Date,Open,High,Low,Close,Volume,OpenInt
2011-02-01,8.5678,8.6311,8.5274,8.5336,11729,0
2011-02-02,8.5274,8.6081,8.5257,8.6081,17831,0
2011-02-03,8.5257,8.5257,8.1235,8.4387,48488,0
2011-02-04,8.5257,8.5257,8.5257,8.5257,701,0
2011-02-07,8.3281,8.5257,8.3281,8.5257,2934,0
2011-02-08,8.4177,8.5257,8.3535,8.4782,9388,0
2011-02-09,8.3107,8.3535,8.3107,8.3535,1171,0
2011-02-10,8.4563,8.4563,8.3107,8.3107,12434,0
2011-02-11,8.3535,8.4001,8.3535,8.3984,3519,0
2011-02-14,8.3107,8.3156,8.2675,8.2675,3052,0
2011-02-15,8.2049,8.3535,8.2049,8.3535,6575,0
2011-02-16,8.3535,8.3535,8.3107,8.3535,2344,0
2011-02-18,8.5257,8.5257,8.3107,8.4273,35235,0
2011-02-22,8.1444,8.4817,8.1194,8.1534,6214,0
2011-02-23,8.2258,8.3535,8.136,8.2675,14646,0
2011-02-25,8.2675,8.2675,8.2675,8.2675,9799,0
2011-02-28,8.2675,8.3107,8.2675,8.3107,23929,0
2011-03-01,8.1534,8.2049,8.1534,8.2049,2107,0
2011-03-02,8.1576,8.2083,8.1484,8.2049,8621,0
2011-03-03,8.1484,8.3074,8.1444,8.2208,20058,0
2011-03-04,8.1576,8.2208,8.1576,8.2208,3990,0
2011-03-07,8.1484,8.1618,8.1444,8.1444,12573,0
2011-03-08,8.1834,8.1834,8.1027,8.1027,20409,0
2011-03-09,8.1194,8.1194,8.0337,8.0977,10673,0
2011-03-10,8.0977,8.0977,7.9921,8.0977,8565,0
2011-03-11,8.0129,8.0977,7.8852,7.9921,37542,0
2011-03-14,7.9621,7.9621,7.9621,7.9621,2344,0
2011-03-15,7.6718,8.0944,7.6718,7.7103,26861,0
2011-03-16,8.0337,8.0337,7.7144,7.8049,10325,0
2011-03-17,7.6073,7.7371,7.5648,7.6128,35672,0
2011-03-18,7.6718,7.6718,7.3235,7.498,25110,0
2011-03-21,7.3611,7.5648,7.3611,7.5585,12471,0
2011-03-22,7.4589,7.4678,7.2927,7.4589,29092,0
2011-03-23,7.5451,7.6285,7.3986,7.3986,21376,0
2011-03-24,7.3684,7.4626,7.3611,7.4589,7275,0
2011-03-25,7.6498,7.6498,7.4589,7.5231,7392,0
2011-03-28,7.5451,7.6498,7.4074,7.5609,13349,0
2011-03-29,7.5868,7.6679,7.403,7.6679,28112,0
2011-03-30,7.5711,8.0429,7.5711,7.889,12817,0
2011-03-31,7.8852,7.9921,7.8852,7.9921,11624,0
2011-04-01,7.7867,7.9863,7.7867,7.9406,7741,0
2011-04-04,7.8852,7.9921,7.8852,7.9921,9620,0
2011-04-05,7.9863,7.9863,7.8946,7.9447,12040,0
2011-04-06,7.9489,8.0563,7.8852,7.8852,8590,0
2011-04-07,8.0977,8.0977,8.0129,8.0977,46613,0
2011-04-08,8.5257,8.5257,8.0529,8.0529,4460,0
2011-04-11,8.3677,8.3922,8.294,8.294,4224,0
2011-04-12,8.0337,8.3984,7.9489,8.3984,13491,0
2011-04-13,8.2675,8.3984,8.2675,8.3535,14393,0
2011-04-14,8.3107,8.3107,8.017,8.017,4809,0
2011-04-18,7.9921,8.0977,7.9621,7.9621,12743,0
2011-04-19,8.0768,8.0944,7.8969,7.9996,11509,0
2011-04-20,7.9489,7.9705,7.8852,7.9489,31308,0
2011-04-21,7.9663,7.9663,7.8811,7.9663,21276,0
2011-04-25,7.9921,8.0977,7.9921,8.0944,13742,0
2011-04-26,8.3074,8.3984,8.0977,8.3879,10119,0
2011-04-27,8.1318,8.2083,8.0944,8.1576,12199,0
2011-04-28,8.2049,8.2049,8.2049,8.2049,4929,0
2011-04-29,8.3984,8.3984,8.3107,8.3984,4177,0
2011-05-03,8.1618,8.4352,8.1618,8.4352,5867,0
2011-05-04,8.176,8.2907,8.1484,8.1884,11997,0
2011-05-05,8.4352,8.5257,8.1618,8.1618,8212,0
2011-05-06,8.3074,8.3074,8.0977,8.0977,7100,0
2011-05-09,8.2865,8.3764,8.1151,8.1151,13841,0
2011-05-10,8.1235,8.473,8.1235,8.4598,10519,0
2011-05-11,8.4598,8.5257,8.1884,8.5257,6594,0
2011-05-12,8.2432,8.2675,8.1884,8.2675,10385,0
2011-05-16,8.2675,8.2675,8.2675,8.2675,2344,0
2011-05-17,8.1959,8.2641,8.1884,8.1884,3052,0
2011-05-18,8.2675,8.3198,8.2675,8.294,39484,0
2011-05-20,8.3323,8.3501,8.3323,8.3501,2464,0
2011-05-23,8.2675,8.2675,8.1884,8.1884,7508,0
2011-05-24,8.171,8.1909,8.171,8.171,4691,0
2011-05-25,8.1834,8.2475,8.1834,8.2475,10425,0
2011-05-26,8.3281,8.3281,8.2732,8.2732,1289,0
2011-05-31,8.5082,8.5082,8.2907,8.2907,8565,0
2011-06-01,8.3535,8.3535,8.1668,8.1668,7392,0
2011-06-02,8.171,8.2475,7.9921,8.2475,11742,0
2011-06-06,8.0295,8.1418,7.9538,8.1418,12949,0
2011-06-07,8.1027,8.3107,8.0395,8.1027,17723,0
2011-06-08,8.1194,8.1418,8.0644,8.1194,3896,0
2011-06-09,8.1194,8.3764,8.1069,8.2865,14427,0
2011-06-10,8.3922,8.3922,8.3107,8.3535,11729,0
2011-06-13,8.3984,8.3984,8.2342,8.2641,10813,0
2011-06-14,8.3984,8.3984,8.0728,8.2641,10674,0
2011-06-15,8.2083,8.2083,8.0262,8.0262,5398,0
2011-06-16,7.9847,8.2183,7.9847,8.0046,12434,0
2011-06-17,8.176,8.176,7.9073,7.9272,6182,0
2011-06-20,7.9098,8.0462,7.8852,7.9921,4334,0
2011-06-21,8.0529,8.0529,7.5042,7.7954,22369,0
2011-06-22,7.8811,7.9847,7.8811,7.9738,16964,0
2011-06-23,8.0337,8.0395,8.0337,8.0395,2758,0
2011-06-24,7.8292,7.8764,7.8292,7.8764,10589,0
2011-06-27,7.9188,8.0337,7.8292,7.8852,18581,0
2011-06-28,7.7064,7.8852,7.6962,7.8852,7833,0
2011-06-29,7.7655,7.8852,7.6836,7.8599,8052,0
2011-06-30,7.9705,7.9705,7.8764,7.889,8179,0
2011-07-05,7.7569,7.8852,7.7569,7.8175,4224,0
2011-07-06,7.9863,7.9863,7.6718,7.7443,19085,0
2011-07-07,7.7191,7.7993,7.6718,7.7371,11226,0
2011-07-08,7.7443,7.7443,7.7371,7.7371,7741,0
2011-07-11,7.7443,7.7443,7.6892,7.6892,7974,0
2011-07-12,7.7238,7.8811,7.7191,7.7867,4433,0
2011-07-13,7.7103,7.8292,7.7103,7.8292,9528,0
2011-07-14,7.7835,7.8292,7.6498,7.6718,24932,0
2011-07-15,7.7569,7.7993,7.7569,7.7993,5799,0
2011-07-18,7.7144,7.7269,7.6718,7.6718,16902,0
2011-07-19,7.6836,7.7702,7.6765,7.7103,4345,0
2011-07-21,7.6765,7.7702,7.6765,7.7702,3827,0
2011-07-22,7.8292,7.8292,7.6718,7.6939,11227,0
2011-07-25,7.8175,7.8175,7.6498,7.6939,15280,0
2011-07-26,7.7144,7.7144,7.6498,7.6718,7585,0
2011-07-27,7.7569,7.7569,7.6498,7.7522,7040,0
2011-07-28,7.8427,7.8427,7.5868,7.5868,15902,0
2011-07-29,7.6285,7.638,7.5648,7.6002,8679,0
2011-08-01,7.5648,7.5648,7.4589,7.5609,20376,0
2011-08-02,7.356,7.356,6.9095,7.0758,21266,0
2011-08-03,7.2367,7.2367,7.0498,7.0625,4145,0
2011-08-04,7.0498,7.1596,7.0286,7.1596,27972,0
2011-08-05,7.0286,7.2419,7.011,7.1993,33650,0
2011-08-08,7.1168,7.225,7.0154,7.1824,45324,0
2011-08-09,7.203,7.203,7.0411,7.1654,13229,0
2011-08-10,7.1442,7.3235,7.0661,7.0881,12516,0
2011-08-11,7.0881,7.1654,7.0758,7.1654,23697,0
2011-08-12,6.9261,7.186,6.9261,6.9261,37298,0
2011-08-15,7.1463,7.1463,7.1389,7.1442,936,0
2011-08-16,7.403,7.4074,7.0234,7.0234,2251,0
2011-08-17,7.1389,7.1389,6.9521,6.9521,3052,0
2011-08-18,6.9308,7.6546,6.9054,6.9054,23982,0
2011-08-19,6.8705,7.6285,6.8705,6.9856,12722,0
2011-08-22,7.2281,7.2281,6.841,6.841,32059,0
2011-08-23,6.8027,7.1772,6.4361,6.4915,11327,0
2011-08-24,6.4915,6.645,6.4915,6.5978,2067,0
2011-08-26,6.8965,6.8965,6.5038,6.5415,6575,0
2011-08-29,6.517,6.7725,6.517,6.678,3547,0
2011-08-30,6.5415,6.5415,6.5382,6.5382,7450,0
2011-08-31,6.5251,6.9308,6.5251,6.8198,23885,0
2011-09-01,6.8157,6.8999,6.8157,6.8794,11367,0
2011-09-02,6.678,6.7985,6.6752,6.7985,2909,0
2011-09-06,6.628,6.7129,6.427,6.4961,46693,0
2011-09-07,6.4697,6.6067,6.4574,6.5415,12746,0
2011-09-08,6.547,6.5595,6.4994,6.5595,15056,0
2011-09-09,6.4994,6.4994,6.4994,6.4994,3286,0
2011-09-12,6.4961,6.4961,6.372,6.4491,33568,0
2011-09-13,6.4961,6.4961,6.3934,6.398,19614,0
2011-09-14,6.3464,6.3464,6.2689,6.3248,2191,0
2011-09-15,6.2094,6.3934,6.2094,6.2824,6283,0
2011-09-16,6.3934,6.3934,6.2868,6.3166,3691,0
2011-09-19,6.389,6.3934,6.2913,6.2913,29077,0
2011-09-20,6.2746,6.2746,5.5965,6.1072,19826,0
2011-09-21,6.0731,6.2443,5.8441,6.0905,7226,0
2011-09-22,5.98,5.98,5.8394,5.8394,11245,0
2011-09-23,6.1899,6.1899,5.7673,5.7843,1056,0
2011-09-26,5.9635,5.9635,5.562,5.7073,16830,0
2011-09-27,5.9036,5.9635,5.6256,5.8943,12780,0
2011-09-28,5.924,5.924,5.8176,5.8176,4116,0
2011-09-29,5.8176,5.8176,5.6896,5.7198,2344,0
2011-09-30,5.8091,5.8139,5.6854,5.8139,4205,0
2011-10-03,5.8771,5.8771,5.3495,5.5965,13719,0
2011-10-04,5.2002,5.7577,5.1404,5.4256,27473,0
2011-10-05,5.4347,5.5236,5.2929,5.4126,5236,0
2011-10-06,5.4126,5.562,5.4126,5.4895,5549,0
2011-10-07,5.3703,5.5323,5.2772,5.5021,3551,0
2011-10-10,5.3107,5.5408,5.3062,5.3747,16033,0
2011-10-11,5.4422,5.4855,5.4126,5.4815,4460,0
2011-10-12,5.5196,5.673,5.5111,5.6131,14293,0
2011-10-13,5.6351,5.6819,5.6351,5.6819,2114,0
2011-10-14,5.8734,5.8734,5.7547,5.8734,3405,0
2011-10-17,5.7577,5.8691,5.7577,5.8691,3556,0
2011-10-18,5.8394,5.8691,5.7623,5.8646,6533,0
2011-10-19,5.8566,5.8691,5.8306,5.8306,2041,0
2011-10-20,5.8734,5.9635,5.8215,5.8347,45505,0
2011-10-21,5.9209,5.9506,5.7966,5.8347,7307,0
2011-10-24,5.8347,5.9671,5.8347,5.9671,39068,0
2011-10-25,5.9671,6.0701,5.8612,6.0701,39046,0
2011-10-26,5.9456,6.0529,5.9456,5.9537,24820,0
2011-10-27,6.0603,6.0603,5.847,6.0103,47299,0
2011-10-28,6.0103,6.0701,5.9413,5.9671,19934,0
2011-10-31,6.0573,6.0603,5.9585,5.9757,19660,0
2011-11-01,5.9888,6.0701,5.8771,5.9073,10286,0
2011-11-02,5.937,6.0701,5.8612,6.0103,11845,0
2011-11-03,6.0603,6.0603,5.8815,6.0103,25203,0
2011-11-04,5.9671,6.0529,5.9456,5.9757,42231,0
2011-11-07,6.0603,6.0701,5.8646,5.98,62563,0
2011-11-08,6.0135,6.027,5.8612,5.9671,6179,0
2011-11-09,6.0474,6.0529,5.9585,5.9671,24489,0
2011-11-10,5.8691,6.0603,5.8394,5.8394,34699,0
2011-11-11,5.8394,5.8691,5.66,5.698,34475,0
2011-11-14,5.698,5.929,5.698,5.8646,16648,0
2011-11-15,5.9456,5.9456,5.733,5.7749,10715,0
2011-11-16,5.8394,5.8612,5.5453,5.5796,31902,0
2011-11-17,5.66,5.66,5.5408,5.5408,15993,0
2011-11-18,5.562,5.7577,5.5408,5.7032,21807,0
2011-11-21,5.66,5.66,5.4979,5.5196,39136,0
2011-11-22,5.7547,5.8051,5.5408,5.5663,5913,0
2011-11-23,5.562,5.8011,5.5578,5.6476,6802,0
2011-11-25,5.5533,5.8943,5.5533,5.5834,8642,0
2011-11-28,5.7673,5.8269,5.4388,5.7547,12897,0
2011-11-29,5.733,5.7547,5.5921,5.6006,23330,0
2011-11-30,5.7797,5.8176,5.537,5.733,51446,0
2011-12-01,5.7417,5.7577,5.6351,5.6351,12753,0
2011-12-02,5.7749,5.7749,5.5663,5.733,21382,0
2011-12-05,5.7874,5.9413,5.6646,5.8215,15220,0
2011-12-06,5.7749,5.9506,5.7749,5.7874,6452,0
2011-12-07,5.9209,5.9209,5.7843,5.7843,11770,0
2011-12-08,5.7749,5.9635,5.7749,5.9456,34637,0
2011-12-09,5.937,6.0529,5.7797,6.0529,37138,0
2011-12-12,6.0529,6.133,6.0103,6.0777,34490,0
2011-12-13,6.385,6.385,6.1164,6.1764,27670,0
2011-12-14,5.9585,5.9635,5.7966,5.8815,23262,0
2011-12-15,5.7966,5.8566,5.7749,5.7749,14427,0
2011-12-16,5.7966,5.7966,5.7157,5.7749,28861,0
2011-12-19,5.7073,5.7157,5.5834,5.5834,21769,0
2011-12-20,5.6256,5.8347,5.5834,5.6351,24504,0
2011-12-21,5.5875,5.7198,5.5875,5.6052,78442,0
2011-12-22,5.6386,5.7874,5.6303,5.7874,7275,0
2011-12-23,5.7073,5.733,5.6131,5.6949,12745,0
2011-12-27,5.6949,5.9671,5.6896,5.7547,25173,0
2011-12-28,5.7157,5.8612,5.6896,5.698,13601,0
2011-12-29,5.7966,5.8139,5.6386,5.7113,12615,0
2011-12-30,5.7113,5.733,5.6688,5.6772,22962,0
2012-01-03,5.7874,5.8011,5.6688,5.7966,18473,0
2012-01-04,5.7281,5.8394,5.7281,5.8394,26565,0
2012-01-05,5.8612,5.9671,5.7073,5.7797,6041,0
2012-01-06,5.7749,5.9333,5.733,5.9036,33409,0
2012-01-09,5.7797,6.0306,5.7797,5.9671,30472,0
2012-01-10,5.9671,6.1164,5.9585,6.1164,298514,0
2012-01-11,5.9708,6.2197,5.9708,6.2197,66016,0
2012-01-12,6.2564,6.2868,6.1371,6.2868,49589,0
2012-01-13,6.329,6.3637,6.0573,6.3248,16622,0
2012-01-17,6.3934,6.3934,6.3464,6.3464,7275,0
2012-01-18,6.3934,6.4361,6.385,6.4361,13742,0
2012-01-19,6.4361,6.4786,6.1789,6.1789,15056,0
2012-01-20,6.2784,6.2784,6.1371,6.1423,10816,0
2012-01-23,6.1128,6.2656,6.0948,6.2656,4649,0
2012-01-24,6.1899,6.2656,6.1899,6.2617,15674,0
2012-01-25,6.2656,6.2656,6.1789,6.2269,4460,0
2012-01-26,6.2223,6.2868,6.2223,6.2868,15369,0
2012-01-27,6.2223,6.398,6.2223,6.3934,38367,0
2012-01-30,6.4361,6.5091,6.3934,6.5091,43857,0
2012-01-31,6.5415,6.5635,6.3934,6.5595,15326,0
2012-02-01,6.5635,6.5635,6.4786,6.4786,18115,0
2012-02-02,6.4915,6.6067,6.398,6.6067,26407,0
2012-02-03,6.6149,6.6149,6.547,6.5978,12598,0
2012-02-06,6.5635,6.628,6.5635,6.628,11770,0
2012-02-07,6.6486,6.6486,6.6313,6.6313,8331,0
2012-02-08,6.6313,6.6712,6.628,6.6656,35195,0
2012-02-09,6.691,6.691,6.6533,6.6876,11845,0
2012-02-10,6.5546,6.691,6.5546,6.6835,14564,0
2012-02-13,6.5595,6.6835,6.5546,6.6835,11265,0
2012-02-14,6.641,6.7129,6.6067,6.7048,32152,0
2012-02-15,6.7048,6.7048,6.6067,6.6876,21264,0
2012-02-16,6.7048,6.7048,6.6712,6.6712,46632,0
2012-02-17,6.691,6.7335,6.6835,6.7335,65150,0
2012-02-21,6.7129,6.7809,6.6533,6.7129,28226,0
2012-02-22,6.691,6.7129,6.6614,6.7088,23753,0
2012-02-23,6.7088,6.7129,6.6964,6.7129,13119,0
2012-02-24,6.7129,6.7129,6.6313,6.7129,17893,0
2012-02-27,6.7129,6.7259,6.628,6.7205,14656,0
2012-02-28,6.7205,6.7259,6.7177,6.7259,19703,0
2012-02-29,6.7205,6.8198,6.7205,6.8198,13994,0
2012-03-01,6.8198,6.8198,6.6533,6.7809,12248,0
2012-03-02,6.8198,6.8198,6.641,6.641,34256,0
2012-03-05,6.8027,6.8198,6.6486,6.8198,15306,0
2012-03-06,6.8198,6.9904,6.7335,6.9904,16512,0
2012-03-07,6.7472,6.9781,6.7177,6.8917,4513,0
2012-03-08,7.0338,7.0338,6.8101,6.9261,21345,0
2012-03-09,6.8232,6.9178,6.8198,6.9123,6653,0
2012-03-12,6.9178,6.9941,6.6067,6.7809,13811,0
2012-03-13,6.7809,6.9473,6.7684,6.8622,28205,0
2012-03-14,6.5766,6.8198,6.4057,6.7129,41113,0
2012-03-15,6.547,6.6964,6.517,6.5889,16168,0
2012-03-16,6.6486,6.7725,6.5128,6.7725,30359,0
2012-03-19,6.6313,6.8671,6.5683,6.8575,35040,0
2012-03-20,6.8198,6.9123,6.8101,6.8198,12026,0
2012-03-21,6.8101,6.8876,6.7809,6.837,4460,0
2012-03-22,6.8622,6.9473,6.691,6.691,12551,0
2012-03-23,6.6486,6.6486,6.5415,6.6067,9153,0
2012-03-26,6.5415,6.5595,6.5217,6.534,3354,0
2012-03-27,6.5683,6.8198,6.5683,6.7766,26567,0
2012-03-28,6.7985,6.7985,6.4994,6.4994,9439,0
2012-03-29,6.398,6.5889,6.2656,6.2656,99994,0
2012-03-30,6.299,6.517,6.1546,6.2223,20854,0
2012-04-02,6.2746,6.3934,6.2746,6.3934,25321,0
2012-04-03,6.385,6.3934,6.0998,6.3082,99508,0
2012-04-04,6.3082,6.3082,5.9456,6.2443,96012,0
2012-04-05,6.1029,6.3037,6.1029,6.1899,106665,0
2012-04-09,6.035,6.035,5.7673,5.9036,46934,0
2012-04-10,5.8441,5.8943,5.8441,5.8612,4823,0
2012-04-11,5.9036,5.924,5.8646,5.9036,14796,0
2012-04-12,5.924,6.0875,5.9111,5.9671,27248,0
2012-04-13,5.937,6.027,5.937,5.9537,7327,0
2012-04-16,6.0306,6.0306,5.8612,5.8646,28560,0
2012-04-17,5.9585,5.9671,5.9456,5.9506,4249,0
2012-04-18,5.8864,5.9209,5.8612,5.8646,22755,0
2012-04-19,5.8734,5.8734,5.8691,5.8691,3662,0
2012-04-20,5.9537,5.9635,5.8646,5.8815,19232,0
2012-04-23,5.8612,5.9111,5.8612,5.8612,11728,0
2012-04-24,5.937,5.9456,5.8612,5.924,18085,0
2012-04-25,5.9635,5.9635,5.9036,5.924,8307,0
2012-04-26,5.8734,5.924,5.8734,5.8815,19298,0
2012-04-27,5.8815,5.9165,5.8771,5.8815,42461,0
2012-04-30,5.9036,5.9333,5.8815,5.882,27828,0
2012-05-01,5.8815,5.9036,5.8566,5.8815,42903,0
2012-05-02,5.8734,5.8815,5.8441,5.8441,38520,0
2012-05-03,5.8612,5.8864,5.8566,5.8815,30830,0
2012-05-04,5.8612,5.8864,5.8612,5.8612,4798,0
2012-05-07,5.8566,5.8815,5.7966,5.8691,32724,0
2012-05-08,5.8734,5.8734,5.8306,5.8306,11074,0
2012-05-09,5.8176,5.8517,5.8011,5.8517,35025,0
2012-05-10,5.8612,6.0731,5.8441,5.9585,51395,0
2012-05-11,5.9671,5.9671,5.8815,5.9413,20368,0
2012-05-14,5.924,5.9537,5.8815,5.929,31962,0
2012-05-15,6.0135,6.0135,5.8646,5.8646,61120,0
2012-05-16,5.8612,5.8612,5.8011,5.8215,17237,0
2012-05-17,5.8612,5.8815,5.8347,5.8441,35921,0
2012-05-18,5.847,5.8771,5.7749,5.7966,38069,0
2012-05-21,5.7797,5.8815,5.7797,5.7966,26016,0
2012-05-22,5.847,5.937,5.7843,5.9036,35372,0
2012-05-23,5.8566,5.8815,5.7494,5.8815,29212,0
2012-05-24,5.8771,5.8815,5.8734,5.8771,14781,0
2012-05-25,5.8612,5.8771,5.7577,5.8139,18918,0
2012-05-29,5.8815,5.937,5.8815,5.937,53211,0
2012-05-30,5.9413,5.9635,5.937,5.9537,33902,0
2012-05-31,5.9585,5.9671,5.9456,5.9567,23704,0
2012-06-01,5.9036,5.929,5.8815,5.8815,25868,0
2012-06-04,5.924,6.3082,5.8943,6.2146,45503,0
2012-06-05,6.0103,6.0777,5.9537,6.0731,43480,0
2012-06-06,6.1597,6.2223,6.1164,6.2094,38137,0
2012-06-07,6.2223,6.2223,6.027,6.0573,47751,0
2012-06-08,6.0701,6.2197,6.0603,6.0905,10040,0
2012-06-11,6.1461,6.1546,5.9671,6.15,14706,0
2012-06-12,6.1764,6.2443,6.0777,6.0777,51503,0
2012-06-13,5.9073,6.0824,5.8734,5.9111,82096,0
2012-06-14,5.9111,5.9671,5.8987,5.9456,15214,0
2012-06-15,5.924,6.0103,5.924,5.9671,60638,0
2012-06-18,5.929,6.0529,5.9073,5.9333,15257,0
2012-06-19,5.937,6.0227,5.8815,5.9708,39772,0
2012-06-20,6.0103,6.0103,5.9537,5.9537,23675,0
2012-06-21,5.9111,5.9671,5.9036,5.9333,14658,0
2012-06-22,6.027,6.027,5.9073,5.9671,33883,0
2012-06-25,5.9708,6.0103,5.9036,6.0103,16119,0
2012-06-26,6.027,6.133,5.9708,6.027,40493,0
2012-06-27,6.0135,6.0652,5.9888,6.0474,10816,0
2012-06-28,6.0182,6.0905,6.0182,6.035,9388,0
2012-06-29,6.3248,6.3248,6.0103,6.0182,67238,0
2012-07-02,6.0777,6.125,5.9671,6.0103,18115,0
2012-07-03,6.0529,6.0529,6.0474,6.0474,939,0
2012-07-05,6.0474,6.133,5.9888,6.0529,8356,0
2012-07-06,6.0529,6.1029,6.0529,6.0824,8557,0
2012-07-09,6.133,6.1423,6.0998,6.1029,38150,0
2012-07-10,6.1164,6.1789,6.1164,6.1164,30438,0
2012-07-11,6.172,6.1764,6.0948,6.1371,4868,0
2012-07-12,6.1128,6.1789,6.0948,6.1164,34044,0
2012-07-13,6.15,6.1597,6.0948,6.1371,23756,0
2012-07-16,6.1371,6.1789,6.1371,6.1423,66166,0
2012-07-17,6.1789,6.385,6.0948,6.1789,33480,0
2012-07-18,6.1927,6.1927,6.1635,6.1764,21471,0
2012-07-19,6.2868,6.3464,6.1842,6.2689,53120,0
2012-07-20,6.2223,6.2689,6.2223,6.2656,16849,0
2012-07-23,6.2223,6.2824,6.1371,6.2784,24258,0
2012-07-24,6.1927,6.2617,6.1371,6.1635,20896,0
2012-07-25,6.1842,6.2197,6.1668,6.1668,8040,0
2012-07-26,6.2321,6.2868,6.1635,6.2824,18523,0
2012-07-27,6.2321,6.3242,6.1668,6.3082,35568,0
2012-07-30,6.3082,6.3082,6.1842,6.1899,65109,0
2012-07-31,6.1423,6.2824,6.0529,6.2656,39166,0
2012-08-01,6.2443,6.2868,6.0948,6.2269,30557,0
2012-08-02,6.239,6.2868,6.0948,6.172,26722,0
2012-08-03,6.239,6.2868,6.1597,6.2656,43798,0
2012-08-06,6.2868,6.2868,6.2023,6.2223,40617,0
2012-08-07,6.2223,6.2868,6.2197,6.2223,55618,0
2012-08-08,6.2023,6.2868,6.2023,6.2824,23593,0
2012-08-09,6.2868,6.3514,6.2868,6.3469,35431,0
2012-08-10,6.334,6.3514,6.2443,6.3424,25125,0
2012-08-13,6.3514,6.3514,6.2223,6.329,33821,0
2012-08-14,6.3424,6.3514,6.2656,6.3082,9914,0
2012-08-15,6.3464,6.3514,6.2321,6.2495,35487,0
2012-08-16,6.2564,6.329,6.1789,6.2656,37461,0
2012-08-17,6.3514,6.3514,6.2656,6.3508,18562,0
2012-08-20,6.3514,6.389,6.329,6.3384,59235,0
2012-08-21,6.3514,6.389,6.3082,6.3761,35556,0
2012-08-22,6.3882,6.4491,6.3761,6.398,26355,0
2012-08-23,6.4018,6.4961,6.3934,6.4018,36606,0
2012-08-24,6.4444,6.4535,6.2656,6.3637,57142,0
2012-08-27,6.4444,6.4574,6.4044,6.4535,46780,0
2012-08-28,6.4915,6.5217,6.4405,6.521,58404,0
2012-08-29,6.5813,6.6614,6.4742,6.5936,40070,0
2012-08-30,6.534,6.6059,6.5217,6.5526,21820,0
2012-08-31,6.5217,6.6479,6.5217,6.6479,22952,0
2012-09-04,6.6486,6.7088,6.5957,6.7088,54497,0
2012-09-05,6.7088,6.8705,6.6712,6.8191,77679,0
2012-09-06,6.8232,7.0154,6.8198,6.8999,83761,0
2012-09-07,6.9123,7.0338,6.8198,6.9726,111357,0
2012-09-10,7.011,7.1566,6.9261,6.9904,106386,0
2012-09-11,7.0338,7.1389,6.9781,7.0705,64434,0
2012-09-12,6.2488,6.9985,6.2488,6.8999,82121,0
2012-09-13,6.8622,6.9473,6.7005,6.8198,57998,0
2012-09-14,6.8829,6.9473,6.8232,6.854,26180,0
2012-09-17,6.841,6.841,6.7259,6.7938,44344,0
2012-09-18,6.8027,6.8027,6.645,6.7005,37005,0
2012-09-19,6.691,6.691,6.5217,6.6067,47894,0
2012-09-20,6.5415,6.5415,6.398,6.4186,62206,0
2012-09-21,6.4574,6.7725,6.427,6.5936,88539,0
2012-09-24,6.628,6.7863,6.6108,6.6313,27205,0
2012-09-25,6.7636,6.8575,6.6108,6.6313,53260,0
2012-09-26,6.691,6.691,6.5546,6.6835,31778,0
2012-09-27,6.7129,6.7129,6.6129,6.6361,8212,0
2012-09-28,6.7938,6.8027,6.4361,6.5217,74335,0
2012-10-01,6.6197,6.7985,6.6012,6.6486,19209,0
2012-10-02,6.756,6.798,6.7382,6.756,27505,0
2012-10-03,6.7766,6.7766,6.6486,6.6876,24121,0
2012-10-04,6.6876,6.7985,6.6876,6.7507,16337,0
2012-10-05,6.7507,6.7507,6.6533,6.678,20001,0
2012-10-08,6.678,6.7129,6.678,6.7129,22160,0
2012-10-09,6.7486,6.7507,6.7129,6.7177,30382,0
2012-10-10,6.7507,6.8014,6.6964,6.7287,22341,0
2012-10-11,6.8198,6.8198,6.7019,6.7809,22122,0
2012-10-12,6.8157,6.8157,6.7177,6.7938,15796,0
2012-10-15,6.7335,6.943,6.6964,6.7431,52749,0
2012-10-16,6.7472,6.8198,6.7472,6.8198,37910,0
2012-10-17,6.8622,6.8622,6.7985,6.8101,17116,0
2012-10-18,6.8101,6.8965,6.7048,6.7205,41695,0
2012-10-19,6.7205,6.7766,6.7177,6.7766,14606,0
2012-10-22,6.8101,6.8999,6.6998,6.8074,48728,0
2012-10-23,6.7507,6.8137,6.7129,6.7389,33238,0
2012-10-24,6.7259,6.8074,6.7129,6.7663,24402,0
2012-10-25,6.7307,6.7307,6.7129,6.7129,12090,0
2012-10-26,6.7129,6.7307,6.6149,6.7005,36211,0
2012-10-31,6.7088,6.7507,6.6712,6.7259,20170,0
2012-11-01,6.7938,6.841,6.7863,6.7985,17249,0
2012-11-02,6.7985,6.8157,6.7985,6.8157,10684,0
2012-11-05,6.7177,6.9473,6.7177,6.8876,36005,0
2012-11-06,6.8829,7.1389,6.8622,7.0154,64707,0
2012-11-07,6.9904,7.0493,6.8671,6.9554,69769,0
2012-11-08,6.9473,6.9808,6.8753,6.8999,29543,0
2012-11-09,6.8876,7.1596,6.8705,7.0286,41213,0
2012-11-12,7.0338,7.1257,6.9061,7,37415,0
2012-11-13,6.9856,7.0963,6.9261,7.0286,20883,0
2012-11-14,6.9985,7.0154,6.8198,6.8232,123399,0
2012-11-15,6.824,6.8527,6.5038,6.517,82487,0
2012-11-16,6.5889,6.7684,6.5855,6.6712,56310,0
2012-11-19,6.7896,6.8191,6.6108,6.645,41695,0
2012-11-20,6.6656,6.7335,6.645,6.7177,34867,0
2012-11-21,6.645,6.8074,6.6368,6.6964,14052,0
2012-11-23,6.7205,6.7307,6.7129,6.7307,7426,0
2012-11-26,6.7307,6.7985,6.6835,6.7067,45925,0
2012-11-27,6.6964,6.8101,6.6876,6.7602,28753,0
2012-11-28,6.6835,6.8074,6.6835,6.8074,30359,0
2012-11-29,6.7985,6.9261,6.7903,6.8451,33920,0
2012-11-30,6.8451,6.9054,6.841,6.8575,11507,0
2012-12-03,6.9651,6.9651,6.8671,6.9261,36777,0
2012-12-04,6.943,6.943,6.756,6.8622,18725,0
2012-12-05,6.8334,6.841,6.756,6.756,9193,0
2012-12-06,6.7335,6.8074,6.7259,6.7938,11443,0
2012-12-07,6.7129,6.7938,6.7048,6.7863,41491,0
2012-12-10,6.8575,6.9178,6.7766,6.7809,19866,0
2012-12-11,6.8705,6.9261,6.7896,6.9178,26935,0
2012-12-12,6.8622,6.9897,6.841,6.943,35313,0
2012-12-13,6.7725,6.8451,6.6486,6.7307,51853,0
2012-12-14,6.6876,6.6876,6.547,6.5813,35652,0
2012-12-17,6.6656,6.756,6.5889,6.6383,23146,0
2012-12-18,6.6835,6.691,6.6108,6.691,19580,0
2012-12-19,6.6876,6.691,6.6108,6.6876,14070,0
2012-12-20,6.6656,6.7129,6.5718,6.6835,26588,0
2012-12-21,6.5992,6.691,6.5889,6.6361,7035,0
2012-12-24,6.6656,6.6656,6.6067,6.6067,947,0
2012-12-26,6.6067,6.6712,6.5595,6.5635,56463,0
2012-12-27,6.5635,6.5855,6.5217,6.5217,35846,0
2012-12-28,6.4786,6.5128,6.3082,6.3127,89602,0
2012-12-31,6.3811,6.5595,6.2656,6.5595,116155,0
2013-01-02,6.6067,6.7061,6.5415,6.693,41192,0
2013-01-03,6.628,6.7048,6.628,6.678,43298,0
2013-01-04,6.6835,6.756,6.6197,6.7464,33608,0
2013-01-07,6.7896,6.7938,6.6752,6.7602,16968,0
2013-01-08,6.6533,6.7678,6.4037,6.4697,209909,0
2013-01-09,6.427,6.6486,6.427,6.4994,75820,0
2013-01-10,6.5513,6.6012,6.4994,6.5889,91526,0
2013-01-11,6.6067,6.691,6.5091,6.6012,93390,0
2013-01-14,6.6231,6.691,6.5718,6.691,121823,0
2013-01-15,6.6108,6.7636,6.5635,6.7129,115811,0
2013-01-16,6.4871,6.5415,6.4361,6.4535,140851,0
2013-01-17,6.4405,6.5217,6.4405,6.4619,58457,0
2013-01-18,6.5217,6.6636,6.4405,6.4915,55425,0
2013-01-22,6.5595,6.5855,6.4915,6.5513,58689,0
2013-01-23,6.5766,6.6149,6.5595,6.6067,28156,0
2013-01-24,6.6197,6.6197,6.4831,6.5294,56371,0
2013-01-25,6.5936,6.6012,6.5382,6.5813,38631,0
2013-01-28,6.5635,6.6067,6.517,6.517,66480,0
2013-01-29,6.4994,6.5855,6.4994,6.5038,42668,0
2013-01-30,6.4994,6.534,6.4574,6.4619,76024,0
2013-01-31,6.4619,6.5237,6.4619,6.5237,14616,0
2013-02-01,6.5294,6.5294,6.4315,6.4961,69665,0
2013-02-04,6.5635,6.5635,6.4238,6.427,30150,0
2013-02-05,6.5813,6.5813,6.389,6.4141,123492,0
2013-02-06,6.4697,6.5128,6.3934,6.427,30947,0
2013-02-07,6.4315,6.4786,6.427,6.4786,27933,0
2013-02-08,6.4786,6.8649,6.4697,6.547,226714,0
2013-02-11,6.6012,6.6486,6.5415,6.5553,29446,0
2013-02-12,6.5978,6.7766,6.5635,6.7005,54431,0
2013-02-13,6.7129,6.7129,6.5635,6.6149,33234,0
2013-02-14,6.641,6.7088,6.5635,6.5752,104820,0
2013-02-15,6.6108,6.6486,6.5415,6.5635,86067,0
2013-02-19,6.7472,6.7766,6.5635,6.728,107252,0
2013-02-20,6.7335,6.793,6.7335,6.7335,80460,0
2013-02-21,6.7129,6.7129,6.5718,6.6067,31774,0
2013-02-22,6.628,6.7088,6.6108,6.6712,45178,0
2013-02-25,6.7507,6.7507,6.427,6.4405,316792,0
2013-02-26,6.4238,6.534,6.4186,6.4444,501306,0
2013-02-27,6.4994,6.7636,6.4994,6.6108,445094,0
2013-02-28,6.5978,6.6902,6.5978,6.5978,172668,0
2013-03-01,6.5978,6.7431,6.5855,6.6712,172104,0
2013-03-04,6.7205,6.7636,6.6828,6.7636,183202,0
2013-03-05,6.8575,6.8829,6.8198,6.8829,253644,0
2013-03-06,6.8493,6.9054,6.7809,6.8876,73469,0
2013-03-07,6.8917,6.9178,6.8575,6.8999,143671,0
2013-03-08,6.9349,6.9349,6.8829,6.9123,89692,0
2013-03-11,6.9219,6.9473,6.9123,6.9473,95378,0
2013-03-12,6.9473,6.9473,6.8917,6.8965,230929,0
2013-03-13,7.0014,7.0338,6.8993,6.8993,118621,0
2013-03-14,6.9356,6.9527,6.8027,6.8081,90367,0
2013-03-15,6.8164,6.8829,6.811,6.8334,54311,0
2013-03-18,6.8027,6.9308,6.8027,6.8829,135798,0
2013-03-19,6.9356,6.9356,6.8377,6.8424,90746,0
2013-03-20,6.8965,6.9527,6.8521,6.9308,116744,0
2013-03-21,6.8773,7.0197,6.811,7.0014,127319,0
2013-03-22,7.0279,7.0279,6.8911,6.9446,47699,0
2013-03-25,7.0147,7.0234,6.9219,6.9446,103860,0
2013-03-26,7.0014,7.1345,6.9842,7.0669,111330,0
2013-03-27,7.0279,7.0669,6.9616,7.0234,41587,0
2013-03-28,7.1126,7.1228,7.058,7.0588,68104,0
2013-04-01,6.9787,7.1073,6.9398,7.0014,39152,0
2013-04-02,7.0897,7.0897,7.0147,7.0147,40552,0
2013-04-03,7.0338,7.0669,6.9356,6.9781,65444,0
2013-04-04,6.9842,7.0859,6.8993,6.9881,46047,0
2013-04-05,7.0102,7.0669,6.9577,7.061,64032,0
2013-04-08,7.0441,7.1126,7.0441,7.1103,110702,0
2013-04-09,7.1126,7.178,7.0949,7.1566,139450,0
2013-04-10,7.1677,7.1964,7.1126,7.1492,74310,0
2013-04-11,7.1162,7.1566,7.1103,7.1566,89220,0
2013-04-12,7.178,7.178,7.1073,7.1073,48750,0
2013-04-15,7.1213,7.1602,7.0147,7.0147,85749,0
2013-04-16,7.1624,7.1624,7.0669,7.103,53749,0
2013-04-17,7.1126,7.1294,7.0147,7.0669,31694,0
2013-04-18,7.0197,7.125,7.0102,7.0809,33048,0
2013-04-19,7.1522,7.1654,7.1117,7.1654,38150,0
2013-04-22,7.1654,7.1654,7.1345,7.1463,50699,0
2013-04-23,7.178,7.2625,7.1126,7.2133,57337,0
2013-04-24,7.2133,7.2882,7.2133,7.2847,75780,0
2013-04-25,7.2662,7.4908,7.2508,7.3647,186389,0
2013-04-26,7.3905,7.4916,7.3148,7.3244,71447,0
2013-04-29,7.3546,7.3546,7.3331,7.3514,79056,0
2013-04-30,7.3546,7.3905,7.3368,7.3589,36177,0
2013-05-01,7.3546,7.4163,7.3331,7.3861,75591,0
2013-05-02,7.3986,7.3986,7.364,7.3986,28067,0
2013-05-03,7.3861,7.4429,7.364,7.439,39320,0
2013-05-06,7.4429,7.5482,7.4214,7.5144,119791,0
2013-05-07,7.5537,7.5663,7.4524,7.5097,63474,0
2013-05-08,7.5097,7.5853,7.5097,7.5113,50902,0
2013-05-09,7.5168,7.5317,7.4656,7.5049,61695,0
2013-05-10,7.5317,7.5317,7.4656,7.4656,50963,0
2013-05-13,7.4656,7.5759,7.4429,7.5537,78901,0
2013-05-14,7.5759,7.5759,7.5144,7.5593,32394,0
2013-05-15,7.5759,7.6278,7.5459,7.5482,323263,0
2013-05-16,7.5759,7.5759,7.4214,7.47,50596,0
2013-05-17,7.5759,7.664,7.5317,7.6505,93051,0
2013-05-20,7.664,7.7931,7.6419,7.7798,194867,0
2013-05-21,7.7742,7.863,7.7262,7.8182,141356,0
2013-05-22,7.8229,8.1993,7.7081,7.8087,159037,0
2013-05-23,7.6726,7.8064,7.4214,7.6552,66878,0
2013-05-24,7.7365,7.7615,7.4524,7.5537,71141,0
2013-05-28,7.5891,7.6914,7.4877,7.5033,156542,0
2013-05-29,7.5231,7.5979,7.4214,7.5247,69113,0
2013-05-30,7.5364,7.6113,7.403,7.5718,163995,0
2013-05-31,7.5891,7.6105,7.5247,7.5247,43091,0
2013-06-03,7.448,7.6064,7.4214,7.4656,51428,0
2013-06-04,7.5364,7.5979,7.4656,7.5718,89886,0
2013-06-05,7.5932,7.5932,7.47,7.5317,72661,0
2013-06-06,7.5663,7.5718,7.439,7.4964,104902,0
2013-06-07,7.5097,7.5333,7.4877,7.4964,38735,0
2013-06-10,7.5482,7.5759,7.483,7.5616,103154,0
2013-06-11,7.5537,7.664,7.4877,7.4964,133344,0
2013-06-12,7.6781,7.7938,7.3493,7.3493,101226,0
2013-06-13,7.339,7.4228,6.9241,7.2074,198201,0
2013-06-14,7.1758,7.4023,7.1301,7.2714,79797,0
2013-06-17,7.2905,7.5168,7.2905,7.3913,52552,0
2013-06-18,7.3913,7.5915,7.3861,7.4964,36145,0
2013-06-19,7.5373,7.542,7.339,7.5317,35840,0
2013-06-20,7.542,7.542,7.1073,7.2133,130921,0
2013-06-21,7.1853,7.2537,7.0934,7.1714,60936,0
2013-06-24,7.0846,7.1442,6.9699,7.106,112862,0
2013-06-25,7.153,7.6183,7.1257,7.5033,99342,0
2013-06-26,7.4908,7.5089,7.431,7.431,36334,0
2013-06-27,7.4228,7.4924,7.381,7.4822,21121,0
2013-06-28,7.8615,7.8647,7.7332,7.8411,89733,0
2013-07-01,7.5821,7.6562,7.5633,7.6041,45158,0
2013-07-02,7.6081,7.6081,7.4472,7.4472,6410,0
2013-07-03,7.4449,7.6435,7.4449,7.4494,22236,0
2013-07-05,7.4633,7.6049,7.358,7.3772,81445,0
2013-07-08,7.358,7.5144,7.358,7.4228,31072,0
2013-07-09,7.4822,7.4964,7.2905,7.4494,39522,0
2013-07-10,7.3449,7.473,7.3449,7.431,22623,0
2013-07-11,7.3493,7.473,7.2397,7.431,45324,0
2013-07-12,7.431,7.4868,7.3816,7.4494,35785,0
2013-07-15,7.473,7.473,7.3177,7.4081,45262,0
2013-07-16,7.3957,7.4964,7.3913,7.4964,20371,0
2013-07-17,7.542,7.542,7.473,7.4964,9858,0
2013-07-18,7.4684,7.4908,7.431,7.4684,22218,0
2013-07-19,7.4684,7.4964,7.4604,7.464,20584,0
2013-07-22,7.431,7.542,7.4265,7.4964,16856,0
2013-07-23,7.4228,7.5317,7.4228,7.5317,34488,0
2013-07-24,7.4553,7.542,7.4265,7.431,19716,0
2013-07-25,7.4265,7.4955,7.2669,7.4449,53598,0
2013-07-26,7.358,7.4361,7.336,7.4228,9353,0
2013-07-29,7.3816,7.3816,7.3493,7.3493,6370,0
2013-07-30,7.3816,7.4347,7.3177,7.4287,74240,0
2013-07-31,7.4361,7.4361,7.323,7.3258,51627,0
2013-08-01,7.3913,7.473,7.336,7.336,62567,0
2013-08-02,7.3669,7.4046,7.336,7.358,47961,0
2013-08-05,7.3994,7.4265,7.358,7.3816,45053,0
2013-08-06,7.3669,7.4405,7.3132,7.336,49994,0
2013-08-07,7.3669,7.3751,7.2714,7.3691,32830,0
2013-08-08,7.4046,7.417,7.3177,7.4132,23462,0
2013-08-09,7.4361,7.4361,7.3132,7.3177,18147,0
2013-08-12,7.336,7.4046,7.3132,7.3177,30885,0
2013-08-13,7.3449,7.3964,7.339,7.3493,26584,0
2013-08-14,7.3957,7.3957,7.3132,7.3132,55639,0
2013-08-15,7.339,7.339,7.2465,7.2905,31680,0
2013-08-16,7.3126,7.3132,7.2573,7.2942,42379,0
2013-08-19,7.3132,7.353,7.3038,7.3258,56406,0
2013-08-20,7.3486,7.4001,7.2905,7.2905,52349,0
2013-08-21,7.3081,7.353,7.2942,7.3449,83100,0
2013-08-22,7.3132,7.339,7.2942,7.3258,22811,0
2013-08-23,7.3038,7.3994,7.2714,7.3449,33512,0
2013-08-26,7.3132,7.3942,7.2913,7.2913,86001,0
2013-08-27,7.3081,7.3633,7.231,7.2465,53660,0
2013-08-28,7.2905,7.3309,7.2486,7.2706,20666,0
2013-08-29,7.2669,7.3132,7.2441,7.2441,19735,0
2013-08-30,7.5326,7.5711,7.5152,7.5326,19985,0
2013-09-03,7.3038,7.4046,7.2669,7.2949,73313,0
2013-09-04,7.3132,7.3913,7.2905,7.2942,83722,0
2013-09-05,7.3258,7.3816,7.2905,7.2905,84909,0
2013-09-06,7.3177,7.3816,7.2905,7.358,11248,0
2013-09-09,7.3772,7.3816,7.3081,7.3177,44759,0
2013-09-10,7.3132,7.3772,7.3132,7.3669,30531,0
2013-09-11,7.339,7.4046,7.339,7.3471,71182,0
2013-09-12,7.5033,7.5033,7.3456,7.4814,107448,0
2013-09-13,7.4678,7.4955,7.4678,7.4845,16748,0
2013-09-16,7.5033,7.5033,7.4764,7.4955,43680,0
2013-09-17,7.5033,7.5033,7.353,7.392,31208,0
2013-09-18,7.3486,7.3816,7.2964,7.3575,31701,0
2013-09-19,7.3206,7.3354,7.0881,7.2861,126616,0
2013-09-20,7.2684,7.2728,7.2301,7.2486,33004,0
2013-09-23,7.2258,7.2258,7.083,7.1309,97600,0
2013-09-24,7.1736,7.253,7.1073,7.1073,40098,0
2013-09-25,7.1309,7.3442,7.083,7.2448,68384,0
2013-09-26,7.2397,7.3375,7.2397,7.2581,11271,0
2013-09-27,7.2581,7.3442,7.2581,7.3155,11185,0
2013-09-30,7.3442,7.3442,7.2397,7.2684,21738,0
2013-10-01,7.3442,7.4618,7.1117,7.2684,191429,0
2013-10-02,7.1551,7.292,7.1551,7.2868,6542,0
2013-10-03,7.1736,7.3295,7.1639,7.1868,46270,0
2013-10-04,7.1639,7.1918,7.1309,7.1309,95395,0
2013-10-07,7.1551,7.1551,6.9933,7.083,104265,0
2013-10-08,7.1117,7.1456,7.0596,7.1309,12239,0
2013-10-09,7.069,7.2684,7.0647,7.2258,38835,0
2013-10-10,7.1404,7.2258,7.1309,7.2198,16675,0
2013-10-11,7.1589,7.2448,7.1551,7.2448,21525,0
2013-10-14,7.2728,7.2728,7.1639,7.2544,50022,0
2013-10-15,7.2448,7.2728,7.206,7.2301,17096,0
2013-10-16,7.2641,7.3861,7.206,7.3103,63950,0
2013-10-17,7.3669,7.5033,7.2964,7.3575,117770,0
2013-10-18,7.3486,7.4383,7.3206,7.392,69650,0
2013-10-21,7.392,7.4678,7.3861,7.4287,47278,0
2013-10-22,7.4287,7.4618,7.3669,7.4347,67960,0
2013-10-23,7.2544,7.4287,7.2301,7.353,49812,0
2013-10-24,7.3442,7.4148,7.3442,7.3964,21319,0
2013-10-25,7.353,7.4287,7.3442,7.3861,35038,0
2013-10-28,7.4148,7.4148,7.3442,7.406,34403,0
2013-10-29,7.4148,7.4678,7.3721,7.3721,69018,0
2013-10-30,7.3442,7.4148,7.3442,7.353,22372,0
2013-10-31,7.4103,7.4103,7.3442,7.3442,14503,0
2013-11-01,7.3575,7.3964,7.3442,7.3442,20472,0
2013-11-04,7.3964,7.4678,7.3575,7.4678,179400,0
2013-11-05,7.4678,7.5806,7.3575,7.4721,174127,0
2013-11-06,7.5326,7.5326,7.4148,7.5326,64530,0
2013-11-07,7.5806,7.5806,7.4199,7.4347,18152,0
2013-11-08,7.4148,7.5759,7.406,7.4955,35739,0
2013-11-11,7.4861,7.5806,7.4199,7.5759,58041,0
2013-11-12,7.4861,7.5152,7.4103,7.4347,60994,0
2013-11-13,7.4148,7.49,7.4148,7.4814,42214,0
2013-11-14,7.5097,7.5718,7.5097,7.5522,31657,0
2013-11-15,7.5718,7.5806,7.4429,7.5806,45055,0
2013-11-18,7.5806,7.5806,7.5247,7.5663,30393,0
2013-11-19,7.5718,7.5718,7.4861,7.5033,41789,0
2013-11-20,7.5475,7.5475,7.4678,7.5152,23006,0
2013-11-21,7.5247,7.5585,7.4721,7.5466,43463,0
2013-11-22,7.5585,7.5609,7.5326,7.5609,31025,0
2013-11-25,7.5609,7.5609,7.5326,7.5585,29825,0
2013-11-26,7.5609,7.6269,7.5585,7.6269,50651,0
2013-11-27,7.7174,8.0079,7.7113,7.9597,290321,0
2013-11-29,7.9847,8.1826,7.9847,8.0977,103151,0
2013-12-02,8.1968,8.3773,8.0553,8.0553,467980,0
2013-12-03,8.0129,8.1635,7.9182,7.9597,119459,0
2013-12-04,7.9987,8.1343,7.9937,8.0362,129800,0
2013-12-05,8.1019,8.1069,8.0295,8.0878,55297,0
2013-12-06,8.0977,8.1743,8.0437,8.0644,63950,0
2013-12-09,8.1019,8.1401,8.0553,8.0553,117562,0
2013-12-10,8.1069,8.1676,8.0878,8.1168,103842,0
2013-12-11,8.1168,8.386,8.0553,8.2675,314518,0
2013-12-12,8.2199,8.3475,8.0295,8.0437,399324,0
2013-12-13,8.3439,8.5442,8.265,8.3641,182983,0
2013-12-16,8.3684,8.4703,8.2258,8.2857,120083,0
2013-12-17,8.2317,8.3298,8.1085,8.2998,68822,0
2013-12-18,8.2408,8.4958,8.2018,8.3148,117095,0
2013-12-19,8.3482,8.358,8.3148,8.3298,71405,0
2013-12-20,8.2907,8.4607,8.23,8.3381,72600,0
2013-12-23,8.4809,8.4958,8.3231,8.4422,97210,0
2013-12-24,8.422,8.4853,8.422,8.4668,18723,0
2013-12-26,8.5108,8.5291,8.422,8.5265,91083,0
2013-12-27,8.5195,8.5291,8.4344,8.4853,49263,0
2013-12-30,8.4958,8.5291,8.422,8.5108,53912,0
2013-12-31,8.5442,8.5485,8.4511,8.4906,37783,0
2014-01-02,8.4475,8.5942,8.4475,8.5942,87267,0
2014-01-03,8.6424,8.6424,8.5265,8.5836,52578,0
2014-01-06,8.6381,8.8394,8.5442,8.6232,241720,0
2014-01-07,8.5836,8.8728,8.5836,8.804,86766,0
2014-01-08,8.8134,8.8534,8.6969,8.7355,56978,0
2014-01-09,8.804,9.1874,8.5687,8.5687,254054,0
2014-01-10,8.5195,8.7987,8.5195,8.5555,87166,0
2014-01-13,8.5195,8.6775,8.3737,8.5591,264469,0
2014-01-14,8.5397,8.5836,8.4642,8.4703,55522,0
2014-01-15,8.5889,8.5985,8.5055,8.5942,37374,0
2014-01-16,8.5942,8.7557,8.4993,8.6828,56366,0
2014-01-17,8.7162,8.8478,8.5942,8.7461,89041,0
2014-01-21,8.6864,8.8088,8.6723,8.6828,62584,0
2014-01-22,8.804,8.804,8.6969,8.6969,22978,0
2014-01-23,8.7258,8.7258,8.5687,8.6424,41458,0
2014-01-24,8.7118,8.8134,8.6275,8.6828,167870,0
2014-01-27,8.6864,8.7056,8.5942,8.6424,369236,0
2014-01-28,8.6907,8.8088,8.6337,8.7162,260792,0
2014-01-29,8.6179,8.7891,8.6161,8.7399,95395,0
2014-01-30,8.7891,8.8134,8.6907,8.7689,325709,0
2014-01-31,8.6864,8.6864,8.5687,8.6381,215044,0
2014-02-03,8.5985,8.6424,8.5687,8.5985,158578,0
2014-02-04,8.7206,8.7847,8.5687,8.7557,70003,0
2014-02-05,8.7645,8.7645,8.5995,8.7003,62864,0
2014-02-06,8.7891,8.804,8.6179,8.6828,70296,0
2014-02-07,8.6688,8.8088,8.5985,8.6038,94162,0
2014-02-10,8.5942,8.7056,8.5195,8.6626,106138,0
2014-02-11,8.7118,8.7794,8.6907,8.7399,52134,0
2014-02-12,8.6907,8.7013,8.6486,8.6775,54644,0
2014-02-13,8.7399,8.7399,8.5889,8.6424,43993,0
2014-02-14,8.6486,8.6688,8.5985,8.6381,31191,0
2014-02-18,8.6486,8.7162,8.6424,8.7162,77055,0
2014-02-19,8.7056,9.3924,8.6573,9.2201,665514,0
2014-02-20,9.2798,9.299,9.0433,9.0433,650128,0
2014-02-21,9.0748,9.0822,8.8134,8.8181,374498,0
2014-02-24,8.9117,8.9117,8.7891,8.8134,278987,0
2014-02-25,8.8134,8.833,8.7987,8.7987,182534,0
2014-02-26,8.7987,8.8134,8.3879,8.6486,560840,0
2014-02-27,8.6688,8.7504,8.6521,8.6688,71340,0
2014-02-28,8.7056,8.7355,8.6486,8.6679,126048,0
2014-03-03,8.7689,8.7847,8.6618,8.7056,133681,0
2014-03-04,8.7118,8.9515,8.7056,8.8913,199541,0
2014-03-05,8.9515,8.9515,8.7056,8.7311,140715,0
2014-03-06,8.7311,8.7891,8.574,8.5783,235585,0
2014-03-07,8.6969,8.7162,8.5889,8.6907,131074,0
2014-03-10,8.7311,8.7987,8.6723,8.7162,176116,0
2014-03-11,8.3231,8.3439,8.2018,8.2018,4653653,0
2014-03-12,8.2765,8.3439,8.2258,8.2998,1356708,0
2014-03-13,8.3667,8.401,8.1202,8.1734,866481,0
2014-03-14,8.146,8.324,8.1418,8.3048,337756,0
2014-03-17,8.3509,8.4124,8.3091,8.3984,322001,0
2014-03-18,8.422,8.5037,8.4071,8.4835,289722,0
2014-03-19,8.4791,8.5906,8.4071,8.4835,319507,0
2014-03-20,8.4791,8.5494,8.3913,8.5098,153420,0
2014-03-21,8.5257,8.5757,8.4791,8.5142,154636,0
2014-03-24,8.5291,8.5291,8.3764,8.3764,133458,0
2014-03-25,8.3984,8.473,8.3984,8.422,156812,0
2014-03-26,8.4273,8.5442,8.4273,8.4273,277826,0
2014-03-27,8.401,8.5291,8.401,8.4326,122344,0
2014-03-28,8.4677,8.58,8.4528,8.5598,213624,0
2014-03-31,8.58,8.58,8.4379,8.5291,145182,0
2014-04-01,8.58,8.58,8.4888,8.5704,141980,0
2014-04-02,8.5494,8.574,8.5037,8.5494,90307,0
2014-04-03,8.58,8.595,8.5098,8.5257,109931,0
2014-04-04,8.5257,8.581,8.4326,8.4581,124705,0
2014-04-07,8.4475,8.5442,8.4379,8.4984,123833,0
2014-04-08,8.5142,8.595,8.4984,8.5661,152755,0
2014-04-09,8.595,8.6065,8.4633,8.5757,130049,0
2014-04-10,8.6065,8.6222,8.5142,8.5661,110554,0
2014-04-11,8.5704,8.58,8.5037,8.5555,85099,0
2014-04-14,8.58,8.5906,8.5037,8.5098,65055,0
2014-04-15,8.5037,8.5714,8.4633,8.4984,74582,0
2014-04-16,8.5704,8.58,8.4528,8.494,66353,0
2014-04-17,8.4528,8.6012,8.4432,8.5757,66256,0
2014-04-21,8.5863,8.6065,8.5151,8.5442,123421,0
2014-04-22,8.5661,8.653,8.5598,8.58,178593,0
2014-04-23,8.6266,8.6319,8.58,8.6266,78579,0
2014-04-24,8.6319,8.6573,8.58,8.5906,60584,0
2014-04-25,8.6065,8.6573,8.595,8.6415,64459,0
2014-04-28,8.6723,8.7337,8.5494,8.6222,139861,0
2014-04-29,8.5555,8.6775,8.5555,8.6371,121071,0
2014-04-30,8.6012,8.6828,8.6012,8.6618,71176,0
2014-05-01,8.5906,8.7337,8.5906,8.653,89636,0
2014-05-02,8.6828,8.6828,8.6065,8.6161,73641,0
2014-05-05,8.6161,8.6723,8.6065,8.6222,125062,0
2014-05-06,8.6222,8.6573,8.5863,8.624,181781,0
2014-05-07,8.6573,8.6573,8.5906,8.5985,115537,0
2014-05-08,8.6266,8.6723,8.5959,8.6381,152683,0
2014-05-09,8.6573,8.6828,8.5598,8.6012,295352,0
2014-05-12,8.6319,8.6573,8.595,8.653,77007,0
2014-05-13,8.653,8.7082,8.6065,8.6161,155684,0
2014-05-14,8.6477,8.6873,8.6065,8.6723,144658,0
2014-05-15,8.6108,8.6618,8.5906,8.6477,131453,0
2014-05-16,8.653,8.6723,8.5906,8.6065,283240,0
2014-05-19,8.5757,8.6477,8.5757,8.6415,121314,0
2014-05-20,8.6371,8.6573,8.6012,8.6266,87667,0
2014-05-21,8.653,8.6723,8.5906,8.6108,126434,0
2014-05-22,8.6573,8.6573,8.6065,8.6477,89307,0
2014-05-23,8.6573,8.7135,8.6222,8.6266,144905,0
2014-05-27,8.7082,8.7645,8.6477,8.718,210186,0
2014-05-28,8.7337,8.9386,8.7337,8.8718,401463,0
2014-05-29,8.9182,8.9275,8.8106,8.8357,172060,0
2014-05-30,8.858,9.0813,8.8106,8.9887,198368,0
2014-06-02,9.0405,9.0591,8.9941,9.0303,118406,0
2014-06-03,8.9386,9.0563,8.8913,9.0359,204728,0
2014-06-04,9.0359,9.0359,8.8514,9.0303,159391,0
2014-06-05,8.9941,9.0257,8.9423,8.9738,142412,0
2014-06-06,9.0145,9.0257,8.9738,9.0043,132316,0
2014-06-09,9.0257,9.0257,8.9738,9.0091,177602,0
2014-06-10,9.0257,9.0359,8.9887,9.0043,90652,0
2014-06-11,9.0043,9.0359,8.9534,8.9589,277463,0
2014-06-12,8.9108,9.0433,8.8848,9.0433,201009,0
2014-06-13,9.0109,9.0591,8.9265,8.9849,152721,0
2014-06-16,8.9589,8.9691,8.895,8.9219,66714,0
2014-06-17,8.9108,8.9377,8.8746,8.8848,81820,0
2014-06-18,8.8746,8.8784,8.7794,8.7997,304588,0
2014-06-19,8.8376,8.8737,8.7997,8.8478,74741,0
2014-06-20,8.8626,8.9108,8.8422,8.9108,83541,0
2014-06-23,8.9108,8.9534,8.8848,8.9062,100577,0
2014-06-24,8.9645,8.9645,8.8848,8.9108,199811,0
2014-06-25,8.9377,9.0109,8.9321,9.0109,238523,0
2014-06-26,9.0109,9.0109,8.9479,9.0007,93279,0
2014-06-27,8.9951,9.0165,8.9321,8.9479,70590,0
2014-06-30,8.9905,9.0165,8.9219,8.9479,185398,0
2014-07-01,8.9951,9.0637,8.9849,9.0229,78891,0
2014-07-02,9.0433,9.0433,8.9423,8.9793,74315,0
2014-07-03,8.9793,8.9905,8.9534,8.9534,29395,0
2014-07-07,8.9423,8.9905,8.9423,8.9664,54814,0
2014-07-08,8.9479,8.9793,8.9377,8.9377,89259,0
2014-07-09,8.9645,8.9729,8.8904,8.9219,99820,0
2014-07-10,8.8626,8.895,8.8478,8.8913,95403,0
2014-07-11,8.895,8.9321,8.8153,8.8468,126228,0
2014-07-14,8.8588,8.9793,8.831,8.9219,130488,0
2014-07-15,8.9793,8.9895,8.8858,8.9321,97765,0
2014-07-16,8.9747,8.9905,8.8904,8.9479,27429,0
2014-07-17,8.9377,8.984,8.8746,8.895,64141,0
2014-07-18,8.895,8.9377,8.831,8.9219,119311,0
2014-07-21,8.9479,8.9599,8.9219,8.9589,48601,0
2014-07-22,8.9793,9.0377,8.8626,8.9006,156684,0
2014-07-23,8.9108,8.9488,8.8746,8.9321,125695,0
2014-07-24,8.9321,8.9321,8.6248,8.7049,535970,0
2014-07-25,8.7258,8.8208,8.6847,8.7583,145456,0
2014-07-28,8.7258,8.7997,8.6205,8.6521,142497,0
2014-07-29,8.6784,8.6784,8.5142,8.6468,219159,0
2014-07-30,8.6847,8.7628,8.6847,8.7416,101531,0
2014-07-31,8.7416,8.7416,8.6047,8.6521,120891,0
2014-08-01,8.6381,8.6539,8.6047,8.6468,146255,0
2014-08-04,8.5942,8.6573,8.5942,8.6363,158318,0
2014-08-05,8.6521,8.6916,8.5565,8.6468,89919,0
2014-08-06,8.7258,8.732,8.6311,8.6688,93608,0
2014-08-07,8.7258,8.8049,8.6996,8.7952,116698,0
2014-08-08,8.8376,8.8588,8.7049,8.8534,66208,0
2014-08-11,8.9108,9.0007,8.8534,8.9479,128178,0
2014-08-12,8.9479,8.9645,8.895,8.9321,66729,0
2014-08-13,8.9691,8.9691,8.896,8.9377,79555,0
2014-08-14,8.9377,9.0433,8.9219,8.9905,160150,0
2014-08-15,9.0757,9.0906,8.8588,9.0795,93673,0
2014-08-18,9.0952,9.0952,8.8208,8.8208,206501,0
2014-08-19,8.8264,8.9534,8.8264,8.8626,78916,0
2014-08-20,8.869,8.9006,8.831,8.869,99155,0
2014-08-21,8.869,8.9108,8.8588,8.8626,153978,0
2014-08-22,8.8588,8.8904,8.8376,8.8376,130718,0
2014-08-25,8.8588,8.8588,8.8208,8.8208,115560,0
2014-08-26,8.8588,8.8626,8.8208,8.8264,166616,0
2014-08-27,8.8588,8.8588,8.8208,8.8376,103253,0
2014-08-28,8.8376,8.8588,8.8208,8.8478,79035,0
2014-08-29,8.8376,8.9321,8.831,8.8534,199153,0
2014-09-02,8.9321,8.9793,8.8626,8.8904,158881,0
2014-09-03,8.9108,8.9479,8.8848,8.9062,145819,0
2014-09-04,8.8848,8.9062,8.831,8.831,210832,0
2014-09-05,8.831,8.9006,8.831,8.8478,121041,0
2014-09-08,8.8478,8.8848,8.8404,8.8848,147087,0
2014-09-09,8.8848,8.8848,8.869,8.869,212579,0
2014-09-10,8.869,8.8848,8.7794,8.8208,182656,0
2014-09-11,8.8376,8.8588,8.8264,8.831,227024,0
2014-09-12,8.831,9.0091,8.8153,8.9479,238649,0
2014-09-15,8.9691,8.9691,8.6573,8.782,300058,0
2014-09-16,8.782,8.9256,8.7487,8.8542,80689,0
2014-09-17,8.9089,8.9256,8.7548,8.8422,285702,0
2014-09-18,8.8422,8.8422,8.7618,8.7881,132135,0
2014-09-19,8.7768,8.8376,8.4695,8.6073,319155,0
2014-09-22,8.6073,8.6073,8.289,8.415,321856,0
2014-09-23,8.3922,8.5187,8.3658,8.4642,168973,0
2014-09-24,8.4862,8.5519,8.4317,8.4756,142156,0
2014-09-25,8.5125,8.6073,8.4809,8.5572,148799,0
2014-09-26,8.5363,8.6012,8.4528,8.4791,86820,0
2014-09-29,8.5519,8.5519,8.4642,8.5029,90761,0
2014-09-30,8.5572,8.5572,8.3922,8.4098,127741,0
2014-10-01,8.4581,8.4581,8.2342,8.289,288805,0
2014-10-02,8.2616,8.3165,8.0977,8.2117,374600,0
2014-10-03,8.2175,8.4862,8.2175,8.4203,146731,0
2014-10-06,8.4923,8.645,8.4695,8.5416,118252,0
2014-10-07,8.5363,8.5363,8.3975,8.415,88200,0
2014-10-08,8.3922,8.4432,8.2009,8.3545,230585,0
2014-10-09,8.3215,8.3482,8.1576,8.2224,175416,0
2014-10-10,8.3098,8.3598,8.042,8.2283,331712,0
2014-10-13,8.3165,8.3165,8.2067,8.2342,196985,0
2014-10-14,8.2283,8.4862,8.2283,8.4098,265909,0
2014-10-15,8.4036,8.415,8.0902,8.1743,296497,0
2014-10-16,8.1743,8.595,8.1036,8.595,170386,0
2014-10-17,8.6117,8.6433,8.5029,8.5416,78399,0
2014-10-20,8.5291,8.6503,8.3482,8.3482,84201,0
2014-10-21,8.4432,8.5363,8.4081,8.5363,108893,0
2014-10-22,8.5572,8.7171,8.5082,8.6179,251713,0
2014-10-23,8.6389,8.6723,8.5363,8.6232,130828,0
2014-10-24,8.6565,8.6565,8.53,8.6117,79653,0
2014-10-27,8.5572,8.6012,8.5572,8.595,35602,0
2014-10-28,8.6389,8.6389,8.574,8.6073,39889,0
2014-10-29,8.6389,8.6389,8.6126,8.6389,67683,0
2014-10-30,8.6179,8.7118,8.6179,8.7056,43667,0
2014-10-31,8.6784,8.7487,8.6784,8.695,76515,0
2014-11-03,8.695,8.7215,8.695,8.695,72119,0
2014-11-04,8.7056,8.732,8.6688,8.7162,71865,0
2014-11-05,8.7768,8.9256,8.7162,8.8478,56290,0
2014-11-06,8.819,8.8802,8.7215,8.7768,94343,0
2014-11-07,8.831,8.9793,8.7934,8.804,61051,0
2014-11-10,8.9367,9.0229,8.8588,8.9034,121205,0
2014-11-11,8.8588,9.0229,8.8588,8.9914,130527,0
2014-11-12,9.0016,9.0016,8.9479,8.9961,123048,0
2014-11-13,9.0016,9.0229,8.8098,8.9136,161296,0
2014-11-14,8.9089,8.9636,8.871,8.9367,89012,0
2014-11-17,8.9414,9.0285,8.8866,9.0016,81522,0
2014-11-18,9.0127,9.0229,8.9961,9.0229,71252,0
2014-11-19,9.0461,9.0461,8.9961,9.0183,34632,0
2014-11-20,8.9961,9.0396,8.92,9.0183,67403,0
2014-11-21,8.9691,9.0507,8.9534,8.9914,114738,0
2014-11-24,9.0127,9.0127,8.9914,8.9961,87018,0
2014-11-25,9.0127,9.0285,8.971,8.9793,61301,0
2014-11-26,8.9793,9.0183,8.9479,8.9914,144574,0
2014-11-28,8.9414,8.9914,8.9414,8.9479,160653,0
2014-12-01,8.9479,8.9691,8.7768,8.831,113188,0
2014-12-02,8.831,8.9136,8.7768,8.8866,118224,0
2014-12-03,8.9302,8.9479,8.8866,8.9414,68537,0
2014-12-04,8.9136,8.9691,8.871,8.8978,163726,0
2014-12-05,8.9414,8.9414,8.8635,8.9089,61822,0
2014-12-08,8.9367,8.9414,8.782,8.8478,139134,0
2014-12-09,8.7934,8.8098,8.6723,8.739,170605,0
2014-12-10,8.7663,8.7891,8.6688,8.695,97296,0
2014-12-11,8.6723,8.7768,8.6688,8.739,114673,0
2014-12-12,8.739,8.7768,8.6723,8.732,163439,0
2014-12-15,8.7565,8.9043,8.4018,8.4536,265509,0
2014-12-16,8.3223,8.3306,7.4222,7.9921,660244,0
2014-12-17,8.0952,8.4081,8.0844,8.2998,272935,0
2014-12-18,8.466,8.5959,8.2998,8.5336,120878,0
2014-12-19,8.5845,8.6925,8.5161,8.5783,122233,0
2014-12-22,8.5502,8.6012,8.334,8.334,151154,0
2014-12-23,8.4194,8.4695,8.2882,8.3571,155618,0
2014-12-24,8.339,8.339,8.2775,8.2775,67825,0
2014-12-26,8.265,8.4774,8.265,8.466,143915,0
2014-12-29,8.2882,8.4194,8.265,8.2932,144340,0
2014-12-30,8.4081,8.6134,8.3223,8.5046,149307,0
2014-12-31,8.6592,8.6592,8.5161,8.5231,179862,0
2015-01-02,8.6134,8.6697,8.5046,8.6301,78767,0
2015-01-05,8.6363,8.6925,8.4194,8.4536,143324,0
2015-01-06,8.4309,8.4589,8.3799,8.4081,58387,0
2015-01-07,8.4081,8.494,8.4081,8.4774,147183,0
2015-01-08,8.4774,8.5845,8.4081,8.4536,81021,0
2015-01-09,8.4194,8.5502,8.4081,8.4695,52260,0
2015-01-12,8.3905,8.5231,8.3905,8.4309,56813,0
2015-01-13,8.3799,8.5502,8.3799,8.4081,163499,0
2015-01-14,8.4081,8.4194,8.4081,8.4098,134341,0
2015-01-15,8.4081,8.4141,8.4081,8.4141,67297,0
2015-01-16,8.4141,8.6477,8.4081,8.5959,153339,0
2015-01-20,8.5502,8.5845,8.4141,8.4194,126877,0
2015-01-21,8.4141,8.4475,8.4081,8.4141,122894,0
2015-01-22,8.4141,8.5502,8.4081,8.5161,60175,0
2015-01-23,8.5046,8.5502,8.4589,8.5046,90482,0
2015-01-26,8.5108,8.5502,8.4984,8.5442,53455,0
2015-01-27,8.5265,8.6012,8.5231,8.5502,73516,0
2015-01-28,8.5502,8.5502,8.4984,8.4984,111003,0
2015-01-29,8.488,8.5502,8.4081,8.5265,121434,0
2015-01-30,8.494,8.5029,8.4177,8.466,26672,0
2015-02-02,8.488,8.5231,8.4141,8.4432,50535,0
2015-02-03,8.4817,8.5502,8.4475,8.5265,73936,0
2015-02-04,8.5502,8.6477,8.5108,8.6415,85446,0
2015-02-05,8.6301,8.6644,8.5231,8.624,120897,0
2015-02-06,8.494,8.6477,8.494,8.6477,113815,0
2015-02-09,8.653,8.653,8.5678,8.6081,43230,0
2015-02-10,8.653,8.8125,8.5783,8.7496,164682,0
2015-02-11,8.7671,8.7881,8.6363,8.682,149725,0
2015-02-12,8.682,8.7496,8.6582,8.7452,68251,0
2015-02-13,8.7452,8.8125,8.6697,8.6767,110095,0
2015-02-17,8.7496,8.7496,8.6081,8.6873,111232,0
2015-02-18,8.6925,8.8079,8.6415,8.6697,137066,0
2015-02-19,8.682,8.8756,8.6697,8.739,99274,0
2015-02-20,8.8181,8.8922,8.7847,8.8181,185909,0
2015-02-23,8.6415,8.8524,8.6363,8.7565,113440,0
2015-02-24,8.7961,8.8357,8.761,8.8255,54706,0
2015-02-25,8.9785,8.9785,8.7794,8.9043,75524,0
2015-02-26,8.9386,9.0229,8.8524,9.0007,89859,0
2015-02-27,9.0795,9.0869,8.8802,8.9321,107666,0
2015-03-02,8.921,9.0591,8.921,8.9895,131220,0
2015-03-03,8.9941,9.223,8.4081,8.6644,547331,0
2015-03-04,8.6081,8.8756,8.4141,8.5336,400500,0
2015-03-05,8.5397,8.921,8.466,8.921,246473,0
2015-03-06,8.8802,8.9386,8.624,8.6873,129993,0
2015-03-09,8.682,8.921,8.6697,8.8588,199637,0
2015-03-10,8.7785,8.8802,8.7785,8.8626,180689,0
2015-03-11,8.8357,8.921,8.8357,8.921,169111,0
2015-03-12,8.921,9.0359,8.9089,9.0081,306119,0
2015-03-13,8.8886,9.2259,8.7461,9.0369,425120,0
2015-03-16,8.9701,9.0591,8.7399,8.8049,294158,0
2015-03-17,8.8282,8.8886,8.6091,8.6986,294496,0
2015-03-18,8.7049,8.8886,8.645,8.8588,168596,0
2015-03-19,8.8524,8.9645,8.7399,8.9117,129950,0
2015-03-20,8.9062,8.9821,8.7987,8.8886,91471,0
2015-03-23,8.8886,8.9293,8.8049,8.8996,65650,0
2015-03-24,8.882,8.8996,8.7399,8.7689,92483,0
2015-03-25,8.7583,8.9117,8.7215,8.8588,125223,0
2015-03-26,8.9182,9.0081,8.8282,8.871,96364,0
2015-03-27,8.8524,8.8756,8.7881,8.8172,43711,0
2015-03-30,8.8106,8.9414,8.7162,8.7812,161510,0
2015-03-31,8.8468,8.8468,8.7215,8.7812,83930,0
2015-04-01,8.8422,8.8886,8.7294,8.8236,94340,0
2015-04-02,8.8635,8.8635,8.7636,8.7934,49785,0
2015-04-06,8.7812,8.882,8.7399,8.7987,74257,0
2015-04-07,8.7636,8.8282,8.7583,8.8049,54256,0
2015-04-08,8.7881,8.9414,8.775,8.8172,117460,0
2015-04-09,8.8524,8.9479,8.7987,8.9182,38372,0
2015-04-10,8.9117,8.9887,8.882,8.9775,34258,0
2015-04-13,8.9293,8.9941,8.8282,8.8524,60251,0
2015-04-14,8.9117,8.9775,8.8932,8.9238,73749,0
2015-04-15,8.8886,8.9775,8.8588,8.8756,44883,0
2015-04-16,8.8282,8.9423,8.8282,8.8886,41338,0
2015-04-17,8.9182,8.9414,8.8282,8.8588,85395,0
2015-04-20,8.9182,8.9182,8.8422,8.8468,42983,0
2015-04-21,8.8172,8.882,8.8172,8.8468,45768,0
2015-04-22,8.882,9.0369,8.8282,9.0303,190341,0
2015-04-23,8.9887,9.0303,8.8422,8.882,62103,0
2015-04-24,8.871,8.9589,8.8588,8.9238,26158,0
2015-04-27,8.9775,8.9775,8.8282,8.8524,56874,0
2015-04-28,8.871,8.9293,8.8524,8.9182,53329,0
2015-04-29,8.882,8.9293,8.882,8.9182,20759,0
2015-04-30,8.9182,8.9645,8.8282,8.8932,102270,0
2015-05-01,8.9238,8.9238,8.8588,8.871,48604,0
2015-05-04,8.871,9.0081,8.871,9.0007,59912,0
2015-05-05,8.9887,8.9941,8.8886,8.9358,66495,0
2015-05-06,8.9941,8.9941,8.8282,8.8588,53207,0
2015-05-07,8.8886,9.0239,8.8886,9.0007,118257,0
2015-05-08,9.0007,9.0118,8.9414,8.9821,88434,0
2015-05-11,8.9821,9.0822,8.9182,8.9645,93158,0
2015-05-12,8.9117,9.0711,8.8886,8.9479,78721,0
2015-05-13,8.9941,9.0369,8.9182,9.0303,67673,0
2015-05-14,9.0665,9.0665,8.9293,9.0239,42362,0
2015-05-15,9.0369,9.0535,8.9534,8.9645,81159,0
2015-05-18,8.9664,9.0822,8.9664,9.0535,109310,0
2015-05-19,9.0081,9.1082,8.9941,9.0535,53329,0
2015-05-20,9.0193,9.0822,8.9701,9.0081,86241,0
2015-05-21,8.9701,9.0711,8.9701,8.9821,53667,0
2015-05-22,8.9887,9.1778,8.9887,9.1489,126406,0
2015-05-26,9.1778,9.2259,9.0785,9.1421,86337,0
2015-05-27,9.2143,9.2316,9.0665,9.1082,149526,0
2015-05-28,9.1378,9.2422,9.0081,9.2384,81710,0
2015-05-29,9.2422,9.521,9.1903,9.3798,133158,0
2015-06-01,9.3924,9.4799,9.3616,9.4212,103308,0
2015-06-02,9.3683,9.4751,9.3038,9.4212,97856,0
2015-06-03,9.4443,9.509,9.4097,9.509,150033,0
2015-06-04,8.9701,9.0952,8.8932,9.0081,3100391,0
2015-06-05,9.0424,9.1556,8.9941,9.1193,599623,0
2015-06-08,9.1778,9.2384,8.9182,9.0007,430690,0
2015-06-09,9.0591,9.0591,8.9701,9.0303,206159,0
2015-06-10,9.0711,9.0952,8.9775,9.0007,145506,0
2015-06-11,8.7812,9.1787,8.5029,9.0303,525314,0
2015-06-12,9.0063,9.2451,8.9506,9.222,235724,0
2015-06-15,9.222,9.222,9.0795,9.172,111702,0
2015-06-16,9.111,9.222,9.111,9.1903,137641,0
2015-06-17,9.2451,9.2451,9.111,9.111,101000,0
2015-06-18,9.0924,9.2095,9.0924,9.147,201193,0
2015-06-19,9.1286,9.2153,9.098,9.1662,112836,0
2015-06-22,9.1903,9.2153,8.9506,8.9757,187735,0
2015-06-23,8.9562,8.9989,8.8264,8.9219,167879,0
2015-06-24,8.9803,9.123,8.907,8.907,164069,0
2015-06-25,8.9256,8.9432,8.7891,8.87,332511,0
2015-06-26,8.907,8.9377,8.7961,8.8394,255827,0
2015-06-29,8.82,8.9312,8.574,8.6363,336886,0
2015-06-30,8.7294,8.8088,8.6363,8.7645,147953,0
2015-07-01,8.9006,9.1416,8.7592,8.9933,407574,0
2015-07-02,9.0183,9.1165,8.8144,9.1165,165688,0
2015-07-06,9.098,9.098,8.882,9.0063,80248,0
2015-07-07,9.0369,9.0609,8.8514,8.9803,212377,0
2015-07-08,8.92,8.9377,8.82,8.87,50259,0
2015-07-09,8.9627,9.2528,8.833,8.87,332511,0
2015-07-10,8.9757,8.9757,8.82,8.8756,105540,0
2015-07-13,8.882,8.9757,8.87,8.92,72469,0
2015-07-14,8.8894,9.098,8.882,9.0303,56666,0
2015-07-15,9.0377,9.0377,8.8894,8.9377,48726,0
2015-07-16,8.9506,8.9506,8.82,8.8894,77981,0
2015-07-17,8.9562,8.9989,8.8588,8.882,85114,0
2015-07-20,8.9432,8.9432,8.8264,8.882,43286,0
2015-07-21,8.8514,8.9757,8.8514,8.8894,47016,0
2015-07-22,8.9256,8.9432,8.7777,8.7777,150772,0
2015-07-23,8.8514,8.8514,8.6363,8.7461,94354,0
2015-07-24,8.7592,8.8588,8.6977,8.8144,127102,0
2015-07-27,8.8088,8.8144,8.6363,8.6415,209137,0
2015-07-28,8.6847,8.8144,8.6363,8.8144,49286,0
2015-07-29,8.82,8.9377,8.7092,8.7337,58203,0
2015-07-30,8.6847,8.8588,8.6847,8.82,37774,0
2015-07-31,8.8588,8.882,8.7337,8.7592,67117,0
2015-08-03,8.7777,8.7777,8.6977,8.7294,66436,0
2015-08-04,8.7294,8.8144,8.6907,8.6907,45392,0
2015-08-05,8.6847,8.82,8.5985,8.617,168119,0
2015-08-06,8.58,8.6371,8.1817,8.4589,205575,0
2015-08-07,8.401,8.5115,8.1784,8.186,225349,0
2015-08-10,8.0802,8.4081,8.0802,8.3331,215943,0
2015-08-11,8.3331,8.5115,8.2342,8.4633,78704,0
2015-08-12,8.4194,8.6056,8.4194,8.538,64849,0
2015-08-13,8.574,8.7215,8.5555,8.5555,66308,0
2015-08-14,8.6108,8.6232,8.3879,8.5423,131968,0
2015-08-17,8.5423,8.5924,8.4194,8.4256,82682,0
2015-08-18,8.3879,8.4256,8.2408,8.2965,149149,0
2015-08-19,8.2217,8.2907,7.8638,8.037,375473,0
2015-08-20,8.0129,8.0187,7.5868,7.834,465289,0
2015-08-21,7.6167,7.9314,6.909,7.4207,1028820,0
2015-08-24,6.6307,7.4023,6.4767,7.2544,363583,0
2015-08-25,7.4023,7.5317,6.8533,6.9823,481498,0
2015-08-26,6.9948,7.3897,6.9948,7.3464,289387,0
2015-08-27,7.4633,7.8465,7.4023,7.723,187247,0
2015-08-28,7.8033,8.0071,7.7473,7.834,335589,0
2015-08-31,7.7962,8.161,7.7962,8.0802,169579,0
2015-09-01,7.9631,8.0437,7.7103,7.7663,141047,0
2015-09-02,7.8276,7.9388,7.7906,7.8961,108298,0
2015-09-03,7.9564,8.0304,7.8709,7.8709,84140,0
2015-09-04,7.8159,7.8835,7.8159,7.8465,86735,0
2015-09-08,7.8961,8.0129,7.8276,7.9447,111052,0
2015-09-09,7.9272,7.9272,7.723,7.9272,84953,0
2015-09-10,7.9314,7.9388,7.834,7.9139,74869,0
2015-09-11,7.8583,8.0619,7.8583,8.0304,50259,0
2015-09-14,8.0802,8.3273,7.9564,8.3215,111214,0
2015-09-15,8.3273,8.5485,8.3273,8.494,203786,0
2015-09-16,8.5608,8.6363,8.401,8.5863,124185,0
2015-09-17,8.6056,8.6284,8.3624,8.58,99460,0
2015-09-18,8.4993,8.6363,8.365,8.53,96625,0
2015-09-21,8.5608,8.6907,8.538,8.5678,85599,0
2015-09-22,8.4817,8.6284,8.4379,8.5924,138452,0
2015-09-23,8.6539,8.7891,8.5485,8.6847,170711,0
2015-09-24,8.6284,8.6573,8.3024,8.4686,497735,0
2015-09-25,8.5257,8.5985,8.2342,8.284,143314,0
2015-09-28,8.284,8.3091,7.6898,7.8261,205335,0
2015-09-29,7.8638,7.9356,7.2698,7.3994,293186,0
2015-09-30,7.4257,7.6898,7.3546,7.3669,113217,0
2015-10-01,7.3927,7.5482,7.0764,7.1155,381930,0
2015-10-02,7.1345,7.3155,6.9542,7.1022,267784,0
2015-10-05,7.0897,7.4184,6.8767,6.9927,420903,0
2015-10-06,7.0508,7.0639,6.8438,7.0116,352968,0
2015-10-07,7.0116,7.4126,6.9863,7.328,232472,0
2015-10-08,7.3412,7.8969,7.3412,7.7285,137688,0
2015-10-09,7.7672,8.0768,7.7481,7.8773,58081,0
2015-10-12,7.8182,7.8481,7.6128,7.7033,40914,0
2015-10-13,7.6316,7.7867,7.5806,7.6577,61175,0
2015-10-14,7.5868,7.6765,7.4509,7.5223,87042,0
2015-10-15,7.5868,7.6765,7.5278,7.5994,123282,0
2015-10-16,7.6505,7.7285,7.5994,7.6962,92308,0
2015-10-19,7.664,7.664,7.5278,7.5932,107345,0
2015-10-20,7.5411,7.8773,7.5411,7.6765,66878,0
2015-10-21,7.7221,7.8182,7.5482,7.6128,83014,0
2015-10-22,7.5868,7.6962,7.3736,7.3861,69388,0
2015-10-23,7.49,7.664,7.3861,7.4964,76975,0
2015-10-26,7.406,7.5735,7.3023,7.3471,81931,0
2015-10-27,7.4449,7.4449,7.206,7.2698,116159,0
2015-10-28,7.3221,7.4184,7.2831,7.3546,82704,0
2015-10-29,7.3546,7.464,7.3546,7.4184,32214,0
2015-10-30,7.5089,7.6183,7.3801,7.5735,78058,0
2015-11-02,7.7033,7.7355,7.4964,7.6836,107327,0
2015-11-03,7.7033,7.7481,7.5868,7.6128,120030,0
2015-11-04,7.7033,7.7033,7.5546,7.5994,107693,0
2015-11-05,7.6128,7.7221,7.5671,7.5735,111978,0
2015-11-06,7.5278,7.5482,7.3354,7.483,46000,0
2015-11-09,7.483,7.5033,7.3471,7.4184,78871,0
2015-11-10,7.4257,7.5932,7.3736,7.4509,111358,0
2015-11-11,7.49,7.5278,7.3088,7.3221,36087,0
2015-11-12,7.328,7.3861,7.1993,7.206,36087,0
2015-11-13,7.2184,7.225,7.0956,7.2184,103768,0
2015-11-16,7.1794,7.3669,7.1345,7.2897,91843,0
2015-11-17,7.2964,7.2964,6.5793,6.9343,341662,0
2015-11-18,6.7793,7.2448,6.7793,7.1993,126845,0
2015-11-19,7.2641,7.49,7.1668,7.2831,132577,0
2015-11-20,7.328,7.5152,7.1087,7.3861,193752,0
2015-11-23,7.3801,7.483,7.2831,7.3412,81622,0
2015-11-24,7.3801,7.3927,7.2316,7.3023,85648,0
2015-11-25,7.2316,7.4257,7.2316,7.3412,145895,0
2015-11-27,7.4257,7.47,7.3088,7.3603,45225,0
2015-11-30,7.4126,7.4509,7.2964,7.328,80225,0
2015-12-01,7.3736,7.3927,7.2376,7.3603,75373,0
2015-12-02,7.3603,7.464,7.2641,7.3471,113270,0
2015-12-03,7.3603,7.4257,7.206,7.2184,134335,0
2015-12-04,7.1736,7.2698,6.9732,7.0566,106245,0
2015-12-07,7.1022,7.1022,6.8438,6.9219,104697,0
2015-12-08,6.8767,6.9795,6.7149,6.9054,132836,0
2015-12-09,6.9021,7.0639,6.9021,6.9732,124986,0
2015-12-10,6.928,6.9732,6.7732,6.889,159989,0
2015-12-11,6.8438,6.8767,6.6054,6.7149,322457,0
2015-12-14,6.7287,6.8315,6.064,6.5026,516077,0
2015-12-15,6.5094,6.5915,6.2696,6.5163,218915,0
2015-12-16,6.5644,6.8315,6.5094,6.7217,126824,0
2015-12-17,6.8521,6.8521,6.3586,6.6328,259195,0
2015-12-18,6.571,6.571,6.3107,6.3381,117921,0
2015-12-21,6.3723,6.3723,6.1393,6.2628,189286,0
2015-12-22,6.2285,6.3072,6.1086,6.2421,190010,0
2015-12-23,6.2628,6.7149,6.2628,6.6669,180092,0
2015-12-24,6.628,6.6876,6.628,6.6463,31057,0
2015-12-28,6.6808,6.6808,6.4066,6.4066,157791,0
2015-12-29,6.393,6.482,6.3793,6.4546,52925,0
2015-12-30,6.3997,6.6669,6.3997,6.6328,137280,0
2015-12-31,6.7287,6.9889,6.5848,6.8247,152986,0
2016-01-04,6.8247,6.8588,6.5574,6.8315,92793,0
2016-01-05,6.8931,6.8931,6.6833,6.811,69411,0
2016-01-06,6.7013,7.0441,6.7013,6.9956,69391,0
2016-01-07,6.8726,6.9548,6.7903,6.7903,74110,0
2016-01-08,6.8451,6.9198,6.797,6.8041,50688,0
2016-01-11,7.0713,7.078,6.7903,6.8794,145487,0
2016-01-12,6.9548,6.9548,6.5772,6.7149,157305,0
2016-01-13,6.7698,6.8046,6.4821,6.4957,156790,0
2016-01-14,6.4957,6.6738,6.3449,6.4821,282030,0
2016-01-15,6.4135,6.4821,6.1736,6.2215,316387,0
2016-01-19,6.2353,6.393,6.0778,6.2421,176736,0
2016-01-20,6.1393,6.3313,6.064,6.1805,282308,0
2016-01-21,6.1462,6.4272,6.1462,6.2285,116746,0
2016-01-22,6.2421,6.4888,6.2421,6.3793,161847,0
2016-01-25,6.4066,6.5367,6.3381,6.4682,141901,0
2016-01-26,6.4409,6.5231,6.4204,6.5231,67194,0
2016-01-27,6.5367,6.7571,6.5094,6.6328,145842,0
2016-01-28,6.7698,6.7698,6.619,6.6397,68177,0
2016-01-29,6.6533,6.6876,6.5155,6.5848,72657,0
2016-02-01,6.5505,6.6482,6.5299,6.571,72657,0
2016-02-02,6.5779,6.5779,6.4409,6.4476,27950,0
2016-02-03,6.4614,6.4821,6.3793,6.3793,43401,0
2016-02-04,6.064,6.1531,5.4047,5.7145,1001369,0
2016-02-05,5.838,6.1668,5.7419,5.8516,121291,0
2016-02-08,5.8585,5.9201,5.6529,5.8106,78546,0
2016-02-09,5.7284,5.9612,5.7213,5.8242,89101,0
2016-02-10,5.8312,6.0298,5.8312,5.8791,72575,0
2016-02-11,5.8653,5.8721,5.0704,5.2145,177949,0
2016-02-12,5.4817,5.605,5.3239,5.3309,127539,0
2016-02-16,5.3239,5.3239,4.7759,4.8307,531965,0
2016-02-17,4.865,4.9129,4.6662,4.8445,375534,0
2016-02-18,4.8856,4.8923,4.7964,4.8511,71559,0
2016-02-19,4.8032,4.8501,4.7005,4.7622,273049,0
2016-02-22,4.865,4.865,4.5702,4.6525,222220,0
2016-02-23,4.673,4.673,3.9056,4.0768,894994,0
2016-02-24,4.2825,4.3229,4.0152,4.1112,713481,0
2016-02-25,4.214,4.4059,4.1523,4.399,160044,0
2016-02-26,4.3852,4.865,4.3852,4.8511,382725,0
2016-02-29,4.9129,5.2485,4.8375,5.1801,248117,0
2016-03-01,5.2486,5.4267,5.1458,5.4063,276610,0
2016-03-02,5.4336,5.7284,5.365,5.6804,183976,0
2016-03-03,5.79,6.1598,5.7213,6.1326,353605,0
2016-03-04,6.1598,6.2764,5.8721,6.1736,286243,0
2016-03-07,6.2215,6.3038,6.0982,6.1223,278533,0
2016-03-08,6.1326,6.2163,5.8996,6.0228,109899,0
2016-03-09,6.0298,6.1736,6.0298,6.0572,353561,0
2016-03-10,6.064,6.0846,5.9613,6.0228,181113,0
2016-03-11,6.0298,6.1736,5.9954,6.0093,484227,0
2016-03-14,5.8915,5.9786,5.8253,5.8915,369003,0
2016-03-15,5.8327,5.8327,5.612,5.693,183702,0
2016-03-16,5.715,5.8473,5.715,5.796,107890,0
2016-03-17,5.8032,5.9504,5.679,5.8473,94199,0
2016-03-18,5.8915,5.9797,5.7297,5.7592,72807,0
2016-03-21,5.8106,5.8106,5.5385,5.7812,301724,0
2016-03-22,5.796,5.8843,5.612,5.8253,152799,0
2016-03-23,5.862,5.9472,5.7444,5.7664,43064,0
2016-03-24,5.7664,5.921,5.7664,5.8989,80711,0
2016-03-28,6.1636,6.2446,5.8879,6.1489,223994,0
2016-03-29,6.1858,6.2518,6.0717,6.2079,124882,0
2016-03-30,6.2518,6.4725,6.1784,6.4506,293001,0
2016-03-31,6.4579,6.4725,6.1858,6.2151,123787,0
2016-04-01,6.1562,6.34,6.1151,6.2961,107194,0
2016-04-04,6.318,6.502,6.2961,6.4506,225032,0
2016-04-05,6.4506,6.48,6.2961,6.4506,112296,0
2016-04-06,6.4725,6.4725,6.3549,6.4725,45229,0
2016-04-07,6.4431,6.48,6.2518,6.3255,104216,0
2016-04-08,6.4137,6.524,6.3255,6.4506,161135,0
2016-04-11,6.4431,6.6124,6.385,6.5313,105903,0
2016-04-12,6.5093,6.5818,6.4652,6.5313,64614,0
2016-04-13,6.5313,6.5917,6.4968,6.5609,29049,0
2016-04-14,6.5313,6.6271,6.5093,6.6124,96354,0
2016-04-15,6.583,6.8551,6.583,6.752,143182,0
2016-04-18,6.752,6.8917,6.48,6.5462,108656,0
2016-04-19,6.5388,6.6712,6.4359,6.6491,103170,0
2016-04-20,6.6487,6.6837,6.5463,6.605,83152,0
2016-04-21,6.5388,6.6785,6.4725,6.5755,56180,0
2016-04-22,6.6124,6.6932,6.5462,6.6785,73595,0
2016-04-25,6.6932,6.7963,6.5899,6.7666,136656,0
2016-04-26,6.7815,6.8403,6.7152,6.8183,58383,0
2016-04-27,6.8403,6.8403,6.7411,6.7815,66561,0
2016-04-28,6.8036,6.8036,6.7005,6.752,66828,0
2016-04-29,6.752,6.7963,6.7484,6.7666,37611,0
2016-05-02,6.811,6.811,6.7666,6.7666,65371,0
2016-05-03,6.7666,6.8256,6.7227,6.7227,67721,0
2016-05-04,6.7742,6.8403,6.7742,6.811,77659,0
2016-05-05,6.8945,6.8945,6.7594,6.7742,68609,0
2016-05-06,6.811,6.833,6.708,6.7815,58050,0
2016-05-09,6.7666,6.7963,6.752,6.7963,71289,0
2016-05-10,6.8036,6.9728,6.8035,6.9213,100474,0
2016-05-11,6.9359,7.0758,6.8993,6.9506,197055,0
2016-05-12,7.0095,7.0683,6.9579,7.0022,118488,0
2016-05-13,6.9875,7.0168,6.9506,6.9875,164797,0
2016-05-16,6.9801,7.3478,6.9801,7.1934,165292,0
2016-05-17,7.2155,7.4383,7.2155,7.2519,219773,0
2016-05-18,7.2448,7.3331,7.0242,7.0242,119079,0
2016-05-19,6.6197,6.7594,6.2151,6.4212,420014,0
2016-05-20,6.3991,6.6309,6.3917,6.48,239191,0
2016-05-23,6.5462,6.833,6.5462,6.708,105408,0
2016-05-24,6.7742,7.0607,6.7742,6.9728,169750,0
2016-05-25,6.9801,6.9801,6.73,6.8698,138773,0
2016-05-26,6.73,6.73,6.3108,6.5167,672065,0
2016-05-27,6.6785,6.6785,6.5167,6.5976,163446,0
2016-05-31,6.6124,6.6932,6.5609,6.6124,315921,0
2016-06-01,6.5534,6.6197,6.524,6.5681,257489,0
2016-06-02,6.5609,6.5609,6.4431,6.5313,119782,0
2016-06-03,6.5462,6.6712,6.4873,6.6197,168113,0
2016-06-06,6.6564,6.752,6.605,6.6932,313569,0
2016-06-07,6.7227,6.7779,6.6933,6.7447,271031,0
2016-06-08,6.8698,6.8698,6.6639,6.708,203935,0
2016-06-09,6.6932,6.73,6.6418,6.708,211130,0
2016-06-10,6.7005,6.73,6.5534,6.5976,465486,0
2016-06-13,6.6564,6.8256,6.6564,6.7447,499422,0
2016-06-14,6.6739,6.8549,6.548,6.7919,271218,0
2016-06-15,6.7919,6.7997,6.603,6.6346,120568,0
2016-06-16,6.6109,6.6149,6.4851,6.548,78453,0
2016-06-17,6.5716,6.5716,6.2961,6.4221,198779,0
2016-06-20,6.4378,6.4378,6.1072,6.1624,305009,0
2016-06-21,6.1781,6.2372,6.1624,6.2095,78753,0
2016-06-22,6.1938,6.2646,6.1545,6.2174,130724,0
2016-06-23,6.2646,6.4614,6.2174,6.3591,65708,0
2016-06-24,6.2095,6.3276,6.1072,6.2293,78964,0
2016-06-27,6.1466,6.2804,5.9262,6.0128,235730,0
2016-06-28,6.0285,6.2953,6.0285,6.2489,84747,0
2016-06-29,6.3354,6.4694,6.3117,6.4614,104920,0
2016-06-30,6.4772,6.5716,6.4772,6.5244,84053,0
2016-07-01,6.603,6.8471,6.548,6.7604,144676,0
2016-07-05,6.729,7.0044,6.6346,6.9021,98830,0
2016-07-06,7.0831,7.0831,6.9257,6.9651,162425,0
2016-07-07,6.973,7.1066,6.973,7.0753,116555,0
2016-07-08,7.1225,7.2327,7.0753,7.1618,131069,0
2016-07-11,7.1776,7.1895,7.0123,7.0202,96945,0
2016-07-12,7.1066,7.1273,6.8628,7.0831,168117,0
2016-07-13,7.0988,7.1082,6.9651,7.0988,42405,0
2016-07-14,7.1225,7.1618,7.0988,7.0988,57633,0
2016-07-15,7.0438,7.1225,7.0438,7.0596,53301,0
2016-07-18,7.0753,7.2013,7.0202,7.1618,182068,0
2016-07-19,7.1776,7.2248,7.1091,7.1697,72930,0
2016-07-20,7.1618,7.2406,7.1618,7.209,55508,0
2016-07-21,7.2091,7.2091,7.0988,7.1225,24692,0
2016-07-22,7.1462,7.1618,7.0988,7.1382,46403,0
2016-07-25,7.1539,7.1618,7.084,7.1539,58021,0
2016-07-26,7.1618,7.2091,7.1539,7.1855,96849,0
2016-07-27,7.1933,7.2091,7.1225,7.1618,60618,0
2016-07-28,7.1303,7.1855,7.091,7.1462,61876,0
2016-07-29,7.1855,7.272,7.1539,7.2327,136340,0
2016-08-01,7.2643,7.4531,7.2643,7.4215,181366,0
2016-08-02,7.4215,7.4531,7.3272,7.4452,213192,0
2016-08-03,7.4531,7.7128,7.4295,7.6577,140382,0
2016-08-04,7.6734,7.7285,7.3665,7.4687,100250,0
2016-08-05,7.5711,7.6341,7.4765,7.5475,78594,0
2016-08-08,7.6026,7.6577,7.4396,7.5159,93875,0
2016-08-09,7.5789,7.6733,7.5554,7.6341,85993,0
2016-08-10,7.9489,8.4528,7.9489,8.2167,441674,0
2016-08-11,8.2242,8.5783,8.146,8.5082,205813,0
2016-08-12,8.5151,9.0081,8.5151,8.8227,313569,0
2016-08-15,8.9951,9.2865,8.7934,9.0507,319051,0
2016-08-16,9.1063,9.1595,8.7908,8.8384,210412,0
2016-08-17,8.8922,8.8922,8.4677,8.6179,193920,0
2016-08-18,8.602,8.8144,8.5151,8.7908,105553,0
2016-08-19,8.7443,9.0507,8.7443,8.8764,164632,0
2016-08-22,8.9015,8.9404,8.8144,8.9015,131322,0
2016-08-23,8.933,9.0507,8.9089,8.9247,192114,0
2016-08-24,8.9247,8.933,8.775,8.7987,187661,0
2016-08-25,8.8542,8.9173,8.7671,8.775,155995,0
2016-08-26,8.8764,8.8858,8.8144,8.8542,189378,0
2016-08-29,8.9488,8.9719,8.8542,8.87,168686,0
2016-08-30,8.933,8.9562,8.87,8.8922,128380,0
2016-08-31,8.9247,8.9636,8.7987,8.8542,205546,0
2016-09-01,8.8458,8.8858,8.7987,8.8542,123964,0
2016-09-02,8.9488,9.0137,8.8904,8.9951,139827,0
2016-09-06,8.9951,9.0109,8.9404,8.9719,345017,0
2016-09-07,8.9951,8.9951,8.9089,8.9645,261303,0
2016-09-08,8.9645,9.0035,8.87,8.8764,353239,0
2016-09-09,8.933,8.933,8.775,8.87,268412,0
2016-09-12,8.8542,8.8858,8.8227,8.8616,406459,0
2016-09-13,8.8542,8.8764,8.7408,8.7671,606313,0
2016-09-14,8.4344,8.8506,8.0852,8.6758,499134,0
2016-09-15,8.6179,8.7337,8.6179,8.6258,148221,0
2016-09-16,8.5845,8.6266,8.4432,8.4511,124447,0
2016-09-19,8.4098,8.4598,8.1019,8.1934,370297,0
2016-09-20,8.1518,8.1518,7.9979,8.027,211475,0
2016-09-21,8.0603,8.4335,8.0603,8.401,79462,0
2016-09-22,8.4932,8.5845,8.4432,8.5845,54371,0
2016-09-23,8.5678,8.5678,8.4511,8.4932,28216,0
2016-09-26,8.4432,8.4432,8.3181,8.3181,83367,0
2016-09-27,8.3265,8.343,8.2018,8.26,67349,0
2016-09-28,8.3181,8.3606,8.1767,8.3348,118312,0
2016-09-29,8.3598,8.5591,8.3598,8.5002,58623,0
2016-09-30,8.5757,8.9006,8.5239,8.7003,113778,0
2016-10-03,8.7171,8.8255,8.7092,8.7759,120854,0
2016-10-04,8.7759,8.8588,8.6091,8.8588,100097,0
2016-10-05,8.9339,8.9423,8.7337,8.8338,68728,0
2016-10-06,8.7759,8.8384,8.7092,8.7337,90162,0
2016-10-07,8.6424,8.6925,8.5265,8.6179,96082,0
2016-10-10,8.6513,8.7337,8.5845,8.6758,37842,0
2016-10-11,8.6091,8.6179,8.3015,8.3181,265493,0
2016-10-12,8.2682,8.5678,8.2682,8.2765,68356,0
2016-10-13,8.2018,8.2267,8.0687,8.1434,152290,0
2016-10-14,8.1101,8.5344,8.1101,8.343,188080,0
2016-10-17,8.343,8.343,8.2349,8.3264,41548,0
2016-10-18,8.3756,8.5678,8.319,8.5011,73039,0
2016-10-19,8.5512,8.6346,8.3518,8.4177,119974,0
2016-10-20,8.4265,8.4932,8.4265,8.4511,33308,0
2016-10-21,8.4265,8.5178,8.4265,8.5011,40156,0
2016-10-24,8.4844,8.6513,8.4844,8.5265,50536,0
2016-10-25,8.5678,8.6258,8.5098,8.5265,51178,0
2016-10-26,8.5011,8.5011,8.4432,8.4677,42698,0
2016-10-27,8.5265,8.5344,8.401,8.5221,65136,0
2016-10-28,8.5678,8.7258,8.5678,8.6847,68309,0
2016-10-31,8.6847,8.7337,8.6801,8.6925,47333,0
2016-11-01,8.7337,8.7337,8.6012,8.7003,60663,0
2016-11-02,8.7171,8.7258,8.5423,8.6012,63788,0
2016-11-03,8.5265,8.725,8.5265,8.6758,91991,0
2016-11-04,8.6925,8.6925,8.4844,8.4844,109562,0
2016-11-07,8.6513,8.7803,8.5265,8.5678,151135,0
2016-11-08,8.6346,8.6346,8.5512,8.5845,82377,0
2016-11-09,8.5178,8.8506,8.3181,8.6758,261471,0
2016-11-10,8.7759,8.8422,8.6346,8.7171,125048,0
2016-11-11,8.7426,8.8756,8.7258,8.8588,142653,0
2016-11-14,8.9589,9.1498,8.8422,9.1421,160111,0
2016-11-15,9.1421,9.4087,9.1156,9.3827,241834,0
2016-11-16,9.541,9.816,9.4347,9.617,333325,0
2016-11-17,9.807,9.807,9.533,9.648,210300,0
2016-11-18,9.674,9.748,9.633,9.658,176628,0
2016-11-21,9.692,9.692,9.541,9.567,221914,0
2016-11-22,9.574,9.608,9.544,9.567,184576,0
2016-11-23,9.608,9.633,9.549,9.624,176200,0
2016-11-25,9.624,9.642,9.567,9.624,256075,0
2016-11-28,9.608,9.648,9.575,9.624,215796,0
2016-11-29,9.608,9.682,9.583,9.642,131151,0
2016-11-30,9.648,9.648,9.533,9.574,209530,0
2016-12-01,9.574,9.639,9.533,9.574,229101,0
2016-12-02,9.574,9.617,9.549,9.574,225159,0
2016-12-05,9.574,9.583,9.558,9.583,208825,0
2016-12-06,9.583,9.599,9.558,9.567,279804,0
2016-12-07,9.583,9.592,9.541,9.567,266688,0
2016-12-08,9.567,9.574,9.541,9.558,362485,0
2016-12-09,9.567,9.599,9.558,9.567,666573,0
2016-12-12,9.567,9.583,9.376,9.4414,464913,0
2016-12-13,9.4414,9.541,9.4414,9.4828,509654,0
2016-12-14,9.4828,9.675,9.4126,9.632,299560,0
2016-12-15,10.009,10.009,9.2191,9.2278,273346,0
2016-12-16,9.2191,9.3654,9.1314,9.1314,125008,0
2016-12-19,9.1406,9.1749,8.8858,8.9562,227213,0
2016-12-20,8.9386,9.0257,8.6749,8.9738,362213,0
2016-12-21,8.9914,9.4568,8.9645,9.2894,190955,0
2016-12-22,9.325,9.4395,9.1406,9.1922,75854,0
2016-12-23,9.2105,9.2567,9.0257,9.1138,111338,0
2016-12-27,9.3943,9.4299,9.2316,9.2807,123671,0
2016-12-28,9.3596,9.3596,9.2105,9.2451,97528,0
2016-12-29,9.2374,9.3077,9.2268,9.2894,101626,0
2016-12-30,9.2634,9.351,9.1406,9.2278,224251,0
2017-01-03,9.3337,9.509,9.2634,9.3683,253163,0
2017-01-04,9.517,9.517,9.2596,9.4126,154494,0
2017-01-05,9.351,9.4212,9.3077,9.3943,179561,0
2017-01-06,9.4126,9.553,9.3077,9.3077,305126,0
2017-01-09,9.3683,9.516,9.351,9.3866,178497,0
2017-01-10,9.3866,9.4472,9.3596,9.3943,128893,0
2017-01-11,9.4472,9.509,9.3683,9.509,143794,0
2017-01-12,9.4828,9.517,9.4655,9.4915,102733,0
2017-01-13,9.526,9.659,9.4992,9.526,174344,0
2017-01-17,9.57,9.791,9.541,9.675,219801,0
2017-01-18,9.746,9.746,9.596,9.649,273161,0
2017-01-19,9.659,9.791,9.4472,9.509,220168,0
2017-01-20,9.579,9.579,9.4655,9.4915,324727,0
2017-01-23,9.562,9.579,9.4828,9.536,277785,0
2017-01-24,9.642,9.649,9.4828,9.543,280445,0
2017-01-25,9.615,9.632,9.562,9.579,253454,0
2017-01-26,9.642,9.642,9.553,9.623,197955,0
2017-01-27,9.642,9.642,9.553,9.57,216549,0
2017-01-30,9.57,9.609,9.553,9.57,220467,0
2017-01-31,9.649,9.657,9.562,9.589,173937,0
2017-02-01,9.579,9.623,9.57,9.589,243645,0
2017-02-02,9.659,9.791,9.596,9.693,355717,0
2017-02-03,9.957,9.957,9.702,9.834,361100,0
2017-02-06,9.834,10.229,9.834,10.229,567436,0
2017-02-07,9.851,9.948,9.4472,9.562,1363120,0
2017-02-08,9.5,9.904,8.9469,9.843,957394,0
2017-02-09,9.659,9.804,9.526,9.685,315214,0
2017-02-10,9.746,9.791,9.701,9.772,211079,0
2017-02-13,9.781,10.053,9.781,10.019,296045,0
2017-02-14,10.053,10.097,10.027,10.071,217787,0
2017-02-15,10.079,10.192,10.053,10.132,288100,0
2017-02-16,10.142,10.185,10.124,10.142,219801,0
2017-02-17,10.132,10.142,9.887,10.071,230930,0
2017-02-21,10.176,10.176,10.009,10.106,442033,0
2017-02-22,10.106,10.142,10.086,10.097,186394,0
2017-02-23,10.097,10.115,10.035,10.079,186512,0
2017-02-24,10.097,10.142,10.036,10.089,188819,0
2017-02-27,10.106,10.106,10.079,10.097,254430,0
2017-02-28,10.097,10.106,9.993,10.079,213957,0
2017-03-01,10.097,10.097,9.957,10.001,349304,0
2017-03-02,9.948,10.071,9.948,10.036,273529,0
2017-03-03,10.053,10.071,10.009,10.027,301712,0
2017-03-06,10.009,10.053,9.993,10.053,559620,0
2017-03-07,10.053,10.071,9.966,10.053,278882,0
2017-03-08,10.053,10.071,10.009,10.009,281927,0
2017-03-09,10.027,10.036,9.877,9.922,439529,0
2017-03-10,9.93,10.036,9.93,10.001,559267,0
2017-03-13,10.043,10.053,9.975,10.001,698024,0
2017-03-14,9.926,10.203,9.64,10.094,678569,0
2017-03-15,10.112,10.186,9.797,10.01,332615,0
2017-03-16,10.01,10.121,9.936,10.103,254485,0
2017-03-17,10.103,10.103,9.871,9.973,256970,0
2017-03-20,9.973,9.982,9.881,9.926,223876,0
2017-03-21,9.926,9.954,9.648,9.75,339747,0
2017-03-22,9.722,9.816,9.695,9.806,124944,0
2017-03-23,9.797,9.871,9.695,9.843,169714,0
2017-03-24,9.824,9.918,9.769,9.89,110806,0
2017-03-27,9.852,9.871,9.686,9.806,176115,0
2017-03-28,9.862,10.202,9.852,10.084,234992,0
2017-03-29,10.066,10.168,9.973,10.056,116835,0
2017-03-30,10.056,10.168,10.056,10.121,142478,0
2017-03-31,10.177,10.446,10.085,10.316,327052,0
2017-04-03,10.371,10.409,10.223,10.242,238650,0
2017-04-04,10.344,10.381,10.232,10.279,147063,0
2017-04-05,10.427,10.427,10.293,10.381,230081,0
2017-04-06,10.381,10.381,10.279,10.371,114782,0
2017-04-07,10.371,10.371,10.214,10.232,101871,0
2017-04-10,10.223,10.26,10.084,10.14,174816,0
2017-04-11,10.168,10.226,10.01,10.038,131089,0
2017-04-12,10.038,10.103,10.01,10.028,84802,0
2017-04-13,10.075,10.112,10.01,10.056,112327,0
2017-04-17,10.038,10.149,10.01,10.084,146150,0
2017-04-18,10.066,10.114,10.01,10.038,66941,0
2017-04-19,10.094,10.094,10.01,10.01,148429,0
2017-04-20,10.019,10.121,10.019,10.103,75180,0
2017-04-21,10.094,10.14,10.038,10.038,79751,0
2017-04-24,10.14,10.177,10.056,10.149,161571,0
2017-04-25,10.158,10.242,10.14,10.168,85795,0
2017-04-26,10.158,10.223,10.149,10.223,92942,0
2017-04-27,10.242,10.242,10.214,10.232,79299,0
2017-04-28,10.242,10.267,10.214,10.242,179263,0
2017-05-01,10.251,10.257,10.195,10.232,174118,0
2017-05-02,10.232,10.232,10.112,10.195,181120,0
2017-05-03,10.223,10.232,10.149,10.223,103608,0
2017-05-04,10.242,10.242,10.056,10.13,173467,0
2017-05-05,10.094,10.177,10.094,10.121,95103,0
2017-05-08,10.186,10.195,10.124,10.177,121437,0
2017-05-09,10.186,10.205,10.149,10.186,153913,0
2017-05-10,10.177,10.211,10.135,10.149,79519,0
2017-05-11,10.149,10.288,10.14,10.186,167160,0
2017-05-12,10.177,10.223,10.149,10.195,77560,0
2017-05-15,10.242,10.279,10.168,10.214,132141,0
2017-05-16,10.214,10.251,10.195,10.205,161703,0
2017-05-17,10.103,10.228,10.103,10.186,169205,0
2017-05-18,10.149,10.205,10.149,10.186,61739,0
2017-05-19,10.158,10.241,10.158,10.195,118391,0
2017-05-22,10.195,10.242,10.168,10.186,133106,0
2017-05-23,10.177,10.195,10.103,10.14,152907,0
2017-05-24,10.14,10.168,10.112,10.14,92759,0
2017-05-25,10.149,10.177,10.094,10.094,326183,0
2017-05-26,10.103,10.168,10.094,10.149,140849,0
2017-05-30,10.149,10.158,10.075,10.103,179859,0
2017-05-31,10.121,10.129,10.066,10.121,119922,0
2017-06-01,10.103,10.14,10.094,10.112,175255,0
2017-06-02,10.112,10.149,10.094,10.103,188662,0
2017-06-05,10.103,10.158,10.056,10.14,336127,0
2017-06-06,10.103,10.183,10.1,10.14,250233,0
2017-06-07,10.158,10.177,10.121,10.149,238218,0
2017-06-08,10.14,10.149,10.094,10.103,224664,0
2017-06-09,10.121,10.149,10.066,10.103,232901,0
2017-06-12,10.103,10.14,10.084,10.103,322289,0
2017-06-13,10.112,10.14,10.047,10.056,639378,0
2017-06-14,10.018,10.225,9.825,10.085,341673,0
2017-06-15,10.085,10.143,10.056,10.104,143579,0
2017-06-16,9.845,10.008,8.9882,9.71,808623,0
2017-06-19,9.671,9.694,9.4116,9.623,403957,0
2017-06-20,9.614,9.614,9.4175,9.604,183789,0
2017-06-21,9.604,9.604,9.1421,9.4116,529188,0
2017-06-22,9.3827,9.4693,9.1806,9.2769,303291,0
2017-06-23,9.2769,9.4115,9.2384,9.3057,202858,0
2017-06-26,9.4501,9.575,9.3924,9.3924,171929,0
2017-06-27,9.3924,9.479,9.2865,9.3635,148928,0
2017-06-28,9.402,9.527,9.2865,9.3154,149512,0
2017-06-29,9.3346,9.402,9.2769,9.3346,108357,0
2017-06-30,9.508,9.556,9.3827,9.537,248531,0
2017-07-03,9.575,10.056,9.556,9.931,273961,0
2017-07-05,9.999,10.181,9.854,10.056,212345,0
2017-07-06,10.104,10.191,9.817,10.104,170386,0
2017-07-07,9.999,10.008,9.816,9.922,130657,0
2017-07-10,9.768,10.114,9.768,10.095,168098,0
2017-07-11,10.076,10.153,10.037,10.066,93140,0
2017-07-12,10.104,10.201,10.075,10.162,88176,0
2017-07-13,10.191,10.191,10.008,10.114,105684,0
2017-07-14,10.143,10.143,9.941,10.037,82820,0
2017-07-17,10.037,10.037,9.825,10.008,126755,0
2017-07-18,10.037,10.124,9.929,9.979,94054,0
2017-07-19,10.056,10.153,9.999,10.085,126461,0
2017-07-20,10.153,10.153,10.037,10.104,64137,0
2017-07-21,10.143,10.191,10.085,10.114,74211,0
2017-07-24,10.114,10.114,9.941,10.037,124344,0
2017-07-25,10.008,10.056,9.979,10.027,64777,0
2017-07-26,10.018,10.056,9.97,9.999,105594,0
2017-07-27,9.999,10.018,9.864,10.018,118389,0
2017-07-28,10.056,10.056,9.938,9.979,67047,0
2017-07-31,9.999,10.047,9.955,10.027,60072,0
2017-08-01,10.056,10.104,9.999,10.047,93354,0
2017-08-02,10.027,10.116,9.97,9.999,91749,0
2017-08-03,10.008,10.076,9.96,9.969,104192,0
2017-08-04,10.018,10.095,10.009,10.056,110671,0
2017-08-07,10.056,10.162,10.049,10.124,151868,0
2017-08-08,10.124,10.335,10.124,10.191,172083,0
2017-08-09,10.307,10.307,10.153,10.201,127409,0
2017-08-10,10.21,10.238,10.066,10.124,105434,0
2017-08-11,10.104,10.296,10.056,10.162,165074,0
2017-08-14,10.162,10.249,10.153,10.201,116617,0
2017-08-15,10.258,10.297,10.114,10.172,162035,0
2017-08-16,10.23,10.297,10.172,10.278,118226,0
2017-08-17,10.278,10.345,10.21,10.307,105417,0
2017-08-18,10.307,10.355,10.104,10.335,138494,0
2017-08-21,10.384,10.393,10.307,10.393,80472,0
2017-08-22,10.393,10.432,10.326,10.403,72358,0
2017-08-23,10.355,10.461,10.355,10.461,74984,0
2017-08-24,10.461,10.461,10.326,10.432,71509,0
2017-08-25,10.422,10.499,10.403,10.47,80083,0
2017-08-28,10.499,10.547,10.441,10.509,78316,0
2017-08-29,10.489,10.509,10.421,10.509,85501,0
2017-08-30,10.48,10.538,10.451,10.509,110759,0
2017-08-31,10.509,10.509,10.441,10.451,128117,0
2017-09-01,10.451,10.518,10.432,10.489,117040,0
2017-09-05,10.489,10.528,10.422,10.441,252691,0
2017-09-06,10.461,10.49,10.406,10.441,190739,0
2017-09-07,10.441,10.461,10.422,10.422,137131,0
2017-09-08,10.422,10.461,10.393,10.432,163443,0
2017-09-11,10.441,10.441,10.172,10.335,405933,0
2017-09-12,10.326,10.355,10.258,10.297,299846,0
2017-09-13,10.297,10.326,10.181,10.219,479060,0
2017-09-14,10.17,10.38,10.12,10.36,446113,0
2017-09-15,10.37,10.4,10.1,10.22,167782,0
2017-09-18,10.17,10.22,10.15,10.19,151226,0
2017-09-19,10.2,10.2847,10.1921,10.25,119554,0
2017-09-20,10.25,10.3178,10.13,10.16,298228,0
2017-09-21,10.1,10.21,10.1,10.16,134759,0
2017-09-22,10.18,10.2,10.1011,10.16,138401,0
2017-09-25,10.24,10.24,10.01,10.03,185353,0
2017-09-26,10.02,10.12,9.96,10.07,176082,0
2017-09-27,10.02,10.24,10.02,10.23,81108,0
2017-09-28,10.25,10.3,10.24,10.29,120408,0
2017-09-29,10.33,10.34,10.16,10.2,180863,0
2017-10-02,10.3,10.5,10.2682,10.44,159990,0
2017-10-03,10.42,10.5,10.32,10.38,138142,0
2017-10-04,10.4,10.59,10.39,10.52,166637,0
2017-10-05,10.56,10.6,10.42,10.53,88600,0
2017-10-06,10.55,10.74,10.52,10.63,146309,0
2017-10-09,10.67,10.7,10.55,10.64,111463,0
2017-10-10,10.68,10.79,10.6011,10.73,144454,0
2017-10-11,10.77,10.87,10.735,10.83,251543,0
2017-10-12,10.87,10.89,10.69,10.87,181659,0
2017-10-13,10.87,10.9165,10.8,10.9,124374,0
2017-10-16,10.9,10.9,10.67,10.88,144324,0
2017-10-17,10.88,10.94,10.67,10.67,165838,0
2017-10-18,10.7,10.89,10.7,10.84,118905,0
2017-10-19,10.76,10.84,10.6,10.79,114704,0
2017-10-20,10.77,10.82,10.66,10.79,86721,0
2017-10-23,10.81,10.93,10.71,10.89,182431,0
2017-10-24,10.92,10.94,10.83,10.88,106832,0
2017-10-25,10.87,10.88,10.75,10.83,101281,0
2017-10-26,10.84,10.9,10.77,10.87,50137,0
2017-10-27,10.865,10.93,10.79,10.92,173649,0
2017-10-30,10.93,10.95,10.87,10.92,85031,0
2017-10-31,10.93,10.95,10.85,10.93,74792,0
2017-11-01,10.92,10.95,10.86,10.94,93663,0
2017-11-02,10.95,10.96,10.75,10.75,153348,0
2017-11-03,10.75,10.81,10.6227,10.66,119502,0
2017-11-06,10.71,10.73,10.59,10.605,97254,0
2017-11-07,10.6,10.6,9.83,10.11,573767,0
2017-11-08,10.12,10.41,10.12,10.39,119008,0
2017-11-09,10.4,10.49,10.26,10.28,133018,0
2017-11-10,10.24,10.339,10.19,10.28,55447,0
