Date,Open,High,Low,Close,Volume,OpenInt
2011-06-03,8.1666,8.246,7.7692,8.0341,8860,0
2011-06-06,8.0341,8.0341,7.7339,7.9371,3701,0
2011-06-07,7.9459,7.9459,7.4954,7.7692,9797,0
2011-06-08,7.8487,7.8487,7.7163,7.8223,3956,0
2011-06-09,7.8575,7.9459,7.5045,7.9459,2932,0
2011-06-10,7.6987,7.6987,7.5397,7.6809,1876,0
2011-06-13,7.9194,7.9459,7.5045,7.5132,2708,0
2011-06-14,7.5045,7.9459,7.1159,7.9459,3817,0
2011-06-15,7.7251,7.7251,7.7251,7.7251,511,0
2011-06-16,7.628,7.628,7.0717,7.5045,1409,0
2011-06-17,7.8929,7.9459,7.4954,7.7075,4160,0
2011-06-20,7.5132,7.5132,7.0717,7.0717,3373,0
2011-06-21,7.0717,7.6633,6.4184,6.8599,10466,0
2011-06-22,5.6856,6.1007,5.1824,5.4739,53243,0
2011-06-23,5.3237,5.7388,5.2089,5.2972,18975,0
2011-06-24,5.2972,5.4119,5.0765,5.0765,8991,0
2011-06-27,5.2972,5.2972,4.4143,4.9794,35126,0
2011-06-28,5.0589,5.2972,4.7675,5.2972,12655,0
2011-06-29,5.4207,5.7299,5.3324,5.6239,53986,0
2011-06-30,5.5621,6.4095,5.5621,5.7209,16138,0
2011-07-01,5.5266,5.5266,4.6351,4.8559,133192,0
2011-07-05,4.8559,5.0765,4.7675,4.8735,29921,0
2011-07-06,4.8559,5.1294,4.847,4.9706,33627,0
2011-07-07,5.0589,5.2972,4.9088,5.0322,18386,0
2011-07-08,5.0854,5.1649,4.8999,5.1294,26833,0
2011-07-11,5.0146,5.9857,4.8999,5.933,79332,0
2011-07-12,5.9593,5.9593,5.5179,5.8005,60802,0
2011-07-13,5.9593,5.9593,5.5797,5.8711,26924,0
2011-07-14,5.924,5.924,5.7563,5.8358,21691,0
2011-07-15,5.7563,5.9505,5.6062,5.6593,21405,0
2011-07-18,5.5445,5.6946,5.1736,5.5534,29427,0
2011-07-19,5.5621,5.7388,5.5179,5.7388,26174,0
2011-07-20,5.7209,5.7388,5.3414,5.6768,12447,0
2011-07-21,5.7299,5.7299,5.4826,5.5003,15332,0
2011-07-22,5.5974,5.712,5.2443,5.3148,50651,0
2011-07-25,5.3591,5.6856,5.3502,5.5179,23545,0
2011-07-26,5.4826,5.4826,5.2266,5.2884,22223,0
2011-07-27,5.3502,5.3502,5.0854,5.1913,23775,0
2011-07-28,5.1913,5.2002,5.0765,5.1383,8478,0
2011-07-29,5.2972,5.3679,5.1207,5.3502,15293,0
2011-08-01,5.7034,5.7034,5.3414,5.5974,3342,0
2011-08-02,5.3148,5.6768,5.2089,5.2795,11164,0
2011-08-03,5.2884,5.5179,5.2884,5.5179,10486,0
2011-08-04,5.3766,5.3766,5.2884,5.2884,6732,0
2011-08-05,5.2972,5.2972,5.2708,5.2884,35242,0
2011-08-08,5.3061,5.3237,5.0765,5.2531,159472,0
2011-08-09,5.2089,5.4826,5.2089,5.2089,46202,0
2011-08-10,5.1207,5.2531,5.1207,5.2531,36326,0
2011-08-11,5.2531,5.2972,5.2531,5.2884,9325,0
2011-08-12,5.2972,5.3855,5.2972,5.3324,2623,0
2011-08-15,5.3061,5.3324,5.2972,5.2972,14619,0
2011-08-16,5.2972,5.2972,5.2884,5.2884,5890,0
2011-08-17,5.4826,5.6856,5.2884,5.4031,25717,0
2011-08-18,5.4031,5.4473,5.2884,5.2972,30833,0
2011-08-19,5.3148,5.6856,5.2795,5.2884,15457,0
2011-08-22,5.3061,5.4207,5.2884,5.2884,8712,0
2011-08-23,5.3061,5.3414,5.2795,5.2972,9981,0
2011-08-24,5.2972,5.3237,5.1736,5.2972,21747,0
2011-08-25,5.2972,5.2972,5.2531,5.2972,26278,0
2011-08-26,5.2795,5.2972,5.2708,5.2972,4077,0
2011-08-29,5.2972,5.2972,5.0854,5.262,18491,0
2011-08-30,5.2531,5.2972,5.1824,5.2884,8609,0
2011-08-31,5.2884,5.2972,5.2708,5.2708,1314,0
2011-09-01,5.2708,5.2972,5.2708,5.2972,792,0
2011-09-02,5.2884,5.2972,5.2708,5.2972,15584,0
2011-09-06,5.1824,5.2884,5.1649,5.2884,2794,0
2011-09-07,5.2002,5.2884,5.156,5.2884,3243,0
2011-09-08,5.2089,5.2972,5.1649,5.2354,13697,0
2011-09-09,5.1649,5.2266,5.1649,5.2266,8153,0
2011-09-12,5.1736,5.2884,5.1736,5.2708,4141,0
2011-09-13,5.2443,5.2443,5.1824,5.2443,9548,0
2011-09-14,5.1649,5.2266,5.1383,5.2266,9228,0
2011-09-15,5.1736,5.2266,5.156,5.2266,1851,0
2011-09-16,5.2354,5.2531,4.9353,4.9353,12467,0
2011-09-19,5.0146,5.1207,5.0146,5.1207,3893,0
2011-09-20,5.0501,5.2089,5.0501,5.156,9697,0
2011-09-21,4.997,5.0765,4.9882,5.0765,1607,0
2011-09-22,4.944,5.1029,4.944,4.9882,2636,0
2011-09-23,5.1207,5.1207,5.0765,5.0854,9413,0
2011-09-26,5.1117,5.1824,5.0412,5.1029,15764,0
2011-09-27,5.1294,5.1824,5.0501,5.0501,3677,0
2011-09-28,5.0146,5.0235,4.8559,4.8646,4833,0
2011-09-29,4.9176,5.0676,4.8999,5.0676,3871,0
2011-09-30,4.8999,4.9088,4.8999,4.8999,1473,0
2011-10-03,4.9088,5.1207,4.7765,4.9618,4265,0
2011-10-04,4.997,4.997,4.6526,4.7322,5656,0
2011-10-05,4.7322,4.944,4.5028,4.688,10546,0
2011-10-06,4.5291,4.6792,4.5291,4.6351,7388,0
2011-10-07,4.6351,4.6351,4.5909,4.6351,9450,0
2011-10-10,4.5999,4.7939,4.5555,4.6351,8260,0
2011-10-11,4.6438,4.6792,4.6086,4.6351,5464,0
2011-10-12,4.6438,4.6438,4.6351,4.6351,7477,0
2011-10-13,4.6438,4.6969,4.5909,4.6969,5237,0
2011-10-14,4.6704,4.6704,4.6351,4.6351,3354,0
2011-10-17,4.6438,4.8381,4.6351,4.8381,7381,0
2011-10-18,4.6526,4.8204,4.6438,4.6617,3715,0
2011-10-19,4.6351,4.6351,4.6351,4.6351,1937,0
2011-10-20,4.8204,4.8204,4.7853,4.7853,229,0
2011-10-21,4.8117,4.8117,4.8117,4.8117,111,0
2011-10-24,4.6792,4.847,4.6792,4.7765,1564,0
2011-10-25,4.6792,4.6792,4.6617,4.6792,2028,0
2011-10-26,4.6969,4.7233,4.6792,4.7233,2267,0
2011-10-27,4.6617,4.8999,4.6617,4.8999,6672,0
2011-10-28,4.8823,5.2089,4.8646,5.0322,3522,0
2011-10-31,4.9529,4.9529,4.944,4.944,567,0
2011-11-01,5.0235,5.0235,4.9618,5.0146,452,0
2011-11-02,5.0146,5.2972,5.0146,5.1207,2887,0
2011-11-03,5.2176,5.2795,5.1913,5.1913,451,0
2011-11-04,4.8999,5.2443,4.8999,5.2002,1202,0
2011-11-07,4.8559,5.0854,4.8559,4.9088,4985,0
2011-11-08,5.2795,5.2884,5.1029,5.1471,1472,0
2011-11-09,4.8911,4.8911,4.8559,4.8559,2870,0
2011-11-10,4.8559,4.8559,4.6438,4.7233,4648,0
2011-11-11,4.7233,4.7233,4.6526,4.6526,1788,0
2011-11-14,4.6617,4.688,4.6438,4.688,1246,0
2011-11-15,4.7146,4.7146,4.6351,4.6438,1358,0
2011-11-16,4.7146,4.7146,4.6438,4.6438,2597,0
2011-11-17,4.847,4.847,4.4143,4.4848,11514,0
2011-11-18,4.4584,4.4675,4.3879,4.3967,6932,0
2011-11-21,4.3085,4.5555,4.2819,4.5028,11604,0
2011-11-22,4.4143,4.4848,4.3702,4.4848,2266,0
2011-11-23,4.4409,4.4938,4.3614,4.3879,2604,0
2011-11-28,4.4584,4.4675,4.3437,4.3702,1612,0
2011-11-29,4.4143,4.4848,4.3614,4.4143,6919,0
2011-11-30,4.4143,4.4143,4.4143,4.4143,554,0
2011-12-01,4.3085,4.4143,4.229,4.2732,9055,0
2011-12-02,4.2554,4.3526,4.1054,4.2378,10784,0
2011-12-06,4.176,4.8204,4.176,4.8204,703,0
2011-12-07,4.4143,4.8117,4.3702,4.6704,6063,0
2011-12-08,4.2378,4.5467,4.2378,4.3261,12184,0
2011-12-09,4.1494,4.3526,4.1494,4.3526,1314,0
2011-12-12,4.3967,4.4321,4.3967,4.4143,2967,0
2011-12-13,4.3261,4.4584,4.3085,4.3702,7204,0
2011-12-14,4.4143,4.4143,4.4143,4.4143,229,0
2011-12-15,4.5114,4.5114,4.3879,4.4143,5138,0
2011-12-16,4.4231,4.5381,4.4056,4.4143,4827,0
2011-12-19,4.3702,4.3702,4.3702,4.3702,111,0
2011-12-20,4.4143,4.4231,4.4143,4.4143,1133,0
2011-12-21,4.4056,4.4143,4.4056,4.4143,23278,0
2011-12-22,4.4143,4.5114,4.3702,4.3702,5065,0
2011-12-23,4.3261,4.3348,4.3261,4.3261,680,0
2011-12-27,4.3261,4.3261,4.1054,4.2378,10890,0
2011-12-28,4.176,4.2465,4.176,4.176,2379,0
2011-12-29,4.2112,4.2112,3.9995,3.9995,4984,0
2011-12-30,4.0258,4.1848,3.7964,3.8139,35837,0
2012-01-03,3.8934,4.0788,3.8404,4.0788,4725,0
2012-01-04,3.9463,3.9995,3.8758,3.9551,3642,0
2012-01-05,3.8847,3.9905,3.8229,3.9818,3913,0
2012-01-06,3.8847,3.973,3.8493,3.8493,2910,0
2012-01-10,3.8404,4.1673,3.8139,4.0611,7598,0
2012-01-11,4.1319,4.2819,4.0258,4.1494,9991,0
2012-01-12,4.1848,4.2819,4.0522,4.1054,7190,0
2012-01-13,4.2819,4.2819,4.1405,4.2819,5111,0
2012-01-17,4.2732,4.2819,4.229,4.229,7362,0
2012-01-18,4.2465,4.2554,4.2465,4.2465,2316,0
2012-01-19,4.2642,4.3261,4.2642,4.2819,5937,0
2012-01-20,4.4143,4.7411,4.4143,4.6351,3943,0
2012-01-23,4.8292,5.2443,4.8028,4.8823,6983,0
2012-01-24,4.8559,5.2354,4.8559,4.9264,6293,0
2012-01-25,5.0146,5.0146,4.8823,4.8823,399,0
2012-01-26,4.9706,5.2972,4.8559,4.8559,13667,0
2012-01-27,5.0235,5.0235,4.8735,4.8735,540,0
2012-01-30,4.8559,5.0322,4.8559,4.8646,2720,0
2012-01-31,4.944,5.0235,4.8646,4.8646,2606,0
2012-02-01,4.8646,4.9706,4.8559,4.8559,1358,0
2012-02-02,4.8999,4.944,4.7322,4.847,3459,0
2012-02-03,4.8292,4.8999,4.7765,4.847,3283,0
2012-02-06,4.8117,4.9529,4.7675,4.8028,3266,0
2012-02-07,4.7765,4.8559,4.7765,4.8559,1271,0
2012-02-08,4.8559,4.8559,4.7675,4.7675,5042,0
2012-02-09,4.8559,4.8559,4.7675,4.8028,1546,0
2012-02-10,4.8381,4.944,4.7675,4.8999,8919,0
2012-02-13,4.944,5.0235,4.8559,5.0235,9547,0
2012-02-14,5.0235,5.6239,5.0235,5.2708,17952,0
2012-02-15,5.2972,5.5179,5.2972,5.4739,13020,0
2012-02-16,5.5797,5.6062,5.4297,5.4385,3348,0
2012-02-17,5.5179,6.4803,5.1029,5.9419,44686,0
2012-02-21,5.9857,6.4008,5.9857,6.3125,29265,0
2012-02-22,6.4008,6.4008,6.2683,6.2683,25601,0
2012-02-23,6.18,6.2683,5.7209,6.18,11155,0
2012-02-24,5.5179,6.2242,5.5179,6.18,2620,0
2012-02-27,5.9946,6.18,5.9946,6.1447,3340,0
2012-02-28,6.1713,6.18,6.1536,6.1536,1133,0
2012-02-29,6.18,6.2683,6.18,6.2683,3101,0
2012-03-01,5.9593,6.2683,5.8269,6.0918,4576,0
2012-03-02,6.1978,6.2066,5.8269,5.9593,4900,0
2012-03-05,6.1713,6.1713,5.7388,5.8624,1403,0
2012-03-06,5.8005,6.0476,5.7828,5.8624,2723,0
2012-03-07,5.9593,6.0476,5.9593,5.9683,2922,0
2012-03-08,6.1713,6.18,5.8976,5.9683,3480,0
2012-03-09,6.0743,6.0918,5.7828,6.0125,3340,0
2012-03-12,6.0918,6.0918,5.9505,6.0036,4599,0
2012-03-13,5.9857,6.0918,5.8798,5.924,2349,0
2012-03-14,5.9857,6.0476,5.9151,5.9505,1869,0
2012-03-15,6.03,6.0918,5.9151,6.0036,3830,0
2012-03-16,6.0829,6.0829,5.7475,5.924,3776,0
2012-03-19,5.9065,6.1007,5.8091,6.0036,5736,0
2012-03-20,5.9946,6.0036,5.8358,5.9151,3335,0
2012-03-21,5.9946,6.0036,5.9505,6.0036,5368,0
2012-03-22,6.0036,6.0036,5.8624,5.9772,2580,0
2012-03-23,5.9151,6.039,5.9151,5.9857,7930,0
2012-03-26,5.9946,6.0036,5.8445,6.0036,1133,0
2012-03-27,6.021,6.0476,5.8535,6.0036,2859,0
2012-03-28,6.0036,6.0036,5.924,5.924,907,0
2012-03-29,5.8269,6.0036,5.8269,5.9772,1020,0
2012-03-30,5.9946,6.0476,5.8358,6.021,1259,0
2012-04-02,6.0565,6.0918,5.8624,6.039,3768,0
2012-04-03,5.7209,6.03,5.6946,6.021,1358,0
2012-04-04,6.03,6.0918,5.7388,5.8888,3066,0
2012-04-05,5.8005,6.021,5.3061,5.3061,12291,0
2012-04-09,5.4385,5.4385,5.2972,5.4297,5513,0
2012-04-10,5.2972,5.4914,5.2972,5.465,6384,0
2012-04-11,5.4561,5.7828,5.4561,5.6415,5268,0
2012-04-12,5.774,5.8711,5.6062,5.7388,15703,0
2012-04-13,5.8269,5.8269,5.6856,5.712,1246,0
2012-04-16,5.8624,6.039,5.6946,5.9946,10202,0
2012-04-17,5.9151,6.0476,5.8269,6.021,4547,0
2012-04-18,5.933,6.0829,5.7917,6.021,2646,0
2012-04-19,5.9419,6.1361,5.9419,6.1361,1473,0
2012-04-20,6.1536,6.2242,6.1361,6.1361,1358,0
2012-04-23,6.2683,6.3567,6.1713,6.339,19835,0
2012-04-24,6.3036,6.8422,6.3036,6.7979,13346,0
2012-04-25,6.8688,7.0984,6.8688,7.0984,32115,0
2012-04-26,7.0542,7.9459,7.0542,7.8751,18070,0
2012-04-27,7.7605,8.8023,7.7605,8.8023,120090,0
2012-04-30,8.2283,8.4315,7.7251,8.343,49248,0
2012-05-01,8.343,8.3873,8.2196,8.2814,7368,0
2012-05-02,8.2371,8.246,7.9899,7.9899,14403,0
2012-05-03,7.9988,8.0341,7.2926,7.4779,49728,0
2012-05-04,7.4427,7.6722,7.266,7.6017,24769,0
2012-05-07,7.4427,7.5045,7.3632,7.4602,10489,0
2012-05-08,7.3367,7.5926,7.2926,7.5308,24165,0
2012-05-09,7.4249,7.6809,7.319,7.5926,28985,0
2012-05-10,7.628,7.6809,7.4161,7.637,41197,0
2012-05-11,7.5132,7.5485,7.4161,7.4954,7661,0
2012-05-14,7.3279,7.4602,7.107,7.266,7585,0
2012-05-15,7.3543,7.4602,7.3543,7.4602,2749,0
2012-05-16,7.4602,7.4602,7.2836,7.4161,3103,0
2012-05-17,7.3279,7.4161,7.2396,7.2836,25865,0
2012-05-18,7.2926,7.3367,7.1691,7.2748,7001,0
2012-05-21,7.2218,7.2836,7.1422,7.2836,8178,0
2012-05-22,7.2836,7.2836,7.01,7.0189,10930,0
2012-05-23,7.0011,7.0717,6.6745,6.6922,23062,0
2012-05-24,6.6657,6.7805,6.6392,6.7805,2447,0
2012-05-25,6.7275,6.8422,6.6305,6.7541,7760,0
2012-05-29,6.8422,6.8775,6.6216,6.7541,8868,0
2012-05-30,6.6479,6.8422,6.6216,6.6657,23135,0
2012-05-31,6.6216,6.7541,6.6216,6.7452,3433,0
2012-06-01,6.8247,6.8247,6.6216,6.7009,3059,0
2012-06-04,6.6922,6.8247,6.6922,6.7275,6168,0
2012-06-05,6.8422,6.8422,6.6305,6.8422,5469,0
2012-06-06,6.8952,6.8952,6.6479,6.8422,1992,0
2012-06-07,6.8864,6.8864,6.7627,6.8422,1166,0
2012-06-08,6.8422,6.9746,6.7541,6.9395,21301,0
2012-06-11,6.8599,6.8599,6.2772,6.4095,23237,0
2012-06-12,6.4095,6.7805,6.4008,6.6125,3937,0
2012-06-13,6.6745,6.8247,6.3655,6.8069,3638,0
2012-06-14,6.8333,6.9306,6.7627,6.8159,11101,0
2012-06-15,6.7893,6.8422,6.5772,6.8247,12696,0
2012-06-18,6.8422,6.8511,6.7716,6.7805,9299,0
2012-06-19,6.8511,6.9306,6.7363,6.8333,19841,0
2012-06-20,6.8422,6.8422,6.7098,6.7275,14220,0
2012-06-21,6.7452,6.9923,6.6479,6.9217,32715,0
2012-06-22,6.8511,7.0452,6.6569,6.957,456385,0
2012-06-25,6.8422,7.0011,6.6745,6.6832,5882,0
2012-06-26,6.7098,6.8864,6.7098,6.8422,8841,0
2012-06-27,6.8159,6.9746,6.8159,6.957,9235,0
2012-06-28,6.9128,7.9018,6.9128,7.5926,83702,0
2012-06-29,7.4161,7.6017,6.8069,7.1512,24315,0
2012-07-02,7.1954,7.5221,7.1864,7.5045,16264,0
2012-07-03,7.4427,7.5045,7.3985,7.5045,11087,0
2012-07-05,7.4161,7.5045,7.319,7.5045,16745,0
2012-07-06,7.4338,7.5045,7.3101,7.3101,4935,0
2012-07-09,7.2572,7.4338,6.6216,6.6745,33281,0
2012-07-10,6.7275,7.0542,6.7275,6.9923,5675,0
2012-07-11,7.01,7.3985,6.7275,7.2044,9597,0
2012-07-12,7.3632,7.4514,7.0717,7.3895,6817,0
2012-07-13,7.4427,7.6325,7.2836,7.4161,44020,0
2012-07-16,7.3279,7.372,7.1512,7.266,12459,0
2012-07-17,7.3587,7.394,7.2571,7.3367,8812,0
2012-07-18,7.3367,7.4514,7.2836,7.4249,6341,0
2012-07-19,7.3985,7.3985,6.7979,6.8864,16637,0
2012-07-20,7.0277,7.5045,6.9923,7.1954,7216,0
2012-07-23,7.1777,7.4161,7.0632,7.3279,5886,0
2012-07-24,7.4074,7.4161,7.0841,7.1601,3066,0
2012-07-25,7.2572,7.3985,7.0984,7.3985,4020,0
2012-07-26,7.4338,7.4602,7.0805,7.4161,5043,0
2012-07-27,7.372,7.4514,7.1248,7.2926,6918,0
2012-07-30,7.1512,7.4161,7.1512,7.2836,1770,0
2012-07-31,7.2308,7.4514,7.2308,7.3454,15251,0
2012-08-01,7.3367,7.3807,7.1338,7.1512,7096,0
2012-08-02,7.0632,7.5045,7.0632,7.2483,15507,0
2012-08-03,7.3895,7.4867,7.319,7.4867,12550,0
2012-08-06,7.4867,7.5926,7.3771,7.5045,9046,0
2012-08-07,7.4427,7.6633,7.2748,7.6017,5783,0
2012-08-08,7.5045,7.6633,7.3985,7.6633,2977,0
2012-08-09,7.5397,7.7251,7.5397,7.7075,6336,0
2012-08-10,7.6191,7.6191,7.3367,7.4427,4437,0
2012-08-13,7.3543,7.5573,7.2222,7.5485,5357,0
2012-08-14,7.4338,7.5838,7.4338,7.5838,3462,0
2012-08-15,7.5573,7.7163,7.5521,7.7075,10253,0
2012-08-16,7.628,7.7075,7.628,7.7075,4557,0
2012-08-17,7.6103,7.8575,7.4279,7.8575,5237,0
2012-08-20,7.7339,7.884,7.7339,7.884,3786,0
2012-08-21,7.7692,7.9459,7.7605,7.9194,9383,0
2012-08-22,7.8045,7.9899,7.8045,7.9899,4836,0
2012-08-23,7.8929,8.0782,7.7252,7.9899,8465,0
2012-08-24,7.9018,8.255,7.9018,8.255,9989,0
2012-08-27,8.2723,8.7935,8.255,8.7935,28448,0
2012-08-28,8.6875,8.7899,8.1313,8.7757,10938,0
2012-08-29,8.5021,8.6875,8.4844,8.6875,6156,0
2012-08-30,8.3873,8.6963,8.3873,8.5374,2742,0
2012-08-31,8.4933,8.7403,8.4933,8.6257,5347,0
2012-09-04,8.5374,8.7492,8.5374,8.7492,7640,0
2012-09-05,8.7228,8.7757,8.7139,8.7139,6658,0
2012-09-06,8.7139,8.811,8.7139,8.7846,24201,0
2012-09-07,8.758,8.7935,8.5374,8.705,39438,0
2012-09-10,8.652,8.6963,8.652,8.6963,6527,0
2012-09-11,8.7492,8.7492,8.6363,8.7139,13859,0
2012-09-12,8.6346,8.7403,8.6346,8.7316,3093,0
2012-09-13,8.7403,8.8287,8.6432,8.6698,18577,0
2012-09-14,8.7316,8.8023,8.5994,8.5994,13761,0
2012-09-17,8.546,8.7669,8.546,8.6963,3965,0
2012-09-18,8.1753,8.7403,8.0606,8.5994,6714,0
2012-09-19,8.5814,8.7846,8.0518,8.661,5170,0
2012-09-20,8.2635,8.7669,7.9546,8.4933,1725,0
2012-09-21,8.6257,9.4832,8.6028,9.4832,15562,0
2012-09-24,9.0671,9.0671,8.6787,8.705,8354,0
2012-09-25,8.6167,8.8023,8.6167,8.6432,14511,0
2012-09-26,8.7403,8.8023,8.652,8.705,6622,0
2012-09-27,8.652,8.7757,8.652,8.7757,1665,0
2012-09-28,8.7669,8.7669,8.6167,8.6257,4501,0
2012-10-01,8.5726,8.7316,8.5726,8.7228,2875,0
2012-10-02,8.7669,8.8023,8.7228,8.8023,8488,0
2012-10-03,8.758,9.0405,8.6079,8.7669,9168,0
2012-10-04,8.1666,8.917,8.1666,8.8729,6267,0
2012-10-05,8.8551,9.4654,8.6698,8.7492,5456,0
2012-10-08,8.6257,9.0405,8.6257,8.8729,3663,0
2012-10-09,8.7492,8.8287,8.7492,8.7846,3131,0
2012-10-10,8.661,9.0493,8.6346,8.9257,6756,0
2012-10-11,8.9434,9.2604,8.8023,8.9257,6547,0
2012-10-12,8.9434,9.0493,8.7846,8.8817,2702,0
2012-10-15,8.9522,9.0493,8.8904,9.0493,3485,0
2012-10-16,8.9611,9.0937,8.9611,9.0493,3153,0
2012-10-17,9.0318,9.0937,8.864,8.917,1388,0
2012-10-18,8.8376,9.0405,8.661,8.6787,6325,0
2012-10-19,8.6875,9.0583,8.2904,8.9083,8474,0
2012-10-22,8.7669,9.0493,8.4491,8.4844,12079,0
2012-10-23,8.5904,8.8729,8.5904,8.811,6631,0
2012-10-24,8.9257,8.9257,8.4844,8.5286,18314,0
2012-10-25,8.5374,8.7228,8.5374,8.7228,2610,0
2012-10-26,8.5994,8.9513,8.5994,8.7757,4346,0
2012-10-31,8.7228,8.9611,8.6079,8.8729,9576,0
2012-11-01,8.8287,8.9611,8.564,8.7757,11544,0
2012-11-02,8.6432,8.7316,8.5374,8.564,3508,0
2012-11-05,8.6079,8.7403,8.5374,8.7228,4788,0
2012-11-06,8.6079,8.7403,8.5994,8.5994,9650,0
2012-11-07,8.705,8.7139,7.7251,8.1488,79535,0
2012-11-08,8.255,8.4579,8.255,8.2635,8247,0
2012-11-09,8.246,8.5197,8.1135,8.2635,2527,0
2012-11-12,8.2019,8.2019,7.8223,7.8487,4939,0
2012-11-13,7.9281,8.096,7.9018,7.9899,7868,0
2012-11-14,8.043,8.043,7.7251,7.7692,4632,0
2012-11-15,7.7251,7.8487,7.5573,7.5838,4501,0
2012-11-16,7.7692,7.7692,7.1601,7.4161,6796,0
2012-11-19,7.3895,7.9371,7.3895,7.9371,13805,0
2012-11-20,7.7958,7.7958,7.6589,7.6987,4156,0
2012-11-21,7.5838,7.8604,7.5838,7.8134,1641,0
2012-11-23,7.7958,7.9018,7.7958,7.9018,1002,0
2012-11-26,7.7692,7.9459,7.5926,7.8223,5310,0
2012-11-27,7.8312,7.9371,7.8312,7.8312,2646,0
2012-11-28,7.8313,7.9371,7.8313,7.9105,1064,0
2012-11-29,7.9018,7.9459,7.8223,7.8223,3190,0
2012-11-30,7.8045,7.9194,7.5485,7.7692,8679,0
2012-12-03,7.7692,7.8575,7.7692,7.8487,1041,0
2012-12-04,7.7251,7.8575,7.7251,7.7339,4569,0
2012-12-05,7.7958,7.8223,7.7958,7.8223,1206,0
2012-12-06,7.7605,7.8487,7.6897,7.8487,933,0
2012-12-07,7.8575,7.8575,7.6897,7.8575,5208,0
2012-12-10,7.8223,7.9371,7.7517,7.9018,3765,0
2012-12-11,7.9018,8.0341,7.8664,8.0341,10602,0
2012-12-12,8.0252,8.0252,7.778,7.8312,3388,0
2012-12-13,7.8223,7.9812,7.8223,7.8487,1588,0
2012-12-14,7.8045,7.9724,7.7339,7.9459,6518,0
2012-12-17,7.8223,7.9724,7.7251,7.9724,6098,0
2012-12-18,7.9724,8.0341,7.9459,8.0341,4490,0
2012-12-19,7.9634,8.0165,7.9018,7.9105,2508,0
2012-12-20,7.9459,8.0341,7.8664,7.9459,3987,0
2012-12-21,8.0253,8.6079,7.8045,8.6079,49254,0
2012-12-24,8.5286,8.6079,8.4402,8.4402,2899,0
2012-12-26,8.5994,8.6079,8.2107,8.3342,9173,0
2012-12-27,8.3608,8.3962,8.255,8.2723,6767,0
2012-12-28,8.2019,8.246,8.2019,8.246,2039,0
2012-12-31,8.405,8.6079,8.405,8.6079,9298,0
2013-01-02,8.5994,8.6079,7.9546,8.405,20050,0
2013-01-03,7.9812,8.5994,7.9812,8.4933,6369,0
2013-01-04,8.5994,8.6079,8.405,8.6079,8527,0
2013-01-07,8.4402,8.555,8.3873,8.3873,1949,0
2013-01-08,8.5814,8.6079,8.4844,8.5021,10479,0
2013-01-09,8.5021,8.6079,8.2651,8.5994,5997,0
2013-01-10,8.6079,8.7403,8.5904,8.7403,1874,0
2013-01-11,8.7492,8.7492,8.5197,8.5286,2209,0
2013-01-14,8.5197,8.5197,8.5197,8.5197,222,0
2013-01-15,8.5994,8.7403,8.5726,8.5726,3081,0
2013-01-16,8.564,8.6698,8.4933,8.5726,6129,0
2013-01-17,8.652,8.6875,8.4933,8.6875,6797,0
2013-01-18,8.7139,8.7139,8.5374,8.6257,6973,0
2013-01-22,8.652,8.7492,8.652,8.7403,1782,0
2013-01-23,8.7228,8.7403,8.5286,8.6167,2181,0
2013-01-24,8.661,8.6787,8.3181,8.6698,16322,0
2013-01-25,8.6432,8.7219,8.405,8.6079,9635,0
2013-01-28,8.6432,8.6963,8.546,8.6875,11759,0
2013-01-29,8.6698,8.6698,8.5197,8.6257,6864,0
2013-01-30,8.5994,8.6963,8.5814,8.652,5907,0
2013-01-31,8.6875,8.6963,8.555,8.6963,5932,0
2013-02-01,8.6432,8.7403,8.4933,8.7228,4292,0
2013-02-04,8.6096,8.6096,8.4755,8.564,5386,0
2013-02-05,8.6432,8.7228,8.555,8.6875,4608,0
2013-02-06,8.6875,8.6875,8.555,8.6875,816,0
2013-02-07,8.7669,8.7846,8.5649,8.661,3645,0
2013-02-08,8.661,8.661,8.661,8.661,805,0
2013-02-11,8.6167,8.6875,8.6079,8.6167,2215,0
2013-02-12,8.6087,8.7403,8.6087,8.7403,2418,0
2013-02-13,8.7492,8.7846,8.6257,8.6257,3005,0
2013-02-14,8.6432,8.8023,8.6079,8.7846,4757,0
2013-02-15,8.7846,8.7846,8.6875,8.7669,9541,0
2013-02-19,8.7757,8.7757,8.6079,8.7403,7216,0
2013-02-20,8.6875,8.6875,8.5904,8.6079,20802,0
2013-02-21,8.5994,8.6079,8.4315,8.4315,13763,0
2013-02-22,8.5108,8.5108,8.4933,8.5021,1999,0
2013-02-25,8.555,8.555,8.2723,8.2814,7057,0
2013-02-26,8.2283,8.4402,8.2283,8.3608,4586,0
2013-02-27,8.3608,8.3962,8.343,8.3962,1588,0
2013-02-28,8.246,8.4844,8.246,8.4755,11557,0
2013-03-01,8.3608,8.6079,8.3608,8.5726,3785,0
2013-03-04,8.5374,8.652,8.4755,8.652,2036,0
2013-03-05,8.661,8.6698,8.6079,8.661,3020,0
2013-03-06,8.6963,8.6963,8.5339,8.5726,3063,0
2013-03-07,8.5994,8.6079,8.4755,8.6079,3035,0
2013-03-08,8.652,8.652,8.5814,8.5814,4214,0
2013-03-11,8.5726,8.5726,8.5108,8.5197,301621,0
2013-03-12,8.5726,8.6963,8.5197,8.5374,5843,0
2013-03-13,8.555,8.652,8.555,8.6432,5324,0
2013-03-14,8.652,8.652,8.5286,8.6432,3813,0
2013-03-15,8.6167,8.7846,8.5904,8.5904,13458,0
2013-03-18,8.6079,8.6079,8.5286,8.5286,894,0
2013-03-19,8.6079,8.6346,8.5197,8.546,8868,0
2013-03-20,8.6346,8.6432,8.564,8.6432,3049,0
2013-03-21,8.564,8.6079,8.5197,8.5814,1798,0
2013-03-22,8.5197,8.6167,8.5197,8.6167,595,0
2013-03-25,8.6432,8.6432,8.5374,8.5726,686,0
2013-03-26,8.6167,8.652,8.5286,8.5814,2226,0
2013-03-27,8.5814,8.652,8.5197,8.6079,6693,0
2013-03-28,8.6432,8.8287,8.5374,8.8287,47789,0
2013-04-01,8.7228,8.7757,8.5197,8.555,2664,0
2013-04-02,8.5197,8.5904,8.5197,8.5726,3518,0
2013-04-03,8.5814,8.5994,8.5197,8.5197,3101,0
2013-04-04,8.6079,8.6079,8.5197,8.6079,3026,0
2013-04-05,8.564,8.5726,8.5374,8.5374,1524,0
2013-04-08,8.5197,8.8729,8.5197,8.705,21092,0
2013-04-09,8.5769,8.5769,8.5197,8.5197,3273,0
2013-04-10,8.5197,8.7492,8.5197,8.7492,3370,0
2013-04-11,8.7316,8.7316,8.5197,8.5374,509,0
2013-04-12,8.5197,8.6302,8.5197,8.5814,2117,0
2013-04-15,8.555,8.5994,8.4755,8.5197,8395,0
2013-04-16,8.5994,8.7403,8.555,8.7316,3904,0
2013-04-17,8.6079,8.6079,8.5197,8.5197,6763,0
2013-04-18,8.6432,8.6432,8.5197,8.5286,9711,0
2013-04-19,8.5286,8.6167,8.5197,8.6167,4889,0
2013-04-23,8.6257,8.7403,8.5197,8.7403,7073,0
2013-04-24,8.564,8.652,8.5416,8.564,3254,0
2013-04-25,8.5374,8.555,8.5197,8.5374,2097,0
2013-04-26,8.5374,8.5374,8.5197,8.5197,7388,0
2013-04-29,8.555,8.564,8.5286,8.5374,1040,0
2013-04-30,8.4844,8.555,8.4844,8.555,3699,0
2013-05-01,8.5197,8.5374,8.5197,8.5197,12038,0
2013-05-02,8.555,8.564,8.5197,8.564,2123,0
2013-05-03,8.5286,8.564,8.5197,8.555,8527,0
2013-05-06,8.5286,8.564,8.5197,8.564,3139,0
2013-05-07,8.5374,8.5374,8.5108,8.5108,3118,0
2013-05-08,8.564,8.564,8.5197,8.555,4589,0
2013-05-09,8.5197,8.5374,8.5197,8.5374,12126,0
2013-05-10,8.555,8.555,8.546,8.546,835,0
2013-05-13,8.5197,8.5197,8.5197,8.5197,867,0
2013-05-14,8.564,8.6432,8.555,8.6167,3214,0
2013-05-15,8.6346,8.652,8.6239,8.6432,890,0
2013-05-16,8.6432,8.652,8.5286,8.6432,1936,0
2013-05-17,8.652,8.705,8.5286,8.6875,5343,0
2013-05-20,8.705,8.705,8.5108,8.6963,2375,0
2013-05-21,8.6963,8.6963,8.5197,8.5904,6735,0
2013-05-22,8.5904,8.6221,8.5374,8.5374,1245,0
2013-05-23,8.5374,8.6432,8.4755,8.564,36481,0
2013-05-24,8.4844,8.6167,8.4755,8.564,8800,0
2013-05-28,8.6079,8.6963,8.5197,8.652,3892,0
2013-05-29,8.5814,8.5823,8.5197,8.5197,1425,0
2013-05-30,8.5242,8.652,8.5242,8.6257,874,0
2013-05-31,8.5904,8.6079,8.5197,8.6079,4235,0
2013-06-03,8.4844,8.6257,8.1666,8.564,10607,0
2013-06-04,8.546,8.6432,8.4755,8.5374,4141,0
2013-06-05,8.5374,8.652,8.5197,8.5197,6130,0
2013-06-06,8.4977,8.564,8.4977,8.564,2177,0
2013-06-07,8.564,8.6432,8.555,8.6432,1589,0
2013-06-10,8.6432,8.6432,8.564,8.6432,2274,0
2013-06-11,8.6079,8.6079,8.6079,8.6079,174,0
2013-06-12,8.6079,8.6079,8.5726,8.5726,2004,0
2013-06-13,8.6079,8.6079,8.5904,8.6079,2215,0
2013-06-14,8.5726,8.5726,8.4315,8.4315,6388,0
2013-06-17,8.4933,8.5073,7.9724,8.0782,16614,0
2013-06-18,8.1577,8.5197,8.0695,8.0782,34028,0
2013-06-19,8.1135,8.1135,7.6987,7.7516,5539,0
2013-06-20,7.6897,7.9194,7.5662,7.575,12854,0
2013-06-21,7.6191,8.0165,7.1159,7.2308,28349,0
2013-06-24,7.2926,7.2926,6.9923,6.9923,11222,0
2013-06-25,7.1338,7.1338,6.8422,6.8952,15632,0
2013-06-26,7.0452,7.0805,6.6657,6.7186,15807,0
2013-06-27,6.7716,6.9041,6.7541,6.8247,6385,0
2013-06-28,6.8688,7.4867,6.7452,6.9746,89458,0
2013-07-01,7.0632,7.372,6.9835,7.1422,15566,0
2013-07-02,7.1338,7.9105,7.1338,7.7163,51828,0
2013-07-03,7.7163,7.7251,7.575,7.5926,10832,0
2013-07-05,7.5045,8.6778,7.5045,8.6432,16382,0
2013-07-08,8.4933,8.564,8.343,8.5197,33891,0
2013-07-09,8.343,8.6963,8.343,8.4667,4652,0
2013-07-10,8.6963,8.6963,8.3899,8.5994,26060,0
2013-07-11,8.6928,8.6928,8.4402,8.564,13474,0
2013-07-12,8.4755,8.564,8.343,8.564,13498,0
2013-07-15,8.5726,8.5814,8.5108,8.564,3292,0
2013-07-16,8.6079,8.6963,8.4755,8.6257,7830,0
2013-07-17,8.6698,8.6875,8.4579,8.4667,9557,0
2013-07-18,8.5108,8.6346,8.4755,8.5814,3614,0
2013-07-19,8.5814,8.5814,8.4138,8.4225,9229,0
2013-07-22,8.3962,8.6706,8.3962,8.6079,8704,0
2013-07-23,8.5994,8.8023,8.564,8.652,13531,0
2013-07-24,8.705,8.7757,8.6079,8.7228,4743,0
2013-07-25,8.6432,8.8198,8.5726,8.811,9274,0
2013-07-26,8.7669,8.7935,8.7139,8.7316,8169,0
2013-07-29,8.7563,8.7563,8.6167,8.6167,5002,0
2013-07-30,8.6963,8.6963,8.5994,8.6346,1465,0
2013-07-31,8.7316,8.7316,8.5814,8.6963,2207,0
2013-08-01,8.6787,8.6787,8.5726,8.652,8410,0
2013-08-02,8.564,8.6698,8.405,8.564,6677,0
2013-08-05,8.6167,8.6698,8.5994,8.6346,1721,0
2013-08-06,8.6167,8.652,8.564,8.5726,724,0
2013-08-07,8.564,8.6432,8.5286,8.6432,2769,0
2013-08-08,8.6698,8.6698,8.564,8.5726,1998,0
2013-08-09,8.661,8.661,8.5197,8.5726,16709,0
2013-08-12,8.4667,8.5994,8.4315,8.5108,4880,0
2013-08-13,8.5286,8.5286,8.4534,8.5286,3587,0
2013-08-14,8.5108,8.6432,8.4447,8.4933,4348,0
2013-08-15,8.3962,8.4596,8.3784,8.3962,3408,0
2013-08-16,8.3873,8.6167,8.3873,8.4138,1429,0
2013-08-19,8.3873,8.5904,8.3873,8.3962,3076,0
2013-08-20,8.5197,8.5197,8.3962,8.4755,3036,0
2013-08-21,8.4755,8.5374,8.4225,8.4225,3408,0
2013-08-22,8.4402,8.546,8.4402,8.546,1358,0
2013-08-23,8.5021,8.6079,8.4323,8.5904,2969,0
2013-08-26,8.6079,8.652,8.4491,8.564,6727,0
2013-08-27,8.5108,8.652,8.4402,8.5374,5566,0
2013-08-28,8.4667,8.8287,8.3873,8.564,17718,0
2013-08-29,8.5994,8.661,8.4315,8.4667,11236,0
2013-08-30,8.4315,8.5091,8.2989,8.3962,6464,0
2013-09-03,8.4844,8.5108,8.352,8.3962,2409,0
2013-09-04,8.5374,8.5374,8.3784,8.4933,6084,0
2013-09-05,8.4138,8.4667,8.3873,8.4138,471,0
2013-09-06,8.3873,8.5108,8.3873,8.5108,1121,0
2013-09-09,8.4225,8.5197,8.4225,8.5197,1100,0
2013-09-10,8.3784,8.5197,8.3784,8.405,6542,0
2013-09-11,8.3784,8.4156,8.3784,8.3873,6447,0
2013-09-12,8.5021,8.5021,8.3873,8.3873,2610,0
2013-09-13,8.3962,8.4225,8.3873,8.3873,1425,0
2013-09-16,8.4667,8.4667,8.1666,8.3962,3200,0
2013-09-17,8.4933,8.564,8.2723,8.3784,6477,0
2013-09-18,8.2635,8.564,8.2635,8.546,1246,0
2013-09-19,8.5197,8.5197,8.3255,8.4315,2244,0
2013-09-20,8.3608,8.564,8.2989,8.3608,12222,0
2013-09-23,8.3962,8.3962,8.2904,8.3696,2022,0
2013-09-24,8.343,8.3873,8.2371,8.2904,3625,0
2013-09-25,8.2283,8.3696,8.2107,8.2723,2039,0
2013-09-26,8.3167,8.3696,8.2107,8.3077,3625,0
2013-09-27,8.2904,8.3784,8.2723,8.2723,1037,0
2013-09-30,8.2283,8.3696,8.2196,8.255,2708,0
2013-10-01,8.2635,8.4667,8.2635,8.4579,3311,0
2013-10-02,8.4315,8.4667,8.2723,8.2723,3295,0
2013-10-03,8.3962,8.4315,8.2107,8.255,2266,0
2013-10-04,8.2196,8.4844,8.2196,8.3167,3285,0
2013-10-07,8.3167,8.4579,8.2107,8.3696,7219,0
2013-10-08,8.3873,8.4225,8.3167,8.3167,4417,0
2013-10-09,8.3342,8.3608,8.2814,8.2904,3171,0
2013-10-10,8.2904,8.3608,8.2814,8.3342,2379,0
2013-10-11,8.2814,8.343,8.2814,8.3342,4316,0
2013-10-14,8.2196,8.343,8.2196,8.3167,2491,0
2013-10-15,8.2723,8.2989,8.2723,8.2904,2407,0
2013-10-16,8.2989,8.2989,8.255,8.2635,5476,0
2013-10-17,8.2196,8.255,8.2196,8.255,1586,0
2013-10-18,8.2814,8.2814,8.2107,8.2814,10424,0
2013-10-21,8.2283,8.2989,8.2107,8.2283,4417,0
2013-10-22,8.2107,8.2904,8.2107,8.2107,3397,0
2013-10-23,8.2107,8.2989,8.2107,8.2196,6568,0
2013-10-24,8.193,8.193,7.9546,8.0782,1133,0
2013-10-25,8.0782,8.0782,7.9018,7.9634,3171,0
2013-10-28,7.9459,8.0253,7.9105,7.9988,4646,0
2013-10-29,7.9546,7.9899,7.9018,7.9194,3737,0
2013-10-30,7.9634,8.1577,7.9105,7.9546,2379,0
2013-10-31,8.0782,8.0782,7.8575,7.9281,5763,0
2013-11-01,7.9018,7.9459,7.7251,7.7869,12799,0
2013-11-04,7.8134,8.1049,7.778,7.9371,2944,0
2013-11-05,7.8664,8.096,7.8045,7.8276,3227,0
2013-11-06,7.9812,7.9812,7.7427,7.9194,2831,0
2013-11-07,7.7339,7.884,7.7251,7.7339,5324,0
2013-11-08,7.7251,7.9459,7.7251,7.9281,8495,0
2013-11-11,7.9281,7.9281,7.8045,7.8134,567,0
2013-11-12,7.9194,7.9459,7.7252,7.9281,3890,0
2013-11-13,7.8575,7.9357,7.7251,7.9281,8969,0
2013-11-14,7.9018,7.9018,7.7251,7.8045,6685,0
2013-11-15,7.7427,7.9194,7.7339,7.8223,4417,0
2013-11-18,7.8312,7.9459,7.7251,7.7692,12346,0
2013-11-19,7.8929,7.9371,7.7339,7.7516,9063,0
2013-11-20,7.8134,7.9018,7.7339,7.7427,5664,0
2013-11-21,7.7339,7.9371,7.7251,7.8929,6004,0
2013-11-22,7.8575,7.8575,7.7251,7.8223,5776,0
2013-11-25,7.7958,7.8487,7.7339,7.8487,10985,0
2013-11-26,7.8312,8.3342,7.7251,8.2723,31036,0
2013-11-27,8.2371,8.343,7.9899,8.2904,6796,0
2013-11-29,8.2635,8.343,7.9001,8.1577,1247,0
2013-12-02,7.7251,8.2107,7.7251,7.8664,55841,0
2013-12-03,7.9459,8.1666,7.7339,7.7692,40889,0
2013-12-04,7.7516,7.8312,7.7251,7.7427,5371,0
2013-12-05,7.7427,8.2989,7.7427,7.8045,36447,0
2013-12-06,7.8751,8.255,7.6897,8.096,12119,0
2013-12-09,8.1401,8.2904,7.7251,8.2635,16311,0
2013-12-10,8.2019,8.2196,7.9899,8.1224,24694,0
2013-12-11,8.096,8.1577,7.8045,7.8664,16084,0
2013-12-12,7.8223,8.043,7.8223,7.8575,4757,0
2013-12-13,7.9899,7.9899,7.9018,7.9899,2944,0
2013-12-16,8.0253,8.0606,7.8223,7.9281,6344,0
2013-12-17,7.8134,7.8751,7.7427,7.7516,2114,0
2013-12-18,7.8045,7.9194,7.7251,7.9194,2720,0
2013-12-19,7.7427,7.9281,7.7251,7.7251,4757,0
2013-12-20,7.7692,7.9281,7.637,7.637,61505,0
2013-12-23,7.7427,7.7427,7.637,7.7251,6568,0
2013-12-24,7.8575,7.8575,7.7958,7.7958,959,0
2013-12-26,7.7958,7.8751,7.5308,7.7339,2039,0
2013-12-27,7.7516,7.8045,7.637,7.6456,18576,0
2013-12-30,7.6103,7.7958,7.5926,7.7251,7136,0
2013-12-31,7.6456,7.9459,7.637,7.6809,10030,0
2014-01-02,7.5926,7.9194,7.5926,7.6987,2907,0
2014-01-03,7.6722,7.7692,7.637,7.7692,6875,0
2014-01-06,7.9018,7.9371,7.6809,7.8134,4757,0
2014-01-07,7.8223,7.8223,7.6809,7.7869,4077,0
2014-01-08,7.8223,7.8223,7.6633,7.6633,8269,0
2014-01-09,7.6017,7.8664,7.4954,7.5485,6344,0
2014-01-10,7.5926,7.628,7.5485,7.5838,3737,0
2014-01-13,7.5045,7.6722,7.5045,7.5132,7817,0
2014-01-14,7.5045,7.5132,7.2836,7.4779,18350,0
2014-01-15,7.319,7.4691,7.1601,7.1864,10546,0
2014-01-16,7.1864,7.2396,7.1864,7.2396,8947,0
2014-01-17,7.2572,7.2572,7.1954,7.2483,8835,0
2014-01-21,7.2748,7.2748,7.1954,7.2396,12686,0
2014-01-22,7.266,7.266,7.1954,7.2308,8382,0
2014-01-23,7.1954,7.2483,7.1954,7.2483,1813,0
2014-01-24,7.266,7.266,7.1954,7.2131,6125,0
2014-01-27,7.2748,7.3895,7.1512,7.3101,29451,0
2014-01-28,7.4954,7.4954,7.214,7.372,6854,0
2014-01-29,7.2572,7.5662,7.2572,7.3279,2944,0
2014-01-30,7.2572,7.6722,7.2572,7.5926,10873,0
2014-01-31,7.4602,7.6809,7.3014,7.319,14613,0
2014-02-03,7.1954,7.2748,6.9923,6.9923,19948,0
2014-02-04,7.0364,7.1338,6.7098,6.8775,29525,0
2014-02-05,6.8864,7.0632,6.8864,6.9482,18317,0
2014-02-06,6.9844,7.1512,6.9844,7.1422,13468,0
2014-02-07,7.1512,7.2572,7.0717,7.2396,11209,0
2014-02-10,7.3771,7.3771,7.2396,7.296,9585,0
2014-02-11,7.5045,7.6102,7.266,7.2926,6094,0
2014-02-12,7.2483,7.3895,7.0717,7.2396,11761,0
2014-02-13,7.1864,7.2836,7.1864,7.2836,3881,0
2014-02-14,7.3014,7.485,7.1476,7.2131,4690,0
2014-02-18,7.2572,7.3279,7.1724,7.2926,8607,0
2014-02-19,7.2396,7.3101,7.0717,7.0895,12749,0
2014-02-20,7.319,7.673,7.2044,7.6103,26231,0
2014-02-21,7.6633,7.6799,7.4973,7.6633,14790,0
2014-02-24,7.6809,7.8663,7.6809,7.8575,13310,0
2014-02-25,8.043,8.043,7.7251,7.7339,2096,0
2014-02-26,7.9724,8.0244,7.5671,7.7075,12120,0
2014-02-27,7.5045,7.6968,7.5045,7.5662,4789,0
2014-02-28,7.5926,7.6633,7.5045,7.6633,4991,0
2014-03-03,7.5045,7.6456,7.5045,7.5308,4660,0
2014-03-04,7.6017,7.7075,7.5221,7.6191,12640,0
2014-03-05,7.6103,7.6987,7.5045,7.5926,3646,0
2014-03-06,7.6897,7.6897,7.2748,7.4867,13566,0
2014-03-07,7.319,7.6191,7.319,7.3632,6444,0
2014-03-10,7.4778,7.4778,7.2836,7.3895,1426,0
2014-03-11,7.2836,7.462,7.2836,7.3279,6524,0
2014-03-12,7.4074,7.4427,7.3014,7.4427,2853,0
2014-03-13,7.4249,7.4249,7.3014,7.3367,4835,0
2014-03-14,7.4074,7.4161,7.3721,7.3721,3996,0
2014-03-17,7.4602,7.4602,7.3632,7.372,1471,0
2014-03-18,7.3931,7.637,7.3931,7.637,8577,0
2014-03-19,7.7251,7.7251,7.637,7.637,835,0
2014-03-20,7.6379,7.6379,7.3101,7.3454,23548,0
2014-03-21,7.319,7.6191,7.319,7.5926,3615,0
2014-03-24,7.6544,7.8223,7.6369,7.6987,39601,0
2014-03-25,7.6147,7.8575,7.6147,7.8575,3997,0
2014-03-26,7.8751,7.9018,7.6809,7.6897,5776,0
2014-03-27,7.8045,7.9988,7.7427,7.9899,30397,0
2014-03-28,8.043,8.2928,7.6809,7.8575,13495,0
2014-03-31,7.8664,8.1401,7.6809,8.096,28355,0
2014-04-01,7.8397,8.0386,7.6371,7.7692,14970,0
2014-04-02,8.0782,8.1577,7.637,7.8045,7982,0
2014-04-03,7.7251,8.1224,7.7251,7.9546,5138,0
2014-04-04,8.2283,8.2283,7.7252,8.1313,28305,0
2014-04-07,8.0871,8.0871,7.6987,7.7516,7053,0
2014-04-08,7.9459,7.9459,7.7958,7.7958,8782,0
2014-04-09,7.8312,7.9459,7.8134,7.8751,6580,0
2014-04-10,7.8312,7.8442,7.8134,7.8223,2793,0
2014-04-11,7.7605,7.9459,7.7605,7.8223,9720,0
2014-04-14,7.7536,7.8929,7.7536,7.8929,2612,0
2014-04-15,7.9424,8.1224,7.9415,8.0253,4572,0
2014-04-16,7.9988,7.9988,7.8223,7.9371,4004,0
2014-04-17,7.9194,7.9194,7.8134,7.8575,5144,0
2014-04-21,7.9281,7.9459,7.8929,7.8929,2855,0
2014-04-22,7.9018,7.9018,7.9018,7.9018,1198,0
2014-04-23,7.9018,7.9018,7.8751,7.8751,3602,0
2014-04-24,7.876,7.876,7.778,7.8751,2009,0
2014-04-25,7.778,7.8397,7.7516,7.7516,13118,0
2014-04-28,7.7692,7.9459,7.7605,7.7605,1650,0
2014-04-29,7.8397,7.884,7.7251,7.884,2897,0
2014-04-30,7.7692,7.9459,7.7692,7.8312,10069,0
2014-05-01,7.7958,7.9194,7.6809,7.778,11746,0
2014-05-02,7.7339,7.7339,7.6456,7.6722,2771,0
2014-05-05,7.6456,7.7516,7.5662,7.5662,3938,0
2014-05-06,7.5573,7.5573,7.2836,7.3279,10315,0
2014-05-07,7.3014,7.4867,7.2836,7.3279,9243,0
2014-05-08,7.4602,7.5662,7.372,7.3985,3130,0
2014-05-09,7.5045,7.5045,7.3895,7.4691,1907,0
2014-05-12,7.372,7.4954,7.372,7.4954,2766,0
2014-05-13,7.4779,7.5045,7.4249,7.5045,7696,0
2014-05-14,7.4779,7.4779,7.3101,7.3101,2671,0
2014-05-15,7.2836,7.4867,7.2836,7.3454,4743,0
2014-05-16,7.3807,7.4161,7.328,7.4161,4563,0
2014-05-19,7.3632,7.3632,7.3632,7.3632,585,0
2014-05-20,7.3279,7.4514,7.3279,7.372,6526,0
2014-05-21,7.3279,7.4195,7.3279,7.4074,4958,0
2014-05-22,7.4161,7.4338,7.4161,7.4338,2259,0
2014-05-23,7.3454,7.3985,7.1422,7.3807,8722,0
2014-05-27,7.2131,7.3279,7.2131,7.3101,4417,0
2014-05-28,7.1512,7.4161,7.1512,7.2044,3958,0
2014-05-29,7.3543,7.4338,7.2396,7.2572,2386,0
2014-05-30,7.2926,7.4161,7.107,7.1422,11074,0
2014-06-02,7.0542,7.2483,6.7627,6.8511,15375,0
2014-06-03,6.18,7.0632,6.18,6.233,1813,0
2014-06-04,6.2683,7.0632,6.2683,6.8069,12054,0
2014-06-05,7.0632,7.3279,6.8422,7.2396,18829,0
2014-06-06,7.9018,8.255,7.3985,8.193,21464,0
2014-06-09,7.7339,8.1224,7.7339,7.9724,9446,0
2014-06-10,7.9988,8.0077,7.6898,7.9459,5850,0
2014-06-11,7.6897,8.0341,7.6897,7.7075,14212,0
2014-06-12,7.7427,7.8575,7.2218,7.2483,15821,0
2014-06-13,7.3014,7.7336,7.0632,7.1159,26547,0
2014-06-16,7.107,7.7163,7.107,7.1954,14018,0
2014-06-17,7.1954,7.5926,7.1954,7.3279,24453,0
2014-06-18,7.4691,7.6017,6.9746,7.4338,31323,0
2014-06-19,7.107,7.8397,7.0895,7.5926,14273,0
2014-06-20,7.9459,7.9459,7.5132,7.6987,22773,0
2014-06-23,7.6897,7.9899,7.4954,7.8134,31610,0
2014-06-24,7.8929,7.9899,7.2748,7.8134,30081,0
2014-06-25,7.778,7.9899,7.4161,7.6544,31095,0
2014-06-26,7.575,7.778,7.2926,7.5397,12036,0
2014-06-27,7.8223,7.8223,7.372,7.637,382599,0
2014-06-30,7.5397,8.1224,7.2175,7.8397,26903,0
2014-07-01,7.9371,8.3873,7.8575,8.1666,21314,0
2014-07-02,8.2904,8.3608,7.8312,8.1313,17781,0
2014-07-03,8.3873,8.3873,7.7692,7.9546,1627,0
2014-07-07,8.0253,8.5021,7.778,7.7869,15726,0
2014-07-08,8.0253,8.096,7.7692,7.9634,7405,0
2014-07-09,7.7869,7.9459,7.5221,7.7869,11731,0
2014-07-10,7.9724,7.9724,7.5045,7.5838,4137,0
2014-07-11,7.5045,7.7427,7.5045,7.7427,1385,0
2014-07-14,7.7075,7.8575,7.5485,7.7251,3704,0
2014-07-15,7.6456,7.7692,7.6456,7.6987,1515,0
2014-07-16,7.6809,7.6809,7.5221,7.5308,6315,0
2014-07-17,7.5045,7.6017,7.5045,7.6017,549,0
2014-07-18,7.6722,7.6722,7.5045,7.5127,350,0
2014-07-21,7.5045,7.5926,7.3543,7.3543,4778,0
2014-07-22,7.2218,7.6191,7.1954,7.1954,3830,0
2014-07-23,7.4074,7.4951,7.4074,7.4602,6341,0
2014-07-24,7.319,7.6809,7.2836,7.4161,10640,0
2014-07-25,7.4249,7.628,7.2836,7.3367,9704,0
2014-07-28,7.5838,7.5838,7.1512,7.2396,8509,0
2014-07-29,7.2396,7.2748,7.0632,7.2748,9232,0
2014-07-30,7.6103,7.6103,7.2483,7.372,11079,0
2014-07-31,7.372,7.6543,7.372,7.6543,2720,0
2014-08-01,7.372,7.6809,7.372,7.5045,6035,0
2014-08-04,7.4954,7.6456,7.3721,7.5838,6252,0
2014-08-05,7.372,7.4779,7.372,7.4602,2977,0
2014-08-06,7.372,7.372,7.372,7.372,140,0
2014-08-07,7.4954,7.7163,7.4954,7.575,6577,0
2014-08-08,7.6987,7.7075,7.6987,7.7075,493,0
2014-08-11,7.6987,7.6987,7.5132,7.5749,3829,0
2014-08-12,7.725,7.725,7.7075,7.7075,1268,0
2014-08-13,7.7075,7.7251,7.5132,7.5308,5996,0
2014-08-14,7.5213,7.5326,7.0805,7.1338,21554,0
2014-08-15,7.4161,7.4161,7.2836,7.3199,5263,0
2014-08-18,7.2044,7.4338,7.2044,7.3543,3283,0
2014-08-19,7.4074,7.4161,7.2396,7.2836,14088,0
2014-08-20,7.2836,7.4161,7.2836,7.3014,6813,0
2014-08-21,7.2836,7.3454,7.2836,7.3454,815,0
2014-08-22,7.3576,7.6544,7.3297,7.6103,7045,0
2014-08-25,7.3014,7.4779,7.3014,7.3014,9059,0
2014-08-26,7.5045,7.5045,7.3101,7.3101,451,0
2014-08-27,7.4427,7.4867,7.3014,7.3101,3489,0
2014-08-28,7.5045,7.5045,7.2836,7.2926,9656,0
2014-08-29,7.3014,7.4326,7.3014,7.3279,1552,0
2014-09-02,7.319,7.4867,7.319,7.4249,1577,0
2014-09-03,7.4249,7.4249,7.2926,7.3895,4179,0
2014-09-04,7.3014,7.4954,7.2836,7.3543,10254,0
2014-09-05,7.2968,7.3367,7.2837,7.2926,2551,0
2014-09-08,7.4074,7.9018,7.4074,7.8751,15259,0
2014-09-09,7.6633,7.9018,7.5397,7.8487,15738,0
2014-09-10,7.8575,7.8575,7.5662,7.7163,18932,0
2014-09-11,7.7163,7.9459,7.5662,7.9459,16802,0
2014-09-12,7.9371,8.0695,7.637,7.9459,9486,0
2014-09-15,7.5221,8.3784,7.5045,8.2723,18235,0
2014-09-16,8.3873,8.3873,7.9634,8.3167,8161,0
2014-09-17,8.343,8.343,7.9105,7.9899,11386,0
2014-09-18,8.2989,8.343,7.8929,8.1401,9754,0
2014-09-19,8.2989,8.3255,7.8751,7.8751,36124,0
2014-09-22,8.0253,8.193,7.9899,7.9988,6107,0
2014-09-23,8.1049,8.1049,7.628,7.6283,13242,0
2014-09-24,7.6633,7.8929,7.6633,7.7427,4395,0
2014-09-25,7.8397,7.9205,7.8397,7.9194,2932,0
2014-09-26,8.0517,8.0517,7.8007,7.8007,1412,0
2014-09-29,7.8664,7.8751,7.778,7.8487,5496,0
2014-09-30,7.9459,7.9724,7.8134,7.9459,1816,0
2014-10-01,7.9159,7.9159,7.6722,7.7163,1862,0
2014-10-02,8.0165,8.0341,7.9371,8.0341,12551,0
2014-10-03,7.7339,7.9988,7.6987,7.862,6888,0
2014-10-06,7.8664,8.0252,7.8664,7.9415,794,0
2014-10-07,7.7251,8.0341,7.7163,7.9634,6885,0
2014-10-08,7.8227,8.0341,7.734,7.9194,5874,0
2014-10-09,7.9194,8.3166,7.9194,7.9546,5084,0
2014-10-10,7.9546,8.0423,7.8134,7.9459,3687,0
2014-10-13,7.9459,7.9994,7.7339,7.9105,7224,0
2014-10-14,7.9281,7.9281,7.5485,7.6504,16782,0
2014-10-15,7.8637,7.8637,7.6628,7.8145,24325,0
2014-10-16,7.7869,7.8264,7.6817,7.7427,7799,0
2014-10-17,7.9371,7.9371,7.7146,7.9371,2924,0
2014-10-20,7.9371,8.0165,7.7773,8.0165,3517,0
2014-10-21,7.8744,7.9818,7.778,7.8534,10335,0
2014-10-22,7.7958,7.9459,7.7427,7.7427,950,0
2014-10-23,7.6017,7.8487,7.6017,7.8487,1748,0
2014-10-24,7.8721,7.8721,7.8721,7.8721,257,0
2014-10-27,7.7869,7.8487,7.7869,7.8487,539,0
2014-10-28,7.7958,7.8664,7.7692,7.8664,1411,0
2014-10-29,7.9012,7.9996,7.778,7.7869,12221,0
2014-10-30,7.7915,7.7915,7.7915,7.7915,594,0
2014-10-31,7.9105,7.958,7.7692,7.7692,5898,0
2014-11-03,7.7692,7.9018,7.7692,7.9018,1106,0
2014-11-04,7.9281,8.1577,7.9281,7.9546,8054,0
2014-11-05,8.0695,8.1135,7.946,8.0649,3118,0
2014-11-06,8.1049,8.1049,7.9634,8.0341,11349,0
2014-11-07,8.1224,8.1224,7.9904,7.9904,4312,0
2014-11-10,7.9459,8.0253,7.9459,8.0253,1814,0
2014-11-11,7.8045,8.1224,7.8045,8.1224,4482,0
2014-11-12,8.1224,8.1224,8.058,8.0695,9299,0
2014-11-13,8.1049,8.1224,7.8487,7.9724,25148,0
2014-11-14,8.096,8.343,8.0341,8.2723,41673,0
2014-11-17,8.255,8.343,8.2196,8.3342,21225,0
2014-11-18,8.2989,8.8287,8.2208,8.7864,29791,0
2014-11-19,8.811,10.055,8.594,8.7846,25368,0
2014-11-20,8.8287,8.8287,8.6257,8.8287,14382,0
2014-11-21,8.8287,9.1138,8.705,8.9611,17940,0
2014-11-24,8.9965,9.2703,8.9965,9.2703,23306,0
2014-11-25,9.2445,9.711,9.2445,9.711,20500,0
2014-11-26,9.987,10.339,9.961,10.29,40604,0
2014-11-28,10.192,10.304,10.182,10.26,3651,0
2014-12-01,10.201,10.437,10.144,10.437,15326,0
2014-12-02,10.329,11.073,9.957,10.662,34491,0
2014-12-03,11.073,11.073,10.585,10.848,6140,0
2014-12-04,10.76,10.828,10.731,10.77,14623,0
2014-12-05,10.779,11.25,10.76,10.779,22558,0
2014-12-08,10.731,10.878,10.731,10.779,29280,0
2014-12-09,10.779,10.828,10.731,10.76,7440,0
2014-12-10,10.779,11.231,10.731,10.74,19512,0
2014-12-11,10.779,11.122,10.779,10.779,13841,0
2014-12-12,10.982,11.083,10.57,10.77,22910,0
2014-12-15,10.828,11.016,10.505,10.652,16530,0
2014-12-16,10.779,10.779,10.496,10.75,11481,0
2014-12-17,10.643,10.76,10.585,10.692,3341,0
2014-12-18,10.779,10.779,10.585,10.77,9922,0
2014-12-19,10.779,10.779,10.652,10.779,24511,0
2014-12-22,10.623,10.779,10.623,10.779,9387,0
2014-12-23,10.779,10.779,10.565,10.779,25091,0
2014-12-24,10.682,10.731,10.633,10.633,4038,0
2014-12-26,10.75,10.779,10.75,10.77,4989,0
2014-12-29,10.878,10.878,10.614,10.731,14431,0
2014-12-30,10.74,10.779,10.575,10.731,5517,0
2014-12-31,10.731,10.779,10.701,10.77,9638,0
2015-01-02,10.828,10.828,10.301,10.585,6506,0
2015-01-05,10.682,10.682,10.388,10.672,12909,0
2015-01-06,10.548,10.672,10.548,10.594,1330,0
2015-01-07,10.77,10.77,10.555,10.662,2928,0
2015-01-08,10.76,10.779,10.652,10.652,5385,0
2015-01-09,10.779,10.779,10.555,10.75,17276,0
2015-01-12,10.682,10.77,10.682,10.721,8263,0
2015-01-13,10.682,10.731,10.348,10.731,3313,0
2015-01-14,10.672,10.779,10.31,10.682,21662,0
2015-01-15,10.652,10.76,10.476,10.585,3102,0
2015-01-16,10.515,10.711,10.505,10.575,3619,0
2015-01-20,10.339,10.652,10.29,10.457,4957,0
2015-01-21,10.75,10.77,10.476,10.77,8083,0
2015-01-22,10.635,10.77,10.476,10.77,10166,0
2015-01-23,10.594,10.77,10.535,10.77,11091,0
2015-01-26,10.594,10.809,10.506,10.585,12417,0
2015-01-27,10.682,10.682,10.397,10.594,27085,0
2015-01-29,10.74,10.74,10.594,10.672,31412,0
2015-01-30,10.585,10.633,10.495,10.604,6361,0
2015-02-02,10.633,10.633,10.388,10.525,10972,0
2015-02-03,10.495,10.633,10.32,10.623,16565,0
2015-02-04,10.525,10.623,10.525,10.535,4946,0
2015-02-05,10.633,10.633,10.535,10.535,407,0
2015-02-06,10.525,10.633,10.329,10.535,5922,0
2015-02-09,10.358,10.515,10.319,10.427,1842,0
2015-02-10,10.623,10.623,10.417,10.575,1718,0
2015-02-11,10.348,10.427,10.29,10.339,28892,0
2015-02-12,10.457,10.457,10.054,10.345,19460,0
2015-02-13,10.525,10.525,10.339,10.397,4002,0
2015-02-17,10.31,10.339,10.094,10.29,7430,0
2015-02-18,10.29,10.378,10.183,10.241,3405,0
2015-02-19,10.251,10.29,10.231,10.231,2497,0
2015-02-20,10.29,10.623,10.231,10.334,7553,0
2015-02-23,10.3,10.3,10.124,10.201,5168,0
2015-02-24,10.29,10.29,10.127,10.251,10997,0
2015-02-25,10.27,10.485,10.088,10.476,23751,0
2015-02-26,10.466,10.623,10.427,10.594,9258,0
2015-02-27,10.476,10.633,10.368,10.633,12981,0
2015-03-02,10.633,10.682,10.388,10.525,9387,0
2015-03-03,10.505,10.525,10.26,10.505,11734,0
2015-03-04,10.535,10.535,10.231,10.466,6736,0
2015-03-05,10.29,10.466,10.28,10.407,3774,0
2015-03-06,10.397,10.476,10.29,10.447,7652,0
2015-03-09,10.3,10.515,10.074,10.388,11325,0
2015-03-10,10.231,10.476,10.094,10.27,13573,0
2015-03-11,10.124,10.339,10.124,10.26,7144,0
2015-03-12,10.388,10.388,10.094,10.29,11325,0
2015-03-13,10.134,10.162,9.653,9.947,37858,0
2015-03-16,10.035,10.153,9.564,9.751,50817,0
2015-03-17,9.554,9.673,9.554,9.614,35204,0
2015-03-18,9.554,9.702,9.554,9.673,13980,0
2015-03-19,9.564,9.771,9.554,9.554,32246,0
2015-03-20,9.554,9.996,9.554,9.996,12551,0
2015-03-23,9.839,9.848,9.564,9.731,15205,0
2015-03-24,9.811,10.241,9.683,9.771,15001,0
2015-03-25,9.848,9.848,9.614,9.761,10716,0
2015-03-26,9.614,9.741,9.614,9.702,2959,0
2015-03-27,9.693,9.82,9.683,9.761,7755,0
2015-03-30,9.751,9.791,9.624,9.624,17654,0
2015-03-31,9.711,9.791,9.614,9.693,4038,0
2015-04-01,9.771,9.791,9.683,9.771,5714,0
2015-04-02,9.711,9.801,9.711,9.781,4695,0
2015-04-06,9.771,9.781,9.702,9.702,3674,0
2015-04-07,9.702,9.801,9.604,9.791,23645,0
2015-04-08,9.721,9.791,9.702,9.771,10205,0
2015-04-09,9.751,9.801,9.731,9.801,17227,0
2015-04-10,9.761,9.801,9.711,9.801,21430,0
2015-04-13,9.801,9.801,9.702,9.791,28163,0
2015-04-14,9.801,9.82,9.731,9.801,13673,0
2015-04-15,9.801,9.811,9.771,9.791,20002,0
2015-04-16,9.751,9.801,9.751,9.771,12809,0
2015-04-17,9.751,9.801,9.604,9.673,11430,0
2015-04-20,9.614,9.791,9.614,9.644,12771,0
2015-04-21,9.721,9.801,9.624,9.731,4973,0
2015-04-22,9.711,9.801,9.653,9.791,13719,0
2015-04-23,9.721,9.801,9.634,9.741,19183,0
2015-04-24,9.653,9.801,9.624,9.801,10452,0
2015-04-27,9.702,9.801,9.663,9.673,9592,0
2015-04-28,9.658,9.801,9.634,9.781,14195,0
2015-04-29,9.731,9.791,9.711,9.781,3774,0
2015-04-30,9.771,9.771,9.673,9.741,6530,0
2015-05-01,9.741,9.801,9.693,9.751,16225,0
2015-05-04,9.791,9.801,9.693,9.741,6328,0
2015-05-05,9.751,9.751,9.644,9.731,6429,0
2015-05-06,9.751,9.751,9.673,9.711,3281,0
2015-05-07,9.741,9.751,9.663,9.683,5606,0
2015-05-08,9.711,9.751,9.614,9.741,12347,0
2015-05-11,9.702,9.751,9.702,9.751,12143,0
2015-05-12,9.716,9.771,9.716,9.751,13660,0
2015-05-13,9.751,9.751,9.662,9.683,17744,0
2015-05-14,9.741,9.761,9.634,9.731,23674,0
2015-05-15,9.663,9.751,9.663,9.751,17190,0
2015-05-18,9.751,9.751,9.711,9.751,35350,0
2015-05-19,9.761,9.761,9.731,9.746,26320,0
2015-05-20,9.741,9.751,9.702,9.751,14574,0
2015-05-21,9.711,9.751,9.711,9.751,10103,0
2015-05-22,9.751,9.751,9.624,9.653,27041,0
2015-05-26,9.781,9.781,9.644,9.653,14840,0
2015-05-27,9.761,9.761,9.4951,9.515,50614,0
2015-05-28,9.525,9.554,9.2216,9.3099,108521,0
2015-05-29,9.2609,9.3593,9.2216,9.2609,21838,0
2015-06-01,9.2609,9.2609,8.7414,8.81,104361,0
2015-06-02,8.81,8.8198,8.7709,8.8198,16771,0
2015-06-03,8.6826,8.8198,8.6826,8.7709,33265,0
2015-06-04,9.0451,9.2707,8.7414,8.9669,9285,0
2015-06-05,8.7611,9.251,8.7513,8.7611,18876,0
2015-06-08,8.7219,8.7611,8.4476,8.5062,20917,0
2015-06-09,9.1336,9.1432,8.5652,8.7023,15952,0
2015-06-10,8.8198,8.8983,8.5747,8.7513,16390,0
2015-06-11,8.7611,8.8003,8.6434,8.8003,8794,0
2015-06-12,8.8198,8.8198,8.5652,8.6925,14490,0
2015-06-15,8.7121,9.0451,8.5553,8.7513,134083,0
2015-06-16,8.8003,9.1336,8.5453,8.5652,37144,0
2015-06-17,8.6239,8.8884,7.9478,8.0065,36736,0
2015-06-18,7.9869,8.4083,7.9869,8.0653,18775,0
2015-06-19,8.1927,8.7709,8.1046,8.3886,58062,0
2015-06-22,8.526,8.7414,8.4377,8.6239,40715,0
2015-06-23,8.5453,9.0747,8.5453,8.5846,36360,0
2015-06-24,8.81,8.8884,8.6434,8.7316,19183,0
2015-06-25,8.8198,8.9669,8.5453,8.8884,45409,0
2015-06-26,8.8395,9.1432,8.5747,8.8983,1537980,0
2015-06-29,8.9179,9.1531,8.8297,9.0355,66428,0
2015-06-30,9.4476,9.4476,8.9139,9.1531,31606,0
2015-07-01,9.1237,9.3986,8.9865,9.2903,37551,0
2015-07-02,9.2021,9.4575,8.9082,8.9276,18572,0
2015-07-06,9.4476,9.4476,8.859,9.2707,25612,0
2015-07-07,9.1531,9.1629,8.8884,9.0355,19898,0
2015-07-08,8.9865,8.9865,8.8198,8.8492,21022,0
2015-07-09,8.8297,9.006,8.8198,8.9376,40001,0
2015-07-10,8.9963,9.1531,8.7709,8.9669,36530,0
2015-07-13,8.8492,8.9571,8.81,8.8983,18161,0
2015-07-14,9.006,9.0158,8.9082,8.9766,18610,0
2015-07-15,8.9276,9.0258,8.869,8.9766,10113,0
2015-07-16,8.9571,9.0158,8.8297,9.006,7244,0
2015-07-17,8.9082,9.006,8.8884,8.9473,15103,0
2015-07-20,8.9276,8.9473,8.81,8.8787,22857,0
2015-07-21,8.9376,8.9376,8.6139,8.7023,10510,0
2015-07-22,8.7611,8.9179,8.7414,8.9179,8978,0
2015-07-23,8.859,9.0551,8.859,8.9473,8674,0
2015-07-24,8.9571,9.0649,8.9571,8.9766,9592,0
2015-07-27,8.9669,9.1726,8.9669,9.1336,10306,0
2015-07-28,9.1531,9.1531,8.9571,9.0944,8163,0
2015-07-29,9.1237,9.1237,8.8297,8.8983,4288,0
2015-07-30,8.81,9.1041,8.7905,8.8297,11224,0
2015-07-31,8.8395,8.9669,8.7316,8.9669,18980,0
2015-08-03,9.0747,9.2021,8.7611,8.859,17243,0
2015-08-04,9.1923,9.534,8.7414,8.8003,12347,0
2015-08-05,9.594,9.702,8.6239,8.7023,27754,0
2015-08-06,8.8003,9.1138,8.7219,9.0258,50468,0
2015-08-07,8.9179,9.1726,8.9179,9.0158,9184,0
2015-08-10,9.0355,9.1923,9.0355,9.1629,32551,0
2015-08-11,9.1824,9.1824,8.9669,9.0747,4327,0
2015-08-12,9.0158,9.0158,8.6239,8.8003,18980,0
2015-08-13,8.9669,8.9669,8.6728,8.6728,16429,0
2015-08-14,8.6632,8.9276,8.6632,8.9276,15511,0
2015-08-17,8.8297,8.9669,8.7513,8.9276,7244,0
2015-08-18,8.9082,9.1531,8.9082,9.0747,18572,0
2015-08-19,9.1138,9.1138,8.7905,8.7905,7347,0
2015-08-20,8.81,8.81,8.5946,8.5946,19183,0
2015-08-21,8.4476,8.5747,8.4476,8.4476,21326,0
2015-08-24,8.2516,8.6139,8.0653,8.0653,34184,0
2015-08-25,8.3202,8.5846,8.0555,8.0947,18876,0
2015-08-26,8.2613,8.3102,7.938,8.2809,13880,0
2015-08-27,8.3004,8.6632,8.173,8.4671,13469,0
2015-08-28,8.4476,8.6728,8.3102,8.3886,13573,0
2015-08-31,8.3495,8.526,8.2909,8.4769,7858,0
2015-09-01,8.3102,8.516,8.0848,8.173,16020,0
2015-09-02,8.3495,8.3495,8.2024,8.3495,8878,0
2015-09-03,8.3298,8.4279,8.0848,8.0947,13773,0
2015-09-04,8.0848,8.4573,7.9183,8.3691,19387,0
2015-09-08,8.4769,8.6632,8.4671,8.6139,23164,0
2015-09-09,8.6632,8.6728,8.5946,8.6632,10510,0
2015-09-10,8.6532,8.6532,8.6043,8.6532,6813,0
2015-09-11,8.5652,9.0551,8.4671,9.0158,8978,0
2015-09-14,9.0158,9.1336,8.81,8.9963,12858,0
2015-09-15,9.0844,9.3593,8.9571,9.3001,8266,0
2015-09-16,9.3196,9.4285,9.0649,9.3396,21735,0
2015-09-17,9.3693,9.4285,9.2119,9.2707,13783,0
2015-09-18,9.1336,9.4187,8.859,8.869,44388,0
2015-09-21,8.9865,9.3693,8.9865,9.3295,4897,0
2015-09-22,9.2903,9.4374,9.0158,9.2119,13980,0
2015-09-23,9.2804,9.673,9.2315,9.3986,15886,0
2015-09-24,9.4872,9.534,9.3196,9.4674,9354,0
2015-09-25,9.534,9.534,8.4573,8.6139,25511,0
2015-09-28,8.6532,8.7316,8.4377,8.6338,12301,0
2015-09-29,8.5453,8.6532,8.4083,8.5747,8469,0
2015-09-30,8.6532,8.8884,8.5357,8.7219,13061,0
2015-10-01,8.7414,8.7709,8.3984,8.5946,16836,0
2015-10-02,8.5357,8.7905,8.3691,8.7219,27143,0
2015-10-05,9.2412,9.653,8.7414,9.584,28675,0
2015-10-06,9.544,9.741,9.2707,9.4862,13061,0
2015-10-07,9.544,9.544,8.8492,9.505,12094,0
2015-10-08,9.4674,9.683,9.2216,9.673,11632,0
2015-10-09,9.505,9.741,9.505,9.693,10000,0
2015-10-12,9.634,9.693,9.505,9.693,8895,0
2015-10-13,9.594,9.604,9.3693,9.3886,11939,0
2015-10-14,9.584,9.584,9.3295,9.3295,10306,0
2015-10-15,9.4674,9.594,9.0649,9.574,17654,0
2015-10-16,9.624,9.673,9.3693,9.4084,12551,0
2015-10-19,9.3593,9.4187,9.2707,9.3693,9498,0
2015-10-20,9.2903,9.564,9.0355,9.4476,13673,0
2015-10-21,9.3886,9.751,9.3886,9.653,17449,0
2015-10-22,9.663,9.781,9.624,9.771,30102,0
2015-10-23,9.801,9.801,9.3986,9.4187,67042,0
2015-10-26,9.3791,9.702,9.3791,9.702,8571,0
2015-10-27,9.801,9.947,9.544,9.683,26226,0
2015-10-28,9.711,10.535,9.711,10.505,31940,0
2015-10-29,10.417,11.161,10.348,10.947,33979,0
2015-10-30,10.779,10.779,10.437,10.731,24897,0
2015-11-02,10.799,10.799,10.528,10.731,35162,0
2015-11-03,10.682,10.74,9.624,9.848,55520,0
2015-11-04,9.868,10.112,9.868,9.947,14584,0
2015-11-05,9.947,10.28,9.868,10.015,20917,0
2015-11-06,9.868,9.897,9.711,9.858,16429,0
2015-11-09,10.124,10.162,9.771,9.781,12092,0
2015-11-10,9.996,9.996,9.515,9.848,15103,0
2015-11-11,9.947,9.947,9.781,9.801,8469,0
2015-11-12,9.781,9.877,9.604,9.711,10510,0
2015-11-13,9.634,9.82,9.554,9.554,10716,0
2015-11-16,9.554,9.801,9.554,9.702,7755,0
2015-11-17,9.731,9.947,9.584,9.771,13469,0
2015-11-18,9.761,10.585,9.673,10.025,20306,0
2015-11-19,10.025,10.025,9.624,9.887,10612,0
2015-11-20,9.957,10.348,9.801,10.211,22551,0
2015-11-23,10.211,10.211,9.907,10.025,13366,0
2015-11-24,10.035,10.211,9.957,10.182,8571,0
2015-11-25,10.084,10.251,9.996,10.251,14184,0
2015-11-27,10.231,10.485,10.231,10.476,6736,0
2015-11-30,10.29,10.614,10.221,10.437,24897,0
2015-12-01,10.535,10.682,10.348,10.397,9927,0
2015-12-02,10.368,10.585,10.162,10.162,9800,0
2015-12-03,10.134,10.211,9.977,10.025,10948,0
2015-12-04,10.025,10.485,9.996,10.27,15818,0
2015-12-07,10.153,10.643,10.153,10.585,47145,0
2015-12-08,10.397,10.77,10.397,10.575,22101,0
2015-12-09,10.701,10.75,10.476,10.515,11838,0
2015-12-10,10.545,10.779,10.535,10.585,21124,0
2015-12-11,10.407,10.447,9.858,9.947,23878,0
2015-12-14,9.967,10.29,9.811,9.907,35288,0
2015-12-15,10.035,10.29,9.897,10.29,18775,0
2015-12-16,10.29,10.29,10.153,10.28,16634,0
2015-12-17,9.907,10.29,9.907,10.114,14287,0
2015-12-18,10.054,10.339,9.702,10.319,146124,0
2015-12-21,10.134,10.339,10.134,10.339,12143,0
2015-12-22,10.3,10.388,10.124,10.339,13218,0
2015-12-23,10.388,10.388,10.26,10.358,11124,0
2015-12-24,10.388,10.585,10.333,10.525,5199,0
2015-12-28,10.495,10.54,10.27,10.525,8119,0
2015-12-29,10.535,10.633,10.466,10.633,19013,0
2015-12-30,10.652,10.77,10.633,10.711,24001,0
2015-12-31,10.692,10.76,10.535,10.555,18206,0
2016-01-04,10.457,10.535,10.124,10.241,19746,0
2016-01-05,10.153,10.29,10.144,10.162,27852,0
2016-01-06,10.094,10.28,10.074,10.134,20241,0
2016-01-07,9.996,10.153,9.996,10.104,18869,0
2016-01-08,10.084,10.094,9.947,9.996,21711,0
2016-01-11,10.074,10.074,9.897,9.967,19278,0
2016-01-12,10.064,10.162,9.897,9.967,21995,0
2016-01-13,9.987,10.035,9.702,9.82,23062,0
2016-01-14,9.848,9.947,9.604,9.711,46627,0
2016-01-15,9.4772,9.544,9.3693,9.4772,21829,0
2016-01-19,9.505,9.505,8.9376,8.9669,23367,0
2016-01-20,8.869,9.0355,8.5553,8.9179,40908,0
2016-01-21,8.9571,8.9571,7.4576,7.8694,718413,0
2016-01-22,7.9085,8.9963,7.7125,8.9865,43226,0
2016-01-25,8.8492,8.9865,8.2318,8.2809,27069,0
2016-01-26,8.3593,8.6239,8.0359,8.3691,25655,0
2016-01-27,8.4377,8.4966,7.8888,8.026,79708,0
2016-01-28,8.1436,8.4181,8.1436,8.3102,28882,0
2016-01-29,8.3102,8.6728,8.3102,8.6728,34499,0
2016-02-01,8.5652,8.6042,7.9478,8.0848,414771,0
2016-02-02,7.9478,8.134,7.938,7.9869,20945,0
2016-02-03,8.026,8.1142,7.791,7.9573,483987,0
2016-02-04,8.0848,8.1534,7.928,8.1436,47146,0
2016-02-05,8.0848,8.1436,7.9085,8.026,36769,0
2016-02-08,7.9085,8.3495,7.7423,8.2613,43092,0
2016-02-09,8.1046,8.5747,7.928,8.3495,15246,0
2016-02-10,8.4867,8.9963,8.134,8.6728,40887,0
2016-02-11,8.4671,8.6826,8.2024,8.5846,25987,0
2016-02-12,8.6532,8.7513,8.4476,8.6925,14628,0
2016-02-16,8.81,9.1041,8.6532,8.9473,19055,0
2016-02-17,8.9865,9.2804,8.7709,8.81,26033,0
2016-02-18,8.7807,9.251,8.4476,8.7316,41459,0
2016-02-19,8.6728,9.0258,8.3789,8.6043,8760,0
2016-02-22,8.7219,8.7219,8.2909,8.3004,13151,0
2016-02-23,8.3396,8.5946,8.0848,8.3886,11766,0
2016-02-24,8.2909,8.516,8.1633,8.4671,12600,0
2016-02-25,8.5062,8.8297,8.3691,8.7023,8429,0
2016-02-26,8.7905,8.8395,8.5453,8.8395,26925,0
2016-02-29,8.7807,9.0747,8.7023,9.006,32983,0
2016-03-01,9.0355,9.1432,8.9276,9.0844,7118,0
2016-03-02,9.0944,9.3099,8.9376,9.2021,13448,0
2016-03-03,9.1824,9.1824,8.8984,9.0451,19764,0
2016-03-04,9.006,9.0551,8.8884,8.9669,8224,0
2016-03-07,8.8983,9.1923,8.8983,8.9766,5451,0
2016-03-08,8.8297,8.9766,8.7807,8.7905,7496,0
2016-03-09,8.859,9.0844,8.7905,8.7905,2664,0
2016-03-10,8.859,8.8884,8.7414,8.8297,8376,0
2016-03-11,8.8492,8.8884,8.7023,8.8787,5345,0
2016-03-14,8.8297,8.9669,8.7023,8.81,8459,0
2016-03-15,8.8395,8.9473,8.5483,8.5747,16716,0
2016-03-16,8.5747,9.1138,8.5357,8.5747,9744,0
2016-03-17,8.6338,8.7121,8.5694,8.6728,7824,0
2016-03-18,8.7611,9.1041,8.4476,9.1041,27685,0
2016-03-21,9.1041,9.731,9.1041,9.3493,18983,0
2016-03-22,9.3099,9.693,9.3099,9.624,10348,0
2016-03-23,9.505,9.505,8.6532,8.6826,14614,0
2016-03-24,8.6532,8.7219,8.5946,8.6239,7377,0
2016-03-28,8.6043,9.3693,8.4966,8.5846,7170,0
2016-03-29,8.6632,9.1432,8.6532,9.0551,11660,0
2016-03-30,9.1237,9.3396,9.006,9.1531,16674,0
2016-03-31,9.2903,9.3037,9.0747,9.0844,12445,0
2016-04-01,8.81,9.1726,8.81,8.8492,4967,0
2016-04-04,8.7513,8.8884,8.6728,8.7807,4413,0
2016-04-05,8.8482,8.8482,8.5846,8.5946,7477,0
2016-04-06,8.8198,8.9179,8.7414,8.7611,4480,0
2016-04-07,8.6826,8.8297,8.4966,8.6532,10165,0
2016-04-08,8.7807,8.8492,8.7414,8.8003,10067,0
2016-04-11,8.8787,8.9179,8.81,8.8983,7503,0
2016-04-12,8.8884,9.3593,8.8395,9.3593,24120,0
2016-04-13,9.3593,9.801,9.327,9.673,19841,0
2016-04-14,9.634,10.682,9.2609,9.3693,40473,0
2016-04-15,9.3099,9.673,9.1531,9.2315,13892,0
2016-04-18,9.4951,9.761,9.4374,9.4951,6142,0
2016-04-19,9.544,9.544,9.1726,9.2609,7919,0
2016-04-20,9.2707,9.4285,9.1275,9.2903,3259,0
2016-04-21,9.4374,9.594,9.0158,9.554,13408,0
2016-04-22,9.683,9.791,9.644,9.673,10509,0
2016-04-25,9.711,9.721,9.4476,9.634,6186,0
2016-04-26,9.751,9.801,9.564,9.644,15674,0
2016-04-27,9.673,9.711,9.554,9.624,10827,0
2016-04-28,9.3532,9.776,9.3532,9.539,8840,0
2016-04-29,9.707,9.707,9.4625,9.668,15382,0
2016-05-02,9.609,9.678,9.4694,9.678,15660,0
2016-05-03,9.648,9.678,9.4722,9.4722,2214,0
2016-05-04,9.648,9.648,9.1076,9.1469,25212,0
2016-05-05,9.0729,9.3731,9.0292,9.2058,38149,0
2016-05-06,9.2354,9.2354,8.9308,9.0486,21909,0
2016-05-09,9.0781,9.0781,8.8914,9.0781,7833,0
2016-05-10,9.0586,9.0781,8.8817,9.0781,6045,0
2016-05-11,9.0684,9.0684,8.862,8.8719,3423,0
2016-05-12,8.9406,9.0388,8.6361,8.7735,17785,0
2016-05-13,8.8522,8.8522,8.6458,8.754,7462,0
2016-05-16,8.8522,8.9504,8.7933,8.8817,7582,0
2016-05-17,8.9014,8.922,8.5379,8.6557,15711,0
2016-05-18,8.6656,8.8914,8.6656,8.8227,6195,0
2016-05-19,8.8032,8.8914,8.7047,8.7735,12957,0
2016-05-20,8.8129,8.8817,8.6656,8.8817,7241,0
2016-05-23,8.7047,8.9997,8.7047,8.921,5424,0
2016-05-24,9.0094,9.648,8.6882,9.2747,12364,0
2016-05-25,9.2943,9.2943,9.0979,9.2058,6906,0
2016-05-26,9.1863,9.2354,8.7047,9.088,16577,0
2016-05-27,9.0979,9.2354,8.8227,9.1961,4231,0
2016-05-31,9.2354,9.383,9.2354,9.3532,6073,0
2016-06-01,9.0781,9.549,9.0781,9.2747,12723,0
2016-06-02,9.3633,9.4225,9.1863,9.2452,10659,0
2016-06-03,9.2649,9.2649,9.0388,9.1961,5598,0
2016-06-06,9.1076,9.3139,9.1076,9.2256,13464,0
2016-06-07,8.754,9.3238,8.754,9.2058,4082,0
2016-06-08,8.9898,9.3238,8.9898,9.3042,13206,0
2016-06-09,9.255,9.52,9.0486,9.1667,13136,0
2016-06-10,9.0586,9.3337,8.9014,9.0979,18823,0
2016-06-13,8.9702,9.2747,8.8522,9.1174,27860,0
2016-06-14,9.0586,9.2058,8.8841,9.1667,36569,0
2016-06-15,9.1273,9.1469,8.7638,9.1174,15797,0
2016-06-16,9.2256,9.4225,9.0094,9.3435,19647,0
2016-06-17,9.3532,9.619,9.3532,9.619,51172,0
2016-06-20,9.707,9.766,9.52,9.559,29499,0
2016-06-21,9.639,9.776,9.614,9.658,22492,0
2016-06-22,9.697,9.816,9.658,9.688,17102,0
2016-06-23,9.816,10.168,9.678,10.011,48692,0
2016-06-24,9.835,9.835,8.9997,9.2256,332254,0
2016-06-27,9.1174,9.1863,9.1174,9.1469,20973,0
2016-06-28,9.1567,9.2649,8.6557,8.862,32049,0
2016-06-29,9.0292,9.1863,8.8466,8.9406,12260,0
2016-06-30,8.9014,9.668,8.8719,9.2452,13839,0
2016-07-01,9.0684,9.3321,9.0192,9.088,6531,0
2016-07-05,9.0192,9.0192,8.7735,8.921,8389,0
2016-07-06,8.9014,9.1174,8.862,9.088,6832,0
2016-07-07,9.088,9.2058,9.0781,9.1567,7099,0
2016-07-08,9.2844,9.4822,9.1469,9.2747,16223,0
2016-07-11,9.4426,9.678,9.4325,9.589,11803,0
2016-07-12,9.678,9.736,9.559,9.716,21935,0
2016-07-13,9.707,10.031,9.51,9.953,10768,0
2016-07-14,9.825,10.041,9.766,9.816,22285,0
2016-07-15,9.825,9.873,9.559,9.716,13541,0
2016-07-18,9.4742,9.849,9.4742,9.668,19673,0
2016-07-19,9.736,9.736,9.629,9.658,14830,0
2016-07-20,9.609,9.786,9.544,9.786,14286,0
2016-07-21,9.806,9.816,9.599,9.716,12404,0
2016-07-22,9.688,9.786,9.639,9.756,14441,0
2016-07-25,9.648,9.726,9.619,9.648,7589,0
2016-07-26,9.648,9.736,9.639,9.697,9579,0
2016-07-27,9.816,9.816,9.658,9.678,13257,0
2016-07-28,9.741,9.741,9.4951,9.564,14249,0
2016-07-29,9.644,9.644,9.3475,9.3966,16227,0
2016-08-01,9.574,9.574,9.1999,9.2294,10881,0
2016-08-02,9.1999,9.1999,8.7888,9.062,13773,0
2016-08-03,8.9339,9.1801,8.9339,9.1505,12211,0
2016-08-04,9.1899,9.4064,9.0225,9.0815,6429,0
2016-08-05,9.2214,9.2214,9.1309,9.1406,13538,0
2016-08-08,9.1999,9.3179,9.0815,9.1702,7545,0
2016-08-09,9.1702,9.2256,9.0815,9.1801,5115,0
2016-08-10,9.0717,9.1702,9.0126,9.121,9681,0
2016-08-11,9.1604,9.1604,9.0717,9.1013,6060,0
2016-08-12,9.0717,9.2982,9.0422,9.1013,17463,0
2016-08-15,9.0717,9.3475,9.0126,9.1406,29826,0
2016-08-16,9.1624,9.2096,9.0717,9.0915,7631,0
2016-08-17,9.1758,9.2628,8.9634,9.0915,7646,0
2016-08-18,9.062,9.313,9.062,9.1702,4285,0
2016-08-19,9.1801,9.3966,9.1801,9.1999,16662,0
2016-08-22,9.3771,9.3771,9.1111,9.121,8024,0
2016-08-23,9.1899,9.4167,9.1506,9.2194,4095,0
2016-08-24,9.249,9.3771,9.1899,9.249,7126,0
2016-08-25,9.3377,9.3867,9.2786,9.3179,10250,0
2016-08-26,9.249,9.3771,9.121,9.2392,8324,0
2016-08-29,9.2392,9.4315,9.1111,9.1406,15707,0
2016-08-30,9.2294,9.2294,9.1406,9.1801,4093,0
2016-08-31,9.3966,9.4064,9.0915,9.1702,11880,0
2016-09-01,9.2294,9.2294,9.0225,9.1505,3724,0
2016-09-02,9.2294,9.2884,9.1406,9.2294,18432,0
2016-09-06,9.2983,9.2983,9.1999,9.2096,16728,0
2016-09-07,9.1309,9.2294,9.1309,9.2194,17142,0
2016-09-08,9.1801,9.2884,9.1801,9.2294,15335,0
2016-09-09,9.2003,9.2589,9.0815,9.0815,16001,0
2016-09-12,9.0915,9.2589,9.0717,9.2294,12213,0
2016-09-13,9.1604,9.2194,9.0225,9.0422,28814,0
2016-09-14,9.1899,9.1899,9.0028,9.062,8540,0
2016-09-15,9.121,9.121,9.0422,9.0915,4671,0
2016-09-16,9.121,9.2589,8.7171,8.8058,93651,0
2016-09-19,8.855,8.8944,8.6777,8.727,9849,0
2016-09-20,8.7762,8.9141,8.6777,8.8452,7527,0
2016-09-21,8.924,8.9436,8.7762,8.8452,2561,0
2016-09-22,8.989,8.989,8.8354,8.8944,6818,0
2016-09-23,8.855,9.0028,8.8452,8.9634,5050,0
2016-09-26,8.9339,8.983,8.8649,8.8649,19875,0
2016-09-27,8.8747,9.0225,8.8452,8.9535,7745,0
2016-09-28,9.0422,9.047,9.0225,9.0422,7924,0
2016-09-29,9.0324,9.0422,8.8649,8.924,4218,0
2016-09-30,8.993,9.052,8.9732,9.052,16770,0
2016-10-03,8.983,9.0275,8.8452,8.9732,5791,0
2016-10-04,8.8254,8.9634,8.8157,8.8354,7727,0
2016-10-05,8.799,8.8846,8.799,8.8846,6208,0
2016-10-06,8.8944,8.924,8.8846,8.9044,4453,0
2016-10-07,8.8286,8.9141,8.8286,8.8846,4138,0
2016-10-10,8.924,9.0028,8.8452,8.8846,6705,0
2016-10-11,8.8944,8.924,8.8944,8.9044,1666,0
2016-10-12,8.924,8.983,8.7959,8.9339,12426,0
2016-10-13,8.8944,9.062,8.8944,8.9634,6242,0
2016-10-14,9.0324,9.0422,9.0028,9.0028,5993,0
2016-10-17,9.0324,9.0324,8.8846,8.9634,4739,0
2016-10-18,9.052,9.052,8.5695,8.5791,26000,0
2016-10-19,8.5891,8.727,8.5301,8.5891,7080,0
2016-10-20,8.6086,8.786,8.5991,8.6186,2180,0
2016-10-21,8.5891,8.7467,8.5891,8.6581,5584,0
2016-10-24,8.6975,8.7565,8.6186,8.668,5954,0
2016-10-25,8.602,8.8639,8.5201,8.6481,19813,0
2016-10-26,8.5791,8.727,8.5791,8.6581,9282,0
2016-10-27,8.7171,8.8846,8.7171,8.7664,5711,0
2016-10-28,8.8223,8.8503,8.6824,8.722,5356,0
2016-10-31,8.722,8.8702,8.6242,8.7318,14949,0
2016-11-01,8.8108,8.8108,8.6628,8.7516,12809,0
2016-11-02,8.8108,8.8108,8.6924,8.6924,6872,0
2016-11-03,8.7416,8.7416,8.6132,8.6724,8001,0
2016-11-04,8.6924,8.6924,8.5737,8.5836,8646,0
2016-11-07,8.6924,8.7416,8.5811,8.7022,13850,0
2016-11-08,8.6824,8.722,8.5641,8.712,5703,0
2016-11-09,8.7416,8.959,8.7269,8.8998,41166,0
2016-11-10,8.9886,9.1169,8.8108,8.9886,46323,0
2016-11-11,9.0282,9.867,9.0282,9.867,58516,0
2016-11-14,9.779,9.828,9.729,9.779,42795,0
2016-11-15,9.769,9.769,9.705,9.769,25374,0
2016-11-16,9.769,9.867,9.688,9.769,21023,0
2016-11-17,9.819,9.819,9.7,9.769,48450,0
2016-11-18,9.819,9.847,9.719,9.828,28542,0
2016-11-21,9.857,9.877,9.729,9.857,48060,0
2016-11-22,9.867,9.877,9.847,9.877,32899,0
2016-11-23,9.786,9.877,9.786,9.867,13782,0
2016-11-25,9.838,9.877,9.779,9.877,6594,0
2016-11-28,9.83,9.877,9.822,9.838,19150,0
2016-11-29,9.838,9.877,9.799,9.828,9383,0
2016-11-30,9.877,9.877,9.769,9.779,19821,0
2016-12-01,9.779,9.877,9.759,9.857,28419,0
2016-12-02,9.838,9.877,9.829,9.857,26153,0
2016-12-05,9.877,9.877,9.838,9.857,21700,0
2016-12-06,9.867,9.877,9.828,9.857,24384,0
2016-12-07,9.867,9.877,9.838,9.847,29092,0
2016-12-08,9.877,9.877,9.857,9.877,52157,0
2016-12-09,9.877,10.173,9.847,10.163,63291,0
2016-12-12,10.203,10.233,10.163,10.183,24743,0
2016-12-13,10.253,10.489,10.024,10.431,27114,0
2016-12-14,10.48,10.589,10.342,10.372,29860,0
2016-12-15,10.421,10.589,10.378,10.499,36897,0
2016-12-16,10.539,10.816,10.489,10.728,95602,0
2016-12-19,10.777,10.805,10.539,10.618,28947,0
2016-12-20,10.678,10.686,10.524,10.559,20012,0
2016-12-21,10.549,10.609,10.494,10.509,12088,0
2016-12-22,10.569,10.569,9.842,10.233,42313,0
2016-12-23,10.47,10.47,10.145,10.173,14770,0
2016-12-27,10.243,10.312,10.145,10.293,11709,0
2016-12-28,10.111,10.203,9.847,9.997,24985,0
2016-12-29,10.026,10.026,9.828,9.897,23428,0
2016-12-30,10.095,10.095,9.877,10.026,14295,0
2017-01-03,10.075,10.145,10.04,10.055,32599,0
2017-01-04,10.095,10.095,9.867,9.967,52487,0
2017-01-05,9.877,10.243,9.877,10.115,46913,0
2017-01-06,10.183,10.322,10.065,10.085,18421,0
2017-01-09,10.026,10.135,9.927,9.947,19463,0
2017-01-10,10.006,10.233,9.814,10.173,20110,0
2017-01-11,10.065,10.223,9.927,10.036,45328,0
2017-01-12,10.065,10.223,9.857,9.987,19048,0
2017-01-13,10.055,10.173,10.055,10.115,16047,0
2017-01-17,10.135,10.213,9.887,9.927,31251,0
2017-01-18,9.997,10.046,9.927,9.937,19849,0
2017-01-19,9.997,10.08,9.877,9.877,13243,0
2017-01-20,9.977,10.223,9.947,10.125,30819,0
2017-01-23,10.066,10.066,9.828,10.006,17864,0
2017-01-24,10.079,10.085,9.877,9.927,77015,0
2017-01-25,10.016,10.026,9.907,10.026,16659,0
2017-01-26,10.065,10.133,9.957,9.977,12929,0
2017-01-27,10.036,10.055,9.907,9.987,18506,0
2017-01-30,9.987,10.065,9.877,9.897,34807,0
2017-01-31,9.877,10.059,9.862,9.977,26677,0
2017-02-01,10.046,10.065,9.838,9.857,11931,0
2017-02-02,9.917,9.917,9.56,9.57,18196,0
2017-02-03,9.67,9.773,9.55,9.728,10936,0
2017-02-06,9.758,9.788,9.4812,9.62,15654,0
2017-02-07,9.67,9.67,9.3126,9.3522,11656,0
2017-02-08,9.3522,9.3918,8.7677,9.0749,26119,0
2017-02-09,9.0946,9.3225,8.8767,9.2829,14493,0
2017-02-10,9.3621,9.758,9.0649,9.728,21647,0
2017-02-13,9.798,9.818,9.59,9.788,11080,0
2017-02-14,9.738,9.847,9.63,9.67,5602,0
2017-02-15,9.64,9.64,9.56,9.58,5468,0
2017-02-16,9.539,9.69,9.521,9.521,6030,0
2017-02-17,9.58,9.58,9.4414,9.56,20067,0
2017-02-21,9.62,9.699,9.4911,9.58,9963,0
2017-02-22,9.67,9.67,9.4911,9.55,4307,0
2017-02-23,9.588,9.61,9.372,9.511,5078,0
2017-02-24,9.4215,9.887,9.382,9.808,22688,0
2017-02-27,9.808,10.085,9.709,9.798,47511,0
2017-02-28,9.937,9.937,9.3621,9.4315,19293,0
2017-03-01,9.62,9.62,9.2928,9.2928,13244,0
2017-03-02,9.4456,9.61,9.2234,9.3225,24779,0
2017-03-03,9.54,9.555,9.3721,9.4414,12947,0
2017-03-06,9.4117,9.728,9.4067,9.59,16259,0
2017-03-07,9.4265,9.69,9.4265,9.57,9552,0
2017-03-08,9.63,9.674,9.3918,9.4117,22392,0
2017-03-09,9.62,9.758,9.4714,9.55,62309,0
2017-03-10,9.62,9.66,9.4215,9.4414,26067,0
2017-03-13,9.4911,9.54,9.3918,9.4516,10768,0
2017-03-14,9.4414,9.501,9.382,9.4812,16021,0
2017-03-15,9.4714,9.66,9.3522,9.4117,30302,0
2017-03-16,9.4215,9.53,9.4118,9.4911,19243,0
2017-03-17,9.4117,9.65,9.1541,9.2928,133757,0
2017-03-20,9.3126,9.4117,9.273,9.3423,14778,0
2017-03-21,9.3522,9.3621,8.9559,9.0153,42188,0
2017-03-22,9.0153,9.0253,8.7182,8.8568,24772,0
2017-03-23,8.9065,9.263,8.9065,9.1541,20392,0
2017-03-24,9.372,9.372,8.946,9.1144,9853,0
2017-03-27,9.0253,9.1343,8.9758,9.0946,7081,0
2017-03-28,9.0352,9.2036,8.8965,9.1244,22185,0
2017-03-29,9.0749,9.3126,8.9659,9.263,10579,0
2017-03-30,9.3621,9.4117,9.2512,9.3522,14757,0
2017-03-31,9.3621,9.501,9.2829,9.3126,18162,0
2017-04-03,9.372,9.58,9.2333,9.53,9788,0
2017-04-04,9.4117,9.4414,9.2333,9.2531,30127,0
2017-04-05,9.3126,9.3324,8.9856,9.0153,22763,0
2017-04-06,9.0352,9.2531,8.956,9.1838,21522,0
2017-04-07,9.1244,9.3126,9.1244,9.263,7900,0
2017-04-10,9.4117,9.4117,9.047,9.1343,13657,0
2017-04-11,9.1144,9.263,9.1144,9.2136,7656,0
2017-04-12,9.2036,9.2036,8.9953,9.0946,19918,0
2017-04-13,9.055,9.1144,9.0352,9.045,9705,0
2017-04-17,9.1046,9.1046,9.0039,9.0649,11974,0
2017-04-18,9.0055,9.0649,8.9262,8.9956,27583,0
2017-04-19,8.9362,8.9659,8.8668,8.8668,34488,0
2017-04-20,8.9262,9.273,8.9262,9.2234,36883,0
2017-04-21,9.2136,9.55,9.1071,9.3522,28965,0
2017-04-24,9.4911,9.4911,9.2234,9.2829,19251,0
2017-04-25,9.382,9.55,9.382,9.4117,24546,0
2017-04-26,9.3621,9.4117,9.3126,9.372,36765,0
2017-04-27,9.4019,9.4416,9.3223,9.3919,10623,0
2017-04-28,9.3521,9.4911,9.2527,9.3223,17341,0
2017-05-01,9.372,9.372,9.2031,9.2229,12296,0
2017-05-02,9.4615,9.4615,9.1542,9.1931,11317,0
2017-05-03,9.1435,9.2826,9.1435,9.2031,11916,0
2017-05-04,9.2429,9.3919,9.1733,9.2329,4445,0
2017-05-05,9.3323,9.3323,9.2527,9.2527,4891,0
2017-05-08,9.3124,9.3422,9.2131,9.2329,6289,0
2017-05-09,9.2734,9.3124,9.1136,9.1435,8528,0
2017-05-10,9.1176,9.3114,9.1037,9.1633,8469,0
2017-05-11,9.1136,9.2229,9.1037,9.1136,6071,0
2017-05-12,9.0838,9.0838,8.8056,8.8254,8616,0
2017-05-15,8.885,9.0837,8.8453,8.9944,21510,0
2017-05-16,8.9248,8.9546,8.8751,8.9446,8369,0
2017-05-17,8.8155,8.8751,8.6962,8.7061,26663,0
2017-05-18,8.7459,8.9894,8.7459,8.9348,16841,0
2017-05-19,8.8751,8.9844,8.6465,8.6863,23702,0
2017-05-22,8.6097,8.8652,8.6097,8.7956,12295,0
2017-05-23,8.8354,8.8354,8.6962,8.8254,9974,0
2017-05-24,8.895,8.895,8.6962,8.7757,4972,0
2017-05-25,8.736,8.762,8.6962,8.7459,21655,0
2017-05-26,8.885,8.895,8.7161,8.8254,29341,0
2017-05-30,8.7757,8.8056,8.6465,8.6565,24672,0
2017-05-31,8.6465,8.8354,8.6465,8.6863,14482,0
2017-06-01,8.7559,8.9944,8.6465,8.9348,20234,0
2017-06-02,8.9446,9.2826,8.9446,9.1037,20665,0
2017-06-05,9.1335,9.1435,8.8453,8.885,11932,0
2017-06-06,8.8453,8.8652,8.7956,8.8155,14701,0
2017-06-07,8.9148,8.9844,8.8453,8.9646,16401,0
2017-06-08,9.1037,9.3869,8.9461,9.2329,22161,0
2017-06-09,9.3323,9.799,9.3323,9.4317,64440,0
2017-06-12,9.4714,9.4714,9.2479,9.2826,43136,0
2017-06-13,9.2727,9.3173,9.2627,9.2925,38955,0
2017-06-14,9.3025,9.849,9.1335,9.769,49783,0
2017-06-15,9.651,9.879,9.3124,9.4118,40594,0
2017-06-16,9.2329,9.4416,9.1436,9.3323,61362,0
2017-06-19,9.3422,9.7,9.3422,9.641,31103,0
2017-06-20,9.561,9.681,9.4217,9.4714,21994,0
2017-06-21,9.4516,9.621,9.4019,9.4615,21678,0
2017-06-22,9.4714,9.631,9.4416,9.4911,10527,0
2017-06-23,9.541,9.919,9.4118,9.829,337139,0
2017-06-26,9.661,9.739,9.541,9.651,20137,0
2017-06-27,9.681,9.739,9.4714,9.691,19025,0
2017-06-28,9.631,9.799,9.631,9.729,49157,0
2017-06-29,9.739,9.739,9.561,9.561,21510,0
2017-06-30,9.621,9.621,9.3919,9.4019,11183,0
2017-07-03,9.4516,9.4615,9.382,9.3919,4678,0
2017-07-05,9.3521,9.561,9.2131,9.501,30590,0
2017-07-06,9.4812,9.551,9.3025,9.4317,23769,0
2017-07-07,9.4317,9.541,9.4317,9.541,13991,0
2017-07-10,9.4714,9.4812,9.3521,9.3521,10957,0
2017-07-11,9.3521,9.4317,9.2081,9.3223,12785,0
2017-07-12,9.3621,9.4516,9.3621,9.4118,6428,0
2017-07-13,9.4516,9.4714,9.3621,9.4118,10500,0
2017-07-14,9.3422,9.4217,9.2826,9.3124,7829,0
2017-07-17,9.2727,9.3621,9.1832,9.2229,16851,0
2017-07-18,9.1534,9.2627,9.1136,9.1534,12712,0
2017-07-19,9.1435,9.3323,9.0142,9.1435,24213,0
2017-07-20,9.1335,9.2031,9.0938,9.1931,21391,0
2017-07-21,9.2429,9.2429,9.0242,9.0739,23604,0
2017-07-24,9.0639,9.2369,8.9446,9.0441,13933,0
2017-07-25,9.0938,9.2925,9.0938,9.2329,25145,0
2017-07-26,9.2329,9.2329,9.0639,9.1236,6188,0
2017-07-27,9.1435,9.2925,9.0441,9.1435,34709,0
2017-07-28,9.1136,9.2031,9.0728,9.1435,37538,0
2017-07-31,9.1993,9.2826,9.1335,9.2229,15422,0
2017-08-01,9.2826,9.3025,9.1335,9.2727,12695,0
2017-08-02,9.2429,9.2925,9.1534,9.2329,12226,0
2017-08-03,9.1432,9.183,8.9737,8.9836,9566,0
2017-08-04,9.2728,9.527,9.0534,9.0634,15335,0
2017-08-07,9.0534,9.0833,8.9737,9.0235,9210,0
2017-08-08,9.0135,9.183,8.9737,9.0335,5752,0
2017-08-09,8.9537,9.0235,8.9537,9.0036,14382,0
2017-08-10,9.0135,9.203,8.9338,9.1731,53719,0
2017-08-11,9.2229,9.2528,9.1731,9.2229,35438,0
2017-08-14,9.2528,9.4024,9.2177,9.2728,36806,0
2017-08-15,9.2728,9.2728,9.0435,9.0534,29433,0
2017-08-16,9.0734,9.0734,8.9537,9.0135,14246,0
2017-08-17,8.9437,9.0833,8.8939,8.8939,27664,0
2017-08-18,8.8141,9.0734,8.8141,9.0534,29076,0
2017-08-21,8.9936,9.3525,8.9936,9.1731,18680,0
2017-08-22,10.031,10.207,10.031,10.18,378027,0
2017-08-23,10.17,10.25,10.13,10.22,372320,0
2017-08-24,10.23,10.25,10.219,10.24,514694,0
2017-08-25,10.23,10.29,10.22,10.24,243076,0
2017-08-28,10.24,10.29,10.23,10.24,66742,0
2017-08-29,10.24,10.28,10.24,10.25,98956,0
2017-08-30,10.24,10.27,10.22,10.23,118608,0
2017-08-31,10.29,10.29,10.24,10.25,62911,0
2017-09-01,10.24,10.25,10.23,10.25,77358,0
2017-09-05,10.24,10.25,10.23,10.23,104497,0
2017-09-06,10.25,10.25,10.23,10.23,91959,0
2017-09-07,10.23,10.24,10.23,10.23,46438,0
2017-09-08,10.24,10.24,10.23,10.23,61310,0
2017-09-11,10.25,10.25,10.23,10.24,73900,0
2017-09-12,10.24,10.25,10.22,10.24,46881,0
2017-09-13,10.24,10.24,10.23,10.24,37206,0
2017-09-14,10.24,10.25,10.23,10.23,35899,0
2017-09-15,10.23,10.24,10.22,10.22,202185,0
2017-09-18,10.22,10.24,10.22,10.23,43519,0
2017-09-19,10.22,10.25,10.22,10.25,48791,0
2017-09-20,10.23,10.24,10.22,10.24,46628,0
2017-09-21,10.24,10.24,10.2,10.23,42653,0
2017-09-22,10.23,10.24,10.2,10.23,41815,0
2017-09-25,10.23,10.23,10.17,10.17,31836,0
2017-09-26,10.21,10.25,10.16,10.24,56625,0
2017-09-27,10.25,10.25,10.23,10.24,78004,0
2017-09-28,10.24,10.24,10.22,10.24,27317,0
2017-09-29,10.18,10.24,10.18,10.23,46464,0
2017-10-02,10.22,10.24,10.22,10.24,24896,0
2017-10-03,10.26,10.26,10.23,10.24,35907,0
2017-10-04,10.23,10.24,10.22,10.24,16101,0
2017-10-05,10.27,10.27,10.23,10.24,17789,0
2017-10-06,10.2,10.25,10.2,10.23,12639,0
2017-10-09,10.23,10.28,10.21,10.275,199595,0
2017-10-10,10.28,10.28,10.23,10.24,22301,0
2017-10-11,10.22,10.24,10.21,10.24,161312,0
2017-10-12,10.25,10.25,10.23,10.23,16000,0
2017-10-13,10.23,10.26,10.23,10.25,18924,0
2017-10-16,10.22,10.24,10.17,10.24,44716,0
2017-10-17,10.22,10.24,10.22,10.24,9383,0
2017-10-18,10.24,10.24,10.17,10.22,29249,0
2017-10-19,10.22,10.24,10.22,10.23,9698,0
2017-10-20,10.34,10.34,10.227,10.24,19892,0
2017-10-23,10.25,10.25,10.19,10.22,27898,0
2017-10-24,10.27,10.27,10.22,10.22,34247,0
2017-10-25,10.22,10.24,10.22,10.22,16242,0
2017-10-26,10.26,10.34,10.23,10.235,46656,0
2017-10-27,10.22,10.24,10.22,10.24,34011,0
2017-10-30,10.2,10.23,10.19,10.22,25016,0
2017-10-31,10.26,10.27,10.25,10.26,32395,0
2017-11-01,10.26,10.26,10.23,10.26,20891,0
2017-11-02,10.244,10.27,10.24,10.27,50305,0
2017-11-03,10.25,10.27,10.24,10.26,26645,0
2017-11-06,10.27,10.27,10.24,10.24,7487,0
2017-11-07,10.25,10.25,10.22,10.23,29555,0
2017-11-08,10.2,10.25,10.2,10.24,22531,0
2017-11-09,10.24,10.26,10.24,10.25,13055,0
2017-11-10,10.25,10.31,10.24,10.28,252576,0
