7.3399,7.431,7.2757,7.356,203014,0
2011-10-20,7.4041,7.4686,7.3024,7.3668,216596,0
2011-10-21,7.3987,7.5949,7.3399,7.4724,148671,0
2011-10-24,7.4784,7.569,7.3867,7.5311,149819,0
2011-10-25,7.5263,7.5263,7.3284,7.382,174493,0
2011-10-26,7.4194,7.4686,7.2545,7.382,171328,0
2011-10-27,7.569,7.808,7.5585,7.7724,290899,0
2011-10-28,7.7132,7.878,7.6485,7.8195,180092,0
2011-10-31,7.7942,7.7942,7.5751,7.5964,101189,0
2011-11-01,7.5106,7.5106,7.3284,7.346,113401,0
2011-11-02,7.3987,7.5483,7.3987,7.4956,209049,0
2011-11-03,7.4956,7.6863,7.4893,7.6752,113310,0
2011-11-04,7.5721,7.698,7.5004,7.5602,97781,0
2011-11-07,7.6752,7.6752,7.5153,7.5854,126889,0
2011-11-08,7.5949,7.6926,7.4893,7.6752,187461,0
2011-11-09,7.5751,7.5751,7.2757,7.2757,165389,0
2011-11-10,7.3132,7.4089,7.1533,7.356,225691,0
2011-11-11,7.3927,7.4837,7.3284,7.4134,140861,0
2011-11-14,7.3399,7.382,7.3186,7.3668,118636,0
2011-11-15,7.3399,7.4686,7.3024,7.4194,182517,0
2011-11-16,7.3721,7.4623,7.2659,7.2703,139645,0
2011-11-17,7.2703,7.3337,7.0785,7.1364,190572,0
2011-11-18,7.1691,7.1691,7.0896,7.1586,83310,0
2011-11-21,7.063,7.063,6.8389,7.0144,261779,0
2011-11-22,7.0312,7.037,6.9558,6.9817,196414,0
2011-11-23,6.929,6.929,6.7797,6.8389,117660,0
2011-11-25,6.8333,6.903,6.7699,6.7797,58139,0
2011-11-28,6.8595,7.0041,6.7797,6.8822,232508,0
2011-11-29,6.9081,7.0093,6.903,6.9817,275169,0
2011-11-30,7.304,7.3552,7.1399,7.2249,301617,0
2011-12-01,7.2659,7.2659,7.1364,7.1854,356133,0
2011-12-02,7.2863,7.3132,7.1691,7.2069,466398,0
2011-12-05,7.2659,7.3668,7.2659,7.3239,148201,0
2011-12-06,7.2749,7.3466,7.2151,7.2863,212537,0
2011-12-07,7.3024,7.3414,7.2256,7.3252,281040,0
2011-12-08,7.2195,7.2749,7.1157,7.1326,244631,0
2011-12-09,7.1981,7.2471,7.1825,7.2041,237461,0
2011-12-12,7.1749,7.1749,6.9874,7.1051,220041,0
2011-12-13,7.1364,7.1854,7.0144,7.041,250420,0
2011-12-14,7.0462,7.0513,6.8495,6.9617,233779,0
2011-12-15,6.9617,7.0896,6.929,6.9617,142838,0
2011-12-16,7.0282,7.0612,7.0006,7.0441,83800,0
2011-12-19,7.1157,7.1157,6.8822,6.9081,262260,0
2011-12-20,7.0108,7.0881,6.995,7.0612,310212,0
2011-12-21,6.9901,7.1051,6.9233,6.9834,518601,0
2011-12-22,6.9901,7.1326,6.9901,7.0881,320588,0
2011-12-23,7.0441,7.1928,6.995,7.1766,277345,0
2011-12-27,7.0948,7.1429,7.0717,7.1157,288790,0
2011-12-28,7.1498,7.1825,7.0717,7.1429,327308,0
2011-12-29,7.1877,7.2098,7.1326,7.1498,467229,0
2011-12-30,7.1586,7.2232,7.1586,7.1825,274278,0
2012-01-03,7.3414,7.3743,7.2749,7.2863,232982,0
2012-01-04,7.1981,7.4019,7.1981,7.3252,187516,0
2012-01-05,7.3193,7.3798,7.2749,7.3353,155443,0
2012-01-06,7.3904,7.408,7.2926,7.3466,117496,0
2012-01-09,7.3904,7.4623,7.3743,7.4241,165102,0
2012-01-10,7.5326,7.6161,7.5326,7.5932,209291,0
2012-01-11,7.6105,7.654,7.5507,7.6161,191562,0
2012-01-12,7.654,7.7202,7.6161,7.698,140878,0
2012-01-13,7.654,7.7366,7.5997,7.6707,143849,0
2012-01-17,7.8788,7.8788,7.8031,7.8585,163615,0
2012-01-18,7.8788,8.1159,7.8471,8.0782,327948,0
2012-01-19,8.182,8.242,8.1333,8.1434,293056,0
2012-01-20,8.182,8.324,8.1543,8.1652,314030,0
2012-01-23,8.1887,8.1887,8.1056,8.1056,198872,0
2012-01-24,8.0219,8.1935,8.0119,8.1376,112111,0
2012-01-25,8.1492,8.1652,8.0938,8.1543,168396,0
2012-01-26,8.2092,8.4018,8.2092,8.3198,155056,0
2012-01-27,8.2921,8.2921,8.1987,8.242,145177,0
2012-01-30,8.1987,8.331,8.0883,8.331,142927,0
2012-01-31,8.3629,8.3629,8.2274,8.3284,139061,0
2012-02-01,8.3802,8.3897,8.3741,8.3802,179708,0
2012-02-02,8.4346,8.4665,8.3474,8.3474,139180,0
2012-02-03,8.3802,8.4129,8.3741,8.4018,142518,0
2012-02-06,8.3352,8.4458,8.3136,8.4458,96469,0
2012-02-07,8.4346,8.4665,8.3965,8.4129,184142,0
2012-02-08,8.4941,8.5769,8.4018,8.451,366352,0
2012-02-09,8.5217,8.5278,8.4735,8.5278,147605,0
2012-02-10,8.4069,8.451,8.3352,8.3741,282670,0
2012-02-13,8.4397,8.4665,8.4018,8.4233,152570,0
2012-02-14,8.4346,8.4346,8.3741,8.4069,98504,0
2012-02-15,8.3741,8.501,8.3741,8.451,120647,0
2012-02-16,8.4941,8.5119,8.3965,8.4735,139913,0
2012-02-17,8.5395,8.5769,8.4842,8.5716,125931,0
2012-02-21,8.6447,8.6447,8.5217,8.6036,136981,0
2012-02-22,8.6928,8.6928,8.5342,8.6171,204491,0
2012-02-23,8.6928,8.699,8.6171,8.6268,212901,0
2012-02-24,8.7097,8.8091,8.7097,8.7431,397382,0
2012-02-27,8.7523,8.7588,8.7043,8.7588,148835,0
2012-02-28,8.7367,8.7807,8.7367,8.7487,181101,0
2012-02-29,8.789,8.8375,8.7137,8.7321,207742,0
2012-03-01,8.6819,8.8366,8.6819,8.8128,202265,0
2012-03-02,8.8312,8.9045,8.8091,8.9045,114198,0
2012-03-05,8.9228,8.9571,8.7762,8.7854,197370,0
2012-03-06,8.6964,8.7183,8.4824,8.5109,168674,0
2012-03-07,8.5832,8.6277,8.5199,8.6223,92254,0
2012-03-08,8.7413,8.7982,8.6964,8.7624,95133,0
2012-03-09,8.7247,8.9109,8.7247,8.8412,124285,0
2012-03-12,8.8366,8.8687,8.7633,8.8312,202670,0
2012-03-13,8.8954,8.9675,8.8531,8.9675,133267,0
2012-03-14,9.0277,9.0323,8.8734,8.9017,116723,0
2012-03-15,8.9675,8.9675,8.8734,8.9017,143413,0
2012-03-16,8.9553,8.9553,8.8595,8.8705,133337,0
2012-03-19,8.8734,8.8862,8.8312,8.8404,118478,0
2012-03-20,8.7716,8.7982,8.6268,8.6374,154888,0
2012-03-21,8.7097,8.7211,8.6312,8.7211,110427,0
2012-03-22,8.6652,8.6652,8.5217,8.5832,120880,0
2012-03-23,8.5832,8.6277,8.5671,8.5894,99438,0
2012-03-26,8.6964,8.8045,8.6848,8.7624,195172,0
2012-03-27,8.8266,8.9703,8.7752,8.8834,199358,0
2012-03-28,8.8751,8.8916,8.7854,8.8477,138768,0
2012-03-29,8.8045,8.8595,8.7413,8.7854,152085,0
2012-03-30,8.9516,8.9516,8.79,8.8045,210487,0
2012-04-02,8.8705,8.9901,8.8595,8.865,129577,0
2012-04-03,8.9265,8.9619,8.7907,8.8091,78865,0
2012-04-04,8.7348,8.7807,8.6045,8.6508,108977,0
2012-04-05,8.6277,8.7523,8.6277,8.7303,87721,0
2012-04-09,8.5716,8.6741,8.5485,8.6321,75479,0
2012-04-10,8.6741,8.6741,8.4139,8.4824,146114,0
2012-04-11,8.6402,8.6606,8.5832,8.6321,102780,0
2012-04-12,8.6776,8.7854,8.6562,8.7303,127207,0
2012-04-13,8.7017,8.7752,8.6508,8.7624,96559,0
2012-04-16,9.1188,9.2992,8.6964,8.887,360072,0
2012-04-17,8.9478,8.9619,8.9109,8.9337,95459,0
2012-04-18,8.9553,8.9553,8.8834,8.9109,138310,0
2012-04-19,9.2358,9.2416,8.865,8.865,161274,0
2012-04-20,8.9109,8.9901,8.8375,8.9192,120660,0
2012-04-23,8.8312,8.9045,8.7807,8.7982,124984,0
2012-04-24,8.8412,8.9478,8.7183,8.7523,183957,0
2012-04-25,8.8751,8.8751,8.7062,8.8091,136429,0
2012-04-26,8.865,8.865,8.7578,8.7854,89258,0
2012-04-27,8.865,8.865,8.7467,8.7578,76968,0
2012-04-30,8.8091,8.8091,8.6492,8.7079,90186,0
2012-05-01,8.7523,8.8091,8.6901,8.7348,94986,0
2012-05-02,8.7578,8.7578,8.5761,8.6677,113738,0
2012-05-03,8.6776,8.6776,8.4534,8.4985,90563,0
2012-05-04,8.5956,8.5956,8.312,8.3344,86551,0
2012-05-07,8.2955,8.3965,8.2955,8.3862,78888,0
2012-05-08,8.3016,8.3862,8.2446,8.324,138475,0
2012-05-09,8.2558,8.2903,8.1661,8.2835,131517,0
2012-05-10,8.3689,8.4034,8.2334,8.267,98271,0
2012-05-11,8.2731,8.3465,8.1945,8.2334,72483,0
2012-05-14,8.1617,8.1895,8.0194,8.0362,107154,0
2012-05-15,8.0705,8.0705,7.9454,7.9684,88287,0
2012-05-16,8.0019,8.043,7.8959,7.9454,100268,0
2012-05-17,7.9014,7.9634,7.748,7.7602,111267,0
2012-05-18,7.7999,7.7999,7.5395,7.5395,118346,0
2012-05-21,7.5854,7.6752,7.5854,7.6697,60756,0
2012-05-22,7.7658,7.7942,7.6192,7.6926,138079,0
2012-05-23,7.6752,7.7037,7.5468,7.7037,131977,0
2012-05-24,7.7318,7.7765,7.6468,7.7155,101273,0
2012-05-25,7.642,7.7602,7.642,7.7375,70603,0
2012-05-29,7.8058,7.8617,7.7658,7.8455,88962,0
2012-05-30,7.8058,7.8617,7.783,7.7942,60751,0
2012-05-31,7.8519,7.8519,7.7194,7.7423,72153,0
2012-06-01,7.6871,7.6871,7.5901,7.6468,107748,0
2012-06-04,7.748,7.7658,7.5854,7.642,93217,0
2012-06-05,7.6902,7.7132,7.5901,7.6721,55594,0
2012-06-06,7.7878,7.9146,7.7821,7.8626,74875,0
2012-06-07,8.0019,8.0077,7.8463,7.8982,117127,0
2012-06-08,7.8519,7.904,7.7878,7.8804,113014,0
2012-06-11,8.0019,8.0194,7.8665,8.0194,110041,0
2012-06-12,8.0253,8.1049,7.8894,8.1049,79723,0
2012-06-13,8.0815,8.1258,7.9684,8.0019,127019,0
2012-06-14,7.9527,8.0764,7.8058,7.8228,117275,0
2012-06-15,7.9283,7.9959,7.8286,7.8626,105398,0
2012-06-18,7.8894,8.043,7.8894,7.9918,94485,0
2012-06-19,7.9918,8.1049,7.9742,8.0537,124043,0
2012-06-20,8.1099,8.1434,8.0647,8.1258,97177,0
2012-06-21,8.1543,8.1661,8.0705,8.0923,103861,0
2012-06-22,8.1008,8.2973,8.1008,8.2455,71198,0
2012-06-25,8.2524,8.2921,8.1711,8.1887,92999,0
2012-06-26,8.1994,8.286,8.1644,8.2403,79639,0
2012-06-27,8.4483,8.4544,8.1106,8.1106,135271,0
2012-06-28,8.1711,8.2403,8.0438,8.1008,86115,0
2012-06-29,8.2221,8.2558,8.1726,8.2153,91327,0
2012-07-02,8.2291,8.2291,8.0722,8.2231,89285,0
2012-07-03,8.1644,8.2524,8.0546,8.1711,81547,0
2012-07-05,8.1994,8.338,8.1242,8.1593,63268,0
2012-07-06,8.1359,8.1761,7.9959,8.0823,61540,0
2012-07-09,8.1074,8.2809,8.0823,8.2809,59319,0
2012-07-10,8.3613,8.3613,8.0194,8.0782,134530,0
2012-07-11,8.1359,8.2334,8.1106,8.1711,94238,0
2012-07-12,8.1408,8.182,8.1106,8.1644,56630,0
2012-07-13,8.1467,8.2566,8.1467,8.1644,108537,0
2012-07-16,8.338,8.5172,8.338,8.4027,240224,0
2012-07-17,8.4605,8.4605,8.3266,8.3862,89165,0
2012-07-18,8.4027,8.4423,8.182,8.2566,138795,0
2012-07-19,8.3266,8.3613,8.2524,8.3613,77974,0
2012-07-20,8.356,8.4027,8.2757,8.4027,78733,0
2012-07-23,8.2566,8.3155,8.1242,8.1887,141853,0
2012-07-24,8.2291,8.2757,7.9959,8.0312,104828,0
2012-07-25,8.1644,8.1644,7.9614,8.037,113373,0
2012-07-26,8.1935,8.2161,7.9918,8.0823,112954,0
2012-07-27,8.2161,8.2161,7.986,8.0782,112275,0
2012-07-30,8.1711,8.1711,7.9096,8.0662,187910,0
2012-07-31,8.1133,8.1434,8.0487,8.0487,75369,0
2012-08-01,8.0722,8.1106,7.9614,7.9614,96713,0
2012-08-02,7.9502,7.9959,7.8286,7.9283,85332,0
2012-08-03,8.0487,8.1106,8.0438,8.1106,58058,0
2012-08-06,8.1408,8.2566,8.1408,8.2161,63430,0
2012-08-07,8.2921,8.2921,8.1935,8.2809,113687,0
2012-08-08,8.338,8.338,8.2566,8.3084,66958,0
2012-08-09,8.3448,8.4311,8.3448,8.4311,87508,0
2012-08-10,8.438,8.5172,8.4251,8.5119,108845,0
2012-08-13,8.559,8.559,8.4311,8.4842,70141,0
2012-08-14,8.5172,8.5813,8.4717,8.501,55495,0
2012-08-15,8.5529,8.559,8.2635,8.2635,78653,0
2012-08-16,8.3266,8.4311,8.305,8.4086,68041,0
2012-08-17,8.4544,8.4544,8.3897,8.4544,90018,0
2012-08-20,8.501,8.5297,8.3155,8.4544,131393,0
2012-08-21,8.5412,8.5412,8.3155,8.4605,152397,0
2012-08-22,8.5172,8.5172,8.3499,8.4423,75188,0
2012-08-23,8.501,8.5172,8.4251,8.5172,83322,0
2012-08-24,8.5172,8.5412,8.4251,8.4605,98893,0
2012-08-27,8.4605,8.5412,8.286,8.3155,124844,0
2012-08-28,8.305,8.3266,8.1408,8.1711,148566,0
2012-08-29,8.1711,8.2291,8.1711,8.182,119392,0
2012-08-30,8.182,8.2291,8.1359,8.1526,91313,0
2012-08-31,8.1133,8.2083,8.0304,8.0789,198343,0
2012-09-04,8.1106,8.1994,8.0662,8.1935,72932,0
2012-09-05,8.1979,8.2153,8.0789,8.1626,123328,0
2012-09-06,8.2455,8.3448,8.2291,8.338,60255,0
2012-09-07,8.4027,8.4251,8.3672,8.4027,65654,0
2012-09-10,8.4605,8.4842,8.3732,8.4423,79772,0
2012-09-11,8.4941,8.5172,8.4251,8.438,109652,0
2012-09-12,8.5813,8.5813,8.286,8.3336,162992,0
2012-09-13,8.3794,8.4657,8.356,8.4605,55219,0
2012-09-14,8.6179,8.8082,8.5119,8.8027,164021,0
2012-09-17,8.7376,8.8082,8.5457,8.5813,155319,0
2012-09-18,8.6517,8.6696,8.5742,8.6626,95127,0
2012-09-19,8.7087,8.7137,8.5813,8.6036,155601,0
2012-09-20,8.6036,8.6857,8.559,8.6857,134719,0
2012-09-21,8.7605,8.7605,8.559,8.5884,163877,0
2012-09-24,8.5742,8.5992,8.5412,8.5742,146138,0
2012-09-25,8.5742,8.5742,8.4311,8.5412,210333,0
2012-09-26,8.5457,8.5457,8.4406,8.5422,78587,0
2012-09-27,8.5457,8.5457,8.5074,8.5457,154523,0
2012-09-28,8.5422,8.5465,8.457,8.5172,116394,0
2012-10-01,8.6731,8.6731,8.5234,8.5457,113138,0
2012-10-02,8.5457,8.5457,8.4354,8.4833,55906,0
2012-10-03,8.4932,8.4932,8.3758,8.4708,92258,0
2012-10-04,8.4708,8.6,8.4053,8.5671,131246,0
2012-10-05,8.5671,8.5671,8.4053,8.4354,180077,0
2012-10-08,8.4587,8.4932,8.4354,8.4761,117436,0
2012-10-09,8.4708,8.4708,8.3931,8.4121,98691,0
2012-10-10,8.4468,8.4587,8.1434,8.156,146216,0
2012-10-11,8.3224,8.3344,8.2809,8.3224,116419,0
2012-10-12,8.3163,8.3818,8.2446,8.3284,131203,0
2012-10-15,8.3284,8.3284,8.286,8.305,177133,0
2012-10-16,8.3284,8.4165,8.3284,8.3689,255158,0
2012-10-17,8.3689,8.3992,8.3586,8.3992,106376,0
2012-10-18,8.3818,8.3992,8.2981,8.3284,143547,0
2012-10-19,8.3629,8.3629,8.2153,8.2749,83133,0
2012-10-22,8.3163,8.3284,8.2749,8.305,63675,0
2012-10-23,8.2446,8.2635,8.1258,8.2635,176688,0
2012-10-24,8.2386,8.2749,8.2386,8.2678,101534,0
2012-10-25,8.3084,8.3758,8.3084,8.3758,205893,0
2012-10-26,8.3758,8.3758,8.2809,8.3387,54267,0
2012-10-31,8.3224,8.3586,8.293,8.3163,94842,0
2012-11-01,8.3818,8.4233,8.3344,8.4233,81936,0
2012-11-02,8.4708,8.4887,8.3689,8.4053,76850,0
2012-11-05,8.4294,8.4468,8.3818,8.4406,98308,0
2012-11-06,8.4406,8.501,8.4406,8.4887,131877,0
2012-11-07,8.4708,8.4708,8.3387,8.4354,160483,0
2012-11-08,8.4648,8.4648,8.2558,8.2809,132443,0
2012-11-09,8.293,8.293,8.156,8.2274,81693,0
2012-11-12,8.3344,8.3344,8.203,8.3284,75381,0
2012-11-13,8.2558,8.4708,8.0662,8.3224,227575,0
2012-11-14,8.3586,8.3586,8.0789,8.0907,85192,0
2012-11-15,8.1258,8.1258,7.6153,7.7991,227998,0
2012-11-16,7.7463,8.0487,7.7463,8.0487,105726,0
2012-11-19,8.4887,8.4887,8.2558,8.3084,201105,0
2012-11-20,8.2515,8.4233,8.203,8.3224,85581,0
2012-11-21,8.3758,8.3758,8.3224,8.3586,81519,0
2012-11-23,8.4233,8.501,8.4165,8.4708,40926,0
2012-11-26,8.4354,8.4526,8.2809,8.4526,103941,0
2012-11-27,8.3758,8.3992,8.293,8.3689,145279,0
2012-11-28,8.3629,8.3629,8.2558,8.3387,135517,0
2012-11-29,8.3163,8.4526,8.2809,8.3689,119212,0
2012-11-30,8.4329,8.4329,8.3292,8.4139,76538,0
2012-12-03,8.4708,8.4708,8.2274,8.293,101886,0
2012-12-04,8.293,8.3163,8.1726,8.2386,76466,0
2012-12-05,8.2635,8.286,8.2083,8.2083,92537,0
2012-12-06,8.2326,8.2749,8.203,8.2749,64041,0
2012-12-07,8.2153,8.2386,8.1786,8.203,151243,0
2012-12-10,8.2446,8.293,8.1786,8.2809,146753,0
2012-12-11,8.3084,8.3586,8.2809,8.3586,174167,0
2012-12-12,8.4121,8.4121,8.3344,8.3818,132084,0
2012-12-13,8.4053,8.4233,8.3629,8.3818,210158,0
2012-12-14,8.4121,8.4761,8.3224,8.4708,177871,0
2012-12-17,8.5119,8.6589,8.4406,8.6589,135487,0
2012-12-18,8.7376,8.7376,8.5377,8.6135,204782,0
2012-12-19,8.6439,8.7376,8.5297,8.5529,188864,0
2012-12-20,8.6196,8.7513,8.5902,8.7513,124721,0
2012-12-21,8.6589,8.9109,8.6589,8.8734,125951,0
2012-12-24,8.8202,8.9347,8.8202,8.9274,114179,0
2012-12-26,8.843,8.9581,8.7679,8.921,123648,0
2012-12-27,8.9958,8.9958,8.7376,8.8898,188224,0
2012-12-28,8.8898,9.055,8.5858,9.055,167787,0
2012-12-31,9.0784,9.3404,8.8404,8.9192,181231,0
2013-01-02,9.1028,9.2377,9.086,9.232,102991,0
2013-01-03,9.2675,9.2675,9.0615,9.0662,92950,0
2013-01-04,9.0973,9.3669,9.0973,9.3227,167480,0
2013-01-07,9.3355,9.362,9.2377,9.3404,156739,0
2013-01-08,9.3669,9.3669,9.2675,9.305,121243,0
2013-01-09,9.2982,9.4463,9.2377,9.4149,162993,0
2013-01-10,9.4208,9.4758,9.3835,9.4571,99298,0
2013-01-11,9.518,9.573,9.3904,9.4875,115939,0
2013-01-14,9.518,9.602,9.3953,9.4758,150142,0
2013-01-15,9.532,9.532,9.3669,9.3904,252269,0
2013-01-16,9.3904,9.4208,9.2012,9.2569,214111,0
2013-01-17,9.3404,9.3835,9.2675,9.3296,150495,0
2013-01-18,9.4022,9.463,9.3463,9.4503,132902,0
2013-01-22,9.4758,9.636,9.4503,9.463,216277,0
2013-01-23,9.4699,9.4758,9.3835,9.4463,137269,0
2013-01-24,9.4875,9.511,9.3718,9.4149,106855,0
2013-01-25,9.4503,9.4503,9.362,9.362,105732,0
2013-01-28,9.4208,9.4248,9.0615,9.1339,196230,0
2013-01-29,9.1955,9.2819,9.0662,9.1714,195224,0
2013-01-30,9.2502,9.2847,9.0916,9.1339,172454,0
2013-01-31,9.1772,9.1955,9.0484,9.0973,123658,0
2013-02-01,9.0973,9.1955,9.0737,9.1474,133030,0
2013-02-04,9.1474,9.1474,8.8954,8.9976,148069,0
2013-02-05,9.0484,9.1474,8.9958,9.1474,140669,0
2013-02-06,9.1339,9.1416,8.9581,9.086,204970,0
2013-02-07,9.0662,9.0973,8.9958,9.0192,97458,0
2013-02-08,9.0248,9.157,9.0117,9.157,108778,0
2013-02-11,9.182,9.1955,9.1095,9.157,61933,0
2013-02-12,9.1955,9.1955,9.0662,9.1474,97513,0
2013-02-13,9.1772,9.1955,9.1273,9.1955,66752,0
2013-02-14,9.1028,9.182,9.0615,9.086,89380,0
2013-02-15,9.1273,9.1647,9.086,9.157,84152,0
2013-02-19,9.1955,9.2847,9.157,9.2847,141449,0
2013-02-20,9.3164,9.3164,9.117,9.1416,82812,0
2013-02-21,9.1273,9.2012,9.1028,9.1877,121886,0
2013-02-22,9.232,9.232,9.1714,9.2069,76943,0
2013-02-25,9.2262,9.2847,9.1416,9.1522,93755,0
2013-02-26,9.0784,9.2069,9.0615,9.2069,120967,0
2013-02-27,9.1877,9.2377,9.1416,9.2377,158091,0
2013-02-28,9.2444,9.2771,9.1484,9.2252,112848,0
2013-03-01,9.2377,9.2569,9.1416,9.2262,125232,0
2013-03-04,9.1772,9.1955,9.0916,9.1416,107415,0
2013-03-05,9.2051,9.2242,9.1378,9.1686,157421,0
2013-03-06,9.2194,9.2559,9.0887,9.1455,122826,0
2013-03-07,9.1686,9.181,9.0887,9.1455,92030,0
2013-03-08,9.1858,9.2108,9.1188,9.1378,66798,0
2013-03-11,9.182,9.2675,9.1714,9.2675,108135,0
2013-03-12,9.2675,9.305,9.232,9.2569,85287,0
2013-03-13,9.2262,9.2847,9.1474,9.2012,74947,0
2013-03-14,9.2434,9.2905,9.1714,9.1877,97049,0
2013-03-15,9.2194,9.2559,8.9976,9.0437,96514,0
2013-03-18,8.944,9.0916,8.9337,9.0615,74371,0
2013-03-19,9.0973,9.117,8.855,8.9337,144596,0
2013-03-20,9.0042,9.0248,8.8119,8.8422,142919,0
2013-03-21,8.8568,8.9374,8.8165,8.8991,116606,0
2013-03-22,8.8916,8.9309,8.8165,8.8734,101538,0
2013-03-25,8.8734,8.9174,8.7752,8.8119,97023,0
2013-03-26,8.8568,8.8916,8.7183,8.7807,150754,0
2013-03-27,8.8119,8.8916,8.7861,8.8375,159510,0
2013-03-28,8.8734,9.0192,8.8375,9.0192,145053,0
2013-04-01,8.9563,9.0803,8.7614,9.0558,191286,0
2013-04-02,9.1188,9.1188,8.8119,8.8422,112408,0
2013-04-03,8.8422,8.8679,8.7312,8.7999,102551,0
2013-04-04,8.8256,8.8679,8.7257,8.7504,69355,0
2013-04-05,8.6804,8.6865,8.4869,8.6804,125738,0
2013-04-08,8.6126,8.7504,8.5992,8.7183,79972,0
2013-04-09,8.7687,8.9723,8.7504,8.9675,117851,0
2013-04-10,9.0248,9.0925,8.9882,9.0925,131889,0
2013-04-11,9.0558,9.1243,8.9309,8.9431,68110,0
2013-04-12,8.9478,8.9807,8.8624,8.9374,73128,0
2013-04-15,8.9723,9.1858,8.8817,8.8817,204211,0
2013-04-16,8.9174,8.9309,8.8422,8.8991,87533,0
2013-04-17,8.8817,8.9237,8.7549,8.7614,125558,0
2013-04-18,8.8119,8.8495,8.7367,8.8256,110552,0
2013-04-19,8.8679,8.9174,8.8165,8.8916,65577,0
2013-04-22,8.9309,8.9478,8.8495,8.9128,66486,0
2013-04-23,8.9675,9.0803,8.9431,9.0615,71938,0
2013-04-24,9.1188,9.1455,8.9478,8.9807,69440,0
2013-04-25,9.0887,9.1001,9.0117,9.0558,75107,0
2013-04-26,9.0558,9.1301,9.0248,9.1123,59197,0
2013-04-29,9.1542,9.1858,9.0615,9.0737,53735,0
2013-04-30,9.0775,9.1676,9.0521,9.117,80468,0
2013-05-01,9.1378,9.1455,9.0681,9.1301,112284,0
2013-05-02,9.1494,9.1542,9.1123,9.1494,57666,0
2013-05-03,9.1542,9.2194,9.1001,9.1378,132255,0
2013-05-06,9.1455,9.1858,9.0558,9.0803,135155,0
2013-05-07,9.1301,9.1993,9.0558,9.1123,122503,0
2013-05-08,9.1001,9.1057,9.0558,9.1001,99730,0
2013-05-09,9.0615,9.1057,9.0305,9.0615,100165,0
2013-05-10,9.0925,9.1608,9.0737,9.1243,98942,0
2013-05-13,9.1243,9.1753,9.0305,9.1686,78972,0
2013-05-14,9.1494,9.3414,9.1494,9.3414,125566,0
2013-05-15,9.3126,9.3365,9.2425,9.3315,69362,0
2013-05-16,9.2915,9.4071,9.2829,9.3737,81450,0
2013-05-17,9.4179,9.4375,9.2368,9.2607,82148,0
2013-05-20,9.2915,9.3126,9.2194,9.2425,65822,0
2013-05-21,9.2675,9.2675,9.1494,9.181,75530,0
2013-05-22,9.1858,9.3174,9.0615,9.1123,99665,0
2013-05-23,9.0117,9.0615,8.9723,9.0305,124578,0
2013-05-24,9.0248,9.0925,8.7431,8.9563,97898,0
2013-05-28,9.0305,9.1753,9.0192,9.1188,87951,0
2013-05-29,9.038,9.1598,9.0211,9.1028,92965,0
2013-05-30,9.1301,9.23,9.0558,9.23,77016,0
2013-05-31,9.1695,9.4385,9.1695,9.3522,112455,0
2013-06-03,9.3492,9.501,9.2194,9.3058,153587,0
2013-06-04,9.3155,9.3276,9.038,9.1743,107413,0
2013-06-05,9.0464,9.0587,8.9228,8.9365,124531,0
2013-06-06,8.9045,8.93,8.8394,8.8705,83106,0
2013-06-07,8.8734,8.8734,8.7504,8.7614,119454,0
2013-06-10,8.8119,8.8624,8.7549,8.7861,79344,0
2013-06-11,8.7257,8.7706,8.7257,8.7312,64897,0
2013-06-12,8.7549,8.7549,8.375,8.3809,110552,0
2013-06-13,8.4172,8.4816,8.3809,8.4672,104760,0
2013-06-14,8.4869,8.5902,8.4613,8.4807,63457,0
2013-06-17,8.543,8.5555,8.5065,8.5243,64833,0
2013-06-18,8.5448,8.5832,8.5003,8.5698,61024,0
2013-06-19,8.518,8.5751,8.4223,8.4223,87940,0
2013-06-20,8.3715,8.3775,7.9734,8.1351,203451,0
2013-06-21,8.3009,8.3075,8.1267,8.1979,140950,0
2013-06-24,8.1526,8.4544,7.9667,8.0629,230544,0
2013-06-25,8.0957,8.0957,7.9032,8.0629,121764,0
2013-06-26,8.1133,8.4156,8.1133,8.2506,105032,0
2013-06-27,8.2506,8.6082,8.1979,8.5323,81832,0
2013-06-28,8.4243,8.6365,8.375,8.4922,143879,0
2013-07-01,8.601,8.8449,8.3965,8.3965,130776,0
2013-07-02,8.4415,8.5902,8.4415,8.5003,61097,0
2013-07-03,8.4415,8.5323,8.3965,8.4807,38298,0
2013-07-05,8.4665,8.6161,8.3336,8.3639,53888,0
2013-07-08,8.3336,8.338,8.1777,8.2506,139029,0
2013-07-09,8.338,8.338,8.1207,8.2299,96499,0
2013-07-10,8.2628,8.3594,8.243,8.2678,67238,0
2013-07-11,8.4483,8.4483,8.3639,8.4156,69856,0
2013-07-12,8.4415,8.6857,8.3775,8.6589,89811,0
2013-07-15,8.7175,8.8128,8.6161,8.7825,161544,0
2013-07-16,8.7614,8.7614,8.5751,8.601,106392,0
2013-07-17,8.633,8.633,8.3639,8.4104,128767,0
2013-07-18,8.4156,8.5448,8.3336,8.338,82961,0
2013-07-19,8.3456,8.4415,8.2757,8.2809,58582,0
2013-07-22,8.2809,8.4104,8.2558,8.3853,103811,0
2013-07-23,8.4665,8.6785,8.4665,8.6785,90681,0
2013-07-24,8.6857,8.699,8.5698,8.6536,73776,0
2013-07-25,8.6082,8.6785,8.5395,8.6589,75069,0
2013-07-26,8.6419,8.699,8.5253,8.699,37678,0
2013-07-29,8.699,8.699,8.5653,8.601,66793,0
2013-07-30,8.6277,8.6419,8.4156,8.633,72654,0
2013-07-31,8.5751,8.5751,8.4544,8.4544,88704,0
2013-08-01,8.5698,8.699,8.5448,8.6536,81259,0
2013-08-02,8.601,8.7175,8.601,8.6669,40168,0
2013-08-05,8.6223,8.6669,8.5119,8.6589,56275,0
2013-08-06,8.6419,8.6857,8.3336,8.5395,122738,0
2013-08-07,8.4613,8.5003,8.2238,8.3205,94374,0
2013-08-08,8.3127,8.6589,8.3127,8.4354,77857,0
2013-08-09,8.3897,8.5965,8.3594,8.4613,74321,0
2013-08-12,8.4415,8.5253,8.4223,8.4613,52829,0
2013-08-13,8.4869,8.5698,8.4869,8.5253,64272,0
2013-08-14,8.5751,8.6482,8.518,8.5395,53724,0
2013-08-15,8.5253,8.5395,8.3897,8.4922,72064,0
2013-08-16,8.4354,8.4415,8.3205,8.3205,47914,0
2013-08-19,8.3127,8.3257,8.0304,8.0378,62882,0
2013-08-20,8.0246,8.0246,7.6839,7.8325,298830,0
2013-08-21,7.7358,7.8325,7.7037,7.7037,138026,0
2013-08-22,7.6659,7.8325,7.6659,7.8122,108538,0
2013-08-23,7.7999,7.9032,7.7999,7.8836,144370,0
2013-08-26,7.8455,7.9291,7.8122,7.8251,123897,0
2013-08-27,7.7101,7.7294,7.6453,7.6587,103371,0
2013-08-28,7.6659,7.7683,7.6453,7.722,96147,0
2013-08-29,7.717,7.787,7.717,7.761,81147,0
2013-08-30,7.8058,7.8058,7.722,7.7358,65185,0
2013-09-03,7.7968,7.829,7.7569,7.7757,67625,0
2013-09-04,7.7708,7.9543,7.7708,7.9405,143827,0
2013-09-05,7.8813,8.0789,7.8813,8.0789,114329,0
2013-09-06,8.0185,8.1526,7.9985,8.0444,98920,0
2013-09-09,8.0246,8.203,7.9918,8.1777,85451,0
2013-09-10,8.1837,8.2558,8.1501,8.1501,114227,0
2013-09-11,8.1091,8.1777,8.1091,8.1661,73887,0
2013-09-12,8.1091,8.2109,8.1091,8.2109,103464,0
2013-09-13,8.1644,8.3146,8.1576,8.2946,87167,0
2013-09-16,8.2938,8.3715,8.236,8.243,117459,0
2013-09-17,8.2757,8.2757,8.1979,8.2109,95837,0
2013-09-18,8.1777,8.4744,8.1777,8.4613,92833,0
2013-09-19,8.4354,8.4354,8.3009,8.3775,103764,0
2013-09-20,8.3075,8.3075,8.1106,8.1703,88859,0
2013-09-23,8.1207,8.243,8.1207,8.217,74740,0
2013-09-24,8.2887,8.2887,8.1376,8.1376,94131,0
2013-09-25,8.0981,8.1376,7.96,7.9734,223998,0
2013-09-26,7.9868,8.1316,7.9868,8.1106,117152,0
2013-09-27,8.0387,8.2887,7.9801,8.1962,177092,0
2013-09-30,8.1652,8.2678,8.0888,8.1987,150623,0
2013-10-01,8.2161,8.3613,8.1106,8.3551,154381,0
2013-10-02,8.2628,8.4329,8.2628,8.4329,81830,0
2013-10-03,8.3344,8.3551,8.2231,8.3146,88459,0
2013-10-04,8.2817,8.3344,8.2764,8.2887,58933,0
2013-10-07,8.2161,8.2764,8.0848,8.1316,95054,0
2013-10-08,8.1316,8.203,8.0319,8.0319,67464,0
2013-10-09,8.0915,8.1242,8.0262,8.0848,102174,0
2013-10-10,8.203,8.2764,8.1761,8.2558,69460,0
2013-10-11,8.1903,8.2817,8.1903,8.2558,51920,0
2013-10-14,8.1434,8.387,8.1434,8.2887,72735,0
2013-10-15,8.3146,8.3741,8.1761,8.1837,184379,0
2013-10-16,8.1761,8.3613,8.1316,8.3613,175440,0
2013-10-17,8.2764,8.2887,8.2161,8.2764,85810,0
2013-10-18,8.2764,8.3741,8.2764,8.3284,49923,0
2013-10-21,8.3741,8.387,8.3075,8.3344,87488,0
2013-10-22,8.3551,8.4397,8.3404,8.4259,90529,0
2013-10-23,8.4,8.4,8.3284,8.3672,73727,0
2013-10-24,8.4069,8.4329,8.3344,8.3404,62737,0
2013-10-25,8.3483,8.4458,8.3483,8.4259,74428,0
2013-10-28,8.4259,8.4787,8.3741,8.3809,77611,0
2013-10-29,8.3741,8.4397,8.3613,8.3741,90829,0
2013-10-30,8.3551,8.4259,8.3483,8.3551,113187,0
2013-10-31,8.3551,8.4397,8.3483,8.4259,88612,0
2013-11-01,8.4,8.4,8.3404,8.3483,56232,0
2013-11-04,8.3741,8.4458,8.3741,8.4397,37617,0
2013-11-05,8.387,8.4259,8.2092,8.2506,93089,0
2013-11-06,8.2628,8.3551,8.1903,8.2688,105129,0
2013-11-07,8.3284,8.4069,8.1703,8.3214,144780,0
2013-11-08,8.243,8.2506,8.1501,8.1962,80384,0
2013-11-11,8.1837,8.1903,8.0522,8.0722,101564,0
2013-11-12,8.1174,8.1174,7.9543,7.9734,112319,0
2013-11-13,7.9471,7.9801,7.9283,7.96,129520,0
2013-11-14,7.9283,7.9734,7.8878,7.9405,131249,0
2013-11-15,7.9283,8.0454,7.9283,8.0194,141730,0
2013-11-18,8.006,8.0915,7.9926,7.9926,111754,0
2013-11-19,7.9543,8.0915,7.9146,8.0454,205161,0
2013-11-20,8.0262,8.0319,7.9333,7.9405,197354,0
2013-11-21,7.9146,7.9801,7.8942,7.9471,206904,0
2013-11-22,7.8878,7.9801,7.8878,7.9333,230846,0
2013-11-25,7.9333,7.9333,7.8813,7.9283,204172,0
2013-11-26,7.8878,7.9283,7.8674,7.8755,150363,0
2013-11-27,7.8487,7.8942,7.7237,7.8755,188372,0
2013-11-29,7.8552,8.0514,7.7309,7.9868,95072,0
2013-12-02,7.9283,7.9333,7.829,7.8617,138201,0
2013-12-03,7.8031,7.8942,7.8031,7.8552,112947,0
2013-12-04,7.7894,7.8414,7.7569,7.8154,150611,0
2013-12-05,7.7708,7.8674,7.7708,7.8031,146841,0
2013-12-06,7.8674,7.921,7.8617,7.8942,125886,0
2013-12-09,7.8552,7.9146,7.8414,7.8674,225566,0
2013-12-10,7.809,7.8674,7.8031,7.8674,143903,0
2013-12-11,7.8414,7.8414,7.7106,7.7366,159887,0
2013-12-12,7.6918,7.7448,7.6518,7.6651,261310,0
2013-12-13,7.6518,7.7037,7.6319,7.6518,186625,0
2013-12-16,7.6839,7.7366,7.6444,7.6713,365860,0
2013-12-17,7.6389,7.718,7.6389,7.6839,261673,0
2013-12-18,7.6578,7.8552,7.6578,7.7894,222325,0
2013-12-19,7.7037,7.73,7.6651,7.718,285814,0
2013-12-20,7.7366,7.783,7.73,7.7448,249148,0
2013-12-23,7.7448,7.809,7.7448,7.7968,333829,0
2013-12-24,7.7757,7.9146,7.7757,7.9146,86771,0
2013-12-26,7.8942,7.9543,7.8617,7.9072,166609,0
2013-12-27,7.9195,8.0947,7.8859,7.9934,221222,0
2013-12-30,7.9395,7.9876,7.8926,7.8926,341236,0
2013-12-31,7.8788,7.9808,7.8463,7.9056,547237,0
2014-01-02,7.8657,7.8731,7.7919,7.8657,210833,0
2014-01-03,7.8731,7.9275,7.8325,7.8731,99020,0
2014-01-06,7.838,7.9056,7.7577,7.8186,227247,0
2014-01-07,7.8251,7.8926,7.7919,7.8251,117750,0
2014-01-08,7.838,7.838,7.7651,7.7845,139803,0
2014-01-09,7.7983,7.8251,7.7577,7.8058,142956,0
2014-01-10,7.7983,7.9275,7.7983,7.9056,77612,0
2014-01-13,7.9128,7.9543,7.8113,7.8463,81923,0
2014-01-14,7.8251,7.9128,7.8113,7.9128,111297,0
2014-01-15,7.9275,7.9808,7.8657,7.9463,156320,0
2014-01-16,7.9056,7.9734,7.8731,7.9543,174996,0
2014-01-17,7.9667,7.9667,7.9056,7.9463,84898,0
2014-01-21,7.9734,8.068,7.9128,7.9333,134184,0
2014-01-22,7.96,7.9934,7.9463,7.9934,82574,0
2014-01-23,7.9543,7.96,7.8113,7.8519,156425,0
2014-01-24,7.7845,7.7845,7.5232,7.5838,319553,0
2014-01-27,7.5501,7.6105,7.4752,7.5359,186009,0
2014-01-28,7.5768,7.6161,7.4893,7.5427,219992,0
2014-01-29,7.4752,7.4822,7.3873,7.4555,205581,0
2014-01-30,7.5359,7.5359,7.4354,7.4354,127765,0
2014-01-31,7.3337,7.4141,6.9842,7.408,229437,0
2014-02-03,7.3682,7.382,7.2733,7.2939,171716,0
2014-02-04,7.2801,7.5232,7.2801,7.3606,188287,0
2014-02-05,7.3207,7.4219,7.3145,7.4219,200898,0
2014-02-06,7.4416,7.5838,7.4141,7.5696,102825,0
2014-02-07,7.5901,7.6374,7.5359,7.5696,93259,0
2014-02-10,7.5427,7.5901,7.4692,7.5901,110644,0
2014-02-11,7.6036,7.7045,7.3751,7.6973,105175,0
2014-02-12,7.6777,7.7577,7.6105,7.6304,144948,0
2014-02-13,7.5768,7.6918,7.5768,7.6572,95093,0
2014-02-14,7.6777,7.7512,7.6105,7.7382,73675,0
2014-02-18,7.6973,7.7512,7.6777,7.6973,91257,0
2014-02-19,7.6707,7.7243,7.6105,7.6232,141253,0
2014-02-20,7.6105,7.7189,7.5964,7.7114,95955,0
2014-02-21,7.7243,7.8926,7.7114,7.838,173480,0
2014-02-24,7.8113,7.8788,7.7919,7.8325,110498,0
2014-02-25,7.8113,7.838,7.7114,7.7243,109931,0
2014-02-26,7.7114,7.8058,7.6973,7.7318,145729,0
2014-02-27,7.7189,7.7845,7.7045,7.7318,120220,0
2014-02-28,7.7243,7.7651,7.6572,7.6777,119787,0
2014-03-03,7.557,7.6105,7.5295,7.5964,138636,0
2014-03-04,7.6777,7.7382,7.6439,7.6572,124280,0
2014-03-05,7.6839,7.7382,7.6572,7.7114,144891,0
2014-03-06,7.7114,7.838,7.7114,7.8058,142822,0
2014-03-07,7.778,7.7983,7.6973,7.7651,122258,0
2014-03-10,7.6839,7.7318,7.6642,7.7189,91761,0
2014-03-11,7.7114,7.7724,7.6572,7.6839,139733,0
2014-03-12,7.6707,7.7189,7.6105,7.7045,62882,0
2014-03-13,7.7189,7.7382,7.5427,7.5768,109018,0
2014-03-14,7.5964,7.6374,7.5359,7.6036,101263,0
2014-03-17,7.6374,7.6642,7.6105,7.6105,84535,0
2014-03-18,7.6232,7.7382,7.6232,7.7243,73687,0
2014-03-19,7.6707,7.7045,7.5964,7.6304,119998,0
2014-03-20,7.6232,7.6777,7.5359,7.6509,119902,0
2014-03-21,7.6642,7.7512,7.6232,7.7189,115829,0
2014-03-24,7.7651,7.7724,7.6973,7.7382,108068,0
2014-03-25,7.7983,7.8186,7.7382,7.7919,98682,0
2014-03-26,7.8251,7.8657,7.8186,7.838,90507,0
2014-03-27,7.8113,7.8788,7.7724,7.8463,143304,0
2014-03-28,7.8595,7.9543,7.8595,7.9333,140134,0
2014-03-31,8.0479,8.068,7.9808,8.0412,184663,0
2014-04-01,8.0597,8.1293,8.0329,8.0874,124784,0
2014-04-02,8.0671,8.1225,8.0671,8.0947,66410,0
2014-04-03,8.0463,8.0597,7.9976,8.0395,81685,0
2014-04-04,8.0874,8.1425,8.0329,8.0395,127360,0
2014-04-07,7.9976,8.0597,7.9918,8.0329,85921,0
2014-04-08,8.0874,8.1761,8.074,8.1711,91662,0
2014-04-09,8.1425,8.1711,8.1015,8.1293,107089,0
2014-04-10,8.1569,8.1844,8.0805,8.0947,60185,0
2014-04-11,8.0671,8.0947,8.0528,8.0874,58190,0
2014-04-14,8.0947,8.1091,8.0329,8.0947,90235,0
2014-04-15,8.0671,8.1149,8.0194,8.074,238260,0
2014-04-16,8.0671,8.1844,8.0597,8.1844,111123,0
2014-04-17,8.1987,8.2394,8.1149,8.2255,76198,0
2014-04-21,8.2463,8.2463,8.1501,8.204,70982,0
2014-04-22,8.1569,8.204,8.1569,8.1711,133264,0
2014-04-23,8.1912,8.2118,8.1293,8.1844,207585,0
2014-04-24,8.2186,8.2601,8.1501,8.2326,192542,0
2014-04-25,8.1912,8.1912,8.0671,8.0805,117049,0
2014-04-28,8.1015,8.1987,8.1015,8.1912,179885,0
2014-04-29,8.2533,8.3569,8.2186,8.3569,183424,0
2014-04-30,8.3155,8.3853,8.2809,8.3352,241341,0
2014-05-01,8.3292,8.3707,8.274,8.3084,77699,0
2014-05-02,8.1711,8.274,8.1569,8.274,97047,0
2014-05-05,8.267,8.3224,8.204,8.3224,138267,0
2014-05-06,8.3292,8.4251,8.267,8.3974,153319,0
2014-05-07,8.4251,8.5207,8.3155,8.5154,192432,0
2014-05-08,8.5154,8.5154,8.3905,8.4468,102515,0
2014-05-09,8.4744,8.4816,8.3853,8.4816,99323,0
2014-05-12,8.4329,8.6394,8.4251,8.6394,163019,0
2014-05-13,8.5992,8.6946,8.5653,8.6946,158652,0
2014-05-14,8.6527,8.6865,8.5992,8.6117,102654,0
2014-05-15,8.625,8.625,8.4468,8.4816,94986,0
2014-05-16,8.5377,8.6117,8.5377,8.5839,122336,0
2014-05-19,8.6117,8.6865,8.5839,8.6865,149215,0
2014-05-20,8.6669,8.7017,8.6036,8.6865,144590,0
2014-05-21,8.7079,8.7137,8.625,8.7137,112619,0
2014-05-22,8.7137,8.7137,8.1501,8.6669,198137,0
2014-05-23,8.6527,8.6804,8.6312,8.6527,137340,0
2014-05-27,8.6036,8.6527,8.5839,8.6312,157291,0
2014-05-28,8.625,8.6589,8.5921,8.6473,67790,0
2014-05-29,8.6394,8.7079,8.6196,8.6669,70794,0
2014-05-30,8.625,8.625,8.5288,8.5653,121805,0
2014-06-02,8.5565,8.6312,8.5565,8.6117,60879,0
2014-06-03,8.5761,8.6527,8.5698,8.6312,151164,0
2014-06-04,8.5839,8.5839,8.5207,8.5565,141687,0
2014-06-05,8.5761,8.6473,8.5565,8.6473,215442,0
2014-06-06,8.7431,8.7431,8.6741,8.7137,161181,0
2014-06-09,8.6804,8.7358,8.6804,8.7293,112476,0
2014-06-10,8.7504,8.8329,8.7137,8.8266,128066,0
2014-06-11,8.8329,8.8329,8.7431,8.8055,90087,0
2014-06-12,8.8541,8.8541,8.6865,8.7221,62505,0
2014-06-13,8.7569,8.7569,8.6865,8.7293,58256,0
2014-06-16,8.7137,8.7293,8.6589,8.6804,41840,0
2014-06-17,8.7137,8.7221,8.6741,8.7079,58574,0
2014-06-18,8.7504,8.7624,8.6669,8.7569,63667,0
2014-06-19,8.7624,8.7779,8.6527,8.6946,107207,0
2014-06-20,8.6527,8.6804,8.6312,8.6589,74194,0
2014-06-23,8.6804,8.6865,8.625,8.6527,92123,0
2014-06-24,8.6669,8.7137,8.6669,8.6741,73861,0
2014-06-25,8.6741,8.7221,8.6589,8.7221,87592,0
2014-06-26,8.7569,8.7835,8.7017,8.7835,103445,0
2014-06-27,8.8119,8.8119,8.7504,8.799,49404,0
2014-06-30,8.8055,8.8541,8.7835,8.799,91909,0
2014-07-01,8.7331,8.8394,8.7331,8.7972,118316,0
2014-07-02,8.7687,8.8449,8.7687,8.8101,90729,0
2014-07-03,8.8256,8.8541,8.8045,8.8394,50345,0
2014-07-07,8.8449,8.866,8.7825,8.8541,135048,0
2014-07-08,8.8256,8.8541,8.7752,8.8321,77554,0
2014-07-09,8.8595,8.8734,8.8045,8.8595,49017,0
2014-07-10,8.8101,8.8449,8.7331,8.8394,74648,0
2014-07-11,8.8541,8.8734,8.7687,8.8165,93765,0
2014-07-14,8.8394,8.8595,8.8256,8.8541,60722,0
2014-07-15,8.8945,8.91,8.8101,8.8945,110363,0
2014-07-16,8.9384,8.9958,8.8541,8.9516,160231,0
2014-07-17,8.9228,8.9228,8.7115,8.7404,119378,0
2014-07-18,8.7972,8.8449,8.7467,8.7542,81802,0
2014-07-21,8.7467,8.7825,8.7183,8.7404,65711,0
2014-07-22,8.7752,8.8945,8.7752,8.866,70830,0
2014-07-23,8.91,8.944,8.866,8.9384,52761,0
2014-07-24,8.9591,8.9995,8.9155,8.9995,126702,0
2014-07-25,8.9958,8.9958,8.8824,8.9666,89639,0
2014-07-28,9.008,9.0503,8.9516,8.9958,114594,0
2014-07-29,8.9516,9.0503,8.9155,8.9797,90368,0
2014-07-30,9.0154,9.0437,8.8945,8.9516,87327,0
2014-07-31,8.91,8.91,8.7972,8.8541,96036,0
2014-08-01,8.91,8.9155,8.7115,8.7687,123733,0
2014-08-04,8.7542,8.8595,8.6839,8.788,115137,0
2014-08-05,8.7752,8.7752,8.6839,8.7267,80718,0
2014-08-06,8.6901,8.7115,8.6216,8.699,65954,0
2014-08-07,8.7183,8.8321,8.5485,8.633,142184,0
2014-08-08,8.6616,8.7052,8.633,8.7052,52372,0
2014-08-11,8.7542,8.788,8.699,8.7467,57396,0
2014-08-12,8.7467,8.8101,8.7183,8.8101,88330,0
2014-08-13,8.8541,8.866,8.7825,8.8394,126446,0
2014-08-14,8.8824,8.8824,8.7972,8.8394,58612,0
2014-08-15,8.91,8.944,8.8101,8.8541,89459,0
2014-08-18,8.9309,8.9384,8.8824,8.8945,58463,0
2014-08-19,8.9384,8.9797,8.9309,8.9516,73545,0
2014-08-20,8.9797,9.0221,8.9155,8.9797,118746,0
2014-08-21,8.9666,9.0221,8.9591,9.0154,85171,0
2014-08-22,9.0352,9.0352,8.9666,9.0154,59271,0
2014-08-25,9.0221,9.1273,9.0221,9.1207,97959,0
2014-08-26,9.1273,9.1273,9.008,9.008,101883,0
2014-08-27,9.0437,9.101,9.0221,9.101,73123,0
2014-08-28,9.0221,9.0221,8.9591,8.9995,76132,0
2014-08-29,8.9666,8.9995,8.91,8.9882,103917,0
2014-09-02,8.9882,8.9958,8.91,8.9228,69579,0
2014-09-03,8.9797,9.101,8.9797,9.0503,97675,0
2014-09-04,9.086,9.1066,8.9713,9.0296,76230,0
2014-09-05,9.0503,9.101,9.008,9.101,48907,0
2014-09-08,9.0437,9.086,8.9666,8.9882,42968,0
2014-09-09,9.0154,9.0643,8.8541,8.8824,97342,0
2014-09-10,8.8824,8.9797,8.8541,8.9591,120874,0
2014-09-11,8.9591,8.9591,8.8595,8.9027,76587,0
2014-09-12,8.8595,8.9027,8.7542,8.7542,74113,0
2014-09-15,8.7467,8.7752,8.6776,8.6776,76697,0
2014-09-16,8.699,8.8595,8.699,8.7752,72354,0
2014-09-17,8.7331,8.8101,8.7052,8.7267,88501,0
2014-09-18,8.788,8.8541,8.7331,8.7404,115824,0
2014-09-19,8.7972,8.8045,8.6776,8.7267,55659,0
2014-09-22,8.7467,8.7542,8.593,8.633,75257,0
2014-09-23,8.6216,8.6616,8.4922,8.5003,98968,0
2014-09-24,8.5367,8.6216,8.5367,8.593,63507,0
2014-09-25,8.5707,8.5707,8.3802,8.4147,72353,0
2014-09-26,8.451,8.4648,8.387,8.4147,96765,0
2014-09-29,8.338,8.3732,8.1258,8.3084,105996,0
2014-09-30,8.3802,8.3802,8.2749,8.3232,119575,0
2014-10-01,8.2713,8.3361,8.1852,8.2213,114158,0
2014-10-02,8.2066,8.2066,8.1199,8.1711,121526,0
2014-10-03,8.2506,8.2506,8.1492,8.1711,61792,0
2014-10-06,8.2645,8.3301,8.243,8.2566,107934,0
2014-10-07,8.243,8.3301,8.1852,8.1852,78374,0
2014-10-08,8.1921,8.3009,8.1124,8.293,110489,0
2014-10-09,8.293,8.293,8.1492,8.2213,114036,0
2014-10-10,8.1921,8.1921,8.0185,8.0555,98513,0
2014-10-13,8.0915,8.1921,7.9968,8.0262,82580,0
2014-10-14,8.0119,8.0915,7.9609,8.0697,114330,0
2014-10-15,8.0262,8.0764,7.8746,8.0697,235021,0
2014-10-16,7.9826,8.1769,7.9463,8.1626,291900,0
2014-10-17,8.2506,8.2566,8.0329,8.0915,79777,0
2014-10-20,8.0622,8.0981,8.0185,8.0622,115409,0
2014-10-21,8.0622,8.1492,8.0044,8.1199,174810,0
2014-10-22,8.1492,8.1852,8.0764,8.1626,68479,0
2014-10-23,8.2291,8.2645,8.1351,8.1921,87910,0
2014-10-24,8.1852,8.2713,8.1626,8.1994,60992,0
2014-10-27,8.1124,8.1852,8.0915,8.1124,91905,0
2014-10-28,8.1769,8.2506,8.1711,8.236,116144,0
2014-10-29,8.236,8.3075,8.156,8.2144,72589,0
2014-10-30,8.243,8.4448,8.2066,8.3075,86190,0
2014-10-31,8.387,8.4156,8.1994,8.286,175879,0
2014-11-03,8.2506,8.2791,8.2144,8.2566,128765,0
2014-11-04,8.2291,8.293,8.1124,8.293,67361,0
2014-11-05,8.2566,8.2566,8.0981,8.1351,85514,0
2014-11-06,8.1124,8.1351,8.0839,8.1056,76385,0
2014-11-07,8.0839,8.156,8.0697,8.0981,57476,0
2014-11-10,8.1267,8.1351,8.0764,8.0764,73395,0
2014-11-11,8.0329,8.0981,8.0329,8.0697,124054,0
2014-11-12,8.0185,8.0697,8.0185,8.0262,99032,0
2014-11-13,8.0555,8.0839,7.9388,7.9826,170563,0
2014-11-14,7.9826,8.0555,7.975,8.0262,140719,0
2014-11-17,7.9968,7.9968,7.9169,7.9169,118999,0
2014-11-18,7.9106,8.0471,7.9106,8.0471,177953,0
2014-11-19,8.0329,8.0471,7.9543,7.975,113611,0
2014-11-20,8.0044,8.0185,7.9463,7.9968,160685,0
2014-11-21,8.0839,8.1769,8.0839,8.1769,103855,0
2014-11-24,8.1711,8.1711,8.1124,8.1267,95488,0
2014-11-25,8.156,8.156,8.0697,8.0839,90893,0
2014-11-26,8.1199,8.1711,8.0839,8.1199,70348,0
2014-11-28,8.0697,8.0697,7.99,7.9968,84111,0
2014-12-01,7.9826,7.9826,7.9169,7.9543,80570,0
2014-12-02,7.9388,7.9968,7.9388,7.9675,80866,0
2014-12-03,7.9251,7.9826,7.9251,7.9675,117653,0
2014-12-04,7.9543,7.9826,7.9543,7.9675,77775,0
2014-12-05,7.9826,7.9826,7.8813,7.9325,90790,0
2014-12-08,7.9169,7.9251,7.809,7.8161,178332,0
2014-12-09,7.7577,7.7658,7.7076,7.7294,148184,0
2014-12-10,7.7155,7.7155,7.6572,7.6791,119185,0
2014-12-11,7.6651,7.7076,7.6359,7.6863,69369,0
2014-12-12,7.6067,7.6208,7.382,7.5491,176362,0
2014-12-15,7.5341,7.6139,7.3973,7.4616,179737,0
2014-12-16,7.3392,7.5058,7.3315,7.3682,240344,0
2014-12-17,7.3538,7.5918,7.3538,7.5562,141885,0
2014-12-18,7.6651,7.7005,7.5491,7.628,190584,0
2014-12-19,7.5997,7.6713,7.5341,7.642,200469,0
2014-12-22,7.7005,7.7512,7.6572,7.7005,151300,0
2014-12-23,7.6359,7.6863,7.6208,7.65,110317,0
2014-12-24,7.6359,7.7155,7.6359,7.6651,87709,0
2014-12-26,7.6934,7.7512,7.6713,7.6791,75860,0
2014-12-29,7.7294,7.7294,7.4324,7.6847,166655,0
2014-12-30,7.6547,7.6847,7.6178,7.6777,207693,0
2014-12-31,7.6996,7.7448,7.5366,7.6996,249051,0
2015-01-02,7.6996,7.7366,7.5886,7.6476,82618,0
2015-01-05,7.5957,7.5957,7.4692,7.5138,112085,0
2015-01-06,7.477,7.5585,7.4028,7.4846,102665,0
2015-01-07,7.5736,7.6476,7.5366,7.5656,85261,0
2015-01-08,7.6547,7.8706,7.6476,7.7146,146167,0
2015-01-09,7.7366,7.7448,7.6777,7.7146,44392,0
2015-01-12,7.6926,7.7146,7.6028,7.6407,34327,0
2015-01-13,7.7146,7.7586,7.6407,7.6847,183701,0
2015-01-14,7.6328,7.9299,7.5806,7.9299,63850,0
2015-01-15,7.9227,7.9227,7.6996,7.6996,113082,0
2015-01-16,7.6627,7.7886,7.6627,7.7886,77182,0
2015-01-20,7.8106,7.826,7.7294,7.8186,142510,0
2015-01-21,7.826,7.9382,7.8106,7.9299,85913,0
2015-01-22,8.0044,8.0337,7.9227,8.0194,66036,0
2015-01-23,8.042,8.042,7.8926,7.9009,75840,0
2015-01-26,7.9446,7.9446,7.8333,7.8626,91731,0
2015-01-27,7.774,7.8406,7.7667,7.774,70577,0
2015-01-28,7.7968,7.804,7.6328,7.6996,68021,0
2015-01-29,7.6926,7.6996,7.6407,7.6777,66874,0
2015-01-30,7.5806,7.6028,7.5216,7.5736,152716,0
2015-02-02,7.6178,7.6777,7.6028,7.6777,77801,0
2015-02-03,7.7146,7.8106,7.6926,7.804,165510,0
2015-02-04,7.774,7.8106,7.7146,7.7667,73533,0
2015-02-05,7.7366,7.8406,7.7366,7.8406,84959,0
2015-02-06,7.7886,7.7886,7.6926,7.7146,91501,0
2015-02-09,7.6777,7.7146,7.6547,7.6547,83898,0
2015-02-10,7.6697,7.6847,7.6328,7.6777,49760,0
2015-02-11,7.6328,7.6777,7.5736,7.6407,112706,0
2015-02-12,7.6328,7.722,7.6328,7.6847,74643,0
2015-02-13,7.7068,7.7886,7.7068,7.774,89761,0
2015-02-17,7.774,7.774,7.6996,7.7294,52049,0
2015-02-18,7.6996,7.7146,7.6627,7.6996,62131,0
2015-02-19,7.6627,7.7294,7.6547,7.7146,62760,0
2015-02-20,7.6697,7.7968,7.6697,7.7448,45097,0
2015-02-23,7.6996,7.722,7.6926,7.7068,115800,0
2015-02-24,7.6926,7.804,7.6926,7.774,128266,0
2015-02-25,7.7366,7.7968,7.7366,7.7667,73299,0
2015-02-26,7.7886,7.8106,7.774,7.7886,48301,0
2015-02-27,7.7667,7.8333,7.7667,7.8333,49035,0
2015-03-02,7.826,7.8333,7.7667,7.7968,81671,0
2015-03-03,7.7519,7.7519,7.7146,7.7146,57454,0
2015-03-04,7.6847,7.7068,7.6328,7.6926,170476,0
2015-03-05,7.7294,7.7294,7.6777,7.6996,66198,0
2015-03-06,7.6627,7.6777,7.5806,7.5886,111947,0
2015-03-09,7.6257,7.6257,7.5736,7.5806,44804,0
2015-03-10,7.4915,7.4988,7.4249,7.4324,89208,0
2015-03-11,7.4394,7.4616,7.4095,7.4616,68487,0
2015-03-12,7.5138,7.5366,7.447,7.4616,136568,0
2015-03-13,7.4394,7.447,7.3652,7.3873,114098,0
2015-03-16,7.4547,7.4547,7.4172,7.4324,92437,0
2015-03-17,7.4324,7.4547,7.4028,7.4249,262911,0
2015-03-18,7.4249,7.6178,7.4028,7.5216,434597,0
2015-03-19,7.5216,7.5216,7.447,7.447,138989,0
2015-03-20,7.477,7.5286,7.447,7.4547,328707,0
2015-03-23,7.4547,7.5366,7.4547,7.477,211918,0
2015-03-24,7.4988,7.5286,7.4915,7.4988,211380,0
2015-03-25,7.5366,7.5436,7.4095,7.4172,336644,0
2015-03-26,7.4095,7.4172,7.3805,7.4095,218107,0
2015-03-27,7.4172,7.447,7.3951,7.447,64317,0
2015-03-30,7.4616,7.5366,7.4616,7.5286,113965,0
2015-03-31,7.4915,7.5286,7.4692,7.4988,70354,0
2015-04-01,7.5742,7.6201,7.5665,7.6123,227698,0
2015-04-02,7.643,7.6808,7.643,7.6737,109536,0
2015-04-06,7.6659,7.7731,7.6659,7.7423,123259,0
2015-04-07,7.7423,7.8106,7.7342,7.7504,108699,0
2015-04-08,7.8414,7.9258,7.8414,7.895,115157,0
2015-04-09,7.9176,7.9717,7.9113,7.9415,112816,0
2015-04-10,7.9258,7.9649,7.9113,7.9415,110450,0
2015-04-13,7.9415,7.9793,7.8878,7.9486,87054,0
2015-04-14,7.9339,7.9876,7.9176,7.9876,90192,0
2015-04-15,8.0103,8.0479,7.9339,8.0479,138775,0
2015-04-16,8.0329,8.1401,7.9944,8.1242,119177,0
2015-04-17,8.0103,8.0253,7.9415,7.9876,65485,0
2015-04-20,8.0253,8.0479,8.0253,8.0329,50078,0
2015-04-21,8.0555,8.0789,8.0479,8.0713,36153,0
2015-04-22,8.0789,8.1091,8.0555,8.0947,48108,0
2015-04-23,8.1091,8.2083,8.1015,8.2021,62742,0
2015-04-24,8.1862,8.2248,8.1777,8.2083,46400,0
2015-04-27,8.2472,8.2697,8.2083,8.2558,70584,0
2015-04-28,8.2472,8.2697,8.2161,8.2317,71105,0
2015-04-29,8.1935,8.3084,8.1711,8.3009,133715,0
2015-04-30,8.2628,8.2628,8.1862,8.1862,61565,0
2015-05-01,8.2161,8.2394,8.1711,8.2083,50063,0
2015-05-04,8.1935,8.2248,8.1777,8.2083,63263,0
2015-05-05,8.1777,8.1935,8.1777,8.1777,48885,0
2015-05-06,8.2021,8.2021,8.1015,8.1242,139132,0
2015-05-07,8.1174,8.1242,8.0789,8.0789,80212,0
2015-05-08,8.1091,8.1711,8.0947,8.1401,72414,0
2015-05-11,8.1015,8.1091,8.0412,8.0713,46665,0
2015-05-12,8.0019,8.1242,7.9876,8.1242,140850,0
2015-05-13,8.1401,8.2083,8.0637,8.0947,56599,0
2015-05-14,8.1401,8.1485,8.0864,8.1174,45882,0
2015-05-15,8.1015,8.2083,8.1015,8.1935,65748,0
2015-05-18,8.1551,8.1626,8.1325,8.1325,57091,0
2015-05-19,8.1485,8.1711,8.1174,8.1174,80911,0
2015-05-20,8.1485,8.1626,8.0864,8.1174,35292,0
2015-05-21,8.1091,8.1242,8.0947,8.1242,29803,0
2015-05-22,8.1485,8.1485,8.0947,8.1091,47708,0
2015-05-26,8.0864,8.0864,8.0019,8.0253,92114,0
2015-05-27,8.0019,8.0329,7.9649,8.0253,62089,0
2015-05-28,7.9649,7.9649,7.9113,7.9339,98946,0
2015-05-29,7.9176,7.9176,7.8804,7.8804,54375,0
2015-06-01,7.8804,7.8878,7.8267,7.8495,56912,0
2015-06-02,7.8414,7.9113,7.8106,7.8878,56343,0
2015-06-03,7.9032,7.9032,7.8414,7.8804,61565,0
2015-06-04,7.895,7.895,7.796,7.8186,108618,0
2015-06-05,7.7577,7.7805,7.7277,7.7342,39083,0
2015-06-08,7.6967,7.7731,7.6967,7.7277,60258,0
2015-06-09,7.7045,7.7277,7.6737,7.6885,54220,0
2015-06-10,7.7114,7.7577,7.6737,7.7194,70503,0
2015-06-11,7.7423,7.7504,7.7194,7.7342,50215,0
2015-06-12,7.7114,7.7277,7.6885,7.7277,38429,0
2015-06-15,7.643,7.6737,7.5894,7.6123,46140,0
2015-06-16,7.6272,7.6509,7.5742,7.6509,37775,0
2015-06-17,7.6509,7.6967,7.5972,7.6885,67968,0
2015-06-18,7.7114,7.7504,7.6808,7.7277,63003,0
2015-06-19,7.6737,7.7045,7.6123,7.6659,29934,0
2015-06-22,7.7045,7.7423,7.6737,7.6967,63134,0
2015-06-23,7.7423,7.7651,7.7114,7.7114,49789,0
2015-06-24,7.7731,7.7731,7.7342,7.7577,47184,0
2015-06-25,7.7342,7.7342,7.6578,7.6659,120777,0
2015-06-26,7.6123,7.643,7.5207,7.5507,140907,0
2015-06-29,7.467,7.5436,7.4287,7.4746,132541,0
2015-06-30,7.5207,7.5507,7.4822,7.5359,72878,0
2015-07-01,7.613,7.6366,7.5656,7.5972,145288,0
2015-07-02,7.613,7.6523,7.5184,7.5972,53545,0
2015-07-06,7.4789,7.4789,7.3923,7.3923,99481,0
2015-07-07,7.3214,7.353,7.2505,7.353,167237,0
2015-07-08,7.2347,7.2347,7.1243,7.1243,118133,0
2015-07-09,7.2425,7.2583,7.1953,7.2032,87555,0
2015-07-10,7.2822,7.3608,7.2822,7.3608,86410,0
2015-07-13,7.3844,7.4949,7.3844,7.4397,113946,0
2015-07-14,7.4238,7.4475,7.4002,7.4397,70842,0
2015-07-15,7.3923,7.408,7.3686,7.3923,139292,0
2015-07-16,7.4318,7.5026,7.416,7.4475,164827,0
2015-07-17,7.4554,7.4554,7.3923,7.416,55450,0
2015-07-20,7.3686,7.3686,7.3294,7.3608,89964,0
2015-07-21,7.3608,7.3608,7.3137,7.3137,52026,0
2015-07-22,7.2742,7.2899,7.2742,7.2899,42381,0
2015-07-23,7.2899,7.2899,7.2347,7.2425,46440,0
2015-07-24,7.2109,7.2347,7.0536,7.1006,96054,0
2015-07-27,6.9196,6.9589,6.8564,6.9196,80955,0
2015-07-28,6.9353,6.9353,6.8564,6.9196,158482,0
2015-07-29,6.9196,7.0298,6.9196,6.9903,71945,0
2015-07-30,6.9824,6.9824,6.9589,6.9746,70931,0
2015-07-31,7.0298,7.0536,6.9984,7.0298,44665,0
2015-08-03,6.9903,7.0062,6.9903,7.0062,68394,0
2015-08-04,7.0378,7.0536,7.0062,7.0378,71184,0
2015-08-05,7.0693,7.085,6.9903,6.9903,86917,0
2015-08-06,6.9589,6.9824,6.9353,6.9509,72800,0
2015-08-07,6.9274,6.9353,6.9196,6.9196,39842,0
2015-08-10,6.9431,6.9431,6.8801,6.8959,52912,0
2015-08-11,6.8093,6.8408,6.7144,6.8014,87596,0
2015-08-12,6.6987,6.7539,6.6751,6.7066,142242,0
2015-08-13,6.7066,6.7697,6.6594,6.7382,143892,0
2015-08-14,6.7225,6.7539,6.6751,6.6751,110900,0
2015-08-17,6.6041,6.6357,6.557,6.5962,98846,0
2015-08-18,6.557,6.5962,6.5491,6.5491,91742,0
2015-08-19,6.5334,6.565,6.5254,6.5254,65475,0
2015-08-20,6.4308,6.5175,6.3837,6.3837,141481,0
2015-08-21,6.2889,6.3205,6.1866,6.2338,250986,0
2015-08-24,5.5245,6.0211,5.5168,5.8082,290937,0
2015-08-25,5.9817,6.0919,5.8792,5.887,203021,0
2015-08-26,6.0369,6.0369,5.8556,5.9659,278266,0
2015-08-27,6.0053,6.1787,6.0053,6.1314,98466,0
2015-08-28,6.1236,6.1236,6.029,6.0999,152393,0
2015-08-31,6.0211,6.0762,5.9817,6.0369,83746,0
2015-09-01,5.8792,6.0525,5.8792,5.9974,116737,0
2015-09-02,6.0525,6.084,6.029,6.0684,37558,0
2015-09-03,6.084,6.1471,6.0053,6.0211,226877,0
2015-09-04,5.9187,5.9737,5.9107,5.9265,114453,0
2015-09-08,6.0603,6.0603,6.0053,6.0369,73342,0
2015-09-09,6.1314,6.1628,6.0525,6.0919,185639,0
2015-09-10,6.0919,6.1707,6.0762,6.1156,44132,0
2015-09-11,6.1314,6.1787,6.0919,6.1471,32484,0
2015-09-14,6.1471,6.1471,6.0762,6.1078,61793,0
2015-09-15,6.0999,6.1866,6.0919,6.1628,64714,0
2015-09-16,6.1471,6.3363,6.1156,6.3283,232967,0
2015-09-17,6.2417,6.4308,6.2338,6.3442,78720,0
2015-09-18,6.2811,6.3758,6.2811,6.3127,125873,0
2015-09-21,6.3127,6.3127,6.2338,6.2574,108236,0
2015-09-22,6.1314,6.1866,6.1156,6.1707,53927,0
2015-09-23,6.1628,6.1707,6.084,6.0999,37558,0
2015-09-24,6.0132,6.1156,6.0053,6.0999,88500,0
2015-09-25,6.1314,6.1628,6.029,6.0684,76134,0
2015-09-28,6.0211,6.029,5.9581,5.9817,87146,0
2015-09-29,5.9422,6.0053,5.9422,5.9501,66363,0
2015-09-30,6.0053,6.0999,6.0053,6.0762,100114,0
2015-10-01,6.1332,6.1737,6.0762,6.0923,70416,0
2015-10-02,6.0275,6.2062,6.0192,6.1818,121135,0
2015-10-05,6.2223,6.3847,6.1981,6.3847,90158,0
2015-10-06,6.3443,6.3768,6.255,6.3686,140953,0
2015-10-07,6.4662,6.5392,6.4662,6.5069,91957,0
2015-10-08,6.5069,6.5879,6.4986,6.5716,42100,0
2015-10-09,6.5879,6.6529,6.4986,6.6529,73370,0
2015-10-12,6.6937,6.6937,6.596,6.6611,47643,0
2015-10-13,6.5555,6.6286,6.5392,6.5474,28929,0
2015-10-14,6.6041,6.6611,6.5311,6.5799,93436,0
2015-10-15,6.6368,6.7016,6.6206,6.6937,71891,0
2015-10-16,6.6611,6.7423,6.6448,6.7261,137013,0
2015-10-19,6.6448,6.6611,6.6286,6.6529,55274,0
2015-10-20,6.6611,6.7013,6.6368,6.6751,16962,0
2015-10-21,6.6529,6.6529,6.5555,6.5637,97743,0
2015-10-22,6.5716,6.6774,6.5716,6.6286,111653,0
2015-10-23,6.6937,6.7584,6.6774,6.7342,112639,0
2015-10-26,6.6855,6.7179,6.6774,6.7098,95284,0
2015-10-27,6.6368,6.6692,6.6123,6.6368,71278,0
2015-10-28,6.6368,6.6611,6.596,6.6041,103900,0
2015-10-29,6.5799,6.5799,6.5474,6.5799,143415,0
2015-10-30,6.5799,6.6206,6.5392,6.6206,31147,0
2015-11-02,6.6041,6.7016,6.596,6.6611,31219,0
2015-11-03,6.6206,6.7992,6.6041,6.7992,45548,0
2015-11-04,6.8155,6.8804,6.7668,6.8398,102224,0
2015-11-05,6.8073,6.8398,6.7584,6.8073,55520,0
2015-11-06,6.7423,6.7423,6.6611,6.7098,57613,0
2015-11-09,6.6855,6.6855,6.6041,6.6041,49982,0
2015-11-10,6.6041,6.6206,6.5392,6.5716,48502,0
2015-11-11,6.5879,6.5879,6.5311,6.5474,64259,0
2015-11-12,6.4905,6.5231,6.4336,6.4743,40009,0
2015-11-13,6.4417,6.4743,6.3523,6.3768,38039,0
2015-11-16,6.3847,6.3847,6.3036,6.3768,47763,0
2015-11-17,6.3768,6.4662,6.3768,6.4499,86787,0
2015-11-18,6.4093,6.4662,6.3931,6.4417,53304,0
2015-11-19,6.4905,6.5555,6.4905,6.5474,92942,0
2015-11-20,6.5392,6.6206,6.5392,6.6123,68938,0
2015-11-23,6.6206,6.6206,6.5637,6.6123,33117,0
2015-11-24,6.5392,6.6041,6.5311,6.596,55396,0
2015-11-25,6.5392,6.5716,6.5311,6.5637,43702,0
2015-11-27,6.5069,6.5069,6.4254,6.4824,23019,0
2015-11-30,6.4499,6.5231,6.4336,6.4417,61306,0
2015-12-01,6.4499,6.5069,6.4336,6.4986,91820,0
2015-12-02,6.4986,6.4986,6.3768,6.3847,81216,0
2015-12-03,6.4093,6.4174,6.255,6.2955,95201,0
2015-12-04,6.2469,6.3686,6.2386,6.3523,50471,0
2015-12-07,6.2792,6.32,6.2144,6.2875,76692,0
2015-12-08,6.1901,6.2062,6.1654,6.1737,72744,0
2015-12-09,6.1818,6.2062,6.1087,6.1412,75337,0
2015-12-10,6.1006,6.1169,6.0601,6.0762,83957,0
2015-12-11,5.9707,5.9707,5.9462,5.9462,91219,0
2015-12-14,5.9381,5.9707,5.8488,5.8649,158430,0
2015-12-15,5.9624,6.0192,5.9381,5.9381,80140,0
2015-12-16,6.0112,6.0923,5.9462,6.0601,161388,0
2015-12-17,6.0762,6.1087,6.0518,6.0923,134674,0
2015-12-18,6.0923,6.1249,6.0762,6.1087,103775,0
2015-12-21,6.1169,6.1981,6.0681,6.0681,141692,0
2015-12-22,6.1169,6.1654,6.0923,6.1412,101138,0
2015-12-23,6.1492,6.2386,6.1492,6.2386,81986,0
2015-12-24,6.2062,6.255,6.1818,6.2469,56299,0
2015-12-28,6.2144,6.2223,6.1574,6.1654,169329,0
2015-12-29,6.2073,6.2242,6.1332,6.1654,241068,0
2015-12-30,6.1571,6.174,6.1321,6.1404,177310,0
2015-12-31,6.0818,6.2073,6.0818,6.1991,158346,0
2016-01-04,6.065,6.0903,5.9477,5.9729,129837,0
2016-01-05,5.9812,6.0316,5.9812,6.0232,102590,0
2016-01-06,5.931,5.9645,5.9227,5.931,177218,0
2016-01-07,5.8473,5.8473,5.7467,5.7467,214666,0
2016-01-08,5.7802,5.7885,5.6964,5.6964,150670,0
2016-01-11,5.6964,5.709,5.6211,5.6211,123962,0
2016-01-12,5.6546,5.6546,5.596,5.596,123793,0
2016-01-13,5.5792,5.6503,5.5709,5.5875,166426,0
2016-01-14,5.5624,5.611,5.5457,5.5709,72692,0
2016-01-15,5.5205,5.5524,5.4367,5.4367,170556,0
2016-01-19,5.5288,5.5624,5.4367,5.4953,106718,0
2016-01-20,5.3698,5.42,5.2945,5.2945,162295,0
2016-01-21,5.2608,5.4116,5.2608,5.4116,87230,0
2016-01-22,5.4619,5.5288,5.4452,5.5038,110784,0
2016-01-25,5.4869,5.5086,5.4367,5.4535,21901,0
2016-01-26,5.4869,5.5038,5.4702,5.4786,36665,0
2016-01-27,5.4786,5.4786,5.42,5.4619,44469,0
2016-01-28,5.5038,5.5288,5.4702,5.4786,78966,0
2016-01-29,5.5624,5.6546,5.5372,5.6546,82471,0
2016-02-01,5.5792,5.688,5.5792,5.6714,64552,0
2016-02-02,5.6043,5.6128,5.5038,5.5038,46779,0
2016-02-03,5.5542,5.6211,5.4869,5.6211,42206,0
2016-02-04,5.6462,5.7174,5.6077,5.6714,50221,0
2016-02-05,5.6379,5.6546,5.5926,5.6043,21038,0
2016-02-08,5.5457,5.5792,5.4869,5.5205,74577,0
2016-02-09,5.3865,5.4702,5.3865,5.4535,130397,0
2016-02-10,5.5038,5.5542,5.4535,5.4702,93574,0
2016-02-11,5.3362,5.3949,5.3195,5.3615,63953,0
2016-02-12,5.3865,5.4283,5.3615,5.3698,122774,0
2016-02-16,5.4535,5.4953,5.4535,5.4619,70717,0
2016-02-17,5.6211,5.6211,5.5542,5.5709,61955,0
2016-02-18,5.5875,5.6462,5.5457,5.5709,90607,0
2016-02-19,5.5288,5.5875,5.5205,5.5709,37467,0
2016-02-22,5.6714,5.688,5.6295,5.6462,93175,0
2016-02-23,5.6631,5.6631,5.6043,5.6043,87454,0
2016-02-24,5.5038,5.5875,5.4702,5.5875,56950,0
2016-02-25,5.5875,5.6043,5.5624,5.6043,62538,0
2016-02-26,5.6631,5.6631,5.5718,5.5875,58241,0
2016-02-29,5.5875,5.6769,5.5792,5.6211,46617,0
2016-03-01,5.6546,5.7968,5.6546,5.7927,41619,0
2016-03-02,5.8222,5.9395,5.8053,5.931,74716,0
2016-03-03,5.9144,6.0064,5.8724,5.9812,29314,0
2016-03-04,6.0232,6.2493,5.9896,6.1153,82204,0
2016-03-07,6.0566,6.132,6.0148,6.0903,29774,0
2016-03-08,6.0483,6.1153,5.9729,6.0316,32531,0
2016-03-09,6.0734,6.1238,6.0399,6.0818,58250,0
2016-03-10,6.107,6.1321,6.0064,6.0903,27677,0
2016-03-11,6.1654,6.2354,6.1654,6.2325,38259,0
2016-03-14,6.1906,6.2186,6.1571,6.2186,17497,0
2016-03-15,6.1571,6.1571,6.065,6.1229,31258,0
2016-03-16,6.0903,6.2242,6.0818,6.2158,41671,0
2016-03-17,6.2411,6.3582,6.2411,6.3582,38312,0
2016-03-18,6.3667,6.4167,6.3667,6.3834,33708,0
2016-03-21,6.4,6.4336,6.3516,6.4085,25235,0
2016-03-22,6.3749,6.4419,6.3499,6.4085,40752,0
2016-03-23,6.3834,6.3834,6.308,6.3247,32750,0
2016-03-24,6.2829,6.2829,6.1823,6.2661,23356,0
2016-03-28,6.2411,6.2745,6.1992,6.2359,39712,0
2016-03-29,6.2411,6.3332,6.1823,6.3332,35493,0
2016-03-30,6.3918,6.5384,6.3918,6.4252,50209,0
2016-03-31,6.4336,6.5007,6.4336,6.4762,64780,0
2016-04-01,6.3978,6.4411,6.3287,6.4238,55284,0
2016-04-04,6.3978,6.4496,6.3527,6.3651,94773,0
2016-04-05,6.3373,6.3373,6.2498,6.2498,41317,0
2016-04-06,6.2769,6.3028,6.156,6.3028,83351,0
2016-04-07,6.2252,6.2252,6.156,6.1648,42867,0
2016-04-08,6.2769,6.3287,6.2337,6.2597,33814,0
2016-04-11,6.3201,6.3942,6.3201,6.3373,28087,0
2016-04-12,6.3805,6.441,6.3383,6.4196,28478,0
2016-04-13,6.4928,6.5445,6.4928,6.5273,31868,0
2016-04-14,6.5359,6.5877,6.4928,6.5532,37622,0
2016-04-15,6.5445,6.6482,6.5101,6.5359,62679,0
2016-04-18,6.5273,6.7001,6.5163,6.5876,118609,0
2016-04-19,6.6742,6.6742,6.5963,6.6395,70011,0
2016-04-20,6.5877,6.6222,6.5705,6.605,42361,0
2016-04-21,6.6222,6.6482,6.549,6.5535,27164,0
2016-04-22,6.5705,6.5999,6.5186,6.5445,26863,0
2016-04-25,6.5792,6.5792,6.4496,6.5359,47261,0
2016-04-26,6.5705,6.5705,6.5016,6.5705,61530,0
2016-04-27,6.5963,6.5963,6.5273,6.5792,37565,0
2016-04-28,6.5186,6.5792,6.5186,6.5705,38645,0
2016-04-29,6.5101,6.5359,6.4756,6.5359,17890,0
2016-05-02,6.5101,6.5143,6.4668,6.4928,20101,0
2016-05-03,6.3978,6.3978,6.3201,6.3201,86922,0
2016-05-04,6.2942,6.3805,6.2597,6.2597,38207,0
2016-05-05,6.2942,6.2942,6.1734,6.1734,22422,0
2016-05-06,6.156,6.1993,6.1128,6.1649,21125,0
2016-05-09,6.2078,6.2078,6.1214,6.1214,36524,0
2016-05-10,6.1734,6.2337,6.1734,6.2078,55979,0
2016-05-11,6.156,6.2252,6.156,6.2165,46000,0
2016-05-12,6.2425,6.3114,6.156,6.2337,225969,0
2016-05-13,6.2252,6.2337,6.1128,6.156,93583,0
2016-05-16,6.1214,6.1906,6.0956,6.1214,83453,0
2016-05-17,6.1128,6.1648,6.0956,6.1301,58725,0
2016-05-18,6.0956,6.1085,6.0265,6.0697,66617,0
2016-05-19,6.0351,6.0351,5.9747,6.018,38926,0
2016-05-20,6.0439,6.0609,6.0093,6.018,43583,0
2016-05-23,6.0351,6.0439,6.0006,6.0093,80041,0
2016-05-24,6.0351,6.0868,6.0265,6.0524,99228,0
2016-05-25,6.1301,6.1648,6.1214,6.156,33215,0
2016-05-26,6.1301,6.1819,6.0524,6.1819,22675,0
2016-05-27,6.1993,6.1993,6.1301,6.1387,51615,0
2016-05-31,6.1301,6.1819,6.1301,6.1474,39568,0
2016-06-01,6.1387,6.1905,6.1387,6.1784,61096,0
2016-06-02,6.1648,6.2597,6.0524,6.2597,65269,0
2016-06-03,6.2769,6.3588,6.2769,6.3287,79625,0
2016-06-06,6.2856,6.3805,6.2856,6.3632,76306,0
2016-06-07,6.3719,6.4496,6.3719,6.4324,69418,0
2016-06-08,6.4755,6.5531,6.4496,6.5359,53236,0
2016-06-09,6.5186,6.5186,6.4411,6.4755,37415,0
2016-06-10,6.4065,6.4065,6.2942,6.3114,28043,0
2016-06-13,6.251,6.3114,6.2337,6.2425,62698,0
2016-06-14,6.2337,6.2337,6.1474,6.1906,41560,0
2016-06-15,6.2252,6.2769,6.2078,6.2165,56025,0
2016-06-16,6.1648,6.1819,6.0697,6.156,196928,0
2016-06-17,6.1734,6.1993,6.1214,6.1648,102554,0
2016-06-20,6.3028,6.3627,6.251,6.2597,108822,0
2016-06-21,6.2769,6.346,6.2597,6.2856,66794,0
2016-06-22,6.3978,6.3978,6.2769,6.3114,66117,0
2016-06-23,6.4324,6.4668,6.3373,6.4411,106924,0
2016-06-24,6.251,6.251,6.1214,6.156,171499,0
2016-06-27,6.1474,6.1474,6.0093,6.0784,67877,0
2016-06-28,6.1906,6.2425,6.1734,6.1819,167529,0
2016-06-29,6.2165,6.346,6.2165,6.3114,75237,0
2016-06-30,6.2856,6.3805,6.2856,6.346,53762,0
2016-07-01,6.3995,6.4708,6.2569,6.4618,64256,0
2016-07-05,6.4173,6.4173,6.3297,6.346,31681,0
2016-07-06,6.3281,6.337,6.2479,6.3103,122993,0
2016-07-07,6.2925,6.3727,6.2925,6.3103,74927,0
2016-07-08,6.3995,6.4396,6.3816,6.3995,141990,0
2016-07-11,6.435,6.4976,6.4173,6.4708,94825,0
2016-07-12,6.5065,6.5866,6.5065,6.5422,114771,0
2016-07-13,6.5599,6.5777,6.5242,6.5422,75599,0
2016-07-14,6.6044,6.6489,6.5689,6.6133,134674,0
2016-07-15,6.6668,6.6937,6.5777,6.6044,141938,0
2016-07-18,6.6044,6.7113,6.6044,6.6668,112024,0
2016-07-19,6.6489,6.6579,6.6133,6.6133,66150,0
2016-07-20,6.6489,6.6937,6.6489,6.6847,59684,0
2016-07-21,6.6937,6.747,6.6838,6.7204,192095,0
2016-07-22,6.756,6.8094,6.7293,6.8005,55667,0
2016-07-25,6.7917,6.8005,6.756,6.7828,111088,0
2016-07-26,6.8273,6.8273,6.7828,6.8184,49228,0
2016-07-27,6.8451,6.8451,6.7782,6.8451,48288,0
2016-07-28,6.7917,6.8362,6.7738,6.8362,36228,0
2016-07-29,6.854,6.9076,6.8005,6.8985,55007,0
2016-08-01,6.961,6.9788,6.8273,6.8451,70200,0
2016-08-02,6.863,6.8718,6.7738,6.8005,38010,0
2016-08-03,6.7917,6.8718,6.7649,6.8718,63673,0
2016-08-04,6.8718,6.9253,6.8094,6.9165,42801,0
2016-08-05,6.9521,6.961,6.8808,6.961,66216,0
2016-08-08,6.9877,7.0233,6.9699,7.0056,55763,0
2016-08-09,7.0233,7.1126,7.0145,7.0768,114356,0
2016-08-10,7.1214,7.1304,7.0323,7.1304,50098,0
2016-08-11,7.1126,7.1748,7.1126,7.1482,179531,0
2016-08-12,7.166,7.1748,7.0858,7.1482,55086,0
2016-08-15,7.1572,7.2462,7.1572,7.2372,100400,0
2016-08-16,7.2016,7.2194,7.1393,7.2105,87863,0
2016-08-17,7.1748,7.1927,7.0768,7.1838,67013,0
2016-08-18,7.2194,7.2283,7.1927,7.2283,67493,0
2016-08-19,7.1482,7.2462,7.1214,7.2194,81585,0
2016-08-22,7.2105,7.2105,7.1285,7.1304,101798,0
2016-08-23,7.1572,7.2084,7.1214,7.1214,97719,0
2016-08-24,7.1304,7.2105,7.059,7.1927,234977,0
2016-08-25,7.1927,7.2283,7.166,7.2283,294602,0
2016-08-26,7.2462,7.2639,7.1748,7.2194,211548,0
2016-08-29,7.2462,7.2462,7.1838,7.2194,64378,0
2016-08-30,7.2551,7.2551,7.2016,7.2194,39398,0
2016-08-31,7.2194,7.2639,7.1305,7.2016,287898,0
2016-09-01,7.2372,7.2372,7.1393,7.2105,58752,0
2016-09-02,7.2551,7.3086,7.2372,7.2908,41617,0
2016-09-06,7.3443,7.4155,7.3443,7.3977,105594,0
2016-09-07,7.46,7.46,7.3977,7.4423,46219,0
2016-09-08,7.4512,7.4512,7.3888,7.4067,43177,0
2016-09-09,7.3532,7.371,7.2016,7.2202,70437,0
2016-09-12,7.1927,7.2462,7.1304,7.2283,152552,0
2016-09-13,7.1748,7.1748,7.0145,7.0323,105337,0
2016-09-14,7.0501,7.0948,7.0056,7.0233,75529,0
2016-09-15,7.059,7.0938,7.0411,7.0501,213156,0
2016-09-16,7.0858,7.2462,6.9966,7.0233,45886,0
2016-09-19,7.0858,7.1422,7.0501,7.0501,121044,0
2016-09-20,7.0858,7.1572,7.0501,7.0768,109612,0
2016-09-21,7.166,7.2506,7.1304,7.2462,87543,0
2016-09-22,7.2997,7.3265,7.2639,7.2908,149566,0
2016-09-23,7.2639,7.2819,7.2283,7.2639,77539,0
2016-09-26,7.2194,7.2194,7.1685,7.1838,78848,0
2016-09-27,7.1838,7.2462,7.1838,7.2283,125201,0
2016-09-28,7.2997,7.3086,7.2283,7.2639,142154,0
2016-09-29,7.2462,7.2908,7.166,7.1853,69257,0
2016-09-30,7.1927,7.3443,7.1927,7.2997,68600,0
2016-10-03,7.2997,7.2997,7.1713,7.2905,229488,0
2016-10-04,7.2905,7.2905,7.199,7.2538,66449,0
2016-10-05,7.2905,7.2997,7.2448,7.263,90385,0
2016-10-06,7.2722,7.3181,7.2538,7.3181,66002,0
2016-10-07,7.3181,7.3364,7.2538,7.2814,35564,0
2016-10-10,7.3088,7.4188,7.2997,7.373,142336,0
2016-10-11,7.3364,7.3364,7.208,7.2172,81358,0
2016-10-12,7.208,7.3456,7.1896,7.2722,370589,0
2016-10-13,7.2448,7.2538,7.1447,7.2172,94329,0
2016-10-14,7.2263,7.2722,7.2172,7.2448,54298,0
2016-10-17,7.2172,7.2448,7.1805,7.1895,88087,0
2016-10-18,7.3088,7.3181,7.2722,7.2814,90333,0
2016-10-19,7.3273,7.3273,7.2997,7.3181,79386,0
2016-10-20,7.3088,7.3181,7.2814,7.2997,47943,0
2016-10-21,7.3181,7.3273,7.2538,7.3273,42590,0
2016-10-24,7.3548,7.4646,7.3548,7.4005,72193,0
2016-10-25,7.4097,7.4372,7.3648,7.4097,75898,0
2016-10-26,7.4097,7.4097,7.3024,7.373,70569,0
2016-10-27,7.4097,7.4097,7.2905,7.3364,49152,0
2016-10-28,7.373,7.4005,7.2814,7.3456,82649,0
2016-10-31,7.3364,7.4464,7.3088,7.3254,53066,0
2016-11-01,7.3639,7.4372,7.2814,7.3273,40219,0
2016-11-02,7.2997,7.3548,7.2263,7.2538,116085,0
2016-11-03,7.2538,7.3181,7.0622,7.1071,33112,0
2016-11-04,7.1163,7.1805,7.0676,7.0705,29586,0
2016-11-07,7.1529,7.2905,7.1529,7.263,66275,0
2016-11-08,7.2263,7.3273,7.1539,7.263,45091,0
2016-11-09,7.1529,7.1896,7.0246,7.1347,58266,0
2016-11-10,7.1805,7.1896,6.9993,7.0521,51953,0
2016-11-11,6.9329,7.0796,6.9145,7.0063,45791,0
2016-11-14,7.0063,7.0246,6.9238,6.9695,52595,0
2016-11-15,6.9603,7.0704,6.9603,7.0246,45561,0
2016-11-16,6.9603,7.1805,6.9603,6.9879,94802,0
2016-11-17,6.9879,7.0154,6.832,6.8778,74847,0
2016-11-18,6.9238,6.997,6.832,6.997,35905,0
2016-11-21,7.0796,7.0888,6.9433,7.0063,69323,0
2016-11-22,7.1071,7.2356,7.0888,7.1989,139970,0
2016-11-23,7.1621,7.1713,7.1298,7.1438,84998,0
2016-11-25,7.2172,7.2448,7.1163,7.1163,34987,0
2016-11-28,7.1805,7.1805,6.8228,7.0704,69904,0
2016-11-29,7.0796,7.1438,7.0577,7.0612,48494,0
2016-11-30,7.0979,7.1255,7.0512,7.0796,62172,0
2016-12-01,7.0704,7.1347,6.832,6.8686,251593,0
2016-12-02,6.9238,6.9696,6.887,6.9421,76245,0
2016-12-05,6.9238,7.0478,6.9238,7.043,70736,0
2016-12-06,7.0154,7.0704,6.9706,7.043,81993,0
2016-12-07,7.0521,7.1438,6.9879,7.0796,64130,0
2016-12-08,7.0704,7.1255,7.0612,7.1163,52392,0
2016-12-09,7.1163,7.1163,7.043,7.0704,71851,0
2016-12-12,7.0337,7.1163,7.0154,7.0246,77210,0
2016-12-13,7.0979,7.1529,7.053,7.1071,74981,0
2016-12-14,7.0704,7.1515,6.9511,6.9879,107609,0
2016-12-15,7.0063,7.0063,6.8871,6.997,117837,0
2016-12-16,6.9421,7.053,6.9421,7.053,72661,0
2016-12-19,7.0337,7.043,6.9879,7.0246,81591,0
2016-12-20,7.0063,7.043,6.9787,7.0063,117344,0
2016-12-21,7.0246,7.0485,6.9787,7.0246,59391,0
2016-12-22,6.9879,7.0063,6.8962,6.9103,102313,0
2016-12-23,6.9603,6.9963,6.933,6.9511,42834,0
2016-12-27,6.997,7.0063,6.9421,6.9787,62046,0
2016-12-28,7.0304,7.0868,7.0211,7.0304,55775,0
2016-12-29,7.068,7.115,7.0117,7.0492,72591,0
2016-12-30,7.0586,7.0961,6.9834,7.0022,98974,0
2017-01-03,7.0492,7.0977,7.0492,7.0868,21591,0
2017-01-04,7.1432,7.1714,7.0774,7.1056,100546,0
2017-01-05,7.162,7.2371,7.162,7.2195,63057,0
2017-01-06,7.209,7.209,7.1244,7.209,88732,0
2017-01-09,7.1714,7.2465,7.1432,7.1996,63296,0
2017-01-10,7.2277,7.2654,7.2184,7.2465,34171,0
2017-01-11,7.2748,7.3312,7.2654,7.3312,49807,0
2017-01-12,7.3312,7.4158,7.3312,7.4064,43159,0
2017-01-13,7.4158,7.4251,7.3687,7.4064,70987,0
2017-01-17,7.3501,7.4383,7.3312,7.3406,83055,0
2017-01-18,7.3781,7.4064,7.2842,7.3312,85396,0
2017-01-19,7.3781,7.3781,7.303,7.3687,65099,0
2017-01-20,7.3594,7.397,7.3406,7.3501,23225,0
2017-01-23,7.3781,7.4534,7.3635,7.4534,59085,0
2017-01-24,7.4439,7.5379,7.4345,7.5285,52938,0
2017-01-25,7.5661,7.6516,7.5285,7.5379,98231,0
2017-01-26,7.5849,7.5942,7.5474,7.5755,99552,0
2017-01-27,7.5474,7.6414,7.5379,7.6132,60881,0
2017-01-30,7.6038,7.6508,7.5285,7.5285,78234,0
2017-01-31,7.5755,7.6695,7.5567,7.5661,103244,0
2017-02-01,7.6319,7.6319,7.5098,7.6038,49663,0
2017-02-02,7.6225,7.6508,7.5944,7.6225,54914,0
2017-02-03,7.6602,7.6602,7.6319,7.6602,38011,0
2017-02-06,7.6695,7.7165,7.6132,7.6789,56141,0
2017-02-07,7.6789,7.6789,7.6089,7.6225,46022,0
2017-02-08,7.6414,7.6414,7.5755,7.5822,108154,0
2017-02-09,7.6132,7.6319,7.5849,7.5944,135492,0
2017-02-10,7.6225,7.6414,7.6085,7.6319,141673,0
2017-02-13,7.6319,7.6695,7.6319,7.6602,78698,0
2017-02-14,7.6602,7.6882,7.6225,7.6882,61713,0
2017-02-15,7.6789,7.7542,7.6602,7.7448,78388,0
2017-02-16,7.7448,7.7729,7.7353,7.7448,158711,0
2017-02-17,7.7071,7.7448,7.6366,7.7448,71448,0
2017-02-21,7.7729,7.8012,7.7165,7.8012,103092,0
2017-02-22,7.7918,7.9422,7.7823,7.9422,63940,0
2017-02-23,7.9139,7.9139,7.8292,7.8669,111926,0
2017-02-24,7.8199,7.8292,7.7729,7.8199,81089,0
2017-02-27,7.8387,7.8575,7.8102,7.8292,94160,0
2017-02-28,7.8387,7.8575,7.7823,7.8199,60001,0
2017-03-01,7.8575,7.9422,7.7918,7.8292,273063,0
2017-03-02,7.8106,7.8575,7.7353,7.7448,108270,0
2017-03-03,7.7918,7.8481,7.7918,7.8481,59771,0
2017-03-06,7.8292,7.8387,7.7823,7.8199,60869,0
2017-03-07,7.8106,7.8292,7.7729,7.7918,55040,0
2017-03-08,7.8292,7.8763,7.8012,7.8669,73435,0
2017-03-09,7.8481,7.8481,7.7823,7.8106,59874,0
2017-03-10,7.8292,7.8669,7.7635,7.7635,61999,0
2017-03-13,7.8387,7.8669,7.7918,7.8387,39054,0
2017-03-14,7.8199,7.8575,7.7937,7.8481,38549,0
2017-03-15,7.8481,7.9695,7.8199,7.9327,65998,0
2017-03-16,7.9891,8.0266,7.9796,8.0173,67323,0
2017-03-17,8.0455,8.0925,8.0455,8.0925,50176,0
2017-03-20,8.0925,8.1394,8.0643,8.1206,70472,0
2017-03-21,8.1489,8.1582,7.9796,7.9985,72283,0
2017-03-22,7.9985,8.0361,7.9866,8.0361,36124,0
2017-03-23,8.0361,8.0737,8.0266,8.0643,43824,0
2017-03-24,8.0455,8.116,8.0455,8.0832,65079,0
2017-03-27,8.0737,8.1019,8.0079,8.1019,96185,0
2017-03-28,8.0737,8.1206,8.0482,8.0832,78413,0
2017-03-29,8.0832,8.1206,8.0737,8.1113,97573,0
2017-03-30,8.1113,8.1113,8.0784,8.0832,95343,0
2017-03-31,8.1113,8.1206,8.0737,8.1206,92281,0
2017-04-03,8.2311,8.2311,8.0967,8.1159,84006,0
2017-04-04,8.1543,8.2024,8.0967,8.2024,69062,0
2017-04-05,8.2119,8.2119,8.1447,8.1543,58710,0
2017-04-06,8.1447,8.1831,8.0967,8.1543,114769,0
2017-04-07,8.1639,8.1735,8.1351,8.1735,80898,0
2017-04-10,8.1447,8.1543,8.0967,8.1063,73970,0
2017-04-11,8.1159,8.1725,8.0871,8.1254,112074,0
2017-04-12,8.1543,8.1543,8.1063,8.1159,75274,0
2017-04-13,8.1254,8.1639,8.0582,8.0871,81765,0
2017-04-17,8.1351,8.1639,8.1015,8.1351,83775,0
2017-04-18,8.1254,8.1254,8.0678,8.0967,100138,0
2017-04-19,8.0967,8.1063,8.0199,8.0294,102851,0
2017-04-20,8.0967,8.1063,8.0678,8.1063,57058,0
2017-04-21,8.1159,8.1639,8.1095,8.1639,48161,0
2017-04-24,8.2407,8.26,8.1639,8.1639,86461,0
2017-04-25,8.2215,8.2407,8.1351,8.1543,80642,0
2017-04-26,8.1639,8.1773,8.1351,8.1735,64889,0
2017-04-27,8.1543,8.1759,8.1254,8.1254,54822,0
2017-04-28,8.1351,8.1639,8.1351,8.1639,41815,0
2017-05-01,8.1735,8.2215,8.1707,8.2119,58630,0
2017-05-02,8.2311,8.2888,8.2143,8.2792,55134,0
2017-05-03,8.26,8.26,8.2024,8.2407,91088,0
2017-05-04,8.2407,8.2469,8.1805,8.1927,39914,0
2017-05-05,8.2215,8.2407,8.1927,8.2407,65095,0
2017-05-08,8.2503,8.2888,8.2311,8.26,35555,0
2017-05-09,8.2983,8.4904,8.2983,8.4521,242860,0
2017-05-10,8.4136,8.4713,8.4088,8.4424,67277,0
2017-05-11,8.4521,8.4904,8.4328,8.4424,72848,0
2017-05-12,8.4521,8.4713,8.3944,8.4424,104453,0
2017-05-15,8.4904,8.4904,8.4232,8.4617,115315,0
2017-05-16,8.4713,8.5481,8.4713,8.4904,119221,0
2017-05-17,8.4808,8.5097,8.3849,8.4136,60980,0
2017-05-18,8.3272,8.3368,8.2407,8.3272,98589,0
2017-05-19,8.4136,8.4808,8.4136,8.4617,109307,0
2017-05-22,8.4713,8.5097,8.4232,8.4521,134494,0
2017-05-23,8.4521,8.4521,8.3944,8.404,72457,0
2017-05-24,8.4232,8.4713,8.4184,8.4521,48291,0
2017-05-25,8.4521,8.6346,8.4521,8.5577,134866,0
2017-05-26,8.6153,8.6346,8.5673,8.6153,72638,0
2017-05-30,8.5865,8.5961,8.5097,8.5961,45018,0
2017-05-31,8.5769,8.6153,8.5193,8.6153,61090,0
2017-06-01,8.6153,8.6153,8.3944,8.3944,182007,0
2017-06-02,8.4136,8.5,8.4136,8.5,71863,0
2017-06-05,8.4521,8.5,8.4328,8.4617,84346,0
2017-06-06,8.4521,8.4521,8.4232,8.4521,69038,0
2017-06-07,8.4328,8.4713,8.42,8.4232,106026,0
2017-06-08,8.4521,8.4904,8.404,8.4232,110091,0
2017-06-09,8.4328,8.5,8.4232,8.4713,77840,0
2017-06-12,8.4232,8.4617,8.3752,8.4424,114321,0
2017-06-13,8.4617,8.4713,8.4328,8.4424,84631,0
2017-06-14,8.4713,8.4904,8.4424,8.4713,52510,0
2017-06-15,8.3944,8.3944,8.3079,8.3175,111022,0
2017-06-16,8.3944,8.3944,8.3337,8.3656,49124,0
2017-06-19,8.3944,8.404,8.3656,8.404,73023,0
2017-06-20,8.404,8.404,8.3079,8.3175,52661,0
2017-06-21,8.3272,8.3416,8.2888,8.2888,113619,0
2017-06-22,8.3464,8.3464,8.3092,8.3368,72461,0
2017-06-23,8.356,8.404,8.356,8.3752,49818,0
2017-06-26,8.404,8.4521,8.3848,8.4521,59195,0
2017-06-27,8.4328,8.4328,8.3849,8.404,94167,0
2017-06-28,8.3752,8.4136,8.3752,8.404,70311,0
2017-06-29,8.404,8.404,8.3175,8.3656,100776,0
2017-06-30,8.3849,8.4328,8.3465,8.4328,53516,0
2017-07-03,8.526,8.526,8.3102,8.4672,134679,0
2017-07-05,8.4475,8.4475,8.3691,8.3985,56669,0
2017-07-06,8.3691,8.3873,8.3298,8.3396,64547,0
2017-07-07,8.3789,8.3887,8.3298,8.3691,60028,0
2017-07-10,8.4083,8.4672,8.3887,8.4574,102558,0
2017-07-11,8.4966,8.5555,8.4672,8.5555,87576,0
2017-07-12,8.5849,8.6634,8.5849,8.6536,79843,0
2017-07-13,8.6536,8.683,8.634,8.6536,83664,0
2017-07-14,8.7321,8.8008,8.683,8.8008,92761,0
2017-07-17,8.8204,8.9283,8.7419,8.9185,310856,0
2017-07-18,8.9185,9.0166,8.8989,8.9479,166607,0
2017-07-19,8.997,9.0853,8.997,9.0313,101990,0
2017-07-20,9.1049,9.1049,9.0558,9.0951,85554,0
2017-07-21,9.1245,9.154,9.0264,9.0558,92244,0
2017-07-24,9.154,9.2325,9.0558,9.1638,78796,0
2017-07-25,9.1932,9.2619,9.1883,9.203,56691,0
2017-07-26,9.203,9.2396,9.1747,9.1834,60109,0
2017-07-27,9.2325,9.2619,9.1069,9.154,117864,0
2017-07-28,9.154,9.1834,9.1088,9.1245,65196,0
2017-07-31,9.1834,9.1932,9.0951,9.1638,83466,0
2017-08-01,9.1736,9.2325,9.1343,9.203,96656,0
2017-08-02,9.1834,9.2311,9.1049,9.2226,89356,0
2017-08-03,9.2325,9.2325,9.1932,9.2325,74118,0
2017-08-04,9.2423,9.2619,9.1736,9.203,77880,0
2017-08-07,9.2717,9.3011,9.2325,9.2325,74910,0
2017-08-08,9.2913,9.3011,9.2128,9.2423,76569,0
2017-08-09,9.2128,9.218,8.9237,8.9381,275445,0
2017-08-10,8.9185,8.9577,8.6634,8.6634,114626,0
2017-08-11,8.5555,8.7026,8.5555,8.634,78055,0
2017-08-14,8.7419,8.8498,8.7419,8.7721,63857,0
2017-08-15,8.7909,8.8596,8.767,8.8302,66455,0
2017-08-16,8.8891,8.997,8.8439,8.9774,87947,0
2017-08-17,9.0068,9.046,8.8989,8.9381,80924,0
2017-08-18,8.9872,9.0264,8.9422,9.0264,76306,0
2017-08-21,9.0657,9.1049,9.0078,9.0657,69670,0
2017-08-22,9.0951,9.1442,9.0853,9.1245,56395,0
2017-08-23,9.0951,9.1343,9.0804,9.1343,45251,0
2017-08-24,9.1638,9.1932,9.1245,9.1932,46515,0
2017-08-25,9.2717,9.2717,9.1638,9.2325,53599,0
2017-08-28,9.2521,9.2619,9.1736,9.2335,75807,0
2017-08-29,9.1834,9.2226,9.1147,9.1793,70579,0
2017-08-30,9.1932,9.203,9.1638,9.1834,67477,0
2017-08-31,9.2226,9.2226,9.1638,9.203,52075,0
2017-09-01,9.2325,9.2717,9.203,9.2521,205762,0
2017-09-05,9.2226,9.2226,9.0362,9.1049,84356,0
2017-09-06,9.1245,9.154,9.0755,9.1049,46339,0
2017-09-07,9.1442,9.1969,9.1196,9.1442,39667,0
2017-09-08,9.1932,9.1932,9.0951,9.0951,43653,0
2017-09-11,9.1736,9.2619,9.1736,9.1932,43889,0
2017-09-12,9.2325,9.2423,9.1638,9.2226,37920,0
2017-09-13,9.1932,9.2226,9.1279,9.203,34936,0
2017-09-14,9.1736,9.2226,9.1736,9.2226,45539,0
2017-09-15,9.2423,9.2619,9.204,9.2226,33312,0
2017-09-18,9.2521,9.3404,9.2275,9.3208,65646,0
2017-09-19,9.3404,9.3894,9.3011,9.3894,132915,0
2017-09-20,9.3502,9.3992,9.3109,9.3698,113850,0
2017-09-21,9.4189,9.4189,9.3453,9.3502,85322,0
2017-09-22,9.3208,9.3698,9.3119,9.36,50948,0
2017-09-25,9.3208,9.3404,9.2325,9.2717,77245,0
2017-09-26,9.2717,9.3011,9.2325,9.2325,86867,0
2017-09-27,9.2717,9.3404,9.1932,9.3109,66854,0
2017-09-28,9.2815,9.3109,9.1834,9.2423,138179,0
2017-09-29,9.3208,9.3698,9.2913,9.3109,104084,0
2017-10-02,9.3502,9.3796,9.3404,9.36,85148,0
2017-10-03,9.42,9.43,9.35,9.38,71308,0
2017-10-04,9.39,9.423,9.37,9.37,49321,0
2017-10-05,9.41,9.43,9.37,9.37,87135,0
2017-10-06,9.4,9.4,9.36,9.36,40930,0
2017-10-09,9.39,9.4,9.24,9.24,71683,0
2017-10-10,9.33,9.4099,9.3108,9.34,69197,0
2017-10-11,9.38,9.42,9.365,9.39,64555,0
2017-10-12,9.42,9.5,9.42,9.43,59899,0
2017-10-13,9.48,9.5,9.46,9.46,49967,0
2017-10-16,9.5,9.56,9.47,9.48,70185,0
2017-10-17,9.49,9.49,9.44,9.47,49848,0
2017-10-18,9.48,9.54,9.45,9.5,46744,0
2017-10-19,9.48,9.5,9.4,9.42,53963,0
2017-10-20,9.49,9.55,9.4441,9.52,42292,0
2017-10-23,9.51,9.54,9.405,9.48,33918,0
2017-10-24,9.5,9.52,9.43,9.5,87275,0
2017-10-25,9.5,9.53,9.44,9.5,52308,0
2017-10-26,9.5,9.5,9.42,9.44,48347,0
2017-10-27,9.44,9.48,9.43,9.46,35633,0
2017-10-30,9.4908,9.51,9.42,9.49,40713,0
2017-10-31,9.53,9.53,9.4632,9.51,45303,0
2017-11-01,9.51,9.55,9.48,9.49,55490,0
2017-11-02,9.5,9.55,9.43,9.45,37772,0
2017-11-03,9.45,9.49,9.39,9.44,46280,0
2017-11-06,9.45,9.45,9.4,9.45,31963,0
2017-11-07,9.41,9.44,9.32,9.36,63722,0
2017-11-08,9.35,9.37,9.16,9.17,197387,0
2017-11-09,9.16,9.2,8.96,8.96,58819,0
2017-11-10,9.04,9.1,8.9973,9.07,53925,0
