Date,Open,High,Low,Close,Volume,OpenInt
2012-05-10,6.7002,6.7361,6.5294,6.6898,20731262,0
2012-05-11,6.6822,6.7361,6.6288,6.7187,1498509,0
2012-05-14,6.6401,6.7471,6.6401,6.6822,573400,0
2012-05-15,6.6822,6.7187,6.6468,6.6724,628175,0
2012-05-16,6.6655,6.7187,6.6226,6.6724,841295,0
2012-05-17,6.6468,6.6655,6.5944,6.6109,753580,0
2012-05-18,6.5944,6.6545,6.5901,6.6545,762234,0
2012-05-21,6.4407,6.6822,6.2624,6.6109,799582,0
2012-05-22,6.6005,6.6288,6.5473,6.5577,739729,0
2012-05-23,6.5618,6.7679,6.5618,6.7292,716972,0
2012-05-24,6.7721,6.7894,6.6109,6.7216,455778,0
2012-05-25,6.7216,6.9002,6.7042,6.8434,726593,0
2012-05-29,6.8611,6.8611,6.7582,6.7721,211438,0
2012-05-30,6.7187,6.7645,6.6655,6.7437,203346,0
2012-05-31,6.6822,6.7721,6.6468,6.7002,199509,0
2012-06-01,6.6191,6.6822,6.5294,6.6005,292219,0
2012-06-04,6.6822,6.7679,6.6151,6.7471,646130,0
2012-06-05,6.7679,6.7679,6.6047,6.6468,714208,0
2012-06-06,6.6323,6.7679,6.6323,6.7645,125598,0
2012-06-07,6.7894,6.7928,6.6822,6.7783,246406,0
2012-06-08,6.7783,6.8391,6.7077,6.8073,542278,0
2012-06-11,6.8611,6.8611,6.7187,6.7541,587385,0
2012-06-12,6.7471,6.8329,6.7187,6.7864,246260,0
2012-06-13,6.7679,6.7755,6.7002,6.7471,241683,0
2012-06-14,6.7395,6.8184,6.7328,6.7679,307348,0
2012-06-15,6.8434,6.8434,6.7361,6.8073,247570,0
2012-06-18,6.7826,6.8434,6.7582,6.7826,166890,0
2012-06-19,7.0894,7.0894,6.6862,6.8288,285322,0
2012-06-20,6.8611,6.8611,6.6822,6.8434,215574,0
2012-06-21,6.7864,6.8646,6.7437,6.7783,438115,0
2012-06-22,6.8364,6.8646,6.7002,6.8108,2781836,0
2012-06-25,6.7864,6.8965,6.7541,6.8184,359028,0
2012-06-26,6.8288,6.8856,6.7361,6.8364,292918,0
2012-06-27,6.8529,6.8821,6.804,6.851,319649,0
2012-06-28,6.8288,6.9044,6.6822,6.8575,1249365,0
2012-06-29,6.9354,6.9571,6.89,6.9463,440241,0
2012-07-02,6.9499,7.0922,6.8611,6.9542,712260,0
2012-07-03,6.9578,7.0818,6.9578,7.0775,184396,0
2012-07-05,7.0775,7.1288,7.0351,7.1037,443261,0
2012-07-06,7.0741,7.121,7.0568,7.0955,143467,0
2012-07-09,7.1103,7.1103,7.0104,7.0894,209327,0
2012-07-10,7.1103,7.1282,7.0213,7.0568,383492,0
2012-07-11,7.0865,7.0865,6.9354,6.9825,579114,0
2012-07-12,6.9398,7.0568,6.9398,6.9499,962542,0
2012-07-13,6.9513,7.1065,6.9513,7.0894,426688,0
2012-07-16,7.0955,7.1282,7.0604,7.1065,202855,0
2012-07-17,7.1288,7.1398,7.0632,7.0676,325910,0
2012-07-18,7.0632,7.1391,7.0632,7.1173,245355,0
2012-07-19,7.121,7.121,6.9895,7.0422,241958,0
2012-07-20,7.0306,7.1216,7.0306,7.1152,235142,0
2012-07-23,7.1144,7.121,7.0467,7.0717,184124,0
2012-07-24,7.1037,7.1037,6.9716,6.9925,288566,0
2012-07-25,7.0321,7.0741,7.004,7.0141,286566,0
2012-07-26,7.0236,7.0486,6.9947,7.0306,162638,0
2012-07-27,7.0741,7.2448,7.0741,7.1369,1270534,0
2012-07-30,7.1369,7.2083,7.1369,7.1801,569158,0
2012-07-31,7.2425,7.3912,7.1816,7.2774,1215838,0
2012-08-01,7.2585,7.3616,7.2531,7.2736,854017,0
2012-08-02,7.2637,7.4047,7.2637,7.2857,563257,0
2012-08-03,7.3364,7.4593,7.2676,7.4016,576543,0
2012-08-06,7.4047,7.4675,7.3108,7.3108,721757,0
2012-08-07,7.3327,7.3616,7.2083,7.2637,624787,0
2012-08-08,7.2448,7.4341,7.2342,7.4124,569281,0
2012-08-09,7.3903,7.4275,7.307,7.3834,298673,0
2012-08-10,7.4124,7.416,7.223,7.2561,350459,0
2012-08-13,7.2561,7.347,7.2418,7.3394,233328,0
2012-08-14,7.4275,7.6153,7.3721,7.4819,1142784,0
2012-08-15,7.4957,7.5905,7.4593,7.5547,639555,0
2012-08-16,7.5547,7.6089,7.5032,7.5547,452052,0
2012-08-17,7.5685,7.5795,7.4124,7.5388,294404,0
2012-08-20,7.5905,7.7604,7.5465,7.6488,1622994,0
2012-08-21,7.7175,7.7437,7.5434,7.557,671127,0
2012-08-22,7.5826,7.6449,7.4381,7.6057,682982,0
2012-08-23,7.6384,7.6384,7.5183,7.5434,310019,0
2012-08-24,7.6384,7.6585,7.5945,7.5969,388743,0
2012-08-27,7.6384,7.6775,7.6153,7.6552,409916,0
2012-08-28,7.6639,7.7317,7.6345,7.6822,397767,0
2012-08-29,7.6822,7.7062,7.6639,7.7062,404128,0
2012-08-30,7.6967,7.9309,7.6879,7.8776,902984,0
2012-08-31,7.936,7.936,7.7716,7.7868,333921,0
2012-09-04,7.7604,7.8162,7.7175,7.7931,500531,0
2012-09-05,7.8162,7.8162,7.6918,7.699,277678,0
2012-09-06,7.7175,7.746,7.6879,7.746,179404,0
2012-09-07,7.7899,7.7899,7.7213,7.7541,320564,0
2012-09-10,7.7899,7.7971,7.7244,7.7541,156534,0
2012-09-11,7.8808,7.8808,7.7541,7.8162,247907,0
2012-09-12,7.7502,7.8632,7.6879,7.8297,467249,0
2012-09-13,7.8656,7.8839,7.7213,7.7684,608688,0
2012-09-14,7.8194,7.9817,7.7684,7.9792,821425,0
2012-09-17,7.9817,8.0259,7.9176,8.0044,720595,0
2012-09-18,8.0044,8.0193,7.8259,7.8369,602660,0
2012-09-19,7.8839,8.0359,7.8226,8.0044,729838,0
2012-09-20,8.0452,8.2397,8.0259,8.0994,872637,0
2012-09-21,8.7781,8.8842,8.5631,8.7525,4623618,0
2012-09-24,8.7881,8.966,8.7881,8.8796,1519951,0
2012-09-25,8.9272,8.9782,8.7196,8.7388,1349986,0
2012-09-26,8.7844,8.8028,8.6261,8.6811,1486861,0
2012-09-27,8.7361,8.8047,8.6456,8.6607,2089459,0
2012-09-28,8.419,8.4398,8.3596,8.3596,18472830,0
2012-10-01,8.401,8.43,8.3863,8.3983,2877389,0
2012-10-02,8.4035,8.453,8.3785,8.394,2983969,0
2012-10-03,8.3983,8.4514,8.3983,8.4242,1606919,0
2012-10-04,8.4468,8.5179,8.4354,8.5099,2000566,0
2012-10-05,8.5525,8.5853,8.5144,8.556,1487686,0
2012-10-08,8.5099,8.6003,8.4727,8.5525,1246807,0
2012-10-09,8.5667,8.6003,8.4727,8.5409,1903265,0
2012-10-10,8.5294,8.5294,8.141,8.2734,5020322,0
2012-10-11,8.3147,8.3673,8.2391,8.2467,1398422,0
2012-10-12,8.2537,8.2734,7.935,7.9635,3421280,0
2012-10-15,7.9535,8.1678,7.4107,7.9268,5426367,0
2012-10-16,7.9759,8.066,7.8338,8.0285,1853755,0
2012-10-17,8.0543,8.2657,8.0209,8.2357,1941825,0
2012-10-18,8.3338,8.3338,8.1786,8.2191,1052774,0
2012-10-19,8.2432,8.2432,8.0477,8.1603,1193694,0
2012-10-22,8.141,8.1603,8.0851,8.1528,562837,0
2012-10-23,8.1528,8.1528,7.9442,8.0543,574805,0
2012-10-24,8.0818,8.0968,7.9375,8.0285,1333547,0
2012-10-25,8.051,8.0968,7.8481,7.9152,1381874,0
2012-10-26,7.904,7.9569,7.7796,7.8737,1196236,0
2012-10-31,7.8697,8.1719,7.8656,8.0768,4210083,0
2012-11-01,8.066,8.295,8.066,8.1011,1115068,0
2012-11-02,8.0968,8.1637,8.0126,8.0243,671106,0
2012-11-05,8.0018,8.1302,7.9417,8.0968,879326,0
2012-11-06,8.1044,8.1044,7.9492,7.9952,964595,0
2012-11-07,7.904,7.904,7.5054,7.7309,1955200,0
2012-11-08,7.7198,7.935,7.4978,7.6439,2859113,0
2012-11-09,7.8035,7.8035,7.4593,7.7158,2335217,0
2012-11-12,7.7884,7.7884,7.6895,7.7198,1054913,0
2012-11-13,7.6679,7.6735,7.1735,7.2114,3979312,0
2012-11-14,7.1954,7.2297,6.575,6.6053,4904021,0
2012-11-15,6.62,7.1021,6.5366,7.0638,3464732,0
2012-11-16,7.1549,7.3425,7.1362,7.2895,2320985,0
2012-11-19,7.4684,7.5889,7.3243,7.4487,2376080,0
2012-11-20,7.5465,7.554,7.223,7.2379,1543042,0
2012-11-21,7.3016,7.4146,7.1584,7.3805,1280399,0
2012-11-23,7.4789,7.5238,7.4297,7.5122,559346,0
2012-11-26,7.5274,7.5889,7.4297,7.5388,1161455,0
2012-11-27,7.5388,7.6137,7.4934,7.5238,1001622,0
2012-11-28,7.5616,7.6025,7.4176,7.5054,979528,0
2012-11-29,7.5616,7.6974,7.5162,7.6392,1499422,0
2012-11-30,7.6735,7.7884,7.6679,7.7692,5409744,0
2012-12-03,7.8139,7.8139,7.746,7.7947,1175210,0
2012-12-04,7.821,7.9442,7.7947,7.8927,1651999,0
2012-12-05,7.904,7.9442,7.7604,7.7916,1000463,0
2012-12-06,7.8481,7.8776,7.7086,7.7341,930694,0
2012-12-07,7.7916,7.7947,7.6935,7.7277,511551,0
2012-12-10,7.7843,7.8035,7.7045,7.7796,858519,0
2012-12-11,7.8338,7.8737,7.7604,7.8393,1406263,0
2012-12-12,7.8656,7.8656,7.7045,7.7796,1450452,0
2012-12-13,7.7796,7.7979,7.6073,7.6439,1548998,0
2012-12-14,7.6439,7.7045,7.4554,7.5889,2065143,0
2012-12-17,7.6439,7.6703,7.5945,7.6679,1417181,0
2012-12-18,7.6679,7.8035,7.6328,7.7979,1434699,0
2012-12-19,7.809,7.9268,7.809,7.8856,1868060,0
2012-12-20,8.2467,8.2846,8.0285,8.1195,4548007,0
2012-12-21,8.0768,8.1195,8.0434,8.1111,2250201,0
2012-12-24,8.0968,8.1111,8.0627,8.0768,1188466,0
2012-12-26,8.0768,8.0884,7.8737,7.8856,3783178,0
2012-12-27,7.9992,8.0994,7.8982,8.0109,2387167,0
2012-12-28,7.9459,8.0318,7.8577,7.8936,1512143,0
2012-12-31,7.8936,7.9867,7.7708,7.935,1882082,0
2013-01-02,8.0477,8.1744,7.9867,8.1627,2459043,0
2013-01-03,8.195,8.4406,8.1835,8.431,2353606,0
2013-01-04,8.4584,8.564,8.4523,8.5321,976539,0
2013-01-07,8.5285,8.5285,8.4078,8.5285,1026791,0
2013-01-08,8.5285,8.6003,8.4488,8.4842,1092834,0
2013-01-09,8.5365,8.556,8.4584,8.4957,460931,0
2013-01-10,8.5409,8.5409,8.4,8.4277,908379,0
2013-01-11,8.4806,8.517,8.4362,8.517,853953,0
2013-01-14,8.5472,8.5605,8.477,8.5605,836969,0
2013-01-15,8.6083,8.725,8.5968,8.6766,1764671,0
2013-01-16,8.6766,8.725,8.6331,8.7095,708523,0
2013-01-17,8.7287,8.7562,8.6958,8.705,710994,0
2013-01-18,8.7178,8.7178,8.6296,8.6607,1104445,0
2013-01-22,8.7004,8.7095,8.6359,8.6607,1357661,0
2013-01-23,8.7004,8.7132,8.6359,8.6659,1049750,0
2013-01-24,8.6607,8.7406,8.6331,8.6536,633556,0
2013-01-25,8.6492,8.6722,8.4957,8.5968,1110865,0
2013-01-28,8.6252,8.7334,8.6083,8.7095,1073493,0
2013-01-29,8.7406,8.7827,8.6562,8.7004,632002,0
2013-01-30,8.7562,8.7562,8.6296,8.6448,661563,0
2013-01-31,8.682,8.693,8.6128,8.6894,646187,0
2013-02-01,8.7378,8.8349,8.6958,8.7781,1327591,0
2013-02-04,8.7653,8.7717,8.6695,8.705,526880,0
2013-02-05,8.7406,8.7488,8.6492,8.7178,624756,0
2013-02-06,8.7178,8.7452,8.6359,8.7178,701488,0
2013-02-07,8.7406,8.7452,8.5472,8.564,1216434,0
2013-02-08,8.564,8.6039,8.4277,8.455,2243073,0
2013-02-11,8.5116,8.7488,8.4806,8.7406,1896192,0
2013-02-12,8.7891,8.8302,8.682,8.8202,1051353,0
2013-02-13,8.8302,8.8349,8.6894,8.769,1204355,0
2013-02-14,8.769,8.8302,8.7287,8.769,892275,0
2013-02-15,8.8129,8.8129,8.7178,8.7488,594839,0
2013-02-19,8.7488,8.8129,8.7095,8.7378,1628662,0
2013-02-20,8.7525,8.769,8.6128,8.6393,958865,0
2013-02-21,8.6536,8.6695,8.4362,8.4432,1305469,0
2013-02-22,8.5409,8.5444,8.4488,8.4921,937089,0
2013-02-25,8.5719,8.5844,8.4277,8.4488,1114380,0
2013-02-26,8.501,8.5409,8.4584,8.4957,832055,0
2013-02-27,8.5285,8.6128,8.4957,8.5844,820055,0
2013-02-28,8.5844,8.6607,8.4406,8.6252,2155684,0
2013-03-01,8.6083,8.6296,8.5472,8.5534,858923,0
2013-03-04,8.5719,8.7004,8.4921,8.6359,1434966,0
2013-03-05,8.7095,8.7562,8.6083,8.6958,872523,0
2013-03-06,8.9089,8.9574,8.7781,8.7844,2478952,0
2013-03-07,8.8449,8.9464,8.8129,8.9364,1787302,0
2013-03-08,9.0141,9.0141,8.7607,8.8101,3116706,0
2013-03-11,8.8614,8.982,8.8302,8.8413,2149168,0
2013-03-12,8.8906,8.9619,8.8587,8.9538,1516759,0
2013-03-13,8.9934,9.1094,8.9501,9.0933,1879240,0
2013-03-14,8.9858,9.1537,8.9736,9.0933,2287943,0
2013-03-15,9.1094,9.1754,9.0339,9.1264,2720404,0
2013-03-18,9.0933,9.2625,9.0424,9.1782,1946920,0
2013-03-19,9.2273,9.2305,9.0791,9.1414,1145748,0
2013-03-20,9.1698,9.2103,9.0499,9.165,1537375,0
2013-03-21,9.1471,9.2674,9.1311,9.1905,1084554,0
2013-03-22,9.2056,9.2586,9.15,9.2344,1126887,0
2013-03-25,9.2625,9.3878,9.2383,9.3645,2798879,0
2013-03-26,9.3927,9.4277,9.2752,9.3315,2040029,0
2013-03-27,9.3033,9.3432,9.2752,9.3354,1136559,0
2013-03-28,9.3286,9.3665,9.2868,9.3286,1604479,0
2013-04-01,9.3315,9.3665,9.2557,9.2839,1621644,0
2013-04-02,9.4189,9.4675,9.2994,9.3461,4223102,0
2013-04-03,9.4111,9.4111,9.1094,9.2994,3607021,0
2013-04-04,9.316,9.4801,9.2907,9.4383,3096008,0
2013-04-05,9.2752,9.4675,9.2179,9.4675,4835837,0
2013-04-08,9.531,9.625,9.4947,9.552,4863136,0
2013-04-09,9.506,9.564,9.4714,9.519,5148278,0
2013-04-10,9.4918,9.524,9.3907,9.3907,3289358,0
2013-04-11,9.3907,9.524,9.3907,9.4432,1689405,0
2013-04-12,9.4655,9.506,9.3946,9.416,1173410,0
2013-04-15,9.416,9.416,9.1179,9.1424,3398567,0
2013-04-16,9.2431,9.3101,9.1424,9.198,2666273,0
2013-04-17,9.2009,9.247,8.9971,9.0009,2716676,0
2013-04-18,9.0009,9.1131,8.9263,8.9632,1601206,0
2013-04-19,8.9726,9.0585,8.8805,9.0301,2393745,0
2013-04-22,9.0377,9.1612,8.9754,9.1226,1370812,0
2013-04-23,9.1848,9.2985,9.1509,9.282,1206677,0
2013-04-24,9.282,9.3062,9.2235,9.2431,1023263,0
2013-04-25,9.2344,9.2858,9.1641,9.2315,1221312,0
2013-04-26,9.2009,9.2179,9.1226,9.198,1096044,0
2013-04-29,9.1943,9.2761,9.1896,9.2674,1465542,0
2013-04-30,9.2674,9.3772,9.198,9.3665,1880606,0
2013-05-01,9.3665,9.381,9.181,9.181,1672502,0
2013-05-02,9.2235,9.3315,9.1179,9.2985,2025613,0
2013-05-03,9.1782,9.2315,9.0509,9.1028,2534573,0
2013-05-06,9.0631,9.181,8.9726,9.0924,1917008,0
2013-05-07,9.0689,9.1612,9.0631,9.1348,1284428,0
2013-05-08,9.1424,9.215,9.0735,9.1131,1227386,0
2013-05-09,9.132,9.1348,9.0188,9.0735,752956,0
2013-05-10,9.1131,9.1273,8.951,8.9754,1113634,0
2013-05-13,9.0094,9.0349,8.8001,8.9089,3287418,0
2013-05-14,8.9126,9.1226,8.9089,9.0188,2597652,0
2013-05-15,8.5703,8.6949,8.1768,8.2941,9582903,0
2013-05-16,8.2941,8.6083,8.2744,8.501,4663108,0
2013-05-17,8.6128,8.6617,8.5072,8.5826,2365791,0
2013-05-20,8.5959,8.6128,8.478,8.4948,2210051,0
2013-05-21,8.4823,8.5116,8.2984,8.3165,3259396,0
2013-05-22,8.3502,8.5959,8.2906,8.3277,2447907,0
2013-05-23,8.2363,8.32,7.9817,8.3104,2063899,0
2013-05-24,8.2941,8.3234,8.1994,8.2527,1015294,0
2013-05-28,8.2744,8.3571,7.8218,7.9442,4459785,0
2013-05-29,7.676,8.0101,7.4502,7.9893,5952668,0
2013-05-30,8.0359,8.1235,7.8139,7.8186,2075693,0
2013-05-31,7.8306,7.8808,7.6376,7.6718,2088202,0
2013-06-03,7.6679,7.6711,7.4843,7.6345,3124587,0
2013-06-04,7.6295,7.802,7.6096,7.7971,2314947,0
2013-06-05,7.802,7.8259,7.6392,7.6711,1312504,0
2013-06-06,7.6639,7.7884,7.6295,7.7803,1302338,0
2013-06-07,7.8083,7.8681,7.6527,7.7013,1756305,0
2013-06-10,7.7716,7.7716,7.576,7.6679,1016830,0
2013-06-11,7.5889,7.6838,7.4843,7.5961,1400991,0
2013-06-12,7.538,7.5889,7.241,7.2781,2231239,0
2013-06-13,7.2713,7.9103,7.2668,7.872,3232211,0
2013-06-14,7.9442,8.1889,7.7852,7.8354,3151530,0
2013-06-17,7.8609,7.9222,7.7341,7.7676,1345677,0
2013-06-18,7.7763,7.9851,7.6838,7.8641,2003804,0
2013-06-19,8.0219,8.0894,7.5502,7.5889,2641634,0
2013-06-20,7.5251,7.5465,7.2159,7.2243,3141737,0
2013-06-21,7.5213,7.5502,7.1823,7.3381,3332022,0
2013-06-24,7.3289,7.3289,6.8439,7.2038,3455235,0
2013-06-25,7.3957,7.5833,7.3411,7.5547,2715634,0
2013-06-26,7.6935,7.9309,7.6935,7.738,3857983,0
2013-06-27,7.77,7.8881,7.6679,7.7077,2456423,0
2013-06-28,7.6679,7.747,7.5677,7.6711,2431109,0
2013-07-01,7.7916,7.849,7.652,7.7437,982102,0
2013-07-02,7.7525,7.7828,7.4797,7.5192,1581036,0
2013-07-03,7.4705,7.5366,7.3212,7.4267,714947,0
2013-07-05,7.4039,7.4039,6.613,6.9123,5474860,0
2013-07-08,6.7497,7.0178,6.7194,6.9303,2264067,0
2013-07-09,6.9398,7.0401,6.8777,6.9348,1195555,0
2013-07-10,6.9217,7.1021,6.895,7.0973,1880610,0
2013-07-11,7.2986,7.4608,7.2646,7.4267,1759726,0
2013-07-12,7.4745,7.532,7.2114,7.2895,1335641,0
2013-07-15,7.3122,7.4879,7.2947,7.4669,1054082,0
2013-07-16,7.4705,7.5192,7.4221,7.4304,841824,0
2013-07-17,7.3212,7.4797,7.3212,7.4138,2062407,0
2013-07-18,7.4267,7.4705,7.3122,7.3289,1203975,0
2013-07-19,7.3387,7.4608,7.3342,7.4358,1063882,0
2013-07-22,7.4669,7.5274,7.4267,7.4402,648539,0
2013-07-23,7.4358,7.4705,7.3562,7.3957,933207,0
2013-07-24,7.3864,7.3864,7.0532,7.1369,2286767,0
2013-07-25,7.1636,7.2243,7.0922,7.1584,1019102,0
2013-07-26,7.1455,7.2561,7.1455,7.2206,667920,0
2013-07-29,7.2455,7.3031,7.1852,7.2895,1219935,0
2013-07-30,7.4669,7.5145,7.3729,7.501,1704656,0
2013-07-31,7.4563,7.4669,7.2865,7.3781,1077145,0
2013-08-01,7.4221,7.4669,7.1103,7.123,1316385,0
2013-08-02,7.2561,7.3212,7.1455,7.2865,1118845,0
2013-08-05,7.2517,7.3342,7.1982,7.2585,1119267,0
2013-08-06,7.0973,7.1369,6.8115,6.895,3640303,0
2013-08-07,6.8115,6.895,6.7672,6.7934,1208208,0
2013-08-08,6.8156,7.009,6.8156,6.97,1128330,0
2013-08-09,6.9303,7.1188,6.9303,7.0401,1066519,0
2013-08-12,7.0661,7.2425,7.0532,7.2289,1238885,0
2013-08-13,7.1801,7.1852,7.0574,7.1411,934493,0
2013-08-14,7.1411,7.2114,7.1058,7.1455,992016,0
2013-08-15,7.0358,7.0661,6.9478,6.9564,866116,0
2013-08-16,6.9737,6.996,6.8066,6.8066,906582,0
2013-08-19,6.8024,6.8066,6.3938,6.4032,2858371,0
2013-08-20,6.4857,6.7229,6.4857,6.649,1068680,0
2013-08-21,6.6053,6.6745,6.522,6.561,969660,0
2013-08-22,6.613,6.7409,6.5922,6.7409,828573,0
2013-08-23,6.7328,6.9173,6.7148,6.9044,838113,0
2013-08-26,6.9044,6.983,6.8813,6.952,627013,0
2013-08-27,6.8993,7.0532,6.8993,6.9866,686353,0
2013-08-28,6.991,7.009,6.8288,6.8596,670075,0
2013-08-29,6.8247,6.9737,6.8156,6.9737,563311,0
2013-08-30,6.952,6.991,6.8596,6.8596,639436,0
2013-09-03,6.8807,7.0062,6.7057,6.8253,1357293,0
2013-09-04,6.8024,6.9463,6.7645,6.8907,1156349,0
2013-09-05,6.8907,6.9318,6.7789,6.7838,780609,0
2013-09-06,6.8726,6.9138,6.7333,6.7645,1846728,0
2013-09-09,6.7761,6.9123,6.7761,6.8212,1203977,0
2013-09-10,6.8497,6.877,6.7333,6.7707,1020677,0
2013-09-11,6.7497,6.8379,6.7279,6.8288,1010680,0
2013-09-12,6.855,6.983,6.8288,6.9253,875444,0
2013-09-13,6.96,7.0894,6.9405,7.0741,831957,0
2013-09-16,7.3031,7.3517,7.1499,7.1757,1538051,0
2013-09-17,7.2198,7.2713,7.1874,7.2713,836429,0
2013-09-18,7.2736,7.5298,7.2061,7.5207,1640088,0
2013-09-19,7.4972,7.5434,7.363,7.4039,1433257,0
2013-09-20,7.3767,7.5801,7.2977,7.5487,3142699,0
2013-09-23,7.5801,7.6449,7.5207,7.557,2900367,0
2013-09-24,7.557,7.7103,7.5109,7.6718,2709012,0
2013-09-25,7.6918,7.8075,7.6831,7.7525,3785871,0
2013-09-26,7.738,7.7429,7.5801,7.5801,1656132,0
2013-09-27,7.5434,7.6647,7.4836,7.4926,848491,0
2013-09-30,7.4926,7.5662,7.3394,7.4039,1846454,0
2013-10-01,7.3721,7.4972,7.3434,7.4926,1212920,0
2013-10-02,7.5298,7.6081,7.4873,7.5054,736883,0
2013-10-03,7.4873,7.5054,7.3434,7.3494,1061504,0
2013-10-04,7.3394,7.3993,7.2842,7.2887,1283926,0
2013-10-07,7.2327,7.2934,7.2144,7.2652,1271714,0
2013-10-08,7.2652,7.3576,7.2465,7.3031,1009068,0
2013-10-09,7.3297,7.4039,7.3122,7.3539,664137,0
2013-10-10,7.4093,7.5109,7.3259,7.3539,1075818,0
2013-10-11,7.3676,7.4789,7.3539,7.4705,1299924,0
2013-10-14,7.4093,7.4372,7.3394,7.3903,797388,0
2013-10-15,7.4093,7.4705,7.3721,7.3859,855310,0
2013-10-16,7.3949,7.4138,7.307,7.3812,1070594,0
2013-10-17,7.4093,7.6511,7.3993,7.6511,1469891,0
2013-10-18,7.7149,7.7189,7.6225,7.6687,959316,0
2013-10-21,7.6831,7.7189,7.6392,7.6543,905592,0
2013-10-22,7.7013,7.7843,7.7013,7.7572,851620,0
2013-10-23,7.7572,7.8951,7.7525,7.872,835659,0
2013-10-24,7.8992,8.0109,7.8681,7.872,1285397,0
2013-10-25,7.8992,7.9459,7.8306,7.8441,792308,0
2013-10-28,7.8586,7.919,7.7796,7.9088,656352,0
2013-10-29,7.8856,7.8951,7.6831,7.7054,1433410,0
2013-10-30,7.6831,7.7054,7.5162,7.5525,1247354,0
2013-10-31,7.5662,7.5715,7.4093,7.46,1028339,0
2013-11-01,7.4176,7.6257,7.4176,7.6225,1030955,0
2013-11-04,7.6392,7.6585,7.5487,7.6392,1058124,0
2013-11-05,7.5945,7.6647,7.5162,7.5487,762090,0
2013-11-06,7.5616,7.6392,7.5054,7.5945,1649140,0
2013-11-07,7.5434,7.557,7.2235,7.4039,2531430,0
2013-11-08,7.3576,7.363,7.0936,7.2713,1906905,0
2013-11-11,7.2601,7.3297,7.1542,7.2198,1179054,0
2013-11-12,7.1773,7.2601,7.1773,7.2327,781190,0
2013-11-13,7.2425,7.316,7.2061,7.316,781008,0
2013-11-14,7.3676,7.5109,7.3576,7.5016,967437,0
2013-11-15,7.5251,7.5388,7.4736,7.5207,788141,0
2013-11-18,7.5016,7.6041,7.5016,7.5662,734647,0
2013-11-19,7.5487,7.576,7.4176,7.4311,654660,0
2013-11-20,7.4275,7.5801,7.4275,7.4645,910086,0
2013-11-21,7.4554,7.535,7.4457,7.4789,553184,0
2013-11-22,7.5016,7.5801,7.3859,7.46,762220,0
2013-11-25,7.4275,7.535,7.4236,7.5054,841487,0
2013-11-26,7.4836,7.5207,7.316,7.363,963066,0
2013-11-27,7.3434,7.5616,7.3259,7.5016,591976,0
2013-11-29,7.5109,7.5715,7.5054,7.5162,537621,0
2013-12-02,7.5207,7.5487,7.3993,7.4705,1180084,0
2013-12-03,7.4275,7.4554,7.3394,7.3767,916409,0
2013-12-04,7.2934,7.4311,7.2379,7.3859,896775,0
2013-12-05,7.363,7.3859,7.257,7.2842,1178176,0
2013-12-06,7.3122,7.3767,7.1362,7.1917,1672146,0
2013-12-09,7.1874,7.4275,7.1592,7.4039,1951368,0
2013-12-10,7.46,7.6081,7.4411,7.5945,1553463,0
2013-12-11,7.6177,7.6313,7.4372,7.5487,765133,0
2013-12-12,7.576,7.5986,7.5054,7.5851,679682,0
2013-12-13,7.5851,7.6128,7.5054,7.5434,874380,0
2013-12-16,7.5945,7.6081,7.3903,7.4093,1749005,0
2013-12-17,7.4093,7.4554,7.2144,7.4275,1474612,0
2013-12-18,7.4311,7.5298,7.2842,7.4554,1373127,0
2013-12-19,7.4457,7.4789,7.3721,7.3721,1405633,0
2013-12-20,7.6376,7.951,7.6225,7.8632,8147296,0
2013-12-23,7.9375,8.0943,7.8856,8.0577,4466061,0
2013-12-24,8.0627,8.0943,7.9231,7.9743,2760991,0
2013-12-26,8.1151,8.3518,8.1151,8.1645,2853045,0
2013-12-27,8.1436,8.2477,8.1436,8.1811,1371101,0
2013-12-30,8.1811,8.3294,8.1536,8.2035,1455082,0
2013-12-31,8.1908,8.2191,8.121,8.1873,1323679,0
2014-01-02,8.1752,8.2589,8.0543,8.1536,1001192,0
2014-01-03,8.1436,8.1811,8.066,8.0768,771746,0
2014-01-06,8.071,8.2527,8.061,8.2252,1036006,0
2014-01-07,8.2527,8.2527,8.1477,8.1603,632037,0
2014-01-08,8.1811,8.1811,8.0827,8.1752,750902,0
2014-01-09,8.1603,8.1994,8.1319,8.1645,397990,0
2014-01-10,8.1908,8.2089,8.0827,8.1873,1254094,0
2014-01-13,8.1603,8.3854,8.1151,8.3027,1168294,0
2014-01-14,8.2872,8.32,8.1269,8.1319,905323,0
2014-01-15,8.1269,8.2417,8.121,8.1811,542268,0
2014-01-16,8.1873,8.2089,8.1436,8.1436,347214,0
2014-01-17,8.1269,8.1994,8.1151,8.121,432671,0
2014-01-21,8.1319,8.1811,8.0877,8.0994,724901,0
2014-01-22,8.0994,8.121,8.066,8.0927,556101,0
2014-01-23,8.1319,8.2035,8.061,8.2035,700180,0
2014-01-24,8.2089,8.2477,8.1603,8.2035,717837,0
2014-01-27,8.2527,8.2804,8.0877,8.0994,884054,0
2014-01-28,8.1436,8.4727,8.0994,8.32,1237350,0
2014-01-29,8.2252,8.2363,8.0768,8.1093,1529844,0
2014-01-30,8.1151,8.2527,8.0994,8.2252,1035401,0
2014-01-31,8.2191,8.3631,8.1703,8.2252,1192997,0
2014-02-03,8.3518,8.4344,8.1536,8.1811,1813640,0
2014-02-04,8.1994,8.2744,8.1603,8.2477,702811,0
2014-02-05,8.2649,8.2872,8.1536,8.1811,955720,0
2014-02-06,8.1752,8.2191,8.1645,8.1645,674421,0
2014-02-07,8.1908,8.3571,8.1752,8.2417,814794,0
2014-02-10,8.2527,8.3734,8.2252,8.3518,673162,0
2014-02-11,8.3898,8.517,8.3518,8.4242,833995,0
2014-02-12,8.4895,8.693,8.4514,8.5781,1257306,0
2014-02-13,8.5942,8.7918,8.5329,8.7653,861009,0
2014-02-14,8.7763,8.7982,8.693,8.693,506409,0
2014-02-18,8.693,9.0122,8.6828,8.9962,1438433,0
2014-02-19,8.9962,9.216,8.9574,9.0509,1691742,0
2014-02-20,9.0509,9.1339,8.9678,9.0009,589674,0
2014-02-21,9.0009,9.0622,8.8641,8.908,712697,0
2014-02-24,8.9245,9.0791,8.9007,9.0226,482355,0
2014-02-25,9.0226,9.1009,8.9245,8.9345,595472,0
2014-02-26,8.9678,9.0226,8.9473,8.9802,325471,0
2014-02-27,8.9678,9.0009,8.9245,8.9632,476611,0
2014-02-28,8.9632,9.1226,8.9409,9.0622,760527,0
2014-03-03,9.0943,9.2037,9.0791,9.1169,1097785,0
2014-03-04,9.1622,9.1886,9.1009,9.15,1068824,0
2014-03-05,9.1886,9.1886,9.0556,9.15,663631,0
2014-03-06,9.1546,9.1886,9.0791,9.0887,652283,0
2014-03-07,9.0791,9.1377,8.6545,8.7378,2182032,0
2014-03-10,8.7479,8.9007,8.7434,8.7918,887424,0
2014-03-11,8.7763,8.886,8.7479,8.7653,629609,0
2014-03-12,8.7653,9.0622,8.7653,9.0622,896390,0
2014-03-13,9.0791,9.165,8.9848,9.0791,773419,0
2014-03-14,9.0791,9.1443,8.9848,9.1065,657863,0
2014-03-17,9.1339,9.1707,9.0839,9.1443,618163,0
2014-03-18,9.1339,9.2752,9.1339,9.2693,943144,0
2014-03-19,9.2985,9.3801,9.1339,9.1443,1116256,0
2014-03-20,9.1622,9.216,9.0556,9.2103,719041,0
2014-03-21,9.0887,9.2693,9.0226,9.2693,1256891,0
2014-03-24,9.2207,9.2693,9.1282,9.1943,1091776,0
2014-03-25,9.1943,9.2273,8.886,8.9345,1645405,0
2014-03-26,9.0122,9.0122,8.7479,8.8028,1710120,0
2014-03-27,8.8193,9.0622,8.8092,8.8961,1069596,0
2014-03-28,8.8842,8.998,8.8376,8.855,716707,0
2014-03-31,8.855,9.016,8.855,8.981,1569905,0
2014-04-01,8.9582,8.9934,8.8147,8.9632,766633,0
2014-04-02,8.9582,9.0028,8.9345,8.9409,419459,0
2014-04-03,8.9345,8.9582,8.855,8.8678,914986,0
2014-04-04,8.4362,8.4523,8.2519,8.3837,20825095,0
2014-04-07,8.401,8.4251,8.338,8.413,3012987,0
2014-04-08,8.3837,8.4251,8.3036,8.3837,2554453,0
2014-04-09,8.332,8.3837,8.32,8.326,1639862,0
2014-04-10,8.3673,8.4061,8.2804,8.338,2772486,0
2014-04-11,8.2872,8.3544,8.2639,8.2691,1592764,0
2014-04-14,8.2976,8.332,8.1536,8.2458,1539653,0
2014-04-15,8.2458,8.413,8.1436,8.413,3001977,0
2014-04-16,8.3837,8.3966,8.3502,8.3785,1246065,0
2014-04-17,8.338,8.3673,8.2804,8.3441,1705413,0
2014-04-21,8.3673,8.4416,8.326,8.4362,1356639,0
2014-04-22,8.413,8.4761,8.3837,8.3837,1268721,0
2014-04-23,8.3785,8.4251,8.332,8.3612,1286429,0
2014-04-24,8.3673,8.413,8.3612,8.3966,1077329,0
2014-04-25,8.3966,8.4291,8.338,8.3725,846564,0
2014-04-28,8.4061,8.4523,8.3544,8.3889,1047585,0
2014-04-29,8.413,8.413,8.2976,8.4061,2635779,0
2014-04-30,8.4182,8.5036,8.3544,8.4816,3888491,0
2014-05-01,8.4478,8.4708,8.3725,8.4416,1750199,0
2014-05-02,8.3966,8.5099,8.3837,8.5036,1978961,0
2014-05-05,8.5,8.5,8.3673,8.4362,1520443,0
2014-05-06,8.413,8.4362,8.3837,8.3837,888870,0
2014-05-07,8.3837,8.4251,8.3087,8.4251,1816931,0
2014-05-08,8.131,8.1477,7.7979,7.8673,5394496,0
2014-05-09,7.8338,7.9242,7.821,7.8441,1384712,0
2014-05-12,7.8379,8.0109,7.8379,7.9476,1384403,0
2014-05-13,7.9242,8.0176,7.896,7.9015,960382,0
2014-05-14,7.9242,7.9368,7.8729,7.8904,1011328,0
2014-05-15,7.8673,7.919,7.77,7.7979,1464635,0
2014-05-16,7.7875,7.8338,7.7525,7.8083,1018046,0
2014-05-19,7.821,7.9302,7.8083,7.9302,858937,0
2014-05-20,7.9302,7.9535,7.8338,7.8545,1240112,0
2014-05-21,7.8545,7.9127,7.8505,7.8904,816366,0
2014-05-22,7.896,7.9934,7.896,7.9593,876723,0
2014-05-23,8.0176,8.1137,8.0051,8.0968,1261486,0
2014-05-27,8.131,8.2123,8.1203,8.1603,897121,0
2014-05-28,8.1603,8.1603,8.0793,8.1261,1220923,0
2014-05-29,8.1261,8.1377,8.0968,8.1137,770768,0
2014-05-30,8.1137,8.2872,8.1137,8.2804,1455576,0
2014-06-02,8.2976,8.3157,8.2175,8.2976,956209,0
2014-06-03,8.2744,8.2872,8.1719,8.2347,1558664,0
2014-06-04,8.2226,8.2397,8.1603,8.2123,760400,0
2014-06-05,8.1943,8.2804,8.1889,8.2519,878482,0
2014-06-06,8.2691,8.413,8.2519,8.3502,1500797,0
2014-06-09,8.3612,8.4708,8.3441,8.4646,1540546,0
2014-06-10,8.4708,8.5,8.4251,8.4523,1152999,0
2014-06-11,8.4362,8.4416,8.326,8.401,637240,0
2014-06-12,8.3837,8.3966,8.2976,8.3087,848899,0
2014-06-13,8.338,8.4061,8.2872,8.3785,1102062,0
2014-06-16,8.3673,8.3837,8.3036,8.3087,1010245,0
2014-06-17,8.332,8.3544,8.2691,8.2872,844932,0
2014-06-18,8.2691,8.3441,8.2519,8.326,990224,0
2014-06-19,8.3502,8.3837,8.2804,8.338,920048,0
2014-06-20,8.5,8.6021,8.4251,8.5968,3390146,0
2014-06-23,8.6137,8.6883,8.5684,8.619,3563542,0
2014-06-24,8.6252,8.6545,8.5391,8.5391,1812838,0
2014-06-25,8.5391,8.5507,8.4182,8.4868,2560756,0
2014-06-26,8.4868,8.5781,8.4514,8.5596,1718866,0
2014-06-27,8.5409,8.5836,8.4816,8.5356,1286561,0
2014-06-30,8.5409,8.5596,8.4816,8.524,993472,0
2014-07-01,8.517,8.5294,8.3854,8.4018,1973788,0
2014-07-02,8.3905,8.4156,8.3071,8.3544,1269972,0
2014-07-03,8.3372,8.3983,8.3011,8.32,738132,0
2014-07-07,8.32,8.3372,8.2347,8.2467,963515,0
2014-07-08,8.2347,8.3251,8.2217,8.283,1273608,0
2014-07-09,8.3122,8.32,8.2596,8.3071,667742,0
2014-07-10,8.283,8.3304,8.2347,8.3011,887592,0
2014-07-11,8.276,8.3011,8.2217,8.2217,576458,0
2014-07-14,8.2467,8.3673,8.2467,8.3544,678530,0
2014-07-15,8.3725,8.4207,8.3304,8.3673,767602,0
2014-07-16,8.3492,8.3854,8.32,8.3372,380127,0
2014-07-17,8.3071,8.3544,8.2407,8.2596,892779,0
2014-07-18,8.2407,8.3673,8.2407,8.3673,644597,0
2014-07-21,8.3673,8.3673,8.276,8.3251,597419,0
2014-07-22,8.3304,8.3794,8.3071,8.3122,490456,0
2014-07-23,8.2941,8.3432,8.283,8.2941,460416,0
2014-07-24,8.3011,8.3612,8.2649,8.2709,515420,0
2014-07-25,8.2709,8.32,8.2527,8.2709,690075,0
2014-07-28,8.276,8.3251,8.2527,8.2709,495903,0
2014-07-29,8.3011,8.3251,8.276,8.3122,689468,0
2014-07-30,8.3304,8.3905,8.2175,8.2709,973331,0
2014-07-31,8.2115,8.289,8.1744,8.1811,1059121,0
2014-08-01,8.1811,8.2596,8.1269,8.1873,827873,0
2014-08-04,8.1916,8.2649,8.1443,8.2596,573832,0
2014-08-05,8.2596,8.3432,8.2175,8.2596,839305,0
2014-08-06,8.2407,8.3905,8.2407,8.32,713283,0
2014-08-07,8.5409,8.7269,8.5046,8.6315,2498742,0
2014-08-08,8.6607,8.8065,8.6315,8.7763,1285548,0
2014-08-11,8.8119,8.9744,8.8001,8.9327,2097507,0
2014-08-12,8.9272,8.998,8.8421,8.8714,1193665,0
2014-08-13,8.8714,8.9016,8.7827,8.8065,1214401,0
2014-08-14,8.8065,8.8842,8.8001,8.8421,751255,0
2014-08-15,8.8421,8.9327,8.8065,8.8476,1968976,0
2014-08-18,8.897,8.9934,8.897,8.9632,1420282,0
2014-08-19,8.981,9.0113,8.9455,8.9632,1140382,0
2014-08-20,8.9678,8.9868,8.9372,8.9744,584947,0
2014-08-21,8.9678,9.0821,8.9632,9.0481,1464901,0
2014-08-22,9.0773,9.0821,8.9868,9.0037,1034108,0
2014-08-25,9.0585,9.1113,9.0349,9.0585,880602,0
2014-08-26,9.0821,9.0943,9.0481,9.0773,842443,0
2014-08-27,9.0943,9.1424,9.0773,9.1179,1001504,0
2014-08-28,9.1065,9.148,9.0641,9.1065,1014355,0
2014-08-29,9.1367,9.1622,9.1113,9.1424,1305541,0
2014-09-02,9.1622,9.2018,9.148,9.1622,1605486,0
2014-09-03,9.1914,9.1914,9.1113,9.1424,1758238,0
2014-09-04,9.1254,9.167,9.0349,9.0527,1667072,0
2014-09-05,9.0527,9.132,9.0527,9.0943,767010,0
2014-09-08,9.1113,9.1367,9.0773,9.1065,786627,0
2014-09-09,9.1113,9.1546,9.0821,9.1019,865104,0
2014-09-10,9.1113,9.167,9.0717,9.0773,1642809,0
2014-09-11,9.0821,9.2018,9.0821,9.2018,1480667,0
2014-09-12,9.2207,9.2273,8.8778,8.9272,3153457,0
2014-09-15,8.9327,8.9565,8.8174,8.854,1874484,0
2014-09-16,8.8678,9.0641,8.8476,9.0641,2292806,0
2014-09-17,9.1019,9.1113,9.0226,9.0717,1367362,0
2014-09-18,9.1019,9.1179,9.0226,9.0527,1365025,0
2014-09-19,9.0527,9.1367,9.0481,9.132,2742705,0
2014-09-22,9.1424,9.167,9.0585,9.0887,1780058,0
2014-09-23,9.0887,9.1019,8.998,9.0349,1231108,0
2014-09-24,9.1179,9.2018,9.1113,9.1367,3471988,0
2014-09-25,9.148,9.1848,9.0943,9.132,1976836,0
2014-09-26,9.1367,9.148,9.0641,9.1179,1594452,0
2014-09-29,9.1179,9.1254,9.0585,9.1254,2358082,0
2014-09-30,9.132,9.1367,8.8594,8.8906,4224885,0
2014-10-01,8.8906,9.0537,8.8714,8.9848,2530882,0
2014-10-02,8.965,8.9792,8.7827,8.8522,2004383,0
2014-10-03,8.8906,8.8906,8.8019,8.8202,1020310,0
2014-10-06,8.8083,8.9914,8.8083,8.9482,1491436,0
2014-10-07,8.9345,9.0028,8.8842,8.9482,981264,0
2014-10-08,8.9528,9.0858,8.8522,9.0858,1693712,0
2014-10-09,9.0915,9.181,8.9482,8.9528,2277098,0
2014-10-10,8.9409,9.0537,8.8714,8.9409,1495332,0
2014-10-13,8.9162,9.148,8.9089,9.049,1421128,0
2014-10-14,9.0735,9.181,9.0358,9.1103,1890911,0
2014-10-15,9.1103,9.1103,8.8083,8.965,2814440,0
2014-10-16,8.8668,8.998,8.8394,8.9025,2669819,0
2014-10-17,8.9792,9.0283,8.8449,8.9409,1900607,0
2014-10-20,8.9162,9.1358,8.9162,9.1245,2196302,0
2014-10-21,9.1678,9.3655,9.148,9.3383,1924256,0
2014-10-22,9.3956,9.4014,9.2509,9.2625,1298179,0
2014-10-23,9.3266,9.4209,9.2829,9.314,1269662,0
2014-10-24,9.314,9.3762,9.2888,9.3451,784175,0
2014-10-27,9.3762,9.4335,9.3004,9.4209,1336701,0
2014-10-28,9.4383,9.529,9.4277,9.516,1571230,0
2014-10-29,9.501,9.533,9.2888,9.382,1766778,0
2014-10-30,9.4073,9.509,9.3655,9.4772,932853,0
2014-10-31,9.509,9.529,9.4383,9.484,1211852,0
2014-11-03,9.484,9.56,9.484,9.533,1127806,0
2014-11-04,9.533,9.553,9.3383,9.4073,1417171,0
2014-11-05,9.3956,9.4529,9.3762,9.4529,1445751,0
2014-11-06,9.2829,9.4383,9.1056,9.3266,2485243,0
2014-11-07,9.2684,9.4908,9.2509,9.4714,2357269,0
2014-11-10,9.4714,9.4976,9.3762,9.4714,1303708,0
2014-11-11,9.4646,9.4646,9.4014,9.415,707462,0
2014-11-12,9.4335,9.4529,9.3655,9.4383,905248,0
2014-11-13,9.4209,9.4587,9.3694,9.382,1064012,0
2014-11-14,9.415,9.529,9.4014,9.4209,1006863,0
2014-11-17,9.4209,9.533,9.4209,9.516,986666,0
2014-11-18,9.533,9.656,9.529,9.603,1355271,0
2014-11-19,9.641,9.656,9.591,9.61,896929,0
2014-11-20,9.61,9.629,9.579,9.617,690018,0
2014-11-21,9.656,9.656,9.584,9.603,1004157,0
2014-11-24,9.629,9.736,9.623,9.725,951047,0
2014-11-25,9.725,9.849,9.717,9.812,1050798,0
2014-11-26,9.812,9.864,9.788,9.856,866635,0
2014-11-28,9.882,9.944,9.825,9.882,665170,0
2014-12-01,9.882,9.9,9.793,9.856,1127629,0
2014-12-02,9.856,9.951,9.849,9.926,1250728,0
2014-12-03,9.919,9.983,9.9,9.951,738456,0
2014-12-04,9.957,9.957,9.849,9.875,768558,0
2014-12-05,9.849,9.856,9.547,9.641,2389543,0
2014-12-08,9.629,9.686,9.3655,9.415,2095544,0
2014-12-09,9.35,9.641,9.2888,9.636,1483624,0
2014-12-10,9.641,9.725,9.4277,9.4772,1125075,0
2014-12-11,9.4976,9.603,9.4529,9.541,831248,0
2014-12-12,9.4976,9.522,9.3956,9.4073,872742,0
2014-12-15,9.4461,9.4976,9.314,9.3451,1280825,0
2014-12-16,9.3266,9.415,9.2936,9.3189,1304530,0
2014-12-17,9.3577,9.566,9.3189,9.553,1025243,0
2014-12-18,9.661,9.68,9.56,9.641,1218319,0
2014-12-19,9.725,9.868,9.641,9.806,3166842,0
2014-12-22,9.843,9.849,9.757,9.838,1665358,0
2014-12-23,9.843,9.912,9.788,9.875,2334702,0
2014-12-24,9.882,9.941,9.749,9.817,1657019,0
2014-12-26,9.817,9.901,9.803,9.841,1406161,0
2014-12-29,9.841,9.982,9.837,9.882,881348,0
2014-12-30,9.889,9.915,9.783,9.841,920653,0
2014-12-31,9.849,9.882,9.716,9.716,909447,0
2015-01-02,9.743,9.849,9.677,9.841,1035780,0
2015-01-05,9.783,9.821,9.691,9.691,957436,0
2015-01-06,9.691,9.73,9.4189,9.4383,2565199,0
2015-01-07,9.4529,9.4918,9.2868,9.3198,2340119,0
2015-01-08,9.3519,9.4325,9.3004,9.3451,1637457,0
2015-01-09,9.3606,9.4461,9.2273,9.2548,1577071,0
2015-01-12,9.2606,9.2868,9.0622,9.148,2423292,0
2015-01-13,9.1678,9.2084,8.9501,9.0547,1864762,0
2015-01-14,8.9896,9.0018,8.8759,8.9971,1586823,0
2015-01-15,9.0169,9.049,8.7579,8.8119,1776476,0
2015-01-16,8.7909,8.9436,8.7781,8.9235,1122208,0
2015-01-20,8.9354,8.9764,8.7781,8.7909,795531,0
2015-01-21,8.7909,8.9235,8.7909,8.8577,819266,0
2015-01-22,8.897,9.1744,8.897,9.1216,1157595,0
2015-01-23,9.1348,9.1546,9.0755,9.1028,825066,0
2015-01-26,9.1151,9.2674,9.0953,9.2606,1069861,0
2015-01-27,9.2926,9.3276,9.2,9.2868,1178332,0
2015-01-28,9.2868,9.3062,9.0547,9.0821,1118519,0
2015-01-29,9.0622,9.1028,8.9098,9.0622,1080829,0
2015-01-30,9.0424,9.0622,8.9235,8.9235,863365,0
2015-02-02,8.93,9.0689,8.8376,8.8513,1516165,0
2015-02-03,8.8577,9.0226,8.8312,9.0226,1176718,0
2015-02-04,9.0226,9.049,8.8312,8.8513,1601573,0
2015-02-05,8.8577,8.9354,8.8238,8.8906,1159084,0
2015-02-06,8.8906,9.0018,8.8513,8.9632,937120,0
2015-02-09,8.9436,9.0887,8.9436,9.0358,666872,0
2015-02-10,9.049,9.182,9.049,9.1282,807776,0
2015-02-11,9.1282,9.1678,9.0755,9.1085,683562,0
2015-02-12,9.1744,9.3451,9.1282,9.2606,789721,0
2015-02-13,9.2606,9.3937,9.2606,9.3451,737736,0
2015-02-17,9.3519,9.519,9.3519,9.4529,625898,0
2015-02-18,9.4529,9.4655,9.3062,9.3859,827647,0
2015-02-19,9.3451,9.4461,9.3451,9.4121,394601,0
2015-02-20,9.4053,9.4529,9.3451,9.4189,604150,0
2015-02-23,9.4723,9.4986,9.3519,9.3859,696904,0
2015-02-24,9.3859,9.4325,9.3451,9.4053,578111,0
2015-02-25,9.3859,9.4461,9.3859,9.4121,664973,0
2015-02-26,9.4189,9.504,9.3859,9.504,678452,0
2015-02-27,9.583,9.922,9.525,9.915,3220867,0
2015-03-02,9.915,10.066,9.849,10.048,2040398,0
2015-03-03,10.048,10.048,9.928,9.988,2574440,0
2015-03-04,9.982,10.026,9.961,10.02,839791,0
2015-03-05,10.026,10.048,9.974,10,788808,0
2015-03-06,9.974,10,9.837,9.882,1195767,0
2015-03-09,9.856,9.901,9.817,9.863,804995,0
2015-03-10,9.817,9.961,9.749,9.956,839338,0
2015-03-11,9.941,9.941,9.856,9.856,796372,0
2015-03-12,9.901,9.947,9.875,9.875,623298,0
2015-03-13,9.915,10.016,9.882,10.016,848264,0
2015-03-16,10.016,10.034,9.922,9.982,619971,0
2015-03-17,9.961,10.066,9.915,10.048,916795,0
2015-03-18,10.076,10.153,10.016,10.093,1245237,0
2015-03-19,10.06,10.173,10.054,10.126,750681,0
2015-03-20,10.126,10.263,10.108,10.263,2567935,0
2015-03-23,10.246,10.246,10.048,10.093,1329049,0
2015-03-24,10.079,10.133,9.988,10,807416,0
2015-03-25,10.007,10.06,9.956,9.967,713618,0
2015-03-26,9.967,10.016,9.856,9.901,1204088,0
2015-03-27,9.967,10.126,9.967,10.041,1380941,0
2015-03-30,10.113,10.113,10.016,10.034,1567476,0
2015-03-31,10.048,10.086,9.967,9.967,2016397,0
2015-04-01,9.941,10.009,9.808,9.946,1519376,0
2015-04-02,9.955,10.023,9.857,9.857,1196418,0
2015-04-06,9.857,10.023,9.857,9.955,901794,0
2015-04-07,9.919,10.017,9.898,9.898,637209,0
2015-04-08,9.907,9.967,9.892,9.912,513783,0
2015-04-09,9.912,9.941,9.892,9.912,782002,0
2015-04-10,9.941,9.996,9.926,9.941,570309,0
2015-04-13,9.941,10.056,9.933,10.009,538215,0
2015-04-14,10.017,10.086,10.017,10.073,562648,0
2015-04-15,10.086,10.224,10.05,10.134,684686,0
2015-04-16,10.134,10.197,10.073,10.153,575585,0
2015-04-17,10.134,10.292,10.127,10.237,1042457,0
2015-04-20,10.285,10.292,10.162,10.232,577662,0
2015-04-21,10.237,10.28,10.175,10.182,348470,0
2015-04-22,10.21,10.246,10.175,10.21,262195,0
2015-04-23,10.175,10.28,10.175,10.263,431671,0
2015-04-24,10.273,10.348,10.273,10.314,531420,0
2015-04-27,10.353,10.363,10.216,10.232,689429,0
2015-04-28,10.232,10.348,10.175,10.314,818235,0
2015-04-29,10.299,10.327,10.224,10.237,811298,0
2015-04-30,10.237,10.273,10.086,10.107,718919,0
2015-05-01,10.107,10.237,10.099,10.232,564380,0
2015-05-04,10.21,10.237,10.134,10.169,566837,0
2015-05-05,10.162,10.203,10.064,10.099,850619,0
2015-05-06,10.237,10.263,10.092,10.21,953690,0
2015-05-07,10.203,10.314,10.107,10.314,724660,0
2015-05-08,10.327,10.342,10.232,10.251,638832,0
2015-05-11,10.263,10.299,10.237,10.246,557587,0
2015-05-12,10.237,10.321,10.169,10.308,707298,0
2015-05-13,10.321,10.342,10.251,10.285,529541,0
2015-05-14,10.314,10.342,10.285,10.321,419092,0
2015-05-15,10.335,10.377,10.273,10.377,580469,0
2015-05-18,10.377,10.424,10.299,10.424,716753,0
2015-05-19,10.431,10.494,10.398,10.459,542698,0
2015-05-20,10.5,10.549,10.444,10.507,692465,0
2015-05-21,10.549,10.555,10.444,10.487,634349,0
2015-05-22,10.48,10.48,10.382,10.444,495856,0
2015-05-26,10.389,10.507,10.377,10.5,614462,0
2015-05-27,10.487,10.555,10.431,10.521,537348,0
2015-05-28,10.515,10.549,10.48,10.534,441981,0
2015-05-29,10.529,10.555,10.487,10.515,444536,0
2015-06-01,10.549,10.675,10.529,10.631,900939,0
2015-06-02,10.652,10.694,10.589,10.675,992040,0
2015-06-03,10.64,10.675,10.549,10.631,659648,0
2015-06-04,10.584,10.652,10.534,10.543,667456,0
2015-06-05,10.563,10.569,10.487,10.529,576091,0
2015-06-08,10.515,10.515,10.368,10.424,890664,0
2015-06-09,10.415,10.444,10.382,10.431,439888,0
2015-06-10,10.431,10.584,10.431,10.563,584733,0
2015-06-11,10.584,10.686,10.543,10.686,635931,0
2015-06-12,10.667,10.714,10.631,10.675,371387,0
2015-06-15,10.694,10.703,10.619,10.679,572042,0
2015-06-16,10.631,10.721,10.619,10.721,615123,0
2015-06-17,10.721,10.721,10.584,10.721,794960,0
2015-06-18,10.721,10.825,10.703,10.784,1167361,0
2015-06-19,10.757,10.792,10.646,10.703,1493498,0
2015-06-22,10.757,10.757,10.619,10.694,1162591,0
2015-06-23,10.743,10.743,10.584,10.658,1525459,0
2015-06-24,10.686,10.721,10.613,10.64,1492197,0
2015-06-25,10.659,10.899,10.618,10.797,1492728,0
2015-06-26,10.791,10.849,10.697,10.797,1192907,0
2015-06-29,10.705,10.856,10.547,10.631,1495637,0
2015-06-30,10.659,10.797,10.618,10.659,740061,0
2015-07-01,10.726,10.992,10.659,10.947,1044662,0
2015-07-02,10.972,11.035,10.834,10.834,565695,0
2015-07-06,10.717,10.877,10.71,10.877,925509,0
2015-07-07,10.907,10.992,10.805,10.928,851937,0
2015-07-08,10.825,10.957,10.825,10.943,808018,0
2015-07-09,11.001,11.001,10.646,10.733,1189027,0
2015-07-10,10.754,10.856,10.688,10.811,608507,0
2015-07-13,10.784,10.885,10.739,10.784,570961,0
2015-07-14,10.784,10.849,10.754,10.754,486024,0
2015-07-15,10.777,10.797,10.688,10.739,638254,0
2015-07-16,10.763,10.821,10.726,10.777,512076,0
2015-07-17,10.791,10.797,10.652,10.747,608647,0
2015-07-20,10.768,10.797,10.697,10.777,461922,0
2015-07-21,10.791,10.805,10.697,10.739,426175,0
2015-07-22,10.705,10.791,10.705,10.717,460258,0
2015-07-23,10.739,10.777,10.466,10.466,947399,0
2015-07-24,10.442,10.565,10.429,10.45,768947,0
2015-07-27,10.421,10.523,10.344,10.415,706462,0
2015-07-28,10.473,10.681,10.466,10.595,841547,0
2015-07-29,10.581,10.71,10.581,10.688,593683,0
2015-07-30,10.717,10.733,10.574,10.595,637187,0
2015-07-31,10.278,10.344,9.744,10.011,3190368,0
2015-08-03,9.997,9.997,9.679,9.773,2423974,0
2015-08-04,9.808,9.817,9.665,9.686,1232256,0
2015-08-05,9.67,9.723,9.3907,9.484,2117860,0
2015-08-06,9.4762,9.679,9.4335,9.658,1235003,0
2015-08-07,9.67,9.729,9.4762,9.534,912067,0
2015-08-10,9.534,9.629,9.513,9.629,944350,0
2015-08-11,9.613,9.67,9.556,9.636,562139,0
2015-08-12,9.593,9.708,9.4986,9.679,718377,0
2015-08-13,9.67,9.759,9.621,9.679,666421,0
2015-08-14,9.694,9.736,9.613,9.708,417725,0
2015-08-17,9.686,9.764,9.613,9.651,727659,0
2015-08-18,9.636,9.67,9.542,9.549,845149,0
2015-08-19,9.542,9.744,9.534,9.723,781417,0
2015-08-20,9.694,9.817,9.694,9.729,543806,0
2015-08-21,9.641,9.723,9.528,9.584,804415,0
2015-08-24,9.528,9.542,7.9901,9.0575,2246299,0
2015-08-25,9.2018,9.382,9.1028,9.1594,837946,0
2015-08-26,9.3169,9.3257,9.1736,9.2538,875908,0
2015-08-27,9.3257,9.382,9.1736,9.3111,916364,0
2015-08-28,9.2897,9.3451,9.2094,9.2829,642591,0
2015-08-31,9.2538,9.3033,9.2018,9.2245,551148,0
2015-09-01,9.1235,9.2373,9.0575,9.0933,841547,0
2015-09-02,9.1311,9.3111,9.0509,9.1311,1088578,0
2015-09-03,9.1736,9.2829,9.1377,9.1377,480488,0
2015-09-04,9.0877,9.1594,9.0443,9.0791,534246,0
2015-09-08,9.166,9.2606,9.116,9.2245,532999,0
2015-09-09,9.2245,9.3033,9.1377,9.1594,463446,0
2015-09-10,9.1594,9.2094,9.1235,9.1736,365637,0
2015-09-11,9.1377,9.3257,9.1377,9.3257,322817,0
2015-09-14,9.3111,9.3325,9.2094,9.3033,315338,0
2015-09-15,9.2965,9.3684,9.2094,9.3626,444465,0
2015-09-16,9.3402,9.3684,9.2742,9.2965,560018,0
2015-09-17,9.2829,9.564,9.1736,9.521,943228,0
2015-09-18,9.4335,9.521,9.3975,9.4918,698841,0
2015-09-21,9.505,9.686,9.4558,9.658,797765,0
2015-09-22,9.578,9.729,9.57,9.658,504735,0
2015-09-23,9.701,9.708,9.606,9.701,412738,0
2015-09-24,9.686,9.723,9.606,9.701,432671,0
2015-09-25,9.658,9.744,9.4762,9.4918,1328407,0
2015-09-28,9.4986,9.528,8.9272,9.1377,1772421,0
2015-09-29,9.1452,9.2742,9.0509,9.0877,1041058,0
2015-09-30,9.166,9.2018,8.7909,9.1028,1897151,0
2015-10-01,9.0556,9.1782,8.8732,9.0018,1174678,0
2015-10-02,8.8065,9.0018,8.7672,8.8815,870651,0
2015-10-05,8.9043,9.0415,8.9043,8.9501,682365,0
2015-10-06,8.9208,9.0725,8.9208,9.0018,667305,0
2015-10-07,8.9962,9.2,8.9877,9.1471,780523,0
2015-10-08,9.1085,9.2451,9.1085,9.1688,470558,0
2015-10-09,9.1632,9.1934,9.0113,9.1245,694751,0
2015-10-12,9.0933,9.1782,9.0725,9.133,298929,0
2015-10-13,9.1028,9.1386,8.965,8.965,460660,0
2015-10-14,9.0018,9.0631,8.9428,9.0264,543266,0
2015-10-15,9.0188,9.133,8.8732,9.1169,724310,0
2015-10-16,9.1386,9.1632,9.049,9.1085,275130,0
2015-10-19,9.0933,9.0933,8.9117,8.9272,477023,0
2015-10-20,8.9428,9.0415,8.8906,8.9043,361342,0
2015-10-21,8.9208,8.9501,8.8732,8.8732,259690,0
2015-10-22,8.9272,9.0725,8.8906,9.0264,579554,0
2015-10-23,9.0188,9.0867,8.9117,8.9345,362351,0
2015-10-26,8.9428,9.0264,8.9345,8.9726,376472,0
2015-10-27,9.0113,9.049,8.6695,8.715,704385,0
2015-10-28,8.7525,8.981,8.7223,8.9345,740938,0
2015-10-29,8.9043,8.9043,8.7378,8.7607,544851,0
2015-10-30,8.7378,8.7763,8.5703,8.6545,820770,0
2015-11-02,8.6607,8.7763,8.6545,8.7607,728737,0
2015-11-03,8.7607,9.0188,8.6766,9.0188,1055521,0
2015-11-04,8.7827,8.9428,8.7077,8.7077,1367711,0
2015-11-05,8.6003,8.6545,8.215,8.3277,1738661,0
2015-11-06,8.2976,8.3889,8.1694,8.2906,990203,0
2015-11-09,8.283,8.3364,8.2372,8.3131,456104,0
2015-11-10,8.3131,8.5853,8.2674,8.5631,551710,0
2015-11-11,8.5631,8.7077,8.5631,8.6855,384653,0
2015-11-12,8.6243,8.6465,8.283,8.3441,811138,0
2015-11-13,8.2217,8.4035,8.215,8.3509,640518,0
2015-11-16,8.3062,8.4121,8.2604,8.3665,465674,0
2015-11-17,8.3811,8.4121,8.3208,8.3441,435061,0
2015-11-18,8.3811,8.556,8.3277,8.5409,618086,0
2015-11-19,8.5259,8.6766,8.5259,8.6766,386764,0
2015-11-20,8.6766,8.7607,8.6766,8.7297,445088,0
2015-11-23,8.715,8.7297,8.5942,8.6855,405766,0
2015-11-24,8.6386,8.8285,8.6243,8.8202,321182,0
2015-11-25,8.7763,9.0018,8.7223,8.9877,452346,0
2015-11-27,8.9501,9.0867,8.9501,9.0791,309174,0
2015-11-30,9.0933,9.0933,8.8513,8.9208,612149,0
2015-12-01,8.9501,8.981,8.8906,8.9501,287328,0
2015-12-02,8.8815,8.9043,8.4267,8.5036,1411747,0
2015-12-03,8.5179,8.5942,8.4267,8.4727,534079,0
2015-12-04,8.4878,8.556,8.4796,8.5179,403786,0
2015-12-07,8.5329,8.6164,8.4878,8.5036,603833,0
2015-12-08,8.4878,8.4948,8.3441,8.3509,426520,0
2015-12-09,8.3277,8.4796,8.283,8.3131,431235,0
2015-12-10,8.3062,8.4504,8.2906,8.3587,357471,0
2015-12-11,8.283,8.3364,8.0253,8.0486,784086,0
2015-12-14,8.086,8.1243,7.6313,7.6695,1247498,0
2015-12-15,7.6695,7.9801,7.5327,7.9426,921189,0
2015-12-16,7.9642,8.4878,7.9642,8.4796,982154,0
2015-12-17,8.4646,8.8285,8.4646,8.8065,1033748,0
2015-12-18,8.8065,9.2451,8.7672,9.2373,5149609,0
2015-12-21,9.2305,9.2305,8.4948,8.8065,1948209,0
2015-12-22,8.8285,8.9272,8.7461,8.8376,1383953,0
2015-12-23,8.8285,8.8604,8.6296,8.6448,1061575,0
2015-12-24,8.6128,8.7168,8.5409,8.5817,498349,0
2015-12-28,8.5729,8.6048,8.3811,8.5409,775962,0
2015-12-29,8.5329,8.6536,8.2777,8.3492,839844,0
2015-12-30,8.3338,8.3811,8.1899,8.1899,658970,0
2015-12-31,8.1985,8.2623,8.1428,8.1502,767572,0
2016-01-04,8.0467,8.2812,8.0151,8.2699,702082,0
2016-01-05,8.2941,8.5648,8.2777,8.5259,567974,0
2016-01-06,8.4931,8.5817,8.4371,8.485,574820,0
2016-01-07,8.4138,8.453,8.2623,8.2623,521070,0
2016-01-08,8.2941,8.3777,8.215,8.2699,577812,0
2016-01-11,8.326,8.3578,8.182,8.215,416085,0
2016-01-12,8.2382,8.2941,7.9593,8.0467,735504,0
2016-01-13,8.0226,8.0827,7.64,7.7117,819820,0
2016-01-14,7.6958,7.7756,7.4248,7.64,1159754,0
2016-01-15,7.4645,7.5683,7.1296,7.3849,1084551,0
2016-01-19,7.4008,7.4166,6.9781,7.0977,1095807,0
2016-01-20,6.9142,7.1056,6.4119,7.0419,1587746,0
2016-01-21,7.05,7.3687,6.9622,7.1933,950108,0
2016-01-22,7.321,7.5762,7.2014,7.4965,703872,0
2016-01-25,7.5123,7.5602,7.1456,7.1696,534181,0
2016-01-26,7.2572,7.5323,7.0537,7.4248,876434,0
2016-01-27,7.4406,7.652,7.321,7.4008,539089,0
2016-01-28,7.5523,7.7437,7.4458,7.5043,363256,0
2016-01-29,7.5204,7.8393,7.5204,7.8234,645450,0
2016-02-01,7.7437,7.8951,7.7038,7.8234,540436,0
2016-02-02,7.7516,7.8314,7.5283,7.7756,372450,0
2016-02-03,7.7756,7.951,7.7277,7.9268,350423,0
2016-02-04,7.935,8.1269,7.9033,8.0543,398073,0
2016-02-05,8.0068,8.0943,7.951,7.9751,392110,0
2016-02-08,7.9434,7.9751,7.7756,7.8951,494424,0
2016-02-09,7.8393,7.8472,7.4884,7.5683,426039,0
2016-02-10,7.6081,7.7835,7.5043,7.64,356979,0
2016-02-11,7.4805,7.5283,7.341,7.4248,481968,0
2016-02-12,7.5443,7.616,7.4805,7.5842,406084,0
2016-02-16,7.7995,7.951,7.6321,7.9434,472755,0
2016-02-17,7.9909,8.2537,7.9909,8.2217,759567,0
2016-02-18,8.2217,8.3062,8.1428,8.2777,390197,0
2016-02-19,8.2217,8.326,8.1428,8.2941,453974,0
2016-02-22,8.3578,8.485,8.3018,8.4611,521043,0
2016-02-23,8.453,8.5569,8.3898,8.485,381859,0
2016-02-24,8.3578,8.4336,8.1269,8.3734,413710,0
2016-02-25,8.4217,8.5977,8.2941,8.5888,536755,0
2016-02-26,8.5729,8.7324,8.3983,8.517,629356,0
2016-02-29,8.5019,8.6448,8.4611,8.6208,711777,0
2016-03-01,8.2217,8.2941,7.6001,7.6639,2347688,0
2016-03-02,7.6718,7.951,7.6718,7.7198,1227799,0
2016-03-03,7.8234,8.1428,7.7756,8.1428,943900,0
2016-03-04,8.1103,8.326,8.1027,8.1027,604354,0
2016-03-07,7.9909,8.1985,7.9434,8.0943,624105,0
2016-03-08,8.0943,8.1036,7.9033,8.031,517541,0
2016-03-09,8.0543,8.1027,7.8951,7.9668,248774,0
2016-03-10,7.9434,8.0068,7.8035,7.919,344680,0
2016-03-11,7.9668,8.0543,7.8632,8.0226,485069,0
2016-03-14,7.9826,8.0943,7.935,8.0226,336133,0
2016-03-15,8.0151,8.0151,7.8472,7.935,304262,0
2016-03-16,7.9751,8.0785,7.8872,8.071,545826,0
2016-03-17,8.0785,8.3898,8.0151,8.3578,828807,0
2016-03-18,8.4052,8.478,8.1744,8.453,2720347,0
2016-03-21,8.453,8.5648,8.3424,8.5019,598847,0
2016-03-22,8.4459,8.4832,8.3578,8.3656,529460,0
2016-03-23,8.3492,8.3811,8.0627,8.071,572072,0
2016-03-24,8.0151,8.0785,7.9268,8.0385,441418,0
2016-03-28,7.935,8.071,7.8155,7.9992,1037304,0
2016-03-29,7.9668,8.2183,7.9593,8.1899,824113,0
2016-03-30,8.2217,8.3097,8.1103,8.1899,1116880,0
2016-03-31,8.1736,8.3983,8.1485,8.3819,732887,0
2016-04-01,8.407,8.407,8.215,8.2657,510615,0
2016-04-04,8.2657,8.3157,8.1899,8.2322,398916,0
2016-04-05,8.1985,8.282,8.1612,8.257,511513,0
2016-04-06,8.2657,8.2984,8.1651,8.1985,342212,0
2016-04-07,8.182,8.2734,8.182,8.2322,279706,0
2016-04-08,8.2734,8.3407,8.2407,8.2407,300237,0
2016-04-11,8.215,8.2984,8.1736,8.1985,774293,0
2016-04-12,8.2484,8.332,8.1899,8.282,424821,0
2016-04-13,8.3071,8.4904,8.2484,8.3905,630381,0
2016-04-14,8.3819,8.4318,8.332,8.3484,391361,0
2016-04-15,8.3407,8.3863,8.2407,8.2407,310459,0
2016-04-18,8.207,8.257,8.1404,8.215,540705,0
2016-04-19,8.207,8.407,8.1985,8.3656,577191,0
2016-04-20,8.3571,8.3656,8.2906,8.2984,306887,0
2016-04-21,8.282,8.3656,8.207,8.2322,471835,0
2016-04-22,8.2657,8.3157,8.2235,8.257,407446,0
2016-04-25,8.2407,8.3157,8.1985,8.3071,360495,0
2016-04-26,8.3656,8.4362,8.2906,8.3407,449982,0
2016-04-27,8.3407,8.3905,8.282,8.3484,478798,0
2016-04-28,8.2906,8.3819,8.2906,8.332,386220,0
2016-04-29,8.332,8.4156,8.2322,8.3157,491841,0
2016-05-02,8.3407,8.3819,8.1736,8.215,376498,0
2016-05-03,8.1899,8.2777,7.9901,8.0818,529343,0
2016-05-04,8.0401,8.1485,7.9693,8.1235,439723,0
2016-05-05,8.1569,8.2322,8.0818,8.0986,567648,0
2016-05-06,7.6565,7.9151,7.5481,7.8065,1404389,0
2016-05-09,7.7482,7.9151,7.6574,7.7899,981381,0
2016-05-10,7.7148,7.8317,7.6148,7.7649,1288463,0
2016-05-11,7.7566,7.8317,7.7399,7.7399,482595,0
2016-05-12,7.7148,7.7315,7.5313,7.5982,1003797,0
2016-05-13,7.5648,7.7482,7.5398,7.6565,513656,0
2016-05-16,7.6733,7.7148,7.6398,7.6481,342356,0
2016-05-17,7.5648,7.7148,7.5146,7.5648,675718,0
2016-05-18,7.5313,7.623,7.3395,7.3729,588137,0
2016-05-19,7.2977,7.3729,7.2645,7.3395,508633,0
2016-05-20,7.3812,7.4147,7.2812,7.3145,620150,0
2016-05-23,7.3562,7.5313,7.3395,7.4063,409290,0
2016-05-24,7.4564,7.5064,7.4312,7.4312,264576,0
2016-05-25,7.4397,7.5814,7.4063,7.5731,414149,0
2016-05-26,7.5897,7.623,7.5481,7.5897,384965,0
2016-05-27,7.5982,7.6481,7.5564,7.6481,221200,0
2016-05-31,7.5814,7.7357,7.5648,7.7315,557241,0
2016-06-01,7.7148,7.815,7.6733,7.8065,284411,0
2016-06-02,7.8065,7.89,7.7566,7.7899,525016,0
2016-06-03,7.8651,7.8816,7.7649,7.8399,348338,0
2016-06-06,7.8399,7.8816,7.8232,7.8566,282157,0
2016-06-07,7.8816,7.9316,7.8232,7.9316,326997,0
2016-06-08,7.965,8.0486,7.9316,8.0401,453174,0
2016-06-09,8.0486,8.1235,8.0068,8.1151,363985,0
2016-06-10,8.0652,8.1651,8.0486,8.1485,350051,0
2016-06-13,8.1404,8.1985,8.1069,8.1736,516508,0
2016-06-14,8.1319,8.1985,8.0986,8.1736,379217,0
2016-06-15,8.1736,8.257,8.1151,8.182,322221,0
2016-06-16,8.1985,8.282,8.1235,8.2734,362313,0
2016-06-17,8.2984,8.3071,8.1777,8.2906,1341715,0
2016-06-20,8.2484,8.3157,8.1899,8.215,391938,0
2016-06-21,8.2235,8.257,8.0734,8.0818,461483,0
2016-06-22,8.0486,8.1235,8.0151,8.0151,309019,0
2016-06-23,8.0652,8.0652,7.965,7.9817,413764,0
2016-06-24,7.5814,8.0068,7.5648,7.7816,1149721,0
2016-06-27,7.9901,8.0318,7.7566,7.8651,750240,0
2016-06-28,7.9234,8.0818,7.8651,8.0652,801088,0
2016-06-29,8.0068,8.1485,7.94,8.1235,1131472,0
2016-06-30,8.0977,8.1235,7.9081,8.0891,749349,0
2016-07-01,8.0805,8.1752,8.0073,8.0718,686163,0
2016-07-05,8.0805,8.158,8.0029,8.0374,549908,0
2016-07-06,7.9857,8.0891,7.9427,8.0374,431243,0
2016-07-07,8.0374,8.0718,7.9685,7.9943,432962,0
2016-07-08,8.0116,8.0547,7.9771,8.0201,395681,0
2016-07-11,8.0374,8.2442,8.0116,8.2096,463301,0
2016-07-12,8.2096,8.2699,8.1848,8.2442,614690,0
2016-07-13,8.227,8.283,8.2096,8.2699,312937,0
2016-07-14,8.2527,8.2699,8.1924,8.201,200464,0
2016-07-15,8.201,8.227,8.1495,8.2183,331348,0
2016-07-18,8.2442,8.3044,8.227,8.3044,324355,0
2016-07-19,8.3131,8.3819,8.2872,8.3647,249664,0
2016-07-20,8.3647,8.4593,8.3304,8.4164,279555,0
2016-07-21,8.3992,8.5028,8.3992,8.4425,201754,0
2016-07-22,8.4336,8.5285,8.4164,8.5197,228102,0
2016-07-25,8.4593,8.524,8.4425,8.5197,233845,0
2016-07-26,8.5285,8.5285,8.4425,8.4593,313980,0
2016-07-27,8.4514,8.5197,8.4037,8.477,311815,0
2016-07-28,8.4593,8.5197,8.4164,8.485,213405,0
2016-07-29,8.5108,8.5197,8.4078,8.477,311824,0
2016-08-01,8.4425,8.5541,8.4425,8.5197,414416,0
2016-08-02,8.5285,8.571,8.4593,8.4593,267132,0
2016-08-03,8.477,8.571,8.4425,8.5541,471268,0
2016-08-04,8.571,8.7781,8.5541,8.7781,28201385,0
2016-08-05,8.951,9.4762,8.8906,9.381,1677146,0
2016-08-08,9.3461,9.4247,9.3033,9.3208,745248,0
2016-08-09,9.3383,9.4247,9.3296,9.3723,510193,0
2016-08-10,9.4247,9.4413,9.3461,9.3645,438258,0
2016-08-11,9.3898,9.45,9.3247,9.4325,463825,0
2016-08-12,9.4413,9.501,9.3898,9.4762,429433,0
2016-08-15,9.3383,9.4597,9.2606,9.3558,567180,0
2016-08-16,9.3033,9.3461,9.2858,9.2956,247451,0
2016-08-17,9.2858,9.313,9.2084,9.2684,265091,0
2016-08-18,9.2528,9.3762,9.2528,9.313,272579,0
2016-08-19,9.3033,9.313,9.2084,9.2084,390478,0
2016-08-22,9.166,9.2606,9.132,9.2344,355103,0
2016-08-23,9.2858,9.416,9.2509,9.381,304175,0
2016-08-24,9.381,9.416,9.2264,9.2606,343945,0
2016-08-25,9.2781,9.2956,9.2,9.2431,278533,0
2016-08-26,9.2264,9.2858,9.0415,9.0971,247291,0
2016-08-29,9.0461,9.2084,9.0461,9.1056,209363,0
2016-08-30,9.1056,9.148,9.0622,9.132,137836,0
2016-08-31,9.1141,9.1434,9.0537,9.1141,221586,0
2016-09-01,9.0971,9.1226,8.9716,9.0622,211897,0
2016-09-02,9.0622,9.2528,9.0622,9.2528,278622,0
2016-09-06,9.2606,9.3296,9.183,9.2956,260909,0
2016-09-07,9.2684,9.381,9.2684,9.381,234750,0
2016-09-08,9.3208,9.3898,9.3208,9.3558,209573,0
2016-09-09,9.2,9.2606,8.9858,8.9858,421697,0
2016-09-12,8.9071,9.1396,8.8119,9.0887,368215,0
2016-09-13,9.0461,9.0971,8.8952,8.8988,303472,0
2016-09-14,8.9418,9.0198,8.8815,8.9327,194977,0
2016-09-15,8.9592,9.1056,8.9162,9.0717,204823,0
2016-09-16,9.0717,9.0717,8.8165,8.8651,1855279,0
2016-09-19,8.8988,9.2084,8.8988,9.0537,347065,0
2016-09-20,9.132,9.1924,9.0461,9.1396,204889,0
2016-09-21,9.1924,9.2528,9.0461,9.2344,264787,0
2016-09-22,9.2781,9.381,9.2528,9.381,250135,0
2016-09-23,9.3383,9.3898,9.2528,9.3383,372179,0
2016-09-26,9.3723,9.4247,9.1924,9.2,288171,0
2016-09-27,9.166,9.2684,9.166,9.2,260063,0
2016-09-28,9.2431,9.2781,9.1744,9.2179,239784,0
2016-09-29,9.2179,9.2956,9.1358,9.2084,548185,0
2016-09-30,9.316,9.3597,9.2273,9.2441,398284,0
2016-10-03,9.2273,9.2373,8.9877,9.0046,290549,0
2016-10-04,8.9877,8.9877,8.7123,8.7562,443099,0
2016-10-05,8.7479,8.8275,8.7031,8.7297,310330,0
2016-10-06,8.7031,8.7744,8.5968,8.6057,272436,0
2016-10-07,8.65,8.6855,8.5437,8.6146,216012,0
2016-10-10,8.659,8.7653,8.6146,8.65,221218,0
2016-10-11,8.65,8.7031,8.6146,8.6678,210263,0
2016-10-12,8.6855,8.8183,8.6412,8.7388,199525,0
2016-10-13,8.7031,8.8275,8.7031,8.7479,191122,0
2016-10-14,8.7744,8.8275,8.6855,8.7214,197676,0
2016-10-17,8.7031,8.7827,8.6855,8.7031,101072,0
2016-10-18,8.7653,8.8631,8.7031,8.801,167723,0
2016-10-19,8.8449,8.9782,8.8101,8.8896,186890,0
2016-10-20,8.9071,8.9688,8.8275,8.8805,151714,0
2016-10-21,8.8275,8.983,8.8275,8.9253,157057,0
2016-10-24,8.9519,9.1028,8.9428,9.1028,205660,0
2016-10-25,9.1198,9.2985,9.116,9.2703,299038,0
2016-10-26,9.2888,9.2985,9.1292,9.182,222622,0
2016-10-27,9.165,9.2084,9.0405,9.049,102912,0
2016-10-28,9.0141,9.0933,8.9162,8.9877,129083,0
2016-10-31,9.0046,9.0405,8.9428,8.9877,196435,0
2016-11-01,9.0046,9.0311,8.7297,8.7653,331401,0
2016-11-02,8.8101,8.854,8.7434,8.7562,239483,0
2016-11-03,8.8449,9.1736,8.8183,8.9519,377651,0
2016-11-04,8.9519,9.1113,8.9519,9.0141,316464,0
2016-11-07,9.0669,9.1914,9.0311,9.0933,288364,0
2016-11-08,9.1471,9.2441,9.0763,9.1113,619039,0
2016-11-09,8.9519,9.2273,8.8714,9.2,542986,0
2016-11-10,9.1556,9.2315,9.0226,9.1028,436589,0
2016-11-11,9.1198,9.3597,9.1198,9.2273,531965,0
2016-11-14,9.2703,9.3062,9.1914,9.2441,294286,0
2016-11-15,9.2273,9.2985,9.0933,9.2353,332598,0
2016-11-16,9.2888,9.3752,9.2353,9.3062,235862,0
2016-11-17,9.3422,9.3684,9.2703,9.2888,168928,0
2016-11-18,9.3062,9.3597,9.2441,9.3509,217335,0
2016-11-21,9.4655,9.4937,9.3509,9.4937,232641,0
2016-11-22,9.51,9.643,9.4558,9.627,376316,0
2016-11-23,9.582,9.627,9.4529,9.4937,238352,0
2016-11-25,9.4937,9.555,9.4315,9.4578,114435,0
2016-11-28,9.529,9.572,9.4481,9.4578,223018,0
2016-11-29,9.4043,9.627,9.4043,9.582,298095,0
2016-11-30,9.546,9.599,9.4315,9.484,241938,0
2016-12-01,9.572,9.572,9.3334,9.3956,222207,0
2016-12-02,9.3956,9.4578,9.3334,9.3509,176568,0
2016-12-05,9.4315,9.546,9.3597,9.546,186281,0
2016-12-06,9.52,9.661,9.52,9.661,207164,0
2016-12-07,9.67,9.848,9.653,9.821,413297,0
2016-12-08,9.821,9.909,9.768,9.812,444415,0
2016-12-09,9.794,9.919,9.76,9.892,346172,0
2016-12-12,9.83,9.892,9.67,9.715,298525,0
2016-12-13,9.715,9.741,9.3509,9.3509,544110,0
2016-12-14,9.3334,9.3772,9.2,9.2084,453573,0
2016-12-15,9.1377,9.2084,8.8805,8.8805,630510,0
2016-12-16,8.9253,9.2985,8.9025,9.1028,1136415,0
2016-12-19,9.1292,9.3334,9.1292,9.3247,269281,0
2016-12-20,9.3684,9.4043,9.2179,9.3422,342279,0
2016-12-21,9.316,9.3869,9.2703,9.316,195337,0
2016-12-22,9.2888,9.3684,9.2,9.28,241618,0
2016-12-23,9.28,9.316,9.1471,9.2353,307871,0
2016-12-27,9.2273,9.2703,9.1471,9.2273,351219,0
2016-12-28,9.1914,9.2538,9.0849,9.182,579035,0
2016-12-29,9.1736,9.4296,9.1641,9.3927,322825,0
2016-12-30,9.3568,9.3927,9.1914,9.2094,242660,0
2017-01-03,9.1914,9.4655,9.182,9.4655,380037,0
2017-01-04,9.4753,9.644,9.4568,9.639,465089,0
2017-01-05,9.3286,9.548,9.2606,9.4014,488239,0
2017-01-06,9.384,9.4014,9.2926,9.3004,325596,0
2017-01-09,9.2654,9.4111,9.2373,9.246,212650,0
2017-01-10,9.2373,9.4063,9.182,9.3742,291699,0
2017-01-11,9.4111,9.502,9.3373,9.4568,153676,0
2017-01-12,9.4481,9.4481,9.2373,9.3198,190069,0
2017-01-13,9.2926,9.3927,9.2732,9.3198,115006,0
2017-01-17,9.3101,9.384,9.2829,9.3004,192911,0
2017-01-18,9.2926,9.3101,9.2009,9.246,161336,0
2017-01-19,9.1736,9.2094,9.0953,9.1462,238667,0
2017-01-20,9.1462,9.1914,9.1367,9.1462,192713,0
2017-01-23,9.1736,9.3373,9.1736,9.2732,234421,0
2017-01-24,9.2732,9.4286,9.2094,9.3742,293623,0
2017-01-25,9.3742,9.3927,9.2829,9.3101,170062,0
2017-01-26,9.3373,9.4111,9.3004,9.3655,174319,0
2017-01-27,9.4481,9.4655,9.2829,9.2926,209511,0
2017-01-30,9.3286,9.347,9.1736,9.3286,316874,0
2017-01-31,9.3198,9.3519,9.0791,9.2285,304435,0
2017-02-01,9.1641,9.3606,9.1641,9.2285,203722,0
2017-02-02,9.2285,9.3198,9.1736,9.2557,193057,0
2017-02-03,9.2926,9.3927,9.2829,9.3286,136837,0
2017-02-06,9.3286,9.3655,9.3004,9.3198,156605,0
2017-02-07,9.3004,9.3286,9.2188,9.3004,281005,0
2017-02-08,9.3004,9.3286,9.1914,9.2732,234541,0
2017-02-09,9.246,9.3742,9.2412,9.3101,221150,0
2017-02-10,9.3373,9.4937,9.3373,9.4655,256442,0
2017-02-13,9.511,9.567,9.4296,9.521,231890,0
2017-02-14,9.4655,9.4937,9.3286,9.384,234123,0
2017-02-15,9.3568,9.4937,9.3004,9.484,265193,0
2017-02-16,9.484,9.595,9.4655,9.595,206798,0
2017-02-17,9.595,9.595,9.4481,9.502,224368,0
2017-02-21,9.4296,9.53,9.4296,9.4937,205103,0
2017-02-22,9.4937,9.4937,9.4199,9.4753,218778,0
2017-02-23,9.4937,9.538,9.4335,9.484,171472,0
2017-02-24,9.4383,9.502,9.3927,9.4753,178508,0
2017-02-27,9.4753,9.511,9.4257,9.484,203854,0
2017-02-28,9.4753,9.511,9.4199,9.511,310130,0
2017-03-01,9.511,9.567,9.4383,9.4655,256148,0
2017-03-02,9.3927,9.4568,9.246,9.2557,400002,0
2017-03-03,9.2557,9.2557,9.1462,9.2373,377856,0
2017-03-06,9.2285,9.2285,8.9263,9.1179,506074,0
2017-03-07,9.2009,9.3742,9.0547,9.0631,730873,0
2017-03-08,9.0273,9.0452,8.7525,8.8257,890191,0
2017-03-09,8.8531,8.8714,8.6245,8.8165,872653,0
2017-03-10,8.8257,8.8897,8.6886,8.7982,465560,0
2017-03-13,8.78,8.908,8.725,8.7342,303515,0
2017-03-14,8.725,8.7616,8.6886,8.6976,310691,0
2017-03-15,8.6886,8.9716,8.6886,8.9538,315945,0
2017-03-16,8.9538,9.0179,8.9126,8.981,282196,0
2017-03-17,8.9905,9.2009,8.9716,9.1914,1022585,0
2017-03-20,9.2094,9.2094,8.8805,9.1367,369741,0
2017-03-21,9.1367,9.182,9.0725,9.0821,288352,0
2017-03-22,9.0821,9.1179,8.9716,9.0358,256363,0
2017-03-23,9.0547,9.1452,9.0273,9.0452,223071,0
2017-03-24,9.1736,9.2094,8.9632,8.9632,372547,0
2017-03-27,8.9632,9.0821,8.9217,9.0547,289607,0
2017-03-28,9.0547,9.1594,9.0179,9.1273,351671,0
2017-03-29,9.1179,9.2926,9.1094,9.2829,693260,0
2017-03-30,9.3014,9.4247,9.2946,9.3393,434694,0
2017-03-31,9.2829,9.3179,9.198,9.2169,509330,0
2017-04-03,9.198,9.2169,9.1604,9.198,198664,0
2017-04-04,9.1509,9.2264,9.132,9.1886,297724,0
2017-04-05,9.1886,9.2451,9.0755,9.0943,240819,0
2017-04-06,9.0849,9.1698,9.0377,9.1604,193113,0
2017-04-07,9.1698,9.4335,9.1604,9.415,520077,0
2017-04-10,9.4432,9.651,9.4247,9.547,521416,0
2017-04-11,9.547,9.707,9.4811,9.651,353142,0
2017-04-12,9.595,9.641,9.537,9.547,215794,0
2017-04-13,9.557,9.632,9.529,9.585,209786,0
2017-04-17,9.547,9.717,9.547,9.707,252801,0
2017-04-18,9.717,9.764,9.679,9.745,210135,0
2017-04-19,9.755,9.793,9.707,9.736,178623,0
2017-04-20,9.727,9.793,9.632,9.689,202197,0
2017-04-21,9.755,9.84,9.702,9.773,370852,0
2017-04-24,9.84,9.84,9.736,9.811,233682,0
2017-04-25,9.821,9.915,9.811,9.849,301778,0
2017-04-26,9.915,10.038,9.849,9.972,374123,0
2017-04-27,10.019,10.104,9.99,10.094,346243,0
2017-04-28,10.094,10.094,9.906,9.934,342503,0
2017-05-01,9.981,10.104,9.943,10.047,247600,0
2017-05-02,10.056,10.056,9.825,9.906,332400,0
2017-05-03,9.906,9.906,9.75,9.821,298939,0
2017-05-04,9.651,9.651,9.198,9.3014,788524,0
2017-05-05,9.3305,9.67,9.2926,9.519,442532,0
2017-05-08,9.4908,9.547,9.3966,9.4714,289678,0
2017-05-09,9.529,9.537,9.316,9.3674,290358,0
2017-05-10,9.3869,9.4335,9.3393,9.4247,250089,0
2017-05-11,9.415,9.4811,9.3305,9.4529,221180,0
2017-05-12,9.4335,9.4529,9.3111,9.3305,197572,0
2017-05-15,9.3014,9.4529,9.3014,9.4247,237850,0
2017-05-16,9.4335,9.4626,9.3636,9.4432,147993,0
2017-05-17,9.4247,9.4626,9.349,9.3869,319999,0
2017-05-18,9.3772,9.547,9.3393,9.415,277821,0
2017-05-19,9.415,9.529,9.3966,9.4908,192061,0
2017-05-22,9.4908,9.562,9.415,9.4995,206259,0
2017-05-23,9.557,9.628,9.4714,9.585,259797,0
2017-05-24,9.613,9.698,9.566,9.641,210819,0
2017-05-25,9.67,9.755,9.623,9.679,189281,0
2017-05-26,9.707,9.717,9.557,9.679,129468,0
2017-05-30,9.67,9.698,9.585,9.595,113199,0
2017-05-31,9.641,9.717,9.575,9.623,190603,0
2017-06-01,9.641,9.793,9.57,9.717,272893,0
2017-06-02,9.783,9.915,9.689,9.689,264438,0
2017-06-05,9.67,9.755,9.595,9.603,166618,0
2017-06-06,9.595,9.707,9.529,9.661,211593,0
2017-06-07,9.632,9.698,9.566,9.661,124788,0
2017-06-08,9.698,9.834,9.585,9.783,212337,0
2017-06-09,9.783,9.877,9.764,9.84,249623,0
2017-06-12,9.821,9.906,9.755,9.84,227473,0
2017-06-13,9.849,9.906,9.793,9.849,167594,0
2017-06-14,9.887,9.906,9.783,9.896,168142,0
2017-06-15,9.849,9.906,9.802,9.896,189790,0
2017-06-16,9.84,9.99,9.84,9.953,537506,0
2017-06-19,9.981,10.047,9.915,9.972,201850,0
2017-06-20,9.981,10.009,9.915,9.981,154049,0
2017-06-21,9.981,10.076,9.915,9.924,335423,0
2017-06-22,9.962,10.047,9.943,9.981,221961,0
2017-06-23,9.99,10.142,9.99,10.142,463622,0
2017-06-26,10.142,10.217,10.009,10.179,517311,0
2017-06-27,10.188,10.226,10.099,10.17,591875,0
2017-06-28,10.209,10.218,9.995,10.131,388295,0
2017-06-29,10.034,10.131,9.995,10.073,285542,0
2017-06-30,10.102,10.102,9.941,10.005,200254,0
2017-07-03,9.937,10.102,9.937,10.092,140446,0
2017-07-05,10.082,10.141,10.005,10.092,288606,0
2017-07-06,10.053,10.063,9.917,9.966,264477,0
2017-07-07,9.956,9.995,9.83,9.869,148265,0
2017-07-10,9.81,9.995,9.81,9.888,235763,0
2017-07-11,9.917,10.005,9.83,9.937,198113,0
2017-07-12,10.005,10.053,9.927,9.975,133315,0
2017-07-13,10.024,10.043,9.84,9.878,137644,0
2017-07-14,9.888,9.956,9.859,9.917,161347,0
2017-07-17,9.927,9.966,9.907,9.937,130664,0
2017-07-18,9.946,9.966,9.742,9.762,286255,0
2017-07-19,9.742,9.849,9.733,9.82,149203,0
2017-07-20,9.801,9.898,9.801,9.878,134582,0
2017-07-21,9.995,10.053,9.92,10.014,383709,0
2017-07-24,9.956,10.043,9.932,9.956,227735,0
2017-07-25,9.985,10.005,9.878,9.946,315918,0
2017-07-26,9.995,10.073,9.956,10.043,296586,0
2017-07-27,10.121,10.179,10.024,10.16,331873,0
2017-07-28,10.15,10.16,9.975,10.063,255833,0
2017-07-31,10.111,10.141,9.985,10.092,198724,0
2017-08-01,10.092,10.199,10.053,10.179,315965,0
2017-08-02,10.189,10.199,10.082,10.17,148253,0
2017-08-03,10.179,10.209,10.111,10.141,198562,0
2017-08-04,10.131,10.15,10.063,10.121,197032,0
2017-08-07,10.111,10.15,10.014,10.121,184982,0
2017-08-08,10.082,10.354,10.073,10.325,315605,0
2017-08-09,10.286,10.432,10.082,10.199,471617,0
2017-08-10,10.17,10.228,10.034,10.209,255323,0
2017-08-11,10.092,10.277,9.956,10.218,391706,0
2017-08-14,10.218,10.442,10.218,10.354,316314,0
2017-08-15,10.49,10.49,10.296,10.364,328094,0
2017-08-16,10.393,10.432,10.286,10.364,206224,0
2017-08-17,10.345,10.422,10.199,10.228,225620,0
2017-08-18,10.179,10.277,10.111,10.267,255122,0
2017-08-21,10.257,10.286,10.16,10.247,223174,0
2017-08-22,10.257,10.354,10.247,10.335,218816,0
2017-08-23,10.267,10.325,10.238,10.267,225524,0
2017-08-24,10.286,10.296,10.179,10.257,155966,0
2017-08-25,10.306,10.306,10.17,10.228,155801,0
2017-08-28,10.218,10.286,10.17,10.218,187577,0
2017-08-29,10.238,10.247,10.102,10.102,203866,0
2017-08-30,10.092,10.179,10.063,10.121,144105,0
2017-08-31,10.17,10.238,10.111,10.209,147431,0
2017-09-01,10.228,10.296,10.179,10.296,120378,0
2017-09-05,10.335,10.335,10.024,10.043,275973,0
2017-09-06,10.053,10.092,9.946,10.005,297482,0
2017-09-07,10.014,10.063,9.966,10.043,150656,0
2017-09-08,9.985,10.034,9.966,9.985,131239,0
2017-09-11,10.014,10.16,9.966,10.15,234782,0
2017-09-12,10.15,10.189,10.111,10.16,150899,0
2017-09-13,10.15,10.199,10.014,10.053,206719,0
2017-09-14,10.034,10.082,10.014,10.063,96392,0
2017-09-15,10.082,10.16,10.024,10.16,862522,0
2017-09-18,10.179,10.291,10.141,10.257,255712,0
2017-09-19,10.257,10.335,10.257,10.306,167393,0
2017-09-20,10.335,10.335,10.223,10.247,192221,0
2017-09-21,10.277,10.354,10.267,10.354,300362,0
2017-09-22,10.354,10.519,10.335,10.442,350806,0
2017-09-25,10.481,10.548,10.393,10.481,328776,0
2017-09-26,10.481,10.636,10.451,10.568,413526,0
2017-09-27,10.568,10.626,10.461,10.617,410741,0
2017-09-28,10.345,10.539,10.345,10.5,898705,0
2017-09-29,10.6,10.66,10.455,10.47,639083,0
2017-10-02,10.47,10.49,10.39,10.49,412216,0
2017-10-03,10.51,10.55,10.4,10.53,429396,0
2017-10-04,10.51,10.57,10.48,10.54,316478,0
2017-10-05,10.56,10.69,10.55,10.66,265672,0
2017-10-06,10.6,10.65,10.52,10.54,234849,0
2017-10-09,10.57,10.59,10.52,10.56,152220,0
2017-10-10,10.52,10.6,10.505,10.53,252154,0
2017-10-11,10.52,10.64,10.52,10.61,194475,0
2017-10-12,10.6,10.63,10.54,10.57,163770,0
2017-10-13,10.59,10.66,10.57,10.6,148697,0
2017-10-16,10.59,10.75,10.59,10.63,187443,0
2017-10-17,10.63,10.65,10.58,10.62,149545,0
2017-10-18,10.63,10.69,10.61,10.62,208579,0
2017-10-19,10.62,10.63,10.55,10.61,300428,0
2017-10-20,10.68,10.69,10.56,10.62,231132,0
2017-10-23,10.66,10.67,10.38,10.5,373868,0
2017-10-24,10.51,10.61,10.45,10.47,280095,0
2017-10-25,10.41,10.48,10.34,10.42,349318,0
2017-10-26,10.47,10.4799,10.12,10.14,400429,0
2017-10-27,10.17,10.3,10.06,10.27,271829,0
2017-10-30,10.2209,10.26,10.01,10.07,288800,0
2017-10-31,10.121,10.14,10.07,10.07,322984,0
2017-11-01,10.11,10.17,10.05,10.11,260621,0
2017-11-02,10.12,10.13,9.89,9.97,382636,0
2017-11-03,9.95,9.959,9.85,9.93,203097,0
2017-11-06,9.95,9.95,9.72,9.74,273870,0
2017-11-07,9.83,9.94,9.83,9.83,381598,0
2017-11-08,9.92,9.92,9.6436,9.78,436719,0
2017-11-09,9.8,9.8,9.665,9.76,325481,0
2017-11-10,9.75,9.91,9.63,9.64,386274,0
