Date,Open,High,Low,Close,Volume,OpenInt
2011-04-05,6.5753,6.5753,6.5096,6.5162,26894,0
2011-04-06,6.5162,6.5753,6.5096,6.5753,57311,0
2011-04-07,6.4107,6.5753,6.4107,6.5753,123039,0
2011-04-08,6.5753,6.5753,6.5162,6.5162,14218,0
2011-04-11,6.5753,6.5753,6.5555,6.5753,15346,0
2011-04-12,6.5753,6.5753,6.5228,6.5291,12566,0
2011-04-13,6.5753,6.5753,6.5291,6.5621,14205,0
2011-04-14,6.5621,6.5621,6.5096,6.5228,8022,0
2011-04-15,6.5424,6.5753,6.457,6.457,50952,0
2011-04-18,6.4241,6.4897,6.4241,6.4634,12610,0
2011-04-19,6.5291,6.5621,6.457,6.4768,11454,0
2011-04-20,6.4436,6.457,6.4436,6.4436,5323,0
2011-04-21,6.457,6.4768,6.4107,6.4175,11581,0
2011-04-25,6.4175,6.4832,6.4175,6.4832,1823,0
2011-04-26,6.5489,6.5489,6.457,6.4768,9505,0
2011-04-27,6.4107,6.4832,6.2793,6.4436,19921,0
2011-04-28,6.5096,6.5096,6.4436,6.4436,6389,0
2011-04-29,6.3814,6.4431,6.3676,6.3676,9077,0
2011-05-02,6.5424,6.5424,6.3451,6.3451,25588,0
2011-05-03,6.3451,6.3451,6.1873,6.2531,16119,0
2011-05-04,6.2071,6.2729,6.1676,6.2729,8212,0
2011-05-05,6.2333,6.2465,6.0228,6.2136,22206,0
2011-05-06,6.148,6.148,6.0228,6.0228,20992,0
2011-05-09,6.089,6.1282,6.0295,6.0623,12089,0
2011-05-10,6.089,6.1348,6.056,6.056,10147,0
2011-05-11,6.0822,6.1348,5.9373,5.9768,35946,0
2011-05-12,5.9901,6.0822,5.9901,6.0228,17803,0
2011-05-13,6.089,6.8318,6.0097,6.0097,33081,0
2011-05-16,6.0427,6.2333,6.0295,6.036,17961,0
2011-05-17,6.1676,6.174,6.0295,6.0692,18523,0
2011-05-18,6.115,6.2071,6.0822,6.1807,7606,0
2011-05-19,6.2136,6.2793,6.0492,6.161,11485,0
2011-05-20,6.161,6.1676,6.1019,6.1282,1968,0
2011-05-23,6.1085,6.1282,6.0492,6.0953,8668,0
2011-05-24,6.148,6.2269,5.9966,6.115,22849,0
2011-05-25,6.0492,6.0623,5.9704,6.0427,44486,0
2011-05-26,6.0427,6.0427,5.8783,5.9505,20379,0
2011-05-27,5.9768,6.115,5.9768,6.0755,10039,0
2011-05-31,6.0098,6.171,5.983,6.1107,13425,0
2011-06-01,6.0162,6.0162,5.819,5.9832,50489,0
2011-06-02,5.9832,5.9832,5.8454,5.8848,28135,0
2011-06-03,5.8255,5.9309,5.76,5.7863,13212,0
2011-06-06,5.8255,5.8649,5.7007,5.7007,25857,0
2011-06-07,5.7402,5.7402,5.5034,5.5034,30720,0
2011-06-08,5.4377,5.6349,5.3722,5.6349,35815,0
2011-06-09,5.6547,5.898,5.6547,5.8912,21290,0
2011-06-10,5.8321,5.8912,5.727,5.7664,8341,0
2011-06-13,5.8255,5.8783,5.589,5.7007,17184,0
2011-06-14,5.76,5.7863,5.6152,5.6679,10495,0
2011-06-15,5.7073,5.7073,5.6219,5.6612,1218,0
2011-06-16,5.7007,5.7664,5.6349,5.7468,5469,0
2011-06-17,5.8321,5.9112,5.6612,5.6612,11558,0
2011-06-20,5.6547,5.7863,5.6547,5.7141,4003,0
2011-06-21,5.7141,5.7141,5.589,5.6286,15453,0
2011-06-22,5.681,5.681,5.6547,5.6547,457,0
2011-06-23,5.6547,5.6547,5.589,5.6547,5739,0
2011-06-24,5.6547,5.7798,5.6547,5.7336,23570,0
2011-06-27,5.7863,5.9242,5.7205,5.9175,20714,0
2011-06-28,5.8848,5.9635,5.8848,5.9635,14664,0
2011-06-29,5.9832,6.056,5.9175,5.9571,21546,0
2011-06-30,6.0589,6.0589,5.7845,5.9766,43301,0
2011-07-01,5.9242,5.9242,5.9242,5.9242,295,0
2011-07-05,5.8584,5.9242,5.7731,5.7994,1218,0
2011-07-06,5.7468,5.8255,5.6942,5.6942,4447,0
2011-07-07,5.6942,5.819,5.6942,5.819,4518,0
2011-07-11,5.7336,5.7336,5.7205,5.7205,8366,0
2011-07-12,5.6679,5.6745,5.589,5.6286,14328,0
2011-07-13,5.6286,5.6679,5.589,5.589,4336,0
2011-07-14,5.589,5.6547,5.589,5.6547,8856,0
2011-07-15,5.7533,5.7533,5.589,5.589,9277,0
2011-07-18,5.589,5.5956,5.5494,5.5494,5747,0
2011-07-19,5.4838,5.543,5.4639,5.4639,3197,0
2011-07-20,5.5296,5.5559,5.4575,5.4903,2876,0
2011-07-21,5.5231,5.5231,5.4575,5.4838,13150,0
2011-07-22,5.4575,5.4903,5.3062,5.4838,8412,0
2011-07-25,5.4243,5.4838,5.3522,5.3589,19774,0
2011-07-26,5.3587,5.4458,5.3253,5.3655,14680,0
2011-07-27,5.3393,5.3918,5.2207,5.3062,14670,0
2011-07-28,5.2074,5.26,5.1156,5.2272,5017,0
2011-07-29,5.1975,5.3116,5.1774,5.3116,3505,0
2011-08-01,5.3722,5.4377,5.0957,5.2667,7396,0
2011-08-02,5.3253,5.3253,5.1236,5.1236,3658,0
2011-08-03,5.181,5.3522,5.181,5.2997,5323,0
2011-08-04,5.2535,5.2535,4.5433,4.6159,46136,0
2011-08-05,4.6815,4.6815,4.4185,4.6027,45929,0
2011-08-08,4.4843,4.6159,4.2212,4.3725,21602,0
2011-08-09,4.3395,4.3725,4.0832,4.1752,38076,0
2011-08-10,4.1752,4.2083,3.9452,4.1752,27924,0
2011-08-11,4.1752,4.2409,4.1162,4.2344,10202,0
2011-08-12,4.0438,4.3792,4.0438,4.3595,13729,0
2011-08-15,4.3595,4.6159,4.3595,4.5895,3954,0
2011-08-16,4.5039,4.5697,4.5039,4.5369,7073,0
2011-08-17,4.6292,4.9052,4.6292,4.7672,4411,0
2011-08-18,4.7277,4.7934,4.5962,4.6027,21364,0
2011-08-19,4.688,4.8263,4.5369,4.5369,6274,0
2011-08-22,4.6027,4.6027,4.471,4.471,913,0
2011-08-23,4.471,4.6027,4.471,4.5633,4487,0
2011-08-24,4.5697,4.675,4.5697,4.675,6696,0
2011-08-25,4.6685,4.6685,4.5302,4.5302,8975,0
2011-08-26,4.4909,4.4909,4.3595,4.4909,7404,0
2011-08-29,4.5569,4.5569,4.5039,4.5302,11673,0
2011-08-30,4.55,4.5831,4.3595,4.5171,14912,0
2011-08-31,4.5699,4.6387,4.5699,4.6387,14603,0
2011-09-01,4.6027,4.6027,4.2739,4.4581,24789,0
2011-09-02,4.4052,4.4052,4.0141,4.1446,192112,0
2011-09-06,4.0693,4.177,4.0693,4.1701,25857,0
2011-09-07,4.1499,4.2507,4.1431,4.1431,12644,0
2011-09-08,4.217,4.2976,4.1431,4.1431,14451,0
2011-09-09,4.177,4.2442,4.1431,4.1431,9124,0
2011-09-12,4.1489,4.2872,4.1489,4.2872,14436,0
2011-09-13,4.3199,4.3199,4.1885,4.1885,15452,0
2011-09-14,4.1885,4.5433,4.1752,4.4251,19199,0
2011-09-15,4.4777,4.5697,4.4383,4.5697,11121,0
2011-09-16,4.5059,4.6201,4.5059,4.5863,32223,0
2011-09-19,4.5039,4.5369,4.4383,4.471,29712,0
2011-09-20,4.4119,4.4185,4.2102,4.2641,13232,0
2011-09-21,4.3042,4.3042,4.1431,4.1499,7787,0
2011-09-22,4.2102,4.2708,4.1431,4.1431,3954,0
2011-09-23,4.0762,4.0762,4.0088,4.0088,4695,0
2011-09-26,4.0088,4.0224,3.8344,3.935,28812,0
2011-09-27,3.9753,4.0289,3.9015,3.9484,53523,0
2011-09-28,3.962,3.9753,3.8278,3.8612,55248,0
2011-09-29,3.8209,3.888,3.8143,3.8612,20253,0
2011-09-30,3.8267,3.8615,3.8267,3.8267,16085,0
2011-10-03,3.801,3.935,3.801,3.8278,29065,0
2011-10-04,3.8278,3.8948,3.7669,3.8278,22842,0
2011-10-05,3.8278,3.9283,3.8278,3.8612,11403,0
2011-10-06,3.9283,3.989,3.9283,3.9553,4108,0
2011-10-07,4.0289,4.0627,4.0289,4.0627,16439,0
2011-10-10,4.0762,4.0762,4.0289,4.0289,10721,0
2011-10-11,4.0289,4.0627,4.0289,4.0627,30348,0
2011-10-12,4.1299,4.2976,4.0492,4.0492,17963,0
2011-10-13,4.0963,4.1568,3.9954,4.0963,19959,0
2011-10-14,4.1568,4.217,4.1568,4.217,3045,0
2011-10-17,4.3648,4.4521,4.2305,4.2372,13894,0
2011-10-18,4.3042,4.3714,4.2507,4.2708,7833,0
2011-10-19,4.2442,4.2442,4.2442,4.2442,4094,0
2011-10-20,4.2574,4.2574,4.1636,4.1636,15337,0
2011-10-21,4.1701,4.2976,4.0426,4.2442,37139,0
2011-10-24,4.3581,4.3648,4.2239,4.3648,13307,0
2011-10-25,4.2976,4.3648,4.2976,4.3247,10275,0
2011-10-26,4.3247,4.3648,4.2574,4.2574,2345,0
2011-10-27,4.3312,4.3378,4.3312,4.3378,1592,0
2011-10-28,4.3042,4.3648,4.2909,4.2909,15247,0
2011-10-31,4.2937,4.4052,4.2937,4.3636,4766,0
2011-11-01,4.2305,4.2372,4.1701,4.177,3128,0
2011-11-02,4.2574,4.3247,4.2574,4.3247,15489,0
2011-11-03,4.3113,4.3113,4.177,4.2708,10937,0
2011-11-04,4.2269,4.2337,4.1925,4.1925,16232,0
2011-11-07,4.1636,4.177,4.1368,4.1431,8835,0
2011-11-08,4.1636,4.2305,4.1568,4.2305,31719,0
2011-11-09,4.0963,4.0963,4.0224,4.0289,8491,0
2011-11-10,4.1636,4.1636,4.0627,4.0963,4678,0
2011-11-11,4.1636,4.2844,4.0963,4.1097,7310,0
2011-11-14,4.2442,4.2442,3.8948,3.9686,179676,0
2011-11-15,4.0963,4.0963,3.9081,4.0289,32166,0
2011-11-16,4.0289,4.2372,4.0289,4.0627,9298,0
2011-11-17,4.1299,4.2976,4.0224,4.2976,14034,0
2011-11-18,4.674,4.674,4.1231,4.1636,16289,0
2011-11-21,4.1636,4.2305,4.1368,4.1368,8042,0
2011-11-22,4.2037,4.2442,3.8678,3.9417,34080,0
2011-11-23,4.0224,4.0224,4.0157,4.0224,4470,0
2011-11-25,4.0693,4.0693,3.9821,3.9821,6851,0
2011-11-28,4.0289,4.0963,4.0289,4.0963,20778,0
2011-11-29,4.0426,4.1097,4.0023,4.0088,4615,0
2011-11-30,4.0636,4.2727,4.0356,4.1262,16105,0
2011-12-01,4.0828,4.2641,4.0693,4.1299,11676,0
2011-12-02,4.1568,4.2305,4.0963,4.1031,8559,0
2011-12-05,4.1299,4.1969,4.1299,4.1368,3128,0
2011-12-06,4.0965,4.165,4.0827,4.1309,8043,0
2011-12-07,4.1582,4.2885,4.1582,4.2885,5059,0
2011-12-08,4.2269,4.2337,4.165,4.165,10599,0
2011-12-09,4.165,4.2269,4.0896,4.2269,7149,0
2011-12-12,4.0963,4.1636,4.0963,4.1097,12545,0
2011-12-13,4.1299,4.1299,4.0828,4.0828,9426,0
2011-12-14,4.1097,4.177,4.0289,4.1368,19451,0
2011-12-15,4.1299,4.1568,3.9954,3.9954,25323,0
2011-12-16,4.028,4.3435,4.028,4.3435,29921,0
2011-12-19,4.2574,4.2574,4.0289,4.0963,32241,0
2011-12-20,4.0827,4.1513,4.028,4.0965,18616,0
2011-12-21,4.1309,4.1309,3.8975,3.9935,31135,0
2011-12-22,4.0415,4.0621,3.9318,4.0621,34488,0
2011-12-23,4.0415,4.0896,3.9318,3.9591,85980,0
2011-12-27,3.9318,3.9318,3.9113,3.9318,18685,0
2011-12-28,3.9935,4.0827,3.9935,4.0827,5974,0
2011-12-29,4.021,4.1376,4.021,4.1034,22395,0
2011-12-30,4.1513,4.2132,4.0689,4.1513,57966,0
2012-01-03,4.2885,4.2885,4.0896,4.0896,12753,0
2012-01-04,4.117,4.1856,4.0485,4.1513,28291,0
2012-01-05,4.0965,4.3505,4.0965,4.2957,4825,0
2012-01-06,4.323,4.3915,4.2545,4.2885,6634,0
2012-01-10,4.2473,4.2473,3.8564,3.9797,160440,0
2012-01-11,4.0141,4.117,3.9797,4.0485,50484,0
2012-01-12,4.1034,4.1856,4.0485,4.1856,80980,0
2012-01-13,4.124,4.1787,4.117,4.117,38163,0
2012-01-17,4.1856,4.2132,4.1101,4.1101,15181,0
2012-01-18,4.1513,4.1513,4.117,4.117,18119,0
2012-01-19,4.117,4.1513,4.117,4.117,15636,0
2012-01-20,4.117,4.1513,4.117,4.1513,16545,0
2012-01-23,4.124,4.1719,4.1101,4.1101,17049,0
2012-01-24,4.1376,4.1376,4.1101,4.1101,24186,0
2012-01-25,4.124,4.1856,4.117,4.124,20450,0
2012-01-26,4.124,4.1513,4.055,4.117,47466,0
2012-01-27,4.117,4.1513,4.117,4.1513,23062,0
2012-01-30,4.117,4.117,4.117,4.117,17224,0
2012-01-31,4.1194,4.1824,4.1194,4.1824,13831,0
2012-02-01,4.2132,4.2817,4.1582,4.1995,8594,0
2012-02-02,4.2062,4.2473,4.165,4.2201,10113,0
2012-02-03,4.2201,4.3915,4.1856,4.2611,80462,0
2012-02-06,4.2885,4.3435,4.2545,4.2885,6155,0
2012-02-07,4.3092,4.323,4.2885,4.2885,2040,0
2012-02-08,4.2885,4.5287,4.2885,4.5287,47034,0
2012-02-09,4.5631,4.8033,4.5015,4.6316,36537,0
2012-02-10,4.604,4.7346,4.5287,4.5974,30575,0
2012-02-13,4.6799,4.6799,4.5493,4.5631,5055,0
2012-02-14,4.5287,4.7072,4.5287,4.7004,12799,0
2012-02-15,4.7004,4.7278,4.666,4.7004,12542,0
2012-02-16,4.7278,4.8307,4.7072,4.7621,25759,0
2012-02-17,4.7278,5.3043,4.7278,5.2974,39115,0
2012-02-21,5.2974,5.3386,5.1394,5.1394,27121,0
2012-02-22,5.2014,5.5031,5.1942,5.2699,22771,0
2012-02-23,5.2699,5.3249,5.1876,5.3249,25951,0
2012-02-24,5.2765,5.3109,5.1189,5.2014,10195,0
2012-02-27,5.1669,5.2699,4.8582,4.9201,27298,0
2012-02-28,4.9405,5.1465,4.8033,5.1465,20611,0
2012-02-29,5.1484,5.4183,5.1484,5.319,19413,0
2012-03-01,5.2218,5.3863,5.2079,5.3522,16244,0
2012-03-02,5.4159,5.4579,5.3531,5.3531,15265,0
2012-03-05,5.3109,5.3386,5.2079,5.2493,7329,0
2012-03-06,5.2207,5.2207,5.0951,5.165,8963,0
2012-03-07,5.2835,5.4507,5.2835,5.3255,10913,0
2012-03-08,5.4087,5.4159,5.0883,5.2835,14946,0
2012-03-09,5.2137,5.3394,5.144,5.3394,21422,0
2012-03-12,5.3863,5.5031,5.3178,5.4207,6269,0
2012-03-13,5.5582,5.7364,5.4138,5.5991,44837,0
2012-03-14,5.5991,5.5991,5.455,5.5101,34105,0
2012-03-15,5.4412,5.4894,5.4207,5.4207,10492,0
2012-03-16,5.4995,5.5622,5.4995,5.555,2537,0
2012-03-19,5.6747,6.155,5.6265,5.6336,33949,0
2012-03-20,5.5622,5.6878,5.2137,5.3184,45742,0
2012-03-21,5.2835,5.5415,5.2485,5.423,26245,0
2012-03-22,5.423,5.5901,5.423,5.5622,4492,0
2012-03-23,5.5415,5.6249,5.4507,5.611,24627,0
2012-03-26,5.5972,5.7993,5.5972,5.7364,11856,0
2012-03-27,5.7645,5.8342,5.5622,5.7297,17306,0
2012-03-28,5.6459,5.6459,5.6389,5.6389,1581,0
2012-03-29,5.6389,5.6389,5.5763,5.5763,6663,0
2012-03-30,5.5901,5.6598,5.5483,5.5483,9301,0
2012-04-02,5.5064,5.5831,5.444,5.5831,13125,0
2012-04-03,5.5763,5.7854,5.5763,5.7155,6027,0
2012-04-04,5.6459,5.7155,5.6459,5.7155,8463,0
2012-04-05,5.7575,5.89,5.7297,5.7854,13066,0
2012-04-09,5.7506,5.8272,5.6318,5.6318,10973,0
2012-04-10,5.6459,5.6459,5.4507,5.5064,9051,0
2012-04-11,5.4995,5.4995,5.402,5.402,9293,0
2012-04-12,5.388,5.4995,5.2277,5.4995,25376,0
2012-04-13,5.402,5.6249,5.402,5.4855,14555,0
2012-04-16,5.7155,5.7155,5.5901,5.611,16948,0
2012-04-17,5.611,5.7155,5.5763,5.7155,8298,0
2012-04-18,5.611,5.7155,5.611,5.611,716,0
2012-04-19,5.6737,5.6737,5.5691,5.5763,5510,0
2012-04-20,5.5901,5.5972,5.4159,5.5972,8463,0
2012-04-23,5.5831,5.6948,5.5831,5.6948,7800,0
2012-04-24,5.7155,5.8201,5.7087,5.7087,12246,0
2012-04-25,5.7225,5.813,5.6529,5.7364,6654,0
2012-04-26,5.7297,5.8201,5.7297,5.7575,1972,0
2012-04-27,5.7924,5.8201,5.5763,5.7155,18223,0
2012-04-30,5.7575,5.8201,5.5691,5.5691,16647,0
2012-05-01,5.6948,5.7155,5.555,5.5691,8892,0
2012-05-02,5.5972,5.5972,5.3255,5.5483,18465,0
2012-05-03,5.4579,5.5763,5.4579,5.4718,1356,0
2012-05-04,5.5134,5.6181,5.5134,5.5691,6884,0
2012-05-07,5.4087,5.5134,5.3671,5.3671,13329,0
2012-05-08,5.3112,5.5483,5.2557,5.5483,21936,0
2012-05-09,5.5064,5.611,5.402,5.4579,7809,0
2012-05-10,5.4855,5.4855,5.4855,5.4855,4915,0
2012-05-11,5.5205,5.5205,5.402,5.402,735,0
2012-05-14,5.4087,5.5763,5.402,5.4646,10809,0
2012-05-15,5.5343,5.611,5.4855,5.4855,32058,0
2012-05-16,5.5763,5.611,5.4507,5.6041,9918,0
2012-05-17,5.6668,5.6668,5.423,5.4507,4155,0
2012-05-18,5.4369,5.4369,4.9837,4.9976,38868,0
2012-05-21,5.0674,5.2067,4.9003,4.9003,13453,0
2012-05-22,4.9278,5.1371,4.9278,5.0536,6202,0
2012-05-23,5.0883,5.151,5.0536,5.0883,3793,0
2012-05-24,5.0744,5.179,5.0744,5.1231,13279,0
2012-05-25,5.1162,5.179,5.0186,5.0814,21323,0
2012-05-29,5.102,5.2067,4.9072,5.0883,9334,0
2012-05-30,4.9698,5.0536,4.8932,4.9349,13042,0
2012-05-31,4.8862,5.151,4.8654,5.151,11211,0
2012-06-01,5.1091,5.1091,4.705,4.9908,12247,0
2012-06-04,4.9837,4.9837,4.879,4.879,2714,0
2012-06-05,4.8785,4.985,4.8785,4.907,37732,0
2012-06-06,4.9141,5.0702,4.8004,4.8501,16849,0
2012-06-07,4.7578,4.9,4.7578,4.8429,35048,0
2012-06-08,4.8429,4.8429,4.8004,4.8429,24479,0
2012-06-11,4.8862,4.9212,4.8233,4.8583,2159,0
2012-06-12,4.9278,4.9628,4.8233,4.8233,1175,0
2012-06-13,4.9141,5.0047,4.9141,4.9908,5746,0
2012-06-14,4.9488,5.1091,4.9488,4.9768,16383,0
2012-06-15,5.0063,5.0203,4.8785,5.0203,9681,0
2012-06-18,4.879,4.9837,4.8093,4.8932,31624,0
2012-06-19,4.8785,4.985,4.8785,4.9,10485,0
2012-06-20,4.9494,4.9708,4.8927,4.9708,9229,0
2012-06-21,4.9922,5.0989,4.9141,4.9494,7621,0
2012-06-22,5.12,5.1341,4.9213,5.0917,23153,0
2012-06-25,5.0917,5.0917,4.9494,4.9494,2812,0
2012-06-26,5.0203,5.0702,4.9141,4.9141,17752,0
2012-06-27,5.0063,5.0277,4.9141,4.9354,25815,0
2012-06-28,4.7934,4.9708,4.772,4.8644,21550,0
2012-06-29,4.907,5.0063,4.907,5.0063,8257,0
2012-07-02,4.978,5.1271,4.978,5.0989,15948,0
2012-07-03,5.1412,5.1412,4.8359,4.9708,9925,0
2012-07-05,4.9708,5.0774,4.9708,5.0702,11136,0
2012-07-06,5.0774,5.1555,5.0136,5.0774,12371,0
2012-07-09,5.0136,5.2904,4.978,5.0702,11646,0
2012-07-10,5.1697,5.1697,5.0702,5.0702,15486,0
2012-07-11,5.049,5.1555,5.049,5.0774,5027,0
2012-07-12,5.0989,5.113,4.9708,5.0346,36041,0
2012-07-13,5.0843,5.1484,4.9992,5.1059,28017,0
2012-07-16,5.0774,5.2476,5.0774,5.1909,16477,0
2012-07-17,5.2192,5.2192,5.113,5.1484,17505,0
2012-07-18,5.1909,5.5462,5.1909,5.2548,35391,0
2012-07-19,5.2904,5.681,5.2904,5.468,51630,0
2012-07-20,5.5034,5.6028,5.4183,5.5816,20101,0
2012-07-23,5.5248,5.6028,5.4538,5.5816,23437,0
2012-07-24,5.5034,5.61,5.468,5.61,16430,0
2012-07-25,5.681,5.6952,5.468,5.4751,35670,0
2012-07-26,5.4394,5.5034,5.4394,5.4821,8422,0
2012-07-27,5.4892,5.5034,5.2619,5.3402,17680,0
2012-07-30,5.3685,5.5034,5.3543,5.4608,27996,0
2012-07-31,5.5034,5.5034,5.404,5.404,17686,0
2012-08-01,5.5034,5.61,5.468,5.5958,21563,0
2012-08-02,5.7093,5.7093,5.5034,5.61,26400,0
2012-08-03,5.681,5.752,5.5387,5.7448,29592,0
2012-08-06,5.8232,5.8232,5.6667,5.752,27423,0
2012-08-07,5.7661,5.7875,5.6667,5.7593,17436,0
2012-08-08,5.7875,5.7875,5.6455,5.7164,10676,0
2012-08-09,5.681,5.752,5.6382,5.681,21608,0
2012-08-10,5.7378,5.8018,5.6952,5.7661,13731,0
2012-08-13,5.816,5.8232,5.681,5.8232,102461,0
2012-08-14,5.8232,5.8583,5.6952,5.6952,25779,0
2012-08-15,5.7805,5.8941,5.7164,5.8941,11537,0
2012-08-16,5.8941,5.8941,5.8086,5.8086,23465,0
2012-08-17,5.8797,5.8941,5.8232,5.8583,18325,0
2012-08-20,5.816,5.8869,5.7946,5.8583,22633,0
2012-08-21,5.8301,5.8301,5.681,5.7946,36401,0
2012-08-22,5.8086,5.816,5.7593,5.7946,12925,0
2012-08-23,5.7875,5.816,5.7024,5.7024,16388,0
2012-08-24,5.8797,5.8797,5.7875,5.8086,17278,0
2012-08-27,5.8797,5.8869,5.8583,5.8869,12897,0
2012-08-28,5.8941,5.8941,5.8232,5.8232,38771,0
2012-08-29,5.8941,5.8941,5.8372,5.8372,3984,0
2012-08-30,5.8301,5.8941,5.8232,5.8301,7790,0
2012-08-31,5.8941,5.8941,5.752,5.7946,10605,0
2012-09-04,5.752,5.8232,5.752,5.8232,5683,0
2012-09-05,5.8583,5.8797,5.7661,5.8729,6866,0
2012-09-06,5.8301,5.9507,5.8301,5.8797,26834,0
2012-09-07,5.8232,5.8869,5.6952,5.8869,26215,0
2012-09-10,5.901,6.0004,5.8729,5.9863,36039,0
2012-09-11,5.9791,6.0004,5.8869,5.9081,10076,0
2012-09-12,5.9223,5.9934,5.9223,5.9652,18108,0
2012-09-13,6.0644,6.0644,5.9154,5.9721,8253,0
2012-09-14,5.9581,6.0004,5.9366,5.9863,14143,0
2012-09-17,5.9507,6.029,5.8583,5.9721,14644,0
2012-09-18,6.0004,6.036,5.9652,5.9721,7936,0
2012-09-19,5.9721,6.029,5.9507,6.022,5982,0
2012-09-20,5.9581,6.036,5.9581,6.036,8982,0
2012-09-21,6.0856,6.1424,6.022,6.022,17563,0
2012-09-24,6.1071,6.1071,6.022,6.0502,13275,0
2012-09-25,6.0078,6.1071,6.0078,6.1071,12130,0
2012-09-26,6.0421,6.1793,6.0421,6.172,11631,0
2012-09-27,6.172,6.2297,6.1071,6.2297,10863,0
2012-09-28,6.2297,6.2297,6.0638,6.1359,21497,0
2012-10-01,6.1431,6.2297,5.9627,5.9843,19470,0
2012-10-02,6.0205,6.0852,6.006,6.0708,9457,0
2012-10-03,6.0708,6.1866,5.9627,5.9627,35224,0
2012-10-04,6.0349,6.1575,5.9699,6.1575,8933,0
2012-10-05,6.1575,6.1575,6.0132,6.0421,11379,0
2012-10-08,6.0708,6.0708,5.9699,6.0132,3144,0
2012-10-09,6.006,6.0708,5.9627,6.0566,3511,0
2012-10-10,5.9915,6.0494,5.9627,6.0421,9085,0
2012-10-11,6.1359,6.1503,6.0638,6.0781,7820,0
2012-10-12,6.0277,6.0926,6.0277,6.0638,2908,0
2012-10-15,6.172,6.1936,5.977,5.977,12833,0
2012-10-16,5.9915,6.1359,5.9915,6.0349,24901,0
2012-10-17,6.1503,6.1793,6.0349,6.0349,4843,0
2012-10-18,6.0999,6.3525,6.0277,6.0999,28463,0
2012-10-19,6.0277,6.1575,5.9915,6.1431,18997,0
2012-10-22,6.172,6.172,5.9699,6.0638,8275,0
2012-10-23,6.0277,6.0638,6.006,6.0638,10052,0
2012-10-24,6.1936,6.2008,6.0421,6.0421,11256,0
2012-10-25,6.1359,6.2803,6.0349,6.0566,10988,0
2012-10-26,6.0277,6.0277,5.9627,6.0277,4508,0
2012-10-31,5.977,6.0205,5.5945,5.8183,30654,0
2012-11-01,5.7101,5.775,5.7101,5.775,11569,0
2012-11-02,5.7821,5.9192,5.6307,5.8904,9533,0
2012-11-05,5.8183,5.8618,5.739,5.8543,14051,0
2012-11-06,5.8472,5.9267,5.7893,5.8689,7479,0
2012-11-07,5.8327,5.8689,5.775,5.8618,6126,0
2012-11-08,5.9121,5.9843,5.9121,5.9843,2302,0
2012-11-09,6.0132,6.0349,5.9413,5.9553,7009,0
2012-11-12,5.9267,5.9553,5.7821,5.9553,19411,0
2012-11-13,5.9553,6.1359,5.8834,5.9699,22027,0
2012-11-14,5.8689,5.9192,5.8038,5.8183,15841,0
2012-11-15,5.8398,5.8398,5.739,5.7821,11984,0
2012-11-16,5.7533,5.8183,5.7533,5.8112,970,0
2012-11-19,5.8038,5.8112,5.7607,5.8112,11093,0
2012-11-20,5.739,5.775,5.5945,5.7678,9959,0
2012-11-21,5.7101,5.8112,5.7101,5.8112,3328,0
2012-11-23,5.775,5.775,5.7028,5.7028,3706,0
2012-11-26,5.6884,5.8327,5.5437,5.6666,18287,0
2012-11-27,5.5586,5.9482,5.5369,5.8183,29680,0
2012-11-28,5.8472,5.8834,5.7028,5.876,9817,0
2012-11-29,5.8183,5.876,5.7678,5.8253,17025,0
2012-11-30,5.7101,5.7607,5.6092,5.6739,20261,0
2012-12-03,5.7101,5.7101,5.6234,5.6234,8839,0
2012-12-04,5.6521,5.6521,5.5078,5.5513,27475,0
2012-12-05,5.5513,5.5513,5.4502,5.5005,20653,0
2012-12-06,5.4862,5.4862,5.1614,5.3417,52709,0
2012-12-07,5.3417,5.4213,5.3417,5.3779,5971,0
2012-12-10,5.4502,5.4862,5.4139,5.4139,3654,0
2012-12-11,5.4862,5.4862,5.4139,5.4862,9810,0
2012-12-12,5.5223,5.7172,5.5223,5.6307,27152,0
2012-12-13,5.7028,5.7821,5.7028,5.7678,33741,0
2012-12-14,5.7028,5.7533,5.645,5.7533,20154,0
2012-12-17,5.7893,5.8112,5.739,5.8112,34443,0
2012-12-18,5.7461,5.876,5.7315,5.876,36017,0
2012-12-19,5.8398,5.8472,5.6955,5.8398,35595,0
2012-12-20,5.7893,5.9192,5.7607,5.8038,33172,0
2012-12-21,5.7607,5.8112,5.6739,5.6739,17474,0
2012-12-24,5.5945,5.5945,5.5945,5.5945,138,0
2012-12-26,5.6884,5.775,5.5656,5.739,23675,0
2012-12-27,5.8677,5.8823,5.5956,5.6543,6774,0
2012-12-28,5.7426,5.8823,5.7426,5.8748,13514,0
2012-12-31,5.8307,5.8748,5.6691,5.7278,19179,0
2013-01-02,5.7352,5.8086,5.6764,5.8015,16795,0
2013-01-03,5.8454,5.8454,5.7719,5.7719,8608,0
2013-01-04,5.8748,5.8748,5.8015,5.8307,1178,0
2013-01-07,5.8235,5.8897,5.8235,5.8677,4579,0
2013-01-08,5.8823,5.9044,5.8454,5.9044,26182,0
2013-01-09,5.8677,5.8823,5.794,5.8748,8731,0
2013-01-10,5.8677,5.8823,5.8086,5.8677,12616,0
2013-01-11,5.8086,5.8526,5.7719,5.7794,6515,0
2013-01-14,5.7426,5.8603,5.6839,5.8603,17926,0
2013-01-15,5.9265,6.0514,5.9044,6.0294,49468,0
2013-01-16,6.066,6.1247,5.9996,6.0441,28278,0
2013-01-17,6.213,6.213,5.9926,6.169,48195,0
2013-01-18,6.1396,6.213,6.0808,6.1323,22208,0
2013-01-22,6.1396,6.213,5.9926,6.0441,22089,0
2013-01-23,6.1028,6.213,6.1028,6.169,29241,0
2013-01-24,6.1028,6.1028,5.9558,6.0514,67443,0
2013-01-25,6.1101,6.1544,5.9853,5.9996,23049,0
2013-01-28,6.0148,6.0955,5.9926,6.0294,31348,0
2013-01-29,6.0589,6.1323,6.0441,6.1323,5708,0
2013-01-30,6.1177,6.169,6.0808,6.1396,28102,0
2013-01-31,6.1912,6.2424,6.1396,6.1396,48177,0
2013-02-01,6.1762,6.2059,6.1396,6.169,26923,0
2013-02-04,6.1912,6.2279,6.1177,6.1912,16314,0
2013-02-05,6.2059,6.4705,6.1396,6.3234,68606,0
2013-02-06,6.2793,6.4193,6.2793,6.3162,44378,0
2013-02-07,6.3603,6.4705,6.2645,6.3603,92958,0
2013-02-08,6.3821,6.8309,6.3529,6.6541,155125,0
2013-02-11,6.7131,6.7868,6.5442,6.5442,30547,0
2013-02-12,6.5879,6.647,6.4705,6.4925,42278,0
2013-02-13,6.4925,6.5807,6.4778,6.4925,23830,0
2013-02-14,6.5366,6.6249,6.5145,6.6249,22749,0
2013-02-15,6.7279,6.7279,6.5807,6.5954,54058,0
2013-02-19,6.6249,6.8013,6.6249,6.6541,50138,0
2013-02-20,6.7571,6.8234,6.7131,6.7131,45424,0
2013-02-21,6.7057,6.7057,6.6176,6.6176,22443,0
2013-02-22,6.6396,6.7057,6.6249,6.7057,13492,0
2013-02-25,6.7279,6.7425,6.5954,6.5954,23614,0
2013-02-26,6.6176,6.6617,6.5514,6.5588,18458,0
2013-02-27,6.5588,6.6176,6.4778,6.5145,8957,0
2013-02-28,6.4925,6.5,6.4193,6.4193,30947,0
2013-03-01,6.3234,6.4041,6.2498,6.3308,32426,0
2013-03-04,6.2793,6.4484,6.2721,6.4484,13014,0
2013-03-05,6.4558,6.6249,6.4558,6.6249,16455,0
2013-03-06,6.6249,6.7571,6.6028,6.7571,17486,0
2013-03-07,6.6617,6.8749,6.6617,6.8749,41218,0
2013-03-08,6.8749,7.0292,6.8309,7.007,25946,0
2013-03-11,7.066,7.1322,6.9853,7.0954,29085,0
2013-03-12,7.1985,7.3378,7.0219,7.0883,104610,0
2013-03-13,7.0807,7.191,7.0807,7.0954,17543,0
2013-03-14,7.044,7.2426,7.044,7.2351,10022,0
2013-03-15,7.1985,7.3528,7.1469,7.2645,25525,0
2013-03-18,7.2426,7.2794,7.0954,7.2351,25599,0
2013-03-19,7.1101,7.2794,6.9118,7.2574,94640,0
2013-03-20,7.2574,7.3528,7.2574,7.3528,31616,0
2013-03-21,7.3528,7.3824,7.1175,7.1691,27124,0
2013-03-22,7.1985,7.3528,7.1322,7.3528,50303,0
2013-03-25,7.3602,7.3896,7.1322,7.1469,18407,0
2013-03-26,7.427,7.427,7.1058,7.1357,21650,0
2013-03-27,7.0911,7.1505,7.0536,7.1433,22489,0
2013-03-28,7.1284,7.1505,7.0536,7.121,12056,0
2013-04-01,7.121,7.427,7.0536,7.4193,22551,0
2013-04-02,7.3896,7.3896,7.1656,7.3673,22854,0
2013-04-03,7.3448,7.3896,7.3298,7.3373,23118,0
2013-04-04,7.3373,7.3521,7.1284,7.3074,24451,0
2013-04-05,7.188,7.2254,7.1505,7.1505,9697,0
2013-04-08,7.1505,7.2105,7.0759,7.0983,7733,0
2013-04-09,7.0536,7.1656,7.0164,7.0836,38315,0
2013-04-10,7.0536,7.2629,6.9642,7.2402,31405,0
2013-04-11,7.2551,7.3074,7.1433,7.2402,27296,0
2013-04-12,7.1806,7.2402,7.0983,7.1582,13703,0
2013-04-15,7.1284,7.1656,6.4714,6.6582,55276,0
2013-04-16,6.6954,7.1806,6.6954,7.1806,58368,0
2013-04-17,7.1058,7.1656,6.9417,6.9417,18241,0
2013-04-18,6.9043,6.9268,6.7924,6.7924,11672,0
2013-04-19,6.8223,6.8894,6.7701,6.7924,7375,0
2013-04-22,6.882,7.2178,6.8746,7.0911,19661,0
2013-04-23,7.1058,7.1505,6.9938,6.9938,18799,0
2013-04-24,7.0686,7.0686,6.5388,6.8448,47661,0
2013-04-25,6.8594,7.1284,6.7623,6.7998,32480,0
2013-04-26,6.7924,6.7998,6.6954,6.7328,8983,0
2013-04-29,6.7104,6.8223,6.6803,6.7998,26373,0
2013-04-30,6.7998,6.8371,6.7252,6.8297,17475,0
2013-05-01,6.867,6.867,6.7924,6.8073,9567,0
2013-05-02,6.8073,6.8073,6.7701,6.7924,11026,0
2013-05-03,6.7924,6.7924,6.7623,6.7924,24945,0
2013-05-06,6.7924,6.7924,6.6504,6.7176,66101,0
2013-05-07,6.7552,6.7998,6.6803,6.7176,31131,0
2013-05-08,6.7176,6.7176,6.606,6.606,83708,0
2013-05-09,6.6431,6.8073,6.5611,6.8073,63235,0
2013-05-10,6.7176,7.2031,6.7176,7.2031,41071,0
2013-05-13,7.2031,7.2031,7.0164,7.1656,41016,0
2013-05-14,7.188,7.2923,7.188,7.2031,16746,0
2013-05-15,7.3148,7.3896,7.2775,7.3521,40186,0
2013-05-16,7.3521,7.3896,7.3148,7.3448,20755,0
2013-05-17,7.3673,7.427,7.0536,7.0911,107742,0
2013-05-20,7.0911,7.0911,6.6281,6.7104,56167,0
2013-05-21,6.8146,6.882,6.6655,6.703,34834,0
2013-05-22,6.7701,6.8073,6.6582,6.6582,23318,0
2013-05-23,6.6356,6.9642,6.606,6.9341,27798,0
2013-05-24,6.9341,6.9493,6.7475,6.8894,29983,0
2013-05-28,6.912,7.1955,6.8297,6.8522,18072,0
2013-05-29,6.8894,6.8894,6.7176,6.7176,20724,0
2013-05-30,6.6803,6.7176,6.4565,6.5237,149517,0
2013-05-31,6.5339,6.5493,6.2708,6.3481,79561,0
2013-06-03,6.4195,6.449,6.1953,6.1953,27681,0
2013-06-04,6.1953,6.3596,6.1953,6.2026,48472,0
2013-06-05,6.1655,6.3668,6.1655,6.2552,62772,0
2013-06-06,6.2552,6.3295,6.1579,6.225,34446,0
2013-06-07,6.3149,6.4864,6.2101,6.2552,35722,0
2013-06-10,6.2698,6.7176,6.1953,6.2698,250007,0
2013-06-11,6.3072,6.3445,6.046,6.0535,183464,0
2013-06-12,6.061,6.2698,6.061,6.0834,36100,0
2013-06-13,6.1205,6.1579,6.0834,6.1281,42702,0
2013-06-14,6.1281,6.4641,6.1281,6.2847,23036,0
2013-06-17,6.4195,6.6431,6.4195,6.4939,27945,0
2013-06-18,6.606,6.606,6.4565,6.4939,18236,0
2013-06-19,6.6803,6.6803,6.3445,6.4939,27301,0
2013-06-20,6.4565,6.7176,6.3521,6.5311,51209,0
2013-06-21,6.7176,6.7176,6.5013,6.6431,103338,0
2013-06-24,6.5747,6.5747,5.9295,6.1419,89434,0
2013-06-25,6.0736,6.3014,6.0586,6.1953,60936,0
2013-06-26,6.2103,6.2256,6.1497,6.1649,101662,0
2013-06-27,6.1649,6.2711,6.1345,6.2634,14433,0
2013-06-28,6.3014,6.833,6.0586,6.833,139810,0
2013-07-01,6.2941,6.833,6.2941,6.5292,31063,0
2013-07-02,6.5216,6.5216,6.3395,6.4836,54928,0
2013-07-03,6.4762,6.5065,6.4229,6.4229,5435,0
2013-07-05,6.4762,6.4836,5.922,6.1345,15225,0
2013-07-08,6.1269,6.2256,6.0736,6.0814,27338,0
2013-07-09,6.1116,6.3014,6.1116,6.2256,32588,0
2013-07-10,6.1874,6.3773,6.1874,6.3773,20733,0
2013-07-11,6.4002,6.4457,6.3773,6.4153,3688,0
2013-07-12,6.3773,6.4912,6.3547,6.4153,18227,0
2013-07-15,6.4153,6.6052,6.4002,6.6052,15860,0
2013-07-16,6.5672,6.5672,6.4533,6.5216,20528,0
2013-07-17,6.5596,6.5672,6.514,6.5672,19925,0
2013-07-18,6.6052,6.6127,6.5672,6.59,7731,0
2013-07-19,6.6052,6.6202,6.4533,6.5672,18245,0
2013-07-22,6.7113,6.7191,6.6052,6.6584,16577,0
2013-07-23,6.6052,6.6202,6.4685,6.4836,31925,0
2013-07-24,6.4836,6.6962,6.4836,6.6962,36905,0
2013-07-25,6.6431,6.681,6.4153,6.5822,50517,0
2013-07-26,6.4762,6.7113,6.4762,6.7039,9478,0
2013-07-29,6.7039,6.7113,6.6355,6.7113,6276,0
2013-07-30,6.7191,6.7191,6.4836,6.7039,6271,0
2013-07-31,6.6127,6.7569,6.6127,6.6736,44462,0
2013-08-01,6.7569,6.7569,6.4153,6.4457,33658,0
2013-08-02,6.4685,6.4836,6.4153,6.4153,10623,0
2013-08-05,6.4989,6.4989,6.3014,6.4306,33458,0
2013-08-06,6.3166,6.4533,6.3166,6.4533,18741,0
2013-08-07,6.4077,6.4153,6.3547,6.4153,9736,0
2013-08-08,6.4077,6.4533,6.4077,6.4229,15047,0
2013-08-09,6.4306,6.4609,6.4002,6.4533,76834,0
2013-08-12,6.4153,6.4533,6.3318,6.4381,5557,0
2013-08-13,6.4533,6.4533,6.4153,6.4533,5637,0
2013-08-14,6.4533,6.4533,6.385,6.4306,10760,0
2013-08-15,6.4229,6.4229,6.3395,6.4002,13379,0
2013-08-16,6.3318,6.4533,6.3318,6.4306,35501,0
2013-08-19,6.4306,6.681,6.4306,6.6052,49786,0
2013-08-20,6.5672,6.6052,6.3394,6.4912,103017,0
2013-08-21,6.5292,6.5292,6.4381,6.4457,55992,0
2013-08-22,6.4533,6.59,6.3395,6.4989,25259,0
2013-08-23,6.5368,6.5368,6.2256,6.2256,56654,0
2013-08-26,6.1874,6.385,6.1874,6.3773,30936,0
2013-08-27,6.3014,6.3547,6.2256,6.2941,44890,0
2013-08-28,6.2409,6.362,6.2256,6.2941,3516,0
2013-08-29,6.4153,6.4229,6.2786,6.3166,33491,0
2013-08-30,6.3014,6.3014,6.2486,6.2941,9653,0
2013-09-03,6.3944,6.4642,6.2244,6.3016,69909,0
2013-09-04,6.3016,6.3406,6.2631,6.2863,18341,0
2013-09-05,6.3406,6.3406,6.2631,6.2708,5438,0
2013-09-06,6.3016,6.3406,6.2244,6.2244,63370,0
2013-09-09,6.2256,6.3773,6.2256,6.3773,14946,0
2013-09-10,6.4178,6.4795,6.2708,6.4023,19154,0
2013-09-11,6.3547,6.4153,6.233,6.2863,38701,0
2013-09-12,6.3406,6.6885,6.3406,6.6885,10447,0
2013-09-13,6.5955,6.5955,6.3481,6.4178,17674,0
2013-09-16,6.4564,6.5028,6.3791,6.4099,45726,0
2013-09-17,6.4099,6.4255,6.3481,6.4178,25880,0
2013-09-18,6.3559,6.4564,6.3481,6.3713,89723,0
2013-09-19,6.441,6.4795,6.3559,6.3791,21368,0
2013-09-20,6.3327,6.3869,6.2012,6.2089,142078,0
2013-09-23,6.3636,6.4255,6.3016,6.3171,15606,0
2013-09-24,6.3481,6.3791,6.3016,6.3097,26800,0
2013-09-25,6.3713,6.3713,6.2863,6.2863,34928,0
2013-09-26,6.2631,6.3406,6.2012,6.2244,38516,0
2013-09-27,6.186,6.325,6.0774,6.0774,27964,0
2013-09-30,6.2399,6.3171,6.2322,6.2785,4311,0
2013-10-01,6.325,6.3791,6.2477,6.3406,21283,0
2013-10-02,6.2631,6.4873,6.093,6.4718,62101,0
2013-10-03,6.4564,6.4564,6.3171,6.3869,11721,0
2013-10-04,6.3791,6.4023,6.2785,6.3559,32240,0
2013-10-07,6.2785,6.3791,6.1085,6.2399,58005,0
2013-10-08,6.1625,6.186,6.1007,6.147,24094,0
2013-10-09,6.1935,6.2554,6.1317,6.1549,24324,0
2013-10-10,6.2554,6.4255,6.124,6.3097,16809,0
2013-10-11,6.2554,6.4486,6.2554,6.3791,3295,0
2013-10-14,6.3559,6.4564,6.3016,6.4178,15896,0
2013-10-15,6.4873,6.4951,6.3016,6.3636,61242,0
2013-10-16,6.4023,6.4951,6.1317,6.3406,252204,0
2013-10-17,6.3406,6.441,6.2322,6.3327,12240,0
2013-10-18,6.2943,6.4178,6.2785,6.4178,12939,0
2013-10-21,6.5259,6.557,6.3636,6.4486,42593,0
2013-10-22,6.3869,6.4564,6.2554,6.4178,99005,0
2013-10-23,6.3791,6.5339,6.3016,6.3406,27965,0
2013-10-24,6.4023,6.5339,6.3713,6.4333,20061,0
2013-10-25,6.3944,6.5724,6.325,6.3791,23549,0
2013-10-28,6.4178,6.4795,6.3869,6.3869,23777,0
2013-10-29,6.4255,6.5028,6.3791,6.4023,28500,0
2013-10-30,6.4642,6.4951,6.3559,6.4255,13938,0
2013-10-31,6.3869,6.4486,6.2167,6.4023,45266,0
2013-11-01,6.4718,6.4718,6.2631,6.3944,39617,0
2013-11-04,6.3406,6.4951,6.3171,6.4873,69654,0
2013-11-05,6.2785,6.4951,6.186,6.3016,63360,0
2013-11-06,6.3559,6.4564,6.3327,6.4023,31355,0
2013-11-07,6.3791,6.4795,6.3791,6.4178,35638,0
2013-11-08,6.4564,6.6496,6.2708,6.3097,91817,0
2013-11-11,6.325,6.4564,6.325,6.3481,25674,0
2013-11-12,5.8918,6.093,5.8918,6.0698,1578136,0
2013-11-13,5.9926,6.1394,5.9926,5.9926,207253,0
2013-11-14,6,6.0851,5.9926,6.0621,217449,0
2013-11-15,6.0311,6.124,6.0081,6.124,103339,0
2013-11-18,6.124,6.186,5.9926,6.124,190178,0
2013-11-19,6.093,6.178,6.0081,6.0621,166493,0
2013-11-20,6.124,6.1317,5.9926,6.0774,84222,0
2013-11-21,6.0774,6.0774,6,6.0698,70012,0
2013-11-22,6.0542,6.147,6.0081,6.0081,149354,0
2013-11-25,6.0698,6.093,6,6.0233,67982,0
2013-11-26,6.0774,6.0774,5.9848,6.0311,72838,0
2013-11-27,6.0311,6.0698,5.9926,6,69992,0
2013-11-29,6.0388,6.1394,6,6.1394,9227,0
2013-12-02,6.0698,6.1085,5.9769,6.0465,81270,0
2013-12-03,6.0774,6.147,5.9769,5.9926,58989,0
2013-12-04,5.9769,6.0698,5.9152,5.9926,50137,0
2013-12-05,6.0311,6.0698,5.9538,6.0698,83908,0
2013-12-06,6.0698,6.0698,5.9926,6.0698,74633,0
2013-12-09,6.0621,6.147,6.0388,6.093,54601,0
2013-12-10,6.0698,6.186,6.0698,6.124,72018,0
2013-12-11,6.116,6.186,6.0311,6.0774,104069,0
2013-12-12,6.267,6.3854,6.1643,6.2747,71685,0
2013-12-13,6.1959,6.2747,6.1722,6.2038,57205,0
2013-12-16,6.251,6.3145,6.2196,6.267,46636,0
2013-12-17,6.2986,6.3145,6.2355,6.251,78018,0
2013-12-18,6.2828,6.3538,6.2038,6.3145,63936,0
2013-12-19,6.2434,6.3615,6.2038,6.251,69897,0
2013-12-20,6.2355,6.6616,6.1959,6.6616,155669,0
2013-12-23,6.5669,6.5669,6.3063,6.346,47399,0
2013-12-24,6.409,6.409,6.2986,6.3145,18452,0
2013-12-26,6.346,6.48,6.2986,6.3538,65296,0
2013-12-27,6.3931,6.409,6.2747,6.3145,108479,0
2013-12-30,6.2828,6.4721,6.2747,6.4564,54551,0
2013-12-31,6.3932,6.488,6.3459,6.3459,32710,0
2014-01-02,6.2747,6.5117,6.2747,6.4721,53236,0
2014-01-03,6.4721,6.4721,6.2277,6.3931,72935,0
2014-01-06,6.3063,6.488,6.3063,6.4327,39984,0
2014-01-07,6.4168,6.4168,6.3145,6.3381,41141,0
2014-01-08,6.3538,6.4168,6.3145,6.4168,31793,0
2014-01-09,6.409,6.4327,6.3615,6.4327,18964,0
2014-01-10,6.4011,6.4249,6.259,6.3931,32398,0
2014-01-13,6.3931,6.409,6.3145,6.3381,51738,0
2014-01-14,6.3931,6.4011,6.3145,6.3301,32219,0
2014-01-15,6.4168,6.4168,6.346,6.346,97264,0
2014-01-16,6.3931,6.4407,6.3145,6.3854,74011,0
2014-01-17,6.4327,6.4721,6.2986,6.346,126053,0
2014-01-21,6.3538,6.3931,6.2986,6.3145,88352,0
2014-01-22,6.3063,6.3774,6.3063,6.3301,56350,0
2014-01-23,6.3145,6.3615,6.2986,6.3538,43107,0
2014-01-24,6.3222,6.3538,6.251,6.251,96379,0
2014-01-27,6.3538,6.3538,6.2434,6.2434,83303,0
2014-01-28,6.2828,6.346,6.1722,6.2038,96014,0
2014-01-29,6.2355,6.3931,6.2038,6.2905,72941,0
2014-01-30,6.3615,6.3615,6.2905,6.346,43168,0
2014-01-31,6.3538,6.3538,6.2118,6.338,107303,0
2014-02-03,6.2747,6.3696,6.2747,6.3696,56873,0
2014-02-04,6.3145,6.3538,6.3145,6.3381,41009,0
2014-02-05,6.3145,6.3145,6.251,6.3145,77508,0
2014-02-06,6.2828,6.3615,6.2747,6.3615,34973,0
2014-02-07,6.3615,6.4249,6.3538,6.4249,61829,0
2014-02-10,6.4564,6.4564,6.4011,6.4168,76634,0
2014-02-11,6.4011,6.4564,6.3931,6.409,76083,0
2014-02-12,6.4564,6.4564,6.3615,6.4168,57235,0
2014-02-13,6.4011,6.4564,6.3774,6.4168,332509,0
2014-02-14,6.4327,6.4643,6.4168,6.4168,78273,0
2014-02-18,6.4327,6.4485,6.3615,6.4485,29577,0
2014-02-19,6.4564,6.4564,6.3931,6.4327,65562,0
2014-02-20,6.4327,6.4643,6.409,6.4643,43645,0
2014-02-21,6.4721,6.4721,6.4327,6.4327,62742,0
2014-02-24,6.48,6.48,6.3931,6.4327,34070,0
2014-02-25,6.4643,6.4721,6.4249,6.4643,81662,0
2014-02-26,6.4407,6.5433,6.4407,6.5117,26779,0
2014-02-27,6.4958,6.4958,6.4643,6.4721,51609,0
2014-02-28,6.4563,6.48,6.4563,6.4721,50371,0
2014-03-03,6.4643,6.48,6.4011,6.4407,43729,0
2014-03-04,6.4958,6.5275,6.4564,6.5275,60196,0
2014-03-05,6.5117,6.5511,6.48,6.5275,78240,0
2014-03-06,6.4958,6.5747,6.4958,6.5275,58562,0
2014-03-07,6.5117,6.5511,6.4327,6.5275,58145,0
2014-03-10,6.5195,6.5906,6.4721,6.488,29301,0
2014-03-11,6.5275,6.6141,6.4958,6.5117,69004,0
2014-03-12,6.5842,6.6726,6.5842,6.6245,44661,0
2014-03-13,6.6163,6.6565,6.6001,6.6245,64440,0
2014-03-14,6.6001,6.6805,6.6001,6.6805,23768,0
2014-03-17,6.6805,6.7451,6.6001,6.6484,92780,0
2014-03-18,6.6726,6.6887,6.6163,6.6484,46752,0
2014-03-19,6.6403,6.6403,6.5357,6.576,176417,0
2014-03-20,6.5357,6.5357,6.4955,6.5357,65031,0
2014-03-21,6.5357,6.5357,6.4713,6.5357,105746,0
2014-03-24,6.4875,6.4955,6.4391,6.4633,66761,0
2014-03-25,6.4875,6.5357,6.4312,6.4633,159123,0
2014-03-26,6.4793,6.5117,6.3507,6.5117,67710,0
2014-03-27,6.4713,6.5599,6.3989,6.4955,28582,0
2014-03-28,6.4955,6.4955,6.4553,6.4793,28488,0
2014-03-31,6.4793,6.5197,6.4713,6.4793,173130,0
2014-04-01,6.5441,6.576,6.4713,6.4955,63282,0
2014-04-02,6.568,6.568,6.4553,6.5357,156173,0
2014-04-03,6.568,6.568,6.5117,6.5197,156728,0
2014-04-04,6.5518,6.6001,6.5036,6.5117,181302,0
2014-04-07,6.5441,6.5518,6.4793,6.4875,44384,0
2014-04-08,6.5197,6.5278,6.4473,6.4793,59198,0
2014-04-09,6.5278,6.568,6.5036,6.5357,93203,0
2014-04-10,6.576,6.576,6.4875,6.4875,38869,0
2014-04-11,6.5117,6.5599,6.4713,6.4713,19446,0
2014-04-14,6.5117,6.5599,6.4793,6.4793,142962,0
2014-04-15,6.5518,6.5518,6.4793,6.4793,67562,0
2014-04-16,6.4875,6.5842,6.4875,6.5036,54232,0
2014-04-17,6.5599,6.5599,6.4875,6.5197,74629,0
2014-04-21,6.5441,6.5599,6.4875,6.5197,65189,0
2014-04-22,6.5197,6.5357,6.4955,6.5278,91846,0
2014-04-23,6.5357,6.5441,6.4955,6.5197,135090,0
2014-04-24,6.5197,6.5441,6.4793,6.5197,92747,0
2014-04-25,6.5357,6.5518,6.4793,6.4955,67206,0
2014-04-28,6.5117,6.5518,6.4391,6.4391,72630,0
2014-04-29,6.4793,6.5117,6.4633,6.5036,144408,0
2014-04-30,6.5357,6.5357,6.3989,6.5117,43481,0
2014-05-01,6.5117,6.5357,6.5117,6.5357,112940,0
2014-05-02,6.5441,6.5518,6.5278,6.5357,81221,0
2014-05-05,6.4875,6.5357,6.4875,6.5197,90241,0
2014-05-06,6.5518,6.6403,6.5357,6.6163,107710,0
2014-05-07,6.6163,6.6403,6.608,6.608,87639,0
2014-05-08,6.6403,6.6403,6.5599,6.576,33714,0
2014-05-09,6.568,6.6325,6.568,6.6325,46365,0
2014-05-12,6.6484,6.7531,6.6001,6.6403,45172,0
2014-05-13,6.6403,6.6726,6.6245,6.6403,51095,0
2014-05-14,6.6726,6.6726,6.6163,6.6163,45775,0
2014-05-15,6.6403,6.6565,6.6001,6.6403,54020,0
2014-05-16,6.6805,6.6805,6.6245,6.6646,84390,0
2014-05-19,6.6805,6.6887,6.5599,6.6887,84007,0
2014-05-20,6.6726,6.737,6.6646,6.6726,55987,0
2014-05-21,6.6726,6.7531,6.6646,6.6805,121984,0
2014-05-22,6.6887,6.737,6.6484,6.6565,141584,0
2014-05-23,6.6887,6.7931,6.6726,6.7691,76333,0
2014-05-27,6.7773,6.8739,6.7451,6.7931,108810,0
2014-05-28,6.8497,6.8497,6.7208,6.7208,116793,0
2014-05-29,6.7208,6.8416,6.7208,6.8416,57926,0
2014-05-30,6.906,6.9624,6.8093,6.8093,241957,0
2014-06-02,6.858,7.067,6.858,7.0428,146611,0
2014-06-03,7.0428,7.0993,6.9866,7.0993,131914,0
2014-06-04,7.1394,7.2038,7.075,7.2038,200253,0
2014-06-05,7.1958,7.2522,7.1556,7.1556,153893,0
2014-06-06,7.236,7.4292,7.1797,7.3728,141324,0
2014-06-09,7.4533,7.5341,7.3245,7.3969,145555,0
2014-06-10,7.3647,7.5017,7.3647,7.3889,117778,0
2014-06-11,7.3889,7.413,7.3245,7.3245,108429,0
2014-06-12,7.3737,7.4966,7.3327,7.4064,136851,0
2014-06-13,7.3165,7.4147,7.3165,7.3571,64665,0
2014-06-16,7.341,7.3737,7.3165,7.3165,77685,0
2014-06-17,7.3327,7.3737,7.3165,7.3737,49098,0
2014-06-18,7.3737,7.4064,7.2509,7.3165,53642,0
2014-06-19,7.3327,7.3737,7.3001,7.3493,34709,0
2014-06-20,7.3737,7.3737,7.3245,7.3737,124629,0
2014-06-23,7.4475,7.4475,7.3327,7.3737,61705,0
2014-06-24,7.3737,7.3737,7.341,7.3737,73635,0
2014-06-25,7.3571,7.3737,7.3327,7.3327,27071,0
2014-06-26,7.3656,7.4147,7.3327,7.3327,23173,0
2014-06-27,7.3737,7.3737,7.1853,7.3165,177706,0
2014-06-30,7.2589,7.3737,7.2509,7.2672,65863,0
2014-07-01,7.2426,7.3737,7.2426,7.3737,117542,0
2014-07-02,7.3737,7.3901,7.2838,7.3901,111680,0
2014-07-03,7.3327,7.3737,7.3327,7.3493,30950,0
2014-07-07,7.3901,7.3901,7.3165,7.341,90991,0
2014-07-08,7.3656,7.3821,7.3327,7.3327,20597,0
2014-07-09,7.3082,7.3901,7.3082,7.3821,63670,0
2014-07-10,7.3737,7.3821,7.3327,7.3821,48371,0
2014-07-11,7.3737,7.3901,7.3082,7.3737,191326,0
2014-07-14,7.3327,7.3901,7.3327,7.3901,93946,0
2014-07-15,7.3901,7.3983,7.3165,7.3656,59084,0
2014-07-16,7.3901,7.3901,7.3656,7.3737,88820,0
2014-07-17,7.3656,7.3901,7.3327,7.341,46006,0
2014-07-18,7.3245,7.3737,7.3165,7.3493,53046,0
2014-07-21,7.3493,7.3821,7.3082,7.3656,57117,0
2014-07-22,7.3493,7.3821,7.3493,7.3656,35829,0
2014-07-23,7.3493,7.4064,7.3082,7.3737,87298,0
2014-07-24,7.4064,7.4228,7.3327,7.3327,65345,0
2014-07-25,7.3571,7.4147,7.3082,7.3082,30239,0
2014-07-28,7.341,7.4064,7.3165,7.3165,47209,0
2014-07-29,7.3737,7.4064,7.3571,7.3737,101971,0
2014-07-30,7.3737,7.4147,7.3571,7.3737,69619,0
2014-07-31,7.3737,7.3983,7.2918,7.3656,52665,0
2014-08-01,7.341,7.4556,7.2918,7.4556,72049,0
2014-08-04,7.4147,7.4147,7.2509,7.3821,58421,0
2014-08-05,7.341,7.3821,7.2672,7.3493,89933,0
2014-08-06,7.3082,7.3082,7.1935,7.2098,416305,0
2014-08-07,7.2098,7.2344,7.1772,7.2017,96033,0
2014-08-08,7.1853,7.2098,7.1444,7.1772,41734,0
2014-08-11,7.2098,7.2509,7.1853,7.1935,372467,0
2014-08-12,7.2098,7.2261,7.1772,7.1853,54878,0
2014-08-13,7.218,7.2261,7.1525,7.169,84721,0
2014-08-14,7.1444,7.2344,7.128,7.1935,68819,0
2014-08-15,7.2261,7.2261,7.1525,7.1772,144998,0
2014-08-18,7.3001,7.341,7.1199,7.128,566929,0
2014-08-19,7.2017,7.2509,7.1444,7.2261,133508,0
2014-08-20,7.1935,7.2426,7.1935,7.2261,153264,0
2014-08-21,7.1935,7.2426,7.1935,7.218,117851,0
2014-08-22,7.2509,7.2509,7.1361,7.1361,112485,0
2014-08-25,7.1525,7.2261,7.1525,7.1772,179248,0
2014-08-26,7.1772,7.2261,7.1772,7.1935,104456,0
2014-08-27,7.2754,7.2754,7.169,7.1853,121317,0
2014-08-28,7.218,7.218,7.1361,7.1444,113797,0
2014-08-29,7.128,7.2098,7.128,7.1444,183414,0
2014-09-02,7.169,7.2344,7.1525,7.1772,271248,0
2014-09-03,7.1772,7.1935,7.1608,7.1772,175725,0
2014-09-04,7.1853,7.2017,7.1444,7.1444,164954,0
2014-09-05,7.1608,7.1853,7.1525,7.1525,231685,0
2014-09-08,7.1853,7.2098,7.169,7.169,169785,0
2014-09-09,7.2017,7.2017,7.1525,7.169,139050,0
2014-09-10,7.1772,7.1935,7.128,7.1608,180546,0
2014-09-11,7.1608,7.2192,7.144,7.144,208792,0
2014-09-12,7.144,7.1691,7.119,7.1357,77769,0
2014-09-15,7.1105,7.1691,7.0187,7.1023,171032,0
2014-09-16,7.0524,7.1691,7.002,7.0689,127533,0
2014-09-17,7.1105,7.1775,7.1023,7.1523,102497,0
2014-09-18,7.1523,7.1608,7.0606,7.0689,96938,0
2014-09-19,7.1105,7.4695,7.1105,7.4695,197469,0
2014-09-22,7.3944,7.3944,7.2025,7.2025,1820333,0
2014-09-23,7.2025,7.2192,7.0606,7.094,185710,0
2014-09-24,7.1357,7.1357,6.9772,7.0106,107530,0
2014-09-25,6.9688,7.0271,6.9605,7.0106,87988,0
2014-09-26,7.0689,7.0855,6.9271,6.9605,155853,0
2014-09-29,7.002,7.0524,6.8853,6.9605,88279,0
2014-09-30,6.952,6.9605,6.8435,6.9439,71640,0
2014-10-01,6.9772,6.9853,6.8936,6.9439,51603,0
2014-10-02,6.9605,6.9688,6.9021,6.952,117489,0
2014-10-03,6.9937,6.9937,6.9103,6.9271,72234,0
2014-10-06,6.9688,7.0106,6.8936,6.9772,52316,0
2014-10-07,7.0187,7.094,6.8853,6.8853,46458,0
2014-10-08,6.9439,6.9853,6.9103,6.9605,63292,0
2014-10-09,6.9853,7.0439,6.9354,7.0106,40284,0
2014-10-10,6.9688,7.0271,6.9271,6.9688,65062,0
2014-10-13,7.002,7.002,6.8853,6.9439,81022,0
2014-10-14,6.9271,7.0271,6.8853,6.8936,284059,0
2014-10-15,6.9271,6.952,6.8187,6.8853,184609,0
2014-10-16,6.8101,7.0106,6.8019,7.0106,115462,0
2014-10-17,6.9688,6.9937,6.9187,6.9271,127074,0
2014-10-20,6.9605,6.9853,6.9187,6.9271,103779,0
2014-10-21,7.002,7.0106,6.8687,6.8687,199492,0
2014-10-22,6.9021,7.0106,6.9021,7.0106,156054,0
2014-10-23,7.0106,7.094,6.952,7.094,168519,0
2014-10-24,7.0187,7.094,6.952,7.0774,93495,0
2014-10-27,7.094,7.094,7.0271,7.0524,64543,0
2014-10-28,7.094,7.2775,7.002,7.1775,136851,0
2014-10-29,7.2108,7.2442,7.1357,7.144,74801,0
2014-10-30,7.1691,7.2526,7.1523,7.2025,127342,0
2014-10-31,7.1608,7.2608,7.0524,7.094,131523,0
2014-11-03,7.1357,7.2025,7.0439,7.1691,101833,0
2014-11-04,7.1608,7.2192,7.119,7.2192,95487,0
2014-11-05,7.2108,7.3526,7.1941,7.3526,226630,0
2014-11-06,7.3025,7.3025,7.2025,7.2608,95935,0
2014-11-07,7.2943,7.3442,7.2025,7.2274,98237,0
2014-11-10,7.2274,7.3025,7.2274,7.2943,53479,0
2014-11-11,7.3025,7.3025,7.2526,7.2775,120349,0
2014-11-12,7.2943,7.3025,7.2608,7.2692,694100,0
2014-11-13,7.2608,7.2775,7.2359,7.2526,113622,0
2014-11-14,7.2859,7.2859,7.1941,7.2108,87815,0
2014-11-17,7.2526,7.3277,7.2192,7.2442,199992,0
2014-11-18,7.2859,7.3193,7.2274,7.2608,411953,0
2014-11-19,7.2359,7.2526,7.1608,7.2192,136336,0
2014-11-20,7.2442,7.2608,7.2025,7.2192,101704,0
2014-11-21,7.2192,7.2859,7.1357,7.1357,135302,0
2014-11-24,7.1691,7.2359,7.1523,7.2192,113576,0
2014-11-25,7.2608,7.2608,7.1775,7.2192,137390,0
2014-11-26,7.2192,7.2526,7.2192,7.2359,122747,0
2014-11-28,7.2526,7.4112,7.2192,7.4112,158632,0
2014-12-01,7.2943,7.4112,7.1105,7.1105,168446,0
2014-12-02,7.2025,7.311,7.1523,7.2692,353398,0
2014-12-03,7.2775,7.311,7.2108,7.311,283321,0
2014-12-04,7.3025,7.3025,7.2442,7.2526,97447,0
2014-12-05,7.2608,7.2692,7.2274,7.2442,112121,0
2014-12-08,7.2608,7.2775,7.2274,7.2359,171647,0
2014-12-09,7.2608,7.2943,7.2108,7.2775,169286,0
2014-12-10,7.2442,7.3193,7.2192,7.3025,150633,0
2014-12-11,7.307,7.4005,7.307,7.3578,134564,0
2014-12-12,7.3239,7.4005,7.2812,7.3665,141173,0
2014-12-15,7.4175,7.4517,7.3239,7.4091,254570,0
2014-12-16,7.4091,7.443,7.3578,7.4091,187309,0
2014-12-17,7.4262,7.4517,7.3496,7.3665,571866,0
2014-12-18,7.4175,7.4262,7.3665,7.4175,139227,0
2014-12-19,7.4175,7.5112,7.3834,7.3834,216919,0
2014-12-22,7.4175,7.4941,7.392,7.4601,174530,0
2014-12-23,7.4685,7.5964,7.4685,7.5964,120405,0
2014-12-24,7.6135,7.6135,7.5028,7.5794,45834,0
2014-12-26,7.5284,7.622,7.4941,7.6135,101922,0
2014-12-29,7.6048,7.8348,7.6048,7.8094,69976,0
2014-12-30,7.8177,7.8177,7.7497,7.7837,159549,0
2014-12-31,7.7668,7.7837,7.6732,7.7497,78417,0
2015-01-02,7.7668,7.852,7.7668,7.8433,97921,0
2015-01-05,7.8861,7.8944,7.8008,7.852,153336,0
2015-01-06,7.92,7.9797,7.8688,7.9797,263603,0
2015-01-07,7.9541,7.9882,7.9116,7.971,206826,0
2015-01-08,7.971,7.9882,7.8944,7.9285,190905,0
2015-01-09,8.0221,8.0903,7.9626,8.0734,104442,0
2015-01-12,8.0903,8.15,8.0478,8.0734,179920,0
2015-01-13,8.0647,8.0903,7.8944,8.0478,126518,0
2015-01-14,7.9626,8.15,7.9116,8.0817,170157,0
2015-01-15,8.133,8.1839,7.9456,8.0139,202476,0
2015-01-16,8.0051,8.0308,7.9285,7.9966,154937,0
2015-01-20,8.0903,8.099,7.9541,8.0563,247381,0
2015-01-21,8.1159,8.2438,8.0308,8.2266,307114,0
2015-01-22,8.2266,8.3199,8.15,8.3199,144214,0
2015-01-23,8.3883,8.5922,8.3114,8.3969,228003,0
2015-01-26,8.4392,8.4392,8.201,8.346,118497,0
2015-01-27,8.3036,8.5503,8.3036,8.5161,176950,0
2015-01-28,8.4991,8.5843,8.4648,8.5762,191123,0
2015-01-29,8.7034,8.7299,8.5161,8.7207,155318,0
2015-01-30,8.7207,8.7299,8.4737,8.6103,328102,0
2015-02-02,8.7299,8.8914,8.3969,8.4058,172253,0
2015-02-03,8.5161,8.6787,8.4648,8.6524,109021,0
2015-02-04,8.6434,8.8052,8.4904,8.5591,132380,0
2015-02-05,8.6942,8.7299,8.5843,8.7299,128877,0
2015-02-06,8.7207,8.8563,8.5503,8.6698,133888,0
2015-02-09,8.7207,8.7372,8.6354,8.6787,141486,0
2015-02-10,8.6787,8.7034,8.5673,8.6861,82377,0
2015-02-11,8.7454,8.9929,8.6861,8.8145,374039,0
2015-02-12,9.1552,9.1552,8.8052,8.8739,418408,0
2015-02-13,8.9248,8.9422,8.7636,8.8229,278774,0
2015-02-17,9.0089,9.1285,8.7636,8.7891,538563,0
2015-02-18,8.8469,8.9582,8.7299,8.9506,416091,0
2015-02-19,8.9854,8.9854,8.7454,8.8563,330888,0
2015-02-20,8.9422,8.9422,8.7544,8.7717,319143,0
2015-02-23,8.9336,8.9422,8.7808,8.8145,271787,0
2015-02-24,8.8229,8.8405,8.6698,8.6861,344832,0
2015-02-25,8.7299,8.8988,8.7207,8.7372,233275,0
2015-02-26,8.7544,8.8052,8.5673,8.5843,192624,0
2015-02-27,8.6013,8.7636,8.5673,8.7125,324739,0
2015-03-02,8.7963,8.7963,8.6273,8.6861,169679,0
2015-03-03,8.6434,8.7372,8.6103,8.6615,171203,0
2015-03-04,8.7299,8.7454,8.525,8.6273,180362,0
2015-03-05,8.6615,8.7808,8.6615,8.7299,144431,0
2015-03-06,8.7636,8.8145,8.5843,8.6524,289332,0
2015-03-09,9.0089,9.0089,8.6434,8.7717,340177,0
2015-03-10,8.8145,8.8563,8.6434,8.8405,287220,0
2015-03-11,8.7917,9.0446,8.748,9.0004,166586,0
2015-03-12,8.974,9.0531,8.9402,9.0164,187713,0
2015-03-13,9.0164,9.0531,8.9552,9.0352,86931,0
2015-03-16,9.0004,9.139,8.9309,8.9309,138187,0
2015-03-17,9.1648,9.1648,9.0079,9.0952,390548,0
2015-03-18,9.0952,9.1295,9.0446,9.1133,201565,0
2015-03-19,9.1466,9.2947,9.1295,9.2598,187482,0
2015-03-20,9.3034,9.4851,9.2336,9.4851,203759,0
2015-03-23,9.546,9.72,9.4851,9.555,199950,0
2015-03-24,9.562,9.614,9.2772,9.2947,190253,0
2015-03-25,9.3547,9.424,9.1466,9.1724,140380,0
2015-03-26,9.1466,9.3984,9.1466,9.2162,117406,0
2015-03-27,9.182,9.424,9.182,9.424,113135,0
2015-03-30,9.4417,9.537,9.3547,9.3727,105400,0
2015-03-31,9.3373,9.4851,9.3373,9.3727,85472,0
2015-04-01,9.4585,9.4762,9.346,9.3984,106555,0
2015-04-02,9.3034,9.3984,9.1133,9.252,278452,0
2015-04-06,9.2947,9.511,9.2849,9.4851,224194,0
2015-04-07,9.571,9.674,9.4339,9.606,191721,0
2015-04-08,9.606,9.659,9.4506,9.4506,118561,0
2015-04-09,9.511,9.528,9.3547,9.3984,126831,0
2015-04-10,9.4063,9.652,9.4063,9.652,158967,0
2015-04-13,9.597,9.632,9.528,9.581,182170,0
2015-04-14,9.597,9.711,9.555,9.711,167625,0
2015-04-15,9.711,9.726,9.562,9.665,165486,0
2015-04-16,9.703,9.703,9.622,9.703,127400,0
2015-04-17,9.659,9.72,9.528,9.632,140151,0
2015-04-20,9.597,9.642,9.562,9.614,110990,0
2015-04-21,9.546,9.652,9.528,9.606,141061,0
2015-04-22,9.614,9.745,9.571,9.745,157303,0
2015-04-23,9.745,9.745,9.652,9.703,178245,0
2015-04-24,9.693,9.735,9.614,9.674,104478,0
2015-04-27,9.642,9.771,9.606,9.606,94549,0
2015-04-28,9.665,9.823,9.571,9.806,175937,0
2015-04-29,9.763,9.789,9.659,9.789,105634,0
2015-04-30,9.806,9.928,9.528,9.581,169125,0
2015-05-01,9.591,9.674,9.4339,9.537,218421,0
2015-05-04,9.52,9.591,9.2849,9.3905,234235,0
2015-05-05,9.2849,9.3547,8.7573,9.2685,398630,0
2015-05-06,9.2162,9.2685,9.0258,9.1992,179365,0
2015-05-07,9.182,9.3816,9.182,9.3635,137724,0
2015-05-08,9.3816,9.511,9.3208,9.346,112442,0
2015-05-11,9.3131,9.546,9.3131,9.4506,181824,0
2015-05-12,9.424,9.546,9.2849,9.4585,112303,0
2015-05-13,9.4585,9.562,9.424,9.495,133800,0
2015-05-14,9.562,9.711,9.4762,9.606,159081,0
2015-05-15,9.562,9.84,9.562,9.84,133703,0
2015-05-18,9.901,9.952,9.735,9.797,168218,0
2015-05-19,9.771,9.814,9.674,9.789,153886,0
2015-05-20,9.83,9.83,9.703,9.806,133568,0
2015-05-21,9.754,9.83,9.622,9.703,84042,0
2015-05-22,9.693,9.806,9.659,9.754,86468,0
2015-05-26,9.789,9.789,9.674,9.72,148593,0
2015-05-27,9.779,9.83,9.72,9.763,152733,0
2015-05-28,9.771,10.004,9.771,9.942,177097,0
2015-05-29,9.867,10.004,9.867,9.928,159774,0
2015-06-01,9.919,10.125,9.919,10.049,152610,0
2015-06-02,10.091,10.109,9.994,9.994,321313,0
2015-06-03,10.022,10.074,9.83,9.83,134493,0
2015-06-04,9.789,10.074,9.665,9.726,118446,0
2015-06-05,9.659,9.726,9.606,9.622,129184,0
2015-06-08,9.622,9.703,9.3296,9.3547,287340,0
2015-06-09,9.3034,9.3131,9.0952,9.1648,301334,0
2015-06-10,9.0952,9.3547,9.0952,9.3373,246267,0
2015-06-11,9.3826,9.4693,9.2055,9.3994,153825,0
2015-06-12,9.346,9.3826,9.2317,9.2937,118738,0
2015-06-15,9.1885,9.284,9.0636,9.0636,173341,0
2015-06-16,9.0033,9.1171,8.9582,9.0295,231688,0
2015-06-17,9.0033,9.1256,8.8709,9.1256,232141,0
2015-06-18,9.0732,9.2937,9.0474,9.0568,224650,0
2015-06-19,9.0202,9.3296,9.0107,9.2762,276641,0
2015-06-22,9.1885,9.4605,9.1885,9.2578,161875,0
2015-06-23,9.2676,9.3121,9.0033,9.039,230145,0
2015-06-24,9.0474,9.1352,8.9863,9.0295,131907,0
2015-06-25,8.9939,9.1094,8.9146,9.0818,206372,0
2015-06-26,8.977,9.0732,8.8524,8.9422,1915935,0
2015-06-29,9.0107,9.0568,8.8709,8.8709,185827,0
2015-06-30,8.9422,8.9422,8.6778,8.7653,211221,0
2015-07-01,8.7308,9.0818,8.7308,9.0636,195589,0
2015-07-02,9.0912,9.1256,8.9582,9.0295,136107,0
2015-07-06,8.9506,9.2239,8.9506,9.2142,193204,0
2015-07-07,9.2676,9.3649,9.1352,9.3024,195022,0
2015-07-08,9.2578,9.3649,9.0912,9.1438,309447,0
2015-07-09,9.2055,9.2142,8.9582,8.9674,149841,0
2015-07-10,9.0295,9.619,9.0295,9.619,335328,0
2015-07-13,9.69,9.69,9.1438,9.1714,355536,0
2015-07-14,9.1885,9.4358,9.1791,9.3547,158001,0
2015-07-15,9.426,9.531,9.2142,9.514,226563,0
2015-07-16,9.595,9.725,9.3994,9.586,213298,0
2015-07-17,9.602,9.92,9.4605,9.874,270965,0
2015-07-20,9.937,9.937,9.576,9.609,121918,0
2015-07-21,9.609,9.788,9.4792,9.657,152453,0
2015-07-22,9.648,9.778,9.648,9.7,55508,0
2015-07-23,9.602,9.85,9.557,9.671,297981,0
2015-07-24,9.681,9.902,9.681,9.85,170276,0
2015-07-27,9.602,9.85,9.514,9.778,136220,0
2015-07-28,9.796,9.813,9.557,9.796,165509,0
2015-07-29,9.83,9.902,9.717,9.805,184239,0
2015-07-30,9.752,9.858,9.566,9.725,147004,0
2015-07-31,9.796,9.983,9.796,9.983,223628,0
2015-08-03,10.113,10.307,10.007,10.307,190495,0
2015-08-04,10.211,10.211,9.743,9.902,318414,0
2015-08-05,9.822,9.83,9.4881,9.638,304110,0
2015-08-06,9.3826,9.576,9.2142,9.2142,377319,0
2015-08-07,9.0295,9.2501,8.8896,9.1438,353604,0
2015-08-10,9.1885,9.2501,8.9506,9.0295,187188,0
2015-08-11,8.9674,9.2414,8.9582,9.2317,215785,0
2015-08-12,9.1438,9.2239,9.039,9.1885,121918,0
2015-08-13,9.1791,9.3547,9.0636,9.1619,112949,0
2015-08-14,9.1171,9.3737,9.1171,9.346,103981,0
2015-08-17,9.3373,9.576,9.3024,9.549,84456,0
2015-08-18,9.549,9.595,9.3649,9.3915,97965,0
2015-08-19,9.4072,9.4605,9.346,9.3649,45295,0
2015-08-20,9.3737,9.3915,9.1885,9.2578,137128,0
2015-08-21,9.0912,9.4605,8.5537,8.9146,507306,0
2015-08-24,8.5009,8.9582,7.6553,8.7308,362459,0
2015-08-25,8.8978,8.9146,8.5888,8.6505,218860,0
2015-08-26,8.844,9.0202,8.6596,8.8804,145529,0
2015-08-27,8.9674,9.1714,8.8089,9.0033,108181,0
2015-08-28,9.0033,9.1619,9.0033,9.1523,59711,0
2015-08-31,9.1523,9.1523,8.8181,8.9939,158129,0
2015-09-01,8.9146,9.0732,8.8181,8.8709,141669,0
2015-09-02,8.9506,9.1094,8.8181,9.1094,145529,0
2015-09-03,9.0818,9.1885,8.9939,9.039,185714,0
2015-09-04,9.0033,9.1094,8.9506,9.0568,95011,0
2015-09-08,9.1791,9.3915,9.1094,9.1972,177880,0
2015-09-09,9.3121,9.426,9.1256,9.1619,167551,0
2015-09-10,9.1438,9.3915,9.0818,9.2239,148926,0
2015-09-11,9.1877,9.4388,9.1332,9.3678,172702,0
2015-09-14,9.3479,9.4565,9.2588,9.3228,82669,0
2015-09-15,9.4831,9.573,9.2685,9.4999,112347,0
2015-09-16,9.537,9.626,9.421,9.563,82781,0
2015-09-17,9.52,9.869,9.4654,9.789,104304,0
2015-09-18,9.709,10.119,9.68,10.103,244997,0
2015-09-21,10.103,10.128,9.815,9.877,111008,0
2015-09-22,9.717,9.931,9.717,9.806,85905,0
2015-09-23,9.823,9.923,9.733,9.797,61137,0
2015-09-24,9.725,9.968,9.689,9.852,84628,0
2015-09-25,9.895,9.948,9.636,9.646,111787,0
2015-09-28,9.636,9.67,9.4565,9.493,94464,0
2015-09-29,9.493,9.662,9.4112,9.4999,94273,0
2015-09-30,9.528,9.806,9.4565,9.752,133544,0
2015-10-01,9.779,9.779,9.493,9.779,57568,0
2015-10-02,9.725,9.789,9.67,9.779,105317,0
2015-10-05,9.832,9.931,9.752,9.877,96088,0
2015-10-06,9.842,9.986,9.806,9.905,96839,0
2015-10-07,9.895,10.218,9.86,10.218,149945,0
2015-10-08,10.218,10.218,10.111,10.191,75975,0
2015-10-09,10.174,10.218,10.065,10.138,88359,0
2015-10-12,10.2,10.253,10.055,10.245,109967,0
2015-10-13,10.156,10.307,10.111,10.174,78096,0
2015-10-14,10.138,10.164,9.852,9.869,126516,0
2015-10-15,9.948,10.103,9.832,10.103,101189,0
2015-10-16,10.156,10.344,10.103,10.307,145928,0
2015-10-19,10.307,10.487,10.307,10.433,85013,0
2015-10-20,10.514,10.752,10.46,10.676,166192,0
2015-10-21,10.667,10.702,10.407,10.407,94050,0
2015-10-22,10.532,10.567,10.138,10.263,157753,0
2015-10-23,10.335,10.424,10.002,10.093,153736,0
2015-10-26,10.093,10.093,9.986,10.04,92377,0
2015-10-27,10.04,10.04,9.762,9.842,149832,0
2015-10-28,9.905,10.002,9.689,9.993,179397,0
2015-10-29,9.948,10.174,9.832,9.877,148940,0
2015-10-30,9.895,9.905,9.636,9.815,89029,0
2015-11-02,9.877,10.031,9.852,10.002,99148,0
2015-11-03,10.146,10.227,9.895,9.986,221011,0
2015-11-04,9.978,10.111,9.948,10.055,220172,0
2015-11-05,10.103,10.263,10.021,10.119,229378,0
2015-11-06,10.04,10.146,9.948,10.075,177166,0
2015-11-09,10.065,10.21,9.733,9.797,189471,0
2015-11-10,9.815,10.031,9.815,9.986,152956,0
2015-11-11,10.031,10.031,9.877,9.905,165562,0
2015-11-12,9.842,9.905,9.77,9.823,147489,0
2015-11-13,9.823,9.832,9.4112,9.421,376532,0
2015-11-16,9.4467,9.537,9.2239,9.3479,212421,0
2015-11-17,9.3382,9.583,9.251,9.3757,119374,0
2015-11-18,9.3678,9.583,9.3314,9.563,105096,0
2015-11-19,9.583,9.617,9.4743,9.52,94940,0
2015-11-20,9.555,9.733,9.528,9.608,118259,0
2015-11-23,9.636,9.869,9.599,9.67,163107,0
2015-11-24,9.662,9.86,9.555,9.779,150726,0
2015-11-25,9.762,9.895,9.709,9.86,124618,0
2015-11-27,9.842,10.2,9.842,10.191,68836,0
2015-11-30,10.245,10.63,10.111,10.514,280028,0
2015-12-01,10.559,10.559,10.299,10.417,228878,0
2015-12-02,10.505,10.711,10.424,10.567,165083,0
2015-12-03,10.532,10.532,10.253,10.307,118038,0
2015-12-04,10.353,10.487,10.317,10.379,123168,0
2015-12-07,10.388,10.397,10.156,10.2,162661,0
2015-12-08,10.146,10.253,10.111,10.174,112686,0
2015-12-09,10.174,10.55,10.103,10.487,172815,0
2015-12-10,10.55,10.585,10.424,10.542,192673,0
2015-12-11,10.461,10.734,10.133,10.662,402193,0
2015-12-14,10.662,10.845,10.461,10.633,391839,0
2015-12-15,10.579,11.363,10.57,11.145,373879,0
2015-12-16,11.163,11.363,11.036,11.354,377281,0
2015-12-17,11.39,11.472,11.227,11.3,271493,0
2015-12-18,11.253,12.065,11.218,12.01,1280323,0
2015-12-21,11.956,12.293,11.81,12.083,308036,0
2015-12-22,12.111,12.503,12.111,12.447,287672,0
2015-12-23,12.485,12.657,12.193,12.412,283895,0
2015-12-24,12.412,12.456,11.865,11.946,121590,0
2015-12-28,12.083,12.129,11.837,12.001,303879,0
2015-12-29,11.965,12.249,11.965,12.055,152262,0
2015-12-30,11.936,12.239,11.936,12.147,183070,0
2015-12-31,12.119,12.229,11.892,11.92,135917,0
2016-01-04,11.847,11.856,11.472,11.736,304297,0
2016-01-05,11.728,11.856,11.564,11.746,171671,0
2016-01-06,11.692,11.856,11.408,11.564,178058,0
2016-01-07,11.4,11.454,11.227,11.263,228004,0
2016-01-08,11.282,11.373,10.935,11.026,274374,0
2016-01-11,11.026,11.227,10.972,11.181,245862,0
2016-01-12,11.446,11.446,11.051,11.218,206436,0
2016-01-13,11.227,11.251,10.753,10.9,290016,0
2016-01-14,10.916,11.135,10.652,11.053,184803,0
2016-01-15,10.89,10.925,10.588,10.871,227136,0
2016-01-19,10.935,10.98,10.726,10.851,260960,0
2016-01-20,10.662,10.697,9.576,10.452,467434,0
2016-01-21,10.489,10.633,10.143,10.562,219185,0
2016-01-22,10.762,10.861,10.583,10.707,135509,0
2016-01-25,10.643,10.743,10.48,10.562,102984,0
2016-01-26,10.671,10.697,10.27,10.633,162794,0
2016-01-27,10.662,10.707,10.37,10.553,146625,0
2016-01-28,10.689,10.707,10.493,10.57,111190,0
2016-01-29,10.579,11.026,10.579,10.98,211442,0
2016-02-01,10.935,11.099,10.797,11.044,131302,0
2016-02-02,10.989,11.117,10.762,11.053,233121,0
2016-02-03,11.189,11.354,10.98,11.044,287325,0
2016-02-04,10.972,11.09,10.925,10.954,101947,0
2016-02-05,10.925,10.999,10.417,10.544,299745,0
2016-02-08,10.407,10.434,9.835,10.143,330843,0
2016-02-09,10.078,10.163,9.805,9.823,223784,0
2016-02-10,9.886,10.114,9.805,9.805,119212,0
2016-02-11,9.732,10.27,9.714,10.069,257159,0
2016-02-12,10.143,10.37,10.024,10.133,74897,0
2016-02-16,10.215,10.431,10.107,10.334,140265,0
2016-02-17,10.434,10.588,10.33,10.534,139758,0
2016-02-18,10.524,10.598,10.417,10.534,74994,0
2016-02-19,10.524,10.895,10.524,10.781,73757,0
2016-02-22,10.797,10.797,10.617,10.781,151979,0
2016-02-23,10.797,10.845,10.434,10.434,133050,0
2016-02-24,10.388,10.68,10.298,10.652,94492,0
2016-02-25,10.662,10.98,10.662,10.945,74723,0
2016-02-26,10.954,11.145,10.867,10.972,96720,0
2016-02-29,10.945,11.282,10.902,11.026,174012,0
2016-03-01,11.109,11.173,10.886,11.154,94709,0
2016-03-02,11.109,11.564,11.109,11.545,155231,0
2016-03-03,11.481,11.599,11.309,11.554,116790,0
2016-03-04,11.5,11.515,11.164,11.317,227427,0
2016-03-07,11.317,11.599,11.036,11.189,186406,0
2016-03-08,10.962,11.173,10.498,10.954,407144,0
2016-03-09,10.562,11.072,10.562,10.671,266447,0
2016-03-10,10.753,10.753,10.27,10.417,218909,0
2016-03-11,10.604,10.752,10.474,10.752,139397,0
2016-03-14,10.724,10.817,10.474,10.51,136475,0
2016-03-15,10.436,10.817,10.344,10.78,237482,0
2016-03-16,10.752,11.095,10.668,11.076,154326,0
2016-03-17,11.03,11.409,10.956,11.095,264106,0
2016-03-18,11.178,11.308,10.917,11.002,587541,0
2016-03-21,11.012,11.251,10.956,11.039,117252,0
2016-03-22,11.057,11.401,10.983,11.316,122126,0
2016-03-23,11.354,11.401,11.03,11.067,135680,0
2016-03-24,11.002,11.469,10.835,11.326,136068,0
2016-03-28,11.271,11.401,11.141,11.326,120772,0
2016-03-29,11.261,11.892,11.261,11.873,120575,0
2016-03-30,11.873,11.873,11.688,11.715,114313,0
2016-03-31,11.753,11.892,11.659,11.753,117507,0
2016-04-01,11.651,11.772,11.578,11.578,64174,0
2016-04-04,11.548,11.762,11.469,11.743,110970,0
2016-04-05,11.678,11.846,11.538,11.772,94769,0
2016-04-06,11.743,12.049,11.643,11.966,123570,0
2016-04-07,11.882,12.021,11.678,11.743,96949,0
2016-04-08,11.798,11.933,11.587,11.633,95056,0
2016-04-11,11.668,11.847,11.578,11.578,97840,0
2016-04-12,11.623,11.882,11.623,11.772,126444,0
2016-04-13,11.798,11.911,11.659,11.733,104972,0
2016-04-14,11.659,11.92,11.578,11.613,107645,0
2016-04-15,11.707,11.707,11.522,11.594,115365,0
2016-04-18,11.53,11.947,11.522,11.929,145196,0
2016-04-19,12.003,12.142,11.882,11.911,133988,0
2016-04-20,11.873,11.929,11.707,11.753,74722,0
2016-04-21,11.827,11.827,11.251,11.401,140453,0
2016-04-22,11.401,11.483,11.308,11.418,90264,0
2016-04-25,11.428,11.466,11.256,11.401,146686,0
2016-04-26,11.466,11.836,11.418,11.733,140182,0
2016-04-27,11.753,11.976,11.28,11.474,144017,0
2016-04-28,11.448,11.529,11.336,11.363,99155,0
2016-04-29,11.354,11.448,11.234,11.438,113590,0
2016-05-02,11.383,11.438,11.271,11.418,104428,0
2016-05-03,11.409,11.92,11.159,11.698,144459,0
2016-05-04,12.049,12.42,11.947,12.263,380079,0
2016-05-05,12.447,12.447,11.966,12.021,203761,0
2016-05-06,12.058,12.802,12.041,12.642,401290,0
2016-05-09,12.642,12.975,12.633,12.875,227508,0
2016-05-10,12.975,13.152,12.726,12.772,202255,0
2016-05-11,12.819,12.957,12.624,12.642,134962,0
2016-05-12,12.642,12.794,12.511,12.606,178247,0
2016-05-13,12.559,12.68,12.31,12.576,189582,0
2016-05-16,12.642,12.819,12.596,12.735,171987,0
2016-05-17,12.745,12.93,12.365,12.42,135009,0
2016-05-18,12.383,12.651,12.318,12.456,103492,0
2016-05-19,12.456,12.456,12.003,12.133,119840,0
2016-05-20,12.207,12.263,12.029,12.16,105565,0
2016-05-23,12.207,12.268,12.086,12.17,69559,0
2016-05-24,12.253,12.511,12.188,12.485,91419,0
2016-05-25,12.511,12.67,12.3,12.67,120597,0
2016-05-26,12.624,12.837,12.606,12.772,144107,0
2016-05-27,12.79,12.966,12.745,12.957,102879,0
2016-05-31,12.966,12.966,12.772,12.893,111395,0
2016-06-01,12.893,12.93,12.726,12.91,96718,0
2016-06-02,12.93,12.93,12.735,12.91,80567,0
2016-06-03,12.91,13.078,12.837,13.041,141909,0
2016-06-06,12.975,13.069,12.735,12.845,200549,0
2016-06-07,12.828,12.966,12.79,12.81,128397,0
2016-06-08,12.985,13.273,12.837,13.253,223640,0
2016-06-09,13.022,13.366,12.975,13.328,253906,0
2016-06-10,13.318,13.476,13.172,13.439,136872,0
2016-06-13,13.433,13.564,13.179,13.207,123171,0
2016-06-14,13.348,13.433,12.727,12.971,183001,0
2016-06-15,13.028,13.236,12.849,13.17,119702,0
2016-06-16,13.17,13.226,13.019,13.16,107547,0
2016-06-17,13.197,13.197,12.879,13.113,227557,0
2016-06-20,13.141,13.348,13.123,13.197,239382,0
2016-06-21,13.197,13.263,13.066,13.094,65959,0
2016-06-22,13.075,13.179,12.991,13.066,130213,0
2016-06-23,13.075,13.17,12.969,13.104,108078,0
2016-06-24,12.879,13.319,12.691,13.263,362824,0
2016-06-27,13.207,13.218,12.925,13.104,155972,0
2016-06-28,13.197,13.405,13.197,13.395,206401,0
2016-06-29,13.442,13.627,13.442,13.611,155750,0
2016-06-30,13.574,13.857,13.451,13.837,196250,0
2016-07-01,13.847,13.929,13.729,13.883,124410,0
2016-07-05,13.923,14.156,13.827,13.987,156946,0
2016-07-06,13.864,14.091,13.724,13.939,152747,0
2016-07-07,13.969,14.03,13.705,13.771,98398,0
2016-07-08,13.781,14.11,13.733,13.969,178107,0
2016-07-11,13.987,14.335,13.873,14.25,209803,0
2016-07-12,14.241,14.456,14.071,14.278,208085,0
2016-07-13,14.194,14.437,14.118,14.166,138630,0
2016-07-14,14.175,14.272,13.873,13.883,119496,0
2016-07-15,13.893,14.128,13.781,14.044,143396,0
2016-07-18,14.053,14.354,14.053,14.241,216208,0
2016-07-19,14.288,14.335,14.044,14.175,166691,0
2016-07-20,14.128,14.464,14.11,14.411,175228,0
2016-07-21,14.438,14.438,14.016,14.062,137270,0
2016-07-22,14.062,14.194,14.062,14.166,70923,0
2016-07-25,14.194,14.335,14.035,14.166,163558,0
2016-07-26,14.175,14.204,13.987,14.118,124296,0
2016-07-27,14.1,14.11,13.781,13.847,193098,0
2016-07-28,13.837,13.993,13.817,13.827,98936,0
2016-07-29,13.864,14.128,13.864,13.979,175927,0
2016-08-01,13.996,14.062,13.791,13.847,109144,0
2016-08-02,13.808,13.979,13.442,13.498,194820,0
2016-08-03,13.498,13.864,13.479,13.574,231427,0
2016-08-04,13.677,13.697,13.413,13.451,161659,0
2016-08-05,13.385,13.705,13.187,13.536,197601,0
2016-08-08,13.517,13.761,13.451,13.639,148397,0
2016-08-09,13.545,14.071,13.545,14.035,187599,0
2016-08-10,14.1,14.11,13.791,13.873,325427,0
2016-08-11,13.913,13.934,13.461,13.592,159875,0
2016-08-12,13.517,13.781,13.517,13.686,106832,0
2016-08-15,13.658,13.752,13.545,13.545,115253,0
2016-08-16,13.536,13.555,13.216,13.301,179233,0
2016-08-17,13.329,13.395,12.991,13.263,171516,0
2016-08-18,13.216,13.385,13.179,13.357,88139,0
2016-08-19,13.376,13.442,13.075,13.31,182421,0
2016-08-22,13.253,13.367,13.094,13.197,127764,0
2016-08-23,13.179,13.292,13.094,13.113,120941,0
2016-08-24,13.187,13.187,12.944,13.019,212661,0
2016-08-25,12.962,13.423,12.962,13.367,192859,0
2016-08-26,13.348,13.442,12.981,13.037,322046,0
2016-08-29,13.066,13.207,12.925,13.01,153734,0
2016-08-30,12.971,12.991,12.793,12.869,164860,0
2016-08-31,12.822,13.108,12.808,13.01,135732,0
2016-09-01,13.057,13.057,12.803,12.925,152652,0
2016-09-02,13.028,13.292,13.001,13.094,123185,0
2016-09-06,13.104,13.187,13.019,13.131,118182,0
2016-09-07,13.123,13.63,13.123,13.508,431646,0
2016-09-08,13.508,13.536,13.405,13.508,159563,0
2016-09-09,13.489,13.536,12.793,12.84,413727,0
2016-09-12,12.784,13.131,12.737,13.085,242358,0
2016-09-13,13.039,13.196,12.648,12.801,320376,0
2016-09-14,12.791,12.935,12.581,12.658,243929,0
2016-09-15,12.705,12.744,12.362,12.562,317105,0
2016-09-16,12.544,13.126,12.505,13.002,536796,0
2016-09-19,13.02,13.087,12.791,12.915,148264,0
2016-09-20,12.935,12.935,12.554,12.782,190173,0
2016-09-21,12.782,12.954,12.611,12.925,178070,0
2016-09-22,12.992,13.154,12.954,13.097,206729,0
2016-09-23,13.039,13.402,12.935,13.288,197842,0
2016-09-26,13.164,13.335,13.002,13.011,220977,0
2016-09-27,12.963,13.011,12.648,12.705,132714,0
2016-09-28,12.695,12.992,12.638,12.992,176335,0
2016-09-29,13.002,13.002,12.818,12.905,111110,0
2016-09-30,12.963,12.963,12.725,12.887,144485,0
2016-10-03,12.801,12.801,12.591,12.648,157222,0
2016-10-04,12.687,12.695,12.067,12.21,305957,0
2016-10-05,12.201,12.238,11.78,11.79,387822,0
2016-10-06,11.704,12,11.541,11.924,319266,0
2016-10-07,11.904,12.124,11.828,11.904,168054,0
2016-10-10,11.961,12.058,11.885,11.971,173455,0
2016-10-11,11.99,11.999,11.466,11.598,264208,0
2016-10-12,11.581,11.77,11.551,11.752,129981,0
2016-10-13,11.752,12.029,11.695,11.904,224785,0
2016-10-14,11.961,12.352,11.914,12.258,269094,0
2016-10-17,12.305,12.448,12.21,12.362,173990,0
2016-10-18,12.439,12.524,12.372,12.419,89106,0
2016-10-19,12.554,12.685,12.451,12.62,165334,0
2016-10-20,12.638,12.782,12.503,12.581,82961,0
2016-10-21,12.524,12.744,12.524,12.638,103984,0
2016-10-24,12.705,12.839,12.611,12.782,110357,0
2016-10-25,12.715,12.715,12.524,12.648,105774,0
2016-10-26,12.562,12.581,12.267,12.333,98494,0
2016-10-27,12.382,12.39,12.028,12.057,141582,0
2016-10-28,12.057,12.218,12.019,12.076,117636,0
2016-10-31,12.067,12.462,12.019,12.419,133415,0
2016-11-01,12.544,12.62,12,12.076,217284,0
2016-11-02,12.028,12.419,11.971,12.352,211171,0
2016-11-03,12.4,12.725,12.276,12.62,230939,0
2016-11-04,12.629,12.725,12.561,12.601,178067,0
2016-11-07,12.725,12.837,12.448,12.524,202633,0
2016-11-08,12.514,12.62,12.338,12.4,169765,0
2016-11-09,12.057,12.524,11.933,12.419,256719,0
2016-11-10,12.486,12.534,12.038,12.21,333376,0
2016-11-11,12.248,12.585,12.165,12.448,221507,0
2016-11-14,12.477,12.629,12.349,12.591,159531,0
2016-11-15,12.705,12.729,12.419,12.486,118704,0
2016-11-16,12.572,12.705,12.496,12.591,307500,0
2016-11-17,12.638,12.905,12.638,12.782,213218,0
2016-11-18,12.782,13.02,12.782,12.982,353741,0
2016-11-21,13.02,13.084,12.905,13.03,182144,0
2016-11-22,13.116,13.201,12.992,13.059,186865,0
2016-11-23,13.049,13.139,12.935,13.059,105447,0
2016-11-25,13.134,13.201,13.068,13.191,94014,0
2016-11-28,13.173,13.402,13.164,13.307,193423,0
2016-11-29,13.373,13.583,13.315,13.335,227553,0
2016-11-30,13.288,13.325,12.909,12.992,199956,0
2016-12-01,12.954,12.963,12.457,12.638,209709,0
2016-12-02,12.782,12.925,12.705,12.791,154009,0
2016-12-05,12.791,12.878,12.734,12.858,121811,0
2016-12-06,12.915,13.059,12.82,13.011,177477,0
2016-12-07,13.002,13.31,13.002,13.248,196989,0
2016-12-08,13.231,13.354,13.039,13.164,310595,0
2016-12-09,13.164,13.517,13.164,13.459,315173,0
2016-12-12,13.517,13.555,13.403,13.525,237114,0
2016-12-13,13.661,13.661,13.419,13.535,164250,0
2016-12-14,13.517,13.535,13.226,13.236,143005,0
2016-12-15,13.177,13.467,13.09,13.119,252892,0
2016-12-16,13.236,13.41,13.216,13.312,615722,0
2016-12-19,13.332,13.517,13.332,13.507,225133,0
2016-12-20,13.487,13.613,13.342,13.575,157241,0
2016-12-21,13.555,13.642,13.4,13.41,113529,0
2016-12-22,13.371,13.419,13.177,13.361,143806,0
2016-12-23,13.448,13.544,13.361,13.535,73066,0
2016-12-27,13.419,13.744,13.419,13.584,166885,0
2016-12-28,13.613,13.904,13.448,13.894,253478,0
2016-12-29,13.904,14.476,13.846,14.253,472084,0
2016-12-30,14.359,14.494,14.117,14.446,161101,0
2017-01-03,14.494,14.514,14.068,14.33,267074,0
2017-01-04,13.865,14.223,13.778,14.078,232189,0
2017-01-05,14.03,14.146,13.884,14.068,218993,0
2017-01-06,13.962,14.136,13.874,13.952,124563,0
2017-01-09,14.03,14.068,13.884,13.904,150922,0
2017-01-10,13.923,13.923,13.584,13.826,215014,0
2017-01-11,13.807,13.847,13.676,13.739,133279,0
2017-01-12,13.816,14.311,13.371,13.517,170463,0
2017-01-13,13.525,13.642,13.361,13.439,138167,0
2017-01-17,13.517,13.623,13.414,13.419,132851,0
2017-01-18,13.467,13.535,13.356,13.419,106805,0
2017-01-19,13.4,13.633,13.332,13.555,153810,0
2017-01-20,13.535,13.749,13.535,13.593,117825,0
2017-01-23,13.584,13.739,13.448,13.535,121308,0
2017-01-24,13.584,13.671,13.38,13.565,103062,0
2017-01-25,13.555,13.603,13.467,13.555,100185,0
2017-01-26,13.525,13.652,13.429,13.623,118481,0
2017-01-27,13.691,13.691,13.337,13.361,104087,0
2017-01-30,13.487,13.487,13.08,13.08,298434,0
2017-01-31,13.08,13.352,13.08,13.119,283413,0
2017-02-01,13.206,13.448,13.128,13.138,118645,0
2017-02-02,13.226,13.472,13.196,13.439,133930,0
2017-02-03,13.419,13.778,13.371,13.758,165030,0
2017-02-06,13.836,13.846,13.582,13.642,93893,0
2017-02-07,13.691,13.72,13.555,13.603,102877,0
2017-02-08,13.681,13.681,13.448,13.565,86150,0
2017-02-09,13.565,13.661,13.41,13.507,91675,0
2017-02-10,13.448,13.7,13.439,13.671,101753,0
2017-02-13,13.652,13.72,13.571,13.691,84532,0
2017-02-14,13.71,13.758,13.507,13.729,93925,0
2017-02-15,13.613,13.623,13.429,13.584,119727,0
2017-02-16,13.545,13.758,13.545,13.642,130094,0
2017-02-17,13.691,13.729,13.439,13.633,155409,0
2017-02-21,13.71,13.72,13.565,13.652,94600,0
2017-02-22,13.603,13.671,13.477,13.642,101789,0
2017-02-23,13.613,13.758,13.525,13.739,90956,0
2017-02-24,13.671,13.739,13.565,13.729,68366,0
2017-02-27,13.749,13.826,13.661,13.729,109116,0
2017-02-28,13.565,13.613,13.08,13.236,488945,0
2017-03-01,13.109,13.487,12.935,13.419,311002,0
2017-03-02,13.38,13.575,13.274,13.332,111661,0
2017-03-03,13.371,13.371,13.003,13.236,141148,0
2017-03-06,13.41,13.458,12.935,13.186,185094,0
2017-03-07,13.216,13.216,12.935,12.945,151556,0
2017-03-08,12.935,12.957,12.692,12.799,227695,0
2017-03-09,12.751,12.925,12.392,12.499,307736,0
2017-03-10,12.548,12.634,12.217,12.528,302737,0
2017-03-13,12.617,12.676,12.459,12.518,185689,0
2017-03-14,12.498,12.498,12.242,12.262,224652,0
2017-03-15,12.281,12.774,12.272,12.715,222064,0
2017-03-16,12.626,12.822,12.529,12.755,120332,0
2017-03-17,12.755,13.09,12.676,13.05,277342,0
2017-03-20,13.09,13.1,12.814,12.962,106449,0
2017-03-21,12.971,13.031,12.814,12.873,112975,0
2017-03-22,12.873,12.962,12.617,12.932,176933,0
2017-03-23,13.011,13.307,12.912,13.228,201873,0
2017-03-24,13.208,13.257,13.04,13.07,91160,0
2017-03-27,13.08,13.178,12.883,13.07,177695,0
2017-03-28,13.04,13.07,12.804,12.971,152978,0
2017-03-29,12.962,13.09,12.919,13.011,148545,0
2017-03-30,13.05,13.188,13.011,13.139,155390,0
2017-03-31,13.119,13.228,13.021,13.021,308868,0
2017-04-03,13.07,13.139,12.981,13.07,126897,0
2017-04-04,13.178,13.238,13.061,13.218,343811,0
2017-04-05,13.247,13.385,13.1,13.109,210614,0
2017-04-06,13.109,13.297,13.04,13.208,301348,0
2017-04-07,13.218,13.366,13.178,13.198,193663,0
2017-04-10,13.238,13.376,13.208,13.356,157190,0
2017-04-11,13.385,13.652,13.385,13.622,251482,0
2017-04-12,13.661,13.681,13.563,13.622,81091,0
2017-04-13,13.602,13.632,13.405,13.464,90284,0
2017-04-17,13.543,13.573,13.404,13.514,195115,0
2017-04-18,13.642,14.154,13.637,14.154,402851,0
2017-04-19,14.164,14.342,14.095,14.125,178034,0
2017-04-20,14.105,14.169,13.967,14.036,246929,0
2017-04-21,14.026,14.179,14.026,14.085,180305,0
2017-04-24,14.213,14.233,13.893,14.036,180446,0
2017-04-25,13.997,14.302,13.997,14.174,216523,0
2017-04-26,14.174,14.371,14.085,14.164,275241,0
2017-04-27,14.194,14.256,14.095,14.125,105664,0
2017-04-28,14.095,14.115,13.829,13.947,152781,0
2017-05-01,14.016,14.184,13.868,14.164,190233,0
2017-05-02,14.598,15.11,14.361,14.854,487362,0
2017-05-03,14.854,14.855,14.45,14.539,248846,0
2017-05-04,14.539,15.125,14.48,15.041,390481,0
2017-05-05,15.12,15.593,15.051,15.524,456028,0
2017-05-08,15.248,15.731,15.081,15.643,300856,0
2017-05-09,14.617,14.785,14.223,14.292,4391639,0
2017-05-10,14.332,14.943,14.332,14.726,1352138,0
2017-05-11,14.736,14.903,14.588,14.696,408677,0
2017-05-12,14.706,14.791,14.637,14.765,295504,0
2017-05-15,14.844,15.022,14.755,14.815,416314,0
2017-05-16,14.815,14.992,14.752,14.874,376272,0
2017-05-17,14.874,15.1,14.775,14.933,463655,0
2017-05-18,14.933,15.145,14.841,14.992,769833,0
2017-05-19,15.051,15.12,14.923,14.923,806650,0
2017-05-22,14.962,15.071,14.893,14.943,502938,0
2017-05-23,15.012,15.13,14.982,15.031,420871,0
2017-05-24,15.091,15.317,14.992,15.169,550811,0
2017-05-25,15.278,15.406,15.13,15.406,379992,0
2017-05-26,15.396,15.583,15.357,15.534,345223,0
2017-05-30,15.564,15.585,15.317,15.347,262163,0
2017-05-31,15.317,15.426,15.002,15.11,428440,0
2017-06-01,15.12,15.544,15.062,15.524,262099,0
2017-06-02,15.613,16.135,15.564,15.968,593256,0
2017-06-05,15.958,16.076,15.772,16.017,429972,0
2017-06-06,16.047,16.165,15.919,15.958,236256,0
2017-06-07,16.007,16.096,15.869,15.899,192337,0
2017-06-08,15.85,15.938,15.574,15.899,269252,0
2017-06-09,15.899,16.135,15.85,16.017,243456,0
2017-06-12,16.027,16.264,15.948,16.165,341322,0
2017-06-13,16.19,16.23,15.985,16.17,246033,0
2017-06-14,16.23,16.25,16.03,16.14,209885,0
2017-06-15,16.03,16.26,16.03,16.11,144164,0
2017-06-16,16.01,16.0615,15.6,15.97,873780,0
2017-06-19,16.03,16.09,15.84,16.07,258645,0
2017-06-20,15.99,16.09,15.89,16.08,231913,0
2017-06-21,16.05,16.26,16,16.23,345508,0
2017-06-22,16.23,16.2697,15.98,16.05,231965,0
2017-06-23,16.09,16.22,15.93,16.17,669268,0
2017-06-26,16.28,16.28,16.09,16.19,254326,0
2017-06-27,16.17,16.21,15.89,16,210197,0
2017-06-28,16.01,16.14,15.87,16.12,252620,0
2017-06-29,16.08,16.08,15.87,15.96,202529,0
2017-06-30,15.96,15.96,15.74,15.75,194565,0
2017-07-03,15.85,15.97,15.72,15.93,88111,0
2017-07-05,15.92,15.95,15.56,15.93,297366,0
2017-07-06,15.8,15.8,15.37,15.43,236287,0
2017-07-07,15.41,15.49,15.24,15.45,253058,0
2017-07-10,15.45,15.49,15.13,15.14,247029,0
2017-07-11,15.17,15.59,15.09,15.57,335673,0
2017-07-12,15.65,15.95,15.61,15.87,295804,0
2017-07-13,15.91,16,15.72,15.99,242219,0
2017-07-14,16,16.425,15.974,16.34,333196,0
2017-07-17,16.4,16.48,16.25,16.42,252100,0
2017-07-18,16.43,16.55,16.28,16.49,192771,0
2017-07-19,16.48,16.71,16.42,16.59,289910,0
2017-07-20,16.57,16.63,16.39,16.42,225878,0
2017-07-21,16.6,16.64,16.431,16.58,210418,0
2017-07-24,16.59,16.59,16.35,16.49,126035,0
2017-07-25,16.49,16.59,16.42,16.46,176661,0
2017-07-26,16.45,16.65,16.41,16.58,187398,0
2017-07-27,16.57,17,16.55,16.86,255322,0
2017-07-28,16.86,17.22,16.8,17.19,221140,0
2017-07-31,17.18,17.4,16.97,17.27,323931,0
2017-08-01,16.84,18.11,16.77,17.9,613987,0
2017-08-02,17.85,17.85,17.52,17.62,347980,0
2017-08-03,17.63,17.9,17.42,17.73,293346,0
2017-08-04,17.72,17.81,17.59,17.71,245921,0
2017-08-07,17.75,17.75,17.41,17.55,187650,0
2017-08-08,17.61,17.67,17.41,17.61,228672,0
2017-08-09,17.6,17.73,17.48,17.6,161572,0
2017-08-10,17.54,17.81,17.48,17.69,249379,0
2017-08-11,17.28,17.74,17.2,17.72,314725,0
2017-08-14,17.85,18.36,17.72,18.29,377570,0
2017-08-15,18.32,18.55,18.03,18.38,369978,0
2017-08-16,18.3,18.44,18.22,18.3,202474,0
2017-08-17,18.3,18.4577,18.12,18.13,208883,0
2017-08-18,18,18.08,17.76,17.87,419361,0
2017-08-21,17.97,18.22,17.8,18.19,343338,0
2017-08-22,18.26,18.3302,18.13,18.24,180368,0
2017-08-23,18.21,18.34,18.071,18.26,338400,0
2017-08-24,18.29,18.431,18.17,18.2,297401,0
2017-08-25,18.3,18.3,18.15,18.23,253821,0
2017-08-28,18.24,18.27,18.07,18.16,167227,0
2017-08-29,18.06,18.28,18,18.1,161604,0
2017-08-30,18.03,18.22,18.03,18.16,209480,0
2017-08-31,18.27,18.39,18.18,18.19,314432,0
2017-09-01,18.26,18.3603,18.1736,18.29,179326,0
2017-09-05,18.35,18.4,18.165,18.28,364321,0
2017-09-06,18.34,18.3685,17.8,17.89,343461,0
2017-09-07,17.77,17.9548,17.76,17.83,332085,0
2017-09-08,17.8,18.17,17.79,18.01,298760,0
2017-09-11,18.11,18.289,18.01,18.04,327356,0
2017-09-12,17.98,18.1,17.72,17.78,230254,0
2017-09-13,17.82,18.17,17.78,18.11,349455,0
2017-09-14,17.86,18.1,17.72,18.04,417122,0
2017-09-15,18.04,18.05,17.62,17.96,983807,0
2017-09-18,17.99,18.22,17.86,18.18,983287,0
2017-09-19,18.05,18.61,18.05,18.53,429957,0
2017-09-20,18.55,18.69,18.44,18.52,289625,0
2017-09-21,18.5,18.61,18.3157,18.47,233061,0
2017-09-22,18.38,18.57,18.22,18.52,484460,0
2017-09-25,18.65,19.1899,18.65,19.11,580034,0
2017-09-26,19.04,19.12,18.7386,19.06,300854,0
2017-09-27,19.05,19.05,18.62,18.85,344565,0
2017-09-28,18.86,18.94,18.75,18.85,213649,0
2017-09-29,18.82,18.95,18.74,18.88,238463,0
2017-10-02,19,19.14,18.73,19.14,205196,0
2017-10-03,19.07,19.11,18.8612,18.93,250589,0
2017-10-04,18.9,18.98,18.73,18.98,298874,0
2017-10-05,19.02,19.44,19.02,19.42,247365,0
2017-10-06,19.35,19.35,19.0504,19.21,168936,0
2017-10-09,19.1,19.3303,19.1,19.21,229463,0
2017-10-10,19.25,19.463,19.1,19.2,222601,0
2017-10-11,19.32,19.54,19.29,19.47,346342,0
2017-10-12,19.54,19.81,19.42,19.78,284208,0
2017-10-13,19.85,19.99,19.71,19.88,256686,0
2017-10-16,19.91,20.28,19.8313,20.21,360767,0
2017-10-17,20.16,20.43,20.0718,20.24,409796,0
2017-10-18,20.19,20.33,20.12,20.21,538998,0
2017-10-19,20.2,20.27,20.08,20.17,365823,0
2017-10-20,20.19,20.33,20.1,20.21,241638,0
2017-10-23,20.24,20.382,20.18,20.2,277331,0
2017-10-24,20.25,20.47,20.01,20.43,380296,0
2017-10-25,20.38,20.51,20,20.5,365139,0
2017-10-26,20.62,20.72,20.455,20.49,300986,0
2017-10-27,20.5,20.64,20.4,20.49,278839,0
2017-10-30,20.5294,20.56,19.88,20.12,308491,0
2017-10-31,19.75,20.18,19.52,19.85,646885,0
2017-11-01,19.96,20.5357,19.94,20.3,468351,0
2017-11-02,20.36,20.84,20.1975,20.68,453957,0
2017-11-03,20.63,20.83,20.45,20.56,280085,0
2017-11-06,20.58,20.71,20.4401,20.64,298933,0
2017-11-07,20.68,21.13,20.62,20.71,366046,0
2017-11-08,20.61,20.88,20.49,20.88,302309,0
2017-11-09,21.07,21.11,21.07,21.07,267230,0
2017-11-10,20.9,21.23,20.8634,21.1,316945,0
