Date,Open,High,Low,Close,Volume,OpenInt
2011-06-17,9.4179,9.4179,9.1274,9.1478,139364,0
2011-06-20,9.1423,9.1423,8.8019,8.8859,113134,0
2011-06-21,8.9751,8.9806,8.8019,8.8654,90709,0
2011-06-22,8.7782,9.1079,8.7782,8.9212,109351,0
2011-06-23,9.0782,9.0782,8.7528,8.8173,177003,0
2011-06-24,8.9695,8.9695,8.6311,8.7492,86341,0
2011-06-27,8.8617,8.9751,8.7719,8.8514,52853,0
2011-06-28,9.2414,9.2414,8.8514,8.9751,44144,0
2011-06-29,8.7829,9.2414,8.7829,9.2202,86790,0
2011-06-30,9.2453,9.4835,9.0959,9.2105,38847,0
2011-07-01,9.335,9.4671,9.1627,9.3736,37986,0
2011-07-05,9.4835,9.4835,9.281,9.4044,21347,0
2011-07-06,9.3996,9.4526,9.2327,9.444,21566,0
2011-07-07,9.4835,9.4835,9.3687,9.4565,25843,0
2011-07-08,9.3388,9.4835,9.281,9.4671,30809,0
2011-07-11,9.3736,9.4391,9.3736,9.3736,11731,0
2011-07-12,9.3736,9.3793,9.281,9.3195,36574,0
2011-07-13,9.3928,9.3928,9.0939,9.2366,50597,0
2011-07-14,9.1423,9.2964,9.0939,9.1423,18709,0
2011-07-15,8.9844,9.0967,8.8766,9.0967,18922,0
2011-07-18,9.068,9.1191,8.7528,8.9611,98130,0
2011-07-19,9.1237,9.4835,9.0243,9.4835,68579,0
2011-07-20,9.522,9.531,9.0782,9.531,54239,0
2011-07-21,9.552,9.562,9.3793,9.4893,38438,0
2011-07-22,9.562,9.562,9.3273,9.4179,16724,0
2011-07-25,9.3687,9.562,9.1627,9.4835,17201,0
2011-07-26,9.522,9.562,9.3388,9.4642,40959,0
2011-07-27,9.2607,9.4903,9.2472,9.3687,34298,0
2011-07-28,9.2366,9.54,9.2269,9.4324,28591,0
2011-07-29,9.3687,9.4295,9.2945,9.3263,12862,0
2011-08-01,9.3687,9.3842,9.3195,9.3842,8377,0
2011-08-02,9.562,9.562,9.0345,9.0838,20824,0
2011-08-03,9.0243,9.197,8.9248,9.197,22673,0
2011-08-04,8.7528,9.0475,8.7528,8.8859,60888,0
2011-08-05,8.6883,8.8019,7.8654,8.1072,83406,0
2011-08-08,7.8605,8.8118,7.1857,7.6828,48042,0
2011-08-09,7.7976,9.3195,7.7919,9.0475,42741,0
2011-08-10,8.8766,8.8766,8.206,8.2605,19774,0
2011-08-11,8.4814,8.8228,8.3828,8.477,23003,0
2011-08-12,8.6005,8.7038,8.2008,8.3828,22891,0
2011-08-15,8.1369,8.3337,7.7674,8.0375,55051,0
2011-08-16,7.6735,8.0033,7.1253,7.5357,109491,0
2011-08-17,7.5694,8.1957,7.5694,7.6931,86684,0
2011-08-18,7.6931,7.8605,7.3484,7.7976,35502,0
2011-08-19,7.9837,8.2094,7.4007,7.52,31738,0
2011-08-22,8.013,8.013,7.2975,7.3086,60921,0
2011-08-23,7.8817,7.9585,7.2491,7.3918,93871,0
2011-08-24,7.6337,8.477,7.274,7.9297,44661,0
2011-08-25,7.6586,7.8654,7.6586,7.6884,3650,0
2011-08-26,7.3963,7.6445,7.3528,7.4714,65995,0
2011-08-29,7.8654,7.8654,7.4958,7.6383,24881,0
2011-08-30,7.4512,7.6931,7.4512,7.5881,13790,0
2011-08-31,7.6931,7.88,7.6477,7.6477,24744,0
2011-09-01,7.6634,7.8359,7.4763,7.4763,24478,0
2011-09-02,7.4198,7.4551,7.4103,7.4103,10746,0
2011-09-06,7.3963,7.3963,6.919,7.0222,45085,0
2011-09-07,7.3242,7.5719,7.0906,7.0906,26162,0
2011-09-08,7.2975,7.52,7.2246,7.52,15010,0
2011-09-09,7.6445,7.6492,7.0621,7.6492,27838,0
2011-09-12,7.8654,7.8654,7.1857,7.5499,11797,0
2011-09-13,7.8605,7.8605,7.4007,7.5694,9939,0
2011-09-14,7.1857,7.7674,7.1857,7.3668,54558,0
2011-09-15,7.4904,7.5106,7.274,7.3963,20580,0
2011-09-16,7.2829,7.6242,7.274,7.545,14379,0
2011-09-19,7.3728,7.6884,7.3484,7.3963,23676,0
2011-09-20,7.3618,7.7416,7.3484,7.4212,31750,0
2011-09-21,7.3226,7.6186,7.2887,7.5013,38416,0
2011-09-22,7.2769,7.5694,7.2491,7.4176,24131,0
2011-09-23,7.2887,7.5106,7.1098,7.151,63419,0
2011-09-26,7.0569,7.274,7.0509,7.14,9916,0
2011-09-27,7.3668,7.3668,7.1857,7.3367,12960,0
2011-09-28,7.3167,7.4763,7.3131,7.4512,19135,0
2011-09-29,7.3226,7.5545,7.1996,7.3167,33706,0
2011-09-30,7.2991,7.6455,7.2991,7.5968,5681,0
2011-10-03,7.1894,7.5749,7.1018,7.3823,23256,0
2011-10-04,7.1275,7.3506,6.8643,7.3506,42841,0
2011-10-05,7.1768,7.3506,6.8947,7.2578,14602,0
2011-10-06,7.1518,7.3904,7.1518,7.2984,8416,0
2011-10-07,6.9337,7.1983,6.9337,7.1983,6239,0
2011-10-10,7.6242,7.6445,7.274,7.5639,7789,0
2011-10-11,7.6102,7.6102,7.3668,7.3668,10628,0
2011-10-12,7.3367,7.6735,7.3367,7.4212,8665,0
2011-10-13,7.4212,7.4258,7.3728,7.4212,5691,0
2011-10-14,7.4249,7.5506,7.2887,7.3794,13038,0
2011-10-17,7.3771,7.5852,7.3771,7.4065,6601,0
2011-10-18,7.3963,7.7674,7.3728,7.6884,27215,0
2011-10-19,7.6533,7.668,7.3572,7.52,8722,0
2011-10-20,7.3728,7.52,7.3728,7.52,4264,0
2011-10-21,7.5561,7.5561,7.5506,7.5506,4058,0
2011-10-24,7.5468,8.4048,7.5209,8.4013,47180,0
2011-10-25,8.3837,8.3837,8.0522,8.0669,3650,0
2011-10-26,8.3749,8.3837,8.0669,8.1164,19405,0
2011-10-27,8.1983,8.3252,8.0603,8.0603,30681,0
2011-10-28,7.9803,8.1983,7.809,7.9803,17266,0
2011-10-31,7.982,8.205,7.982,8.205,5742,0
2011-11-01,8.0522,8.3541,7.8294,7.8294,6337,0
2011-11-02,7.7173,7.8294,7.6312,7.7032,21935,0
2011-11-03,7.7032,8.0824,7.5811,8.0464,15544,0
2011-11-04,7.9959,8.2638,7.8352,7.849,11831,0
2011-11-07,8.0105,8.0105,7.4809,7.5561,37221,0
2011-11-08,7.5811,7.7032,7.3794,7.4614,65780,0
2011-11-09,7.3294,7.4753,7.3242,7.375,27341,0
2011-11-10,7.3794,7.4614,7.3242,7.3381,18264,0
2011-11-11,7.1983,7.5115,7.0715,7.375,80718,0
2011-11-14,7.6774,7.6986,7.6774,7.6986,2772,0
2011-11-15,7.4645,7.8033,7.4645,7.7984,7792,0
2011-11-16,7.6477,7.8693,7.4044,7.7032,11292,0
2011-11-17,7.6986,7.6986,7.4708,7.6516,7662,0
2011-11-18,7.4809,7.6312,7.4809,7.5764,5640,0
2011-11-21,7.5719,7.5913,7.4645,7.5561,6534,0
2011-11-22,7.4345,7.5764,7.4345,7.5764,10234,0
2011-11-23,7.3294,7.5764,7.3294,7.3904,15821,0
2011-11-25,7.363,7.363,7.3506,7.3506,5537,0
2011-11-28,7.4302,7.4753,7.0715,7.1025,40637,0
2011-11-29,7.1983,7.5719,7.0965,7.1768,21099,0
2011-11-30,7.5232,7.6766,7.199,7.3109,27410,0
2011-12-01,7.2233,7.5412,7.2173,7.2173,39098,0
2011-12-02,7.2328,7.4448,7.1983,7.2233,82785,0
2011-12-05,7.123,7.2173,6.799,7.0819,42848,0
2011-12-06,7.0751,7.2556,7.0238,7.0751,38702,0
2011-12-07,7.0819,7.1983,7.0768,7.1672,22570,0
2011-12-08,7.1275,7.2984,7.0768,7.0965,49122,0
2011-12-09,7.0819,7.1828,7.0715,7.1717,55733,0
2011-12-12,7.0501,7.1922,7.0501,7.1025,3960,0
2011-12-13,7.0819,7.1717,7.0715,7.0715,36959,0
2011-12-14,7.0819,7.1768,7.0457,7.0457,38616,0
2011-12-15,7.0207,7.3182,6.8187,7.294,100165,0
2011-12-16,7.274,7.5209,7.202,7.4809,20886,0
2011-12-19,7.3904,7.5764,7.3904,7.5256,17028,0
2011-12-20,7.5013,7.5764,7.3506,7.5764,42119,0
2011-12-21,7.4614,7.5913,7.4512,7.5811,2772,0
2011-12-22,7.5764,7.6477,7.4551,7.6477,38015,0
2011-12-23,7.7236,7.7291,7.4249,7.7291,57319,0
2011-12-27,7.6015,7.7479,7.4044,7.6931,70028,0
2011-12-28,7.5506,7.7236,7.4198,7.7032,34444,0
2011-12-29,7.7377,7.7377,7.4551,7.607,28708,0
2011-12-30,7.5866,7.6509,7.4802,7.5764,80936,0
2012-01-03,7.6986,7.7032,7.5764,7.6015,9910,0
2012-01-04,7.5764,7.8294,7.5764,7.8229,36231,0
2012-01-05,7.8198,8.0163,7.6367,7.9803,37618,0
2012-01-06,8.0187,8.3073,8.0187,8.2826,68593,0
2012-01-09,8.2034,8.3337,8.1369,8.2391,34574,0
2012-01-10,8.2391,8.4136,8.2391,8.2638,36822,0
2012-01-11,8.1309,8.3793,8.1309,8.3337,57611,0
2012-01-12,8.3337,8.3854,8.2348,8.3337,32294,0
2012-01-13,8.3337,8.5193,8.303,8.4567,36232,0
2012-01-17,8.4832,8.4832,8.3854,8.3854,21551,0
2012-01-18,8.2919,8.3854,8.0944,8.303,32733,0
2012-01-19,8.2348,8.5881,8.2348,8.3661,72928,0
2012-01-20,8.5881,8.5881,8.2085,8.2826,27139,0
2012-01-23,8.3854,8.4691,7.9347,7.987,47197,0
2012-01-24,7.9307,8.2298,7.9307,8.1574,16508,0
2012-01-25,8.0808,8.2008,8.0081,8.1309,34470,0
2012-01-26,8.1309,8.2085,8.0694,8.0808,40687,0
2012-01-27,8.1012,8.1012,7.774,7.8883,35160,0
2012-01-30,7.9094,8.1276,7.9094,8.1217,18293,0
2012-01-31,8.108,8.1395,8.0277,8.108,7734,0
2012-02-01,8.1072,8.1574,8.0546,8.1309,21303,0
2012-02-02,8.1522,8.1794,8.0383,8.1718,21152,0
2012-02-03,8.189,8.2622,8.0808,8.1072,16596,0
2012-02-06,8.0694,8.2085,8.0326,8.1072,13284,0
2012-02-07,8.2085,8.2869,8.0808,8.1794,27183,0
2012-02-08,8.1309,8.2664,7.9037,8.2298,43175,0
2012-02-09,8.2247,8.3541,8.1309,8.1574,40349,0
2012-02-10,8.0808,8.2622,8.0016,8.1574,4954,0
2012-02-13,8.2348,8.2348,7.9094,7.982,37956,0
2012-02-14,7.8987,8.2298,7.8367,8.0326,84029,0
2012-02-15,8.2426,8.2426,8.0383,8.1072,72300,0
2012-02-16,8.2298,8.2298,8.1072,8.1072,39053,0
2012-02-17,8.2348,8.5193,8.1217,8.5193,57367,0
2012-02-21,8.5572,8.5978,8.2919,8.5105,33187,0
2012-02-22,8.4691,8.4691,8.3915,8.3915,7036,0
2012-02-23,8.5978,8.6501,8.3915,8.6171,42402,0
2012-02-24,8.5466,8.6501,8.3915,8.6171,36158,0
2012-02-27,8.5529,8.6021,8.4162,8.4991,55354,0
2012-02-28,8.5978,8.6171,8.4162,8.5978,36816,0
2012-02-29,8.6375,8.6375,8.3686,8.4374,18775,0
2012-03-01,8.5396,8.6501,8.448,8.4567,21130,0
2012-03-02,8.6439,8.6501,8.4691,8.5978,13798,0
2012-03-05,8.5978,8.7801,8.3915,8.6756,26730,0
2012-03-06,8.6756,8.6756,8.3915,8.5353,17105,0
2012-03-07,8.5353,8.8055,8.5105,8.5529,16275,0
2012-03-08,8.6084,8.936,8.5659,8.7583,36634,0
2012-03-09,8.8109,8.8109,8.6501,8.8055,20917,0
2012-03-12,8.9035,8.9082,8.7528,8.8626,32448,0
2012-03-13,8.8979,8.9611,8.8626,8.9082,23241,0
2012-03-14,8.9546,9.0104,8.857,8.9146,15548,0
2012-03-15,8.9481,9.0104,8.8664,9.0104,10887,0
2012-03-16,9.0104,9.0104,8.9184,8.9704,8016,0
2012-03-19,8.9546,9.0104,8.936,9.0104,10281,0
2012-03-20,9.0225,9.505,9.0187,9.1414,32110,0
2012-03-21,8.9611,9.4922,8.9611,9.4922,15128,0
2012-03-22,9.3494,9.3494,8.9704,8.9974,34054,0
2012-03-23,9.2607,9.2703,8.6021,8.6021,26965,0
2012-03-26,8.5774,9.4999,8.5572,8.9416,12543,0
2012-03-27,9.3186,9.3736,8.9481,9.0038,8420,0
2012-03-28,9.0038,9.307,8.7901,8.8055,8258,0
2012-03-29,8.8055,9.3736,8.7011,8.9481,16769,0
2012-03-30,9.1442,9.1442,8.9379,9.001,5627,0
2012-04-02,9.224,9.2356,8.7274,8.7528,7528,0
2012-04-03,8.8849,9.1922,8.7829,9.0104,3919,0
2012-04-04,9.0447,9.0447,8.7028,8.7093,18942,0
2012-04-05,8.9165,9.0447,8.91,8.91,9605,0
2012-04-09,8.884,8.884,8.6242,8.691,11432,0
2012-04-10,8.8979,8.8979,8.5572,8.5774,7992,0
2012-04-11,8.7528,8.8055,8.5466,8.5978,16391,0
2012-04-12,8.7492,8.7737,8.5572,8.5607,9781,0
2012-04-13,8.7465,8.7465,8.559,8.6012,3712,0
2012-04-16,8.1012,8.2298,7.2467,7.7377,234561,0
2012-04-17,7.3264,7.9959,7.3264,7.6455,38573,0
2012-04-18,7.5043,7.982,7.3807,7.3807,24149,0
2012-04-19,7.3558,7.5412,7.3086,7.5043,16409,0
2012-04-20,7.506,7.6923,7.3618,7.6923,25610,0
2012-04-23,7.6923,8.0546,7.5115,7.974,41038,0
2012-04-24,7.9796,8.0498,7.8842,8.0441,18373,0
2012-04-25,8.0694,8.0694,7.969,8.0498,16713,0
2012-04-26,8.108,8.108,7.7674,7.7994,27973,0
2012-04-27,7.9111,7.9111,7.6666,7.7944,10889,0
2012-04-30,7.8531,7.9053,7.6181,7.6181,13999,0
2012-05-01,7.7994,7.7994,7.6547,7.6813,14435,0
2012-05-02,7.6813,7.6813,7.4965,7.5232,25601,0
2012-05-03,7.5764,7.5764,7.0914,7.1195,36022,0
2012-05-04,7.1768,7.2349,7.0709,7.151,33863,0
2012-05-07,7.1562,7.1562,6.5227,6.7038,77435,0
2012-05-08,6.4972,6.5542,6.3798,6.3897,75447,0
2012-05-09,6.4011,6.491,6.2463,6.491,40683,0
2012-05-10,6.5388,7.0914,6.5388,7.0228,57686,0
2012-05-11,7.0275,7.704,7.017,7.1768,11645,0
2012-05-14,7.2829,7.2829,6.9225,7.0479,16316,0
2012-05-15,7.1612,7.1768,7.0112,7.0443,20227,0
2012-05-16,7.1768,7.1768,7.034,7.034,11621,0
2012-05-17,6.9161,7.0974,6.9118,7.0443,6014,0
2012-05-18,6.9971,7.1666,6.784,6.88,10099,0
2012-05-21,6.8848,7.1032,6.7791,7.1032,8498,0
2012-05-22,7.151,7.1612,6.8628,6.8628,7593,0
2012-05-23,6.9054,7.017,6.7939,6.8373,11757,0
2012-05-24,6.9118,6.9118,6.8159,6.8578,3112,0
2012-05-25,7.034,7.1238,6.8259,7.076,13307,0
2012-05-29,7.034,7.0709,6.8904,6.9908,8289,0
2012-05-30,6.9586,6.9586,6.9054,6.9118,1317,0
2012-05-31,6.8947,6.9118,6.8308,6.9054,3009,0
2012-06-01,6.8202,6.8848,6.7939,6.8578,11095,0
2012-06-04,6.8578,7.0074,6.805,6.8109,10631,0
2012-06-05,6.8998,6.9281,6.8109,6.8373,6678,0
2012-06-06,6.9326,7.0275,6.9118,6.9118,19888,0
2012-06-07,6.9375,7.0974,6.9118,6.9281,6463,0
2012-06-08,6.9375,6.9653,6.8259,6.8308,11474,0
2012-06-11,6.8904,7.0443,6.8904,6.9281,14108,0
2012-06-12,7.034,7.034,6.6936,6.7086,16682,0
2012-06-13,6.651,6.9326,6.5924,6.774,31101,0
2012-06-14,6.8734,6.8734,6.651,6.7038,6958,0
2012-06-15,6.6715,6.741,6.5924,6.6936,10432,0
2012-06-18,6.7356,6.741,6.114,6.114,48686,0
2012-06-19,6.1883,6.3692,6.1298,6.2573,19098,0
2012-06-20,6.2098,6.3159,6.2046,6.2463,17954,0
2012-06-21,6.2256,6.3471,6.2256,6.2782,6399,0
2012-06-22,6.3423,6.4328,6.284,6.3856,12487,0
2012-06-25,6.3264,6.4328,6.114,6.114,28020,0
2012-06-26,6.151,6.284,5.9809,5.9917,19751,0
2012-06-27,6.0124,6.4328,5.9809,6.3798,19192,0
2012-06-28,6.3373,6.5658,6.3004,6.4805,11423,0
2012-06-29,6.6139,6.7465,6.512,6.5924,24518,0
2012-07-02,6.651,6.8308,6.609,6.6715,22011,0
2012-07-03,6.7791,6.8046,6.6715,6.8046,2447,0
2012-07-05,6.806,6.8259,6.6455,6.8259,9669,0
2012-07-06,6.805,6.8308,6.6564,6.7791,5014,0
2012-07-09,6.7791,6.8308,6.6612,6.6612,36489,0
2012-07-10,6.7356,6.7465,6.5602,6.7253,17254,0
2012-07-11,6.6715,6.8308,6.6351,6.651,10854,0
2012-07-12,6.6977,6.8109,6.6455,6.7568,6490,0
2012-07-13,6.7791,6.8308,6.7568,6.8251,14895,0
2012-07-16,6.7791,7.1238,6.7791,6.9326,18998,0
2012-07-17,7.0228,7.151,6.9751,7.0479,12013,0
2012-07-18,7.0112,7.1768,7.0112,7.017,6924,0
2012-07-19,7.1709,7.1768,7.0228,7.1342,10534,0
2012-07-20,6.6345,7.151,6.6345,7.0443,15544,0
2012-07-23,7.0259,7.179,6.9446,7.0147,7791,0
2012-07-24,6.9653,7.0275,6.7882,6.8373,11285,0
2012-07-25,7.179,7.179,6.9161,7.1076,23291,0
2012-07-26,7.2504,7.2762,6.9928,7.2445,33706,0
2012-07-27,7.2401,7.704,7.1238,7.6547,44749,0
2012-07-30,7.5779,8.1845,7.1032,7.818,23256,0
2012-07-31,7.818,7.9216,7.6492,7.6923,19751,0
2012-08-01,7.6704,7.6704,7.4841,7.4841,6813,0
2012-08-02,7.5122,7.5122,7.3204,7.3204,15437,0
2012-08-03,7.4354,8.3592,7.1578,7.3367,20975,0
2012-08-06,7.5936,7.5936,7.3109,7.3153,23677,0
2012-08-07,8.0531,8.0571,7.4354,7.5779,78704,0
2012-08-08,7.4793,7.9167,7.3757,7.9111,21970,0
2012-08-09,8.0531,8.3269,7.9216,8.2612,30846,0
2012-08-10,8.119,8.3004,8.0041,8.2561,8237,0
2012-08-13,8.2775,8.3055,7.982,8.1948,27139,0
2012-08-14,8.2494,8.2707,8.0359,8.0906,24393,0
2012-08-15,8.119,8.1941,8.0309,8.1132,12725,0
2012-08-16,7.9274,8.2222,7.9274,8.0359,13620,0
2012-08-17,8.1343,8.1411,7.982,8.0742,8415,0
2012-08-20,8.0637,8.3431,8.0637,8.2775,18582,0
2012-08-21,8.228,8.5925,8.228,8.5659,16495,0
2012-08-22,8.5986,8.8617,8.3915,8.4567,28898,0
2012-08-23,8.4409,8.61,8.4409,8.4744,15622,0
2012-08-24,8.633,8.6547,8.2323,8.418,18030,0
2012-08-27,8.4313,8.633,8.3312,8.3312,23583,0
2012-08-28,8.4744,8.633,8.4744,8.633,10548,0
2012-08-29,8.6974,8.8664,8.4682,8.4682,13862,0
2012-08-30,8.5952,8.7519,8.5061,8.6039,10752,0
2012-08-31,8.633,8.791,8.6268,8.7401,26783,0
2012-09-04,9.2887,9.2887,8.742,8.8617,59901,0
2012-09-05,8.8784,8.8784,8.5774,8.7028,15794,0
2012-09-06,8.7864,9.4797,8.6412,9.2443,153486,0
2012-09-07,9.2443,9.4845,9.0401,9.4469,54114,0
2012-09-10,9.3475,9.4469,9.0744,9.2559,41254,0
2012-09-11,9.1835,9.335,9.0429,9.2819,13483,0
2012-09-12,9.2597,9.2887,9.1835,9.1835,24412,0
2012-09-13,9.3157,9.3157,8.8784,9.1951,15456,0
2012-09-14,9.1125,9.2887,8.692,9.0206,65397,0
2012-09-17,9.1999,9.1999,9.0048,9.0141,17756,0
2012-09-18,9.1618,9.2887,9.0141,9.2154,23676,0
2012-09-19,9.2076,9.3967,9.1506,9.3687,28014,0
2012-09-20,9.4179,9.4247,9.2337,9.3475,19710,0
2012-09-21,9.3205,9.506,9.2279,9.2279,7316,0
2012-09-24,9.2279,9.532,9.0141,9.0243,24398,0
2012-09-25,9.1729,9.1787,8.7801,8.7801,14155,0
2012-09-26,8.8338,8.8338,8.6365,8.7093,8390,0
2012-09-27,8.7138,9.1506,8.7138,9.1191,11700,0
2012-09-28,9.1191,9.2154,9.1125,9.1951,9589,0
2012-10-01,9.2887,9.2887,9.2115,9.2887,4634,0
2012-10-02,9.2491,9.3967,9.2491,9.3803,18228,0
2012-10-03,9.562,9.562,9.2983,9.3273,8602,0
2012-10-04,9.4469,9.4517,9.3967,9.4247,9975,0
2012-10-05,9.4247,9.4247,9.2887,9.2887,10445,0
2012-10-08,9.2887,9.4797,9.2887,9.4035,2744,0
2012-10-09,9.4797,9.561,9.3408,9.556,25695,0
2012-10-10,9.4932,9.551,9.2076,9.506,18557,0
2012-10-11,9.532,9.532,9.2887,9.4131,10878,0
2012-10-12,9.2761,9.4247,9.2761,9.4247,9562,0
2012-10-15,9.4517,9.4517,8.8496,9.4247,14521,0
2012-10-16,9.4035,9.616,9.1553,9.3687,19935,0
2012-10-17,9.511,9.692,9.2945,9.61,27197,0
2012-10-18,9.599,9.605,9.4768,9.4989,3838,0
2012-10-19,9.53,9.685,9.1506,9.599,31621,0
2012-10-22,9.506,9.532,9.2443,9.4932,14241,0
2012-10-23,9.57,9.57,9.3803,9.4131,5565,0
2012-10-24,9.4247,9.506,9.3919,9.4353,13671,0
2012-10-25,9.551,9.599,9.4555,9.544,10945,0
2012-10-26,9.556,9.643,9.4565,9.4565,14588,0
2012-10-31,9.506,9.506,9.2048,9.388,40108,0
2012-11-01,9.919,9.924,9.556,9.752,8850,0
2012-11-02,9.758,10.065,9.579,10.06,38035,0
2012-11-05,10.06,10.06,8.9184,9.1414,54484,0
2012-11-06,9.1414,9.667,9.1414,9.539,27431,0
2012-11-07,9.758,9.769,9.2588,9.4141,15252,0
2012-11-08,9.2703,9.506,9.226,9.4526,7511,0
2012-11-09,9.3311,9.3504,8.9852,9.1662,36480,0
2012-11-12,9.1478,9.4324,9.0299,9.0466,28277,0
2012-11-13,9.1144,9.2327,9.0949,9.1922,8351,0
2012-11-14,9.1922,9.556,9.1922,9.4498,35143,0
2012-11-15,9.0931,9.641,9.0931,9.1144,52307,0
2012-11-16,9.2491,9.4777,9.1023,9.4536,10373,0
2012-11-19,9.617,9.924,9.516,9.919,59213,0
2012-11-20,9.741,9.919,9.696,9.792,5538,0
2012-11-21,9.892,9.909,9.73,9.859,4203,0
2012-11-23,9.924,9.924,9.758,9.84,6438,0
2012-11-26,9.792,9.84,9.702,9.816,14966,0
2012-11-27,9.84,9.953,9.792,9.919,17872,0
2012-11-28,9.785,9.919,9.717,9.91,16385,0
2012-11-29,9.869,9.869,9.3832,9.717,16303,0
2012-11-30,9.647,9.702,9.506,9.69,7243,0
2012-12-03,9.647,9.691,9.3379,9.3928,25906,0
2012-12-04,9.502,9.562,8.9509,8.9751,27392,0
2012-12-05,8.9509,9.226,8.9509,8.9982,17034,0
2012-12-06,9.1816,9.4633,9.0363,9.3224,14514,0
2012-12-07,9.0819,9.226,8.9751,9.0466,43353,0
2012-12-10,9.0363,9.1633,8.7228,8.923,47875,0
2012-12-11,8.936,8.9685,8.8636,8.9676,21170,0
2012-12-12,8.9463,9.226,8.936,9.0875,36164,0
2012-12-13,9.0875,9.4006,8.8738,8.8738,27436,0
2012-12-14,8.8403,8.9026,8.4286,8.5273,74848,0
2012-12-17,8.611,8.9119,8.5828,8.8691,10711,0
2012-12-18,8.9184,9.0959,8.8348,9.0512,15292,0
2012-12-19,9.0931,9.3562,9.0931,9.3504,10815,0
2012-12-20,9.1414,9.3716,9.1312,9.361,8240,0
2012-12-21,9.3292,9.4488,9.2134,9.2819,23098,0
2012-12-24,9.1312,9.2983,9.0698,9.1534,12783,0
2012-12-26,9.0698,9.2134,9.0429,9.199,10973,0
2012-12-27,9.1749,9.3678,9.1432,9.361,5056,0
2012-12-28,9.2327,9.3369,9.171,9.225,7316,0
2012-12-31,9.226,9.3562,9.1922,9.3437,15618,0
2013-01-02,9.533,9.859,9.3716,9.674,25537,0
2013-01-03,9.647,9.908,9.623,9.758,19560,0
2013-01-04,9.864,9.864,9.702,9.735,21495,0
2013-01-07,9.735,9.856,9.735,9.785,7094,0
2013-01-08,9.735,9.819,9.556,9.717,23705,0
2013-01-09,9.797,9.857,9.651,9.662,19806,0
2013-01-10,9.831,9.852,9.674,9.73,6278,0
2013-01-11,9.869,9.869,9.727,9.785,9590,0
2013-01-14,9.819,9.98,9.735,9.98,13121,0
2013-01-15,9.888,9.932,9.678,9.932,8064,0
2013-01-16,9.947,9.947,9.819,9.924,26396,0
2013-01-17,9.822,9.903,9.819,9.869,5699,0
2013-01-18,9.875,9.907,9.819,9.819,2335,0
2013-01-22,9.97,10.618,9.919,10.57,57978,0
2013-01-23,10.551,10.598,10.31,10.598,45603,0
2013-01-24,10.57,10.877,10.484,10.57,39408,0
2013-01-25,10.676,11.4,10.676,11.258,58779,0
2013-01-28,11.283,11.283,10.903,11.25,52972,0
2013-01-29,11.183,11.187,10.778,11.071,68549,0
2013-01-30,11.083,11.145,10.798,11.037,12924,0
2013-01-31,10.865,11.248,10.694,11.122,31016,0
2013-02-01,11.107,11.169,10.759,11.142,42217,0
2013-02-04,11.142,11.278,11.004,11.145,24862,0
2013-02-05,11.186,11.677,11.186,11.369,50182,0
2013-02-06,11.341,11.454,11.271,11.403,34229,0
2013-02-07,11.369,11.642,11.346,11.483,32811,0
2013-02-08,11.57,11.57,11.426,11.523,11939,0
2013-02-11,11.523,11.523,10.664,11.111,62157,0
2013-02-12,11.083,11.106,10.678,11.106,39051,0
2013-02-13,11.106,11.111,10.791,11.037,31532,0
2013-02-14,10.997,11.215,10.997,11.181,33006,0
2013-02-15,11.181,11.385,11.142,11.283,17119,0
2013-02-19,11.15,11.346,10.69,10.86,61136,0
2013-02-20,10.9,10.989,10.512,10.981,51694,0
2013-02-21,10.956,10.956,10.57,10.683,13107,0
2013-02-22,10.918,10.956,10.779,10.94,12200,0
2013-02-25,10.94,10.94,10.77,10.86,13461,0
2013-02-26,10.855,11.025,10.776,11.02,14766,0
2013-02-27,11.014,11.111,11.014,11.025,30334,0
2013-02-28,11.054,11.054,10.734,10.791,13427,0
2013-03-01,10.746,11.232,10.729,11.215,15704,0
2013-03-04,11.198,11.283,11.142,11.183,16075,0
2013-03-05,11.142,11.278,10.855,11.198,23548,0
2013-03-06,11.374,11.374,11.205,11.31,13793,0
2013-03-07,11.369,11.613,11.31,11.613,17458,0
2013-03-08,11.54,11.661,11.426,11.576,16499,0
2013-03-11,11.671,11.671,11.436,11.626,19615,0
2013-03-12,11.596,11.642,11.45,11.454,13082,0
2013-03-13,11.436,11.637,11.436,11.45,5427,0
2013-03-14,11.436,11.436,10.809,11.129,19843,0
2013-03-15,11.02,11.054,10.916,10.99,8966,0
2013-03-18,11.014,11.359,11.014,11.337,6908,0
2013-03-19,11.426,11.426,11.142,11.145,21113,0
2013-03-20,11.142,11.329,11.142,11.163,7352,0
2013-03-21,10.86,11.111,10.86,11.004,23239,0
2013-03-22,11.174,11.248,11.004,11.142,8267,0
2013-03-25,11.202,11.202,11.032,11.06,4016,0
2013-03-26,11.238,11.268,11.238,11.268,349,0
2013-03-27,11.377,11.377,11.145,11.146,1358,0
2013-03-28,11.369,11.426,11.264,11.369,10592,0
2013-04-01,11.297,11.854,11.283,11.677,36977,0
2013-04-02,11.556,12.78,11.54,12.196,133478,0
2013-04-03,12.22,12.465,11.752,11.91,29545,0
2013-04-04,11.936,12.14,11.91,12.124,16413,0
2013-04-05,11.966,12.134,11.966,12.009,23878,0
2013-04-08,12.054,12.775,12.042,12.739,31509,0
2013-04-09,12.739,12.739,12.609,12.641,37130,0
2013-04-10,12.621,12.712,12.57,12.57,23581,0
2013-04-11,12.712,12.712,12.487,12.487,21932,0
2013-04-12,12.511,13.151,12.452,13.151,46507,0
2013-04-15,13.094,13.141,12.482,13.06,57041,0
2013-04-16,12.636,13.141,12.633,13.027,30057,0
2013-04-17,12.986,13.255,12.574,12.85,33867,0
2013-04-18,13.319,14.695,12.858,12.967,13154,0
2013-04-19,13.02,13.281,12.968,13.022,13816,0
2013-04-22,13.101,13.369,13.027,13.255,32136,0
2013-04-23,13.312,13.343,13.265,13.322,12040,0
2013-04-24,13.369,13.53,13.328,13.369,40440,0
2013-04-25,13.71,13.761,13.396,13.706,43364,0
2013-04-26,14.066,14.066,13.573,13.631,33076,0
2013-04-29,13.757,13.813,13.622,13.716,16410,0
2013-04-30,13.757,13.96,13.564,13.947,43934,0
2013-05-01,13.889,13.889,13.086,13.2,28900,0
2013-05-02,13.221,13.234,12.779,12.855,28709,0
2013-05-03,13.234,13.239,12.831,12.894,18579,0
2013-05-06,12.831,12.889,12.547,12.558,29021,0
2013-05-07,12.709,12.709,12.173,12.348,53949,0
2013-05-08,12.353,12.353,11.045,11.36,129458,0
2013-05-09,11.266,11.767,11.256,11.755,41547,0
2013-05-10,11.825,12.115,11.719,11.924,30153,0
2013-05-13,11.924,12.085,11.78,12,12965,0
2013-05-14,12.164,12.164,11.788,12.087,25551,0
2013-05-15,11.988,12.133,11.78,11.879,6602,0
2013-05-16,12.033,12.033,11.567,11.567,20629,0
2013-05-17,11.614,11.762,11.225,11.371,41461,0
2013-05-20,11.473,11.685,11.44,11.685,11018,0
2013-05-21,11.633,11.801,11.489,11.57,47907,0
2013-05-22,11.685,11.78,11.551,11.76,23643,0
2013-05-23,11.517,11.691,11.489,11.533,13987,0
2013-05-24,11.605,11.825,11.517,11.802,13481,0
2013-05-28,11.802,11.815,11.633,11.769,15317,0
2013-05-29,11.662,11.719,11.168,11.256,38991,0
2013-05-30,11.365,11.606,11.168,11.289,18493,0
2013-05-31,11.333,11.563,11.29,11.356,11059,0
2013-06-03,11.371,11.371,11.221,11.256,11946,0
2013-06-04,11.411,11.633,11.283,11.533,25975,0
2013-06-05,11.411,11.576,11.272,11.388,26518,0
2013-06-06,11.424,11.667,11.424,11.46,14820,0
2013-06-07,11.517,11.591,11.517,11.591,4650,0
2013-06-10,11.708,11.714,11.552,11.714,16609,0
2013-06-11,11.628,11.732,11.547,11.732,7659,0
2013-06-12,11.708,11.732,11.556,11.608,9108,0
2013-06-13,11.562,11.732,11.562,11.725,17855,0
2013-06-14,11.732,11.732,11.725,11.732,29622,0
2013-06-17,11.732,11.732,11.635,11.691,11094,0
2013-06-18,11.725,11.732,11.633,11.633,32280,0
2013-06-19,11.576,11.691,11.547,11.547,43863,0
2013-06-20,11.562,11.608,11.198,11.238,44717,0
2013-06-21,11.256,11.256,10.919,11.029,73460,0
2013-06-24,11,11.681,10.685,10.773,62604,0
2013-06-25,11.475,11.475,10.87,11.062,10637,0
2013-06-26,10.986,11.261,10.964,11.256,18502,0
2013-06-27,11.225,11.46,11.052,11.086,26360,0
2013-06-28,11.086,11.086,10.849,11.074,25537,0
2013-07-01,10.948,11.051,10.883,10.935,14780,0
2013-07-02,10.894,11.279,10.894,11.238,14442,0
2013-07-03,11.215,11.576,11.215,11.493,7364,0
2013-07-05,11.517,11.725,11.395,11.677,27888,0
2013-07-08,11.533,11.691,11.494,11.633,22586,0
2013-07-09,11.634,11.732,11.492,11.685,19789,0
2013-07-10,11.714,11.946,11.614,11.691,36841,0
2013-07-11,11.773,12.15,11.738,11.937,50285,0
2013-07-12,11.896,12.126,11.815,11.937,40145,0
2013-07-15,12.244,12.575,12.244,12.482,44807,0
2013-07-16,12.506,12.552,12.244,12.244,16951,0
2013-07-17,12.203,12.651,12.11,12.289,16249,0
2013-07-18,12.367,12.644,12.367,12.565,12863,0
2013-07-19,12.518,12.651,12.225,12.459,37334,0
2013-07-22,12.419,12.456,12.25,12.401,9454,0
2013-07-23,12.435,12.499,12.412,12.499,12567,0
2013-07-24,12.499,12.651,12.495,12.563,8090,0
2013-07-25,12.616,12.616,12.498,12.534,6537,0
2013-07-26,12.541,12.784,12.412,12.784,17525,0
2013-07-29,12.784,12.784,12.214,12.269,80200,0
2013-07-30,12.472,12.823,12.472,12.794,8011,0
2013-07-31,12.727,13.139,12.359,12.435,21519,0
2013-08-01,12.489,12.592,12.359,12.423,8321,0
2013-08-02,12.316,13.059,12.211,12.216,13910,0
2013-08-05,12.336,12.817,12.211,12.211,9056,0
2013-08-06,11.903,11.907,10.728,11.284,139618,0
2013-08-07,11.279,11.356,10.738,11.143,40559,0
2013-08-08,12.156,12.156,11.012,11.344,23106,0
2013-08-09,11.41,11.89,11.284,11.298,13299,0
2013-08-12,11.321,11.539,11.321,11.492,19777,0
2013-08-13,11.63,11.817,11.567,11.634,12617,0
2013-08-14,11.577,11.938,11.577,11.914,2688,0
2013-08-15,11.665,11.712,11.458,11.604,8466,0
2013-08-16,11.577,11.906,11.577,11.582,9330,0
2013-08-19,11.659,11.659,11.322,11.344,23295,0
2013-08-20,11.367,11.634,11.36,11.487,8523,0
2013-08-21,11.676,11.682,11.47,11.47,1852,0
2013-08-22,11.717,11.903,11.497,11.731,12360,0
2013-08-23,11.808,11.808,11.397,11.487,6203,0
2013-08-26,11.516,11.694,11.428,11.516,3552,0
2013-08-27,11.516,11.599,11.516,11.588,5446,0
2013-08-28,11.439,11.487,11.314,11.314,3242,0
2013-08-29,11.279,11.556,11.279,11.279,5256,0
2013-08-30,11.344,11.462,11.148,11.238,13169,0
2013-09-03,11.242,11.523,11.242,11.428,8491,0
2013-09-04,11.308,11.647,11.284,11.647,9631,0
2013-09-05,11.29,11.606,11.29,11.48,15035,0
2013-09-06,11.403,11.791,11.187,11.556,14499,0
2013-09-09,11.498,11.758,11.298,11.439,20874,0
2013-09-10,11.338,11.765,11.16,11.694,35712,0
2013-09-11,11.788,12.139,11.755,12.04,30817,0
2013-09-12,11.907,12.074,11.694,11.879,35204,0
2013-09-13,11.694,12.222,11.577,12.042,42715,0
2013-09-16,11.808,12.216,11.784,11.986,5642,0
2013-09-17,11.866,12.299,11.866,12.025,21983,0
2013-09-18,12.025,12.312,12.025,12.126,19175,0
2013-09-19,12.165,12.907,12.126,12.876,33861,0
2013-09-20,12.477,12.673,12.205,12.466,29237,0
2013-09-23,12.466,12.472,12.074,12.347,33285,0
2013-09-24,12.283,12.466,12.057,12.461,35206,0
2013-09-25,12.341,12.383,12.057,12.258,7075,0
2013-09-26,12.169,12.347,12.169,12.222,3030,0
2013-09-27,12.211,12.39,12.205,12.39,3370,0
2013-09-30,12.233,12.531,12.068,12.423,20619,0
2013-10-01,12.151,12.396,12.093,12.367,18610,0
2013-10-02,12.347,12.466,12.139,12.42,24217,0
2013-10-03,12.258,12.461,12.151,12.461,14944,0
2013-10-04,12.211,12.703,12.211,12.601,42789,0
2013-10-07,12.573,12.673,12.241,12.497,23811,0
2013-10-08,12.435,12.698,12.08,12.412,12971,0
2013-10-09,12.524,12.524,12.169,12.347,32846,0
2013-10-10,12.461,12.461,12.126,12.157,25437,0
2013-10-11,12.283,12.703,12.229,12.559,16340,0
2013-10-14,12.497,12.621,12.376,12.376,19372,0
2013-10-15,12.37,12.698,12.37,12.55,35042,0
2013-10-16,12.508,12.703,12.383,12.608,17856,0
2013-10-17,12.614,13.024,12.614,12.887,32344,0
2013-10-18,13,13.362,12.93,12.93,60706,0
2013-10-21,13.155,13.611,12.958,13.072,42453,0
2013-10-22,13.386,13.564,13.095,13.457,35859,0
2013-10-23,13.47,13.593,13.221,13.564,9941,0
2013-10-24,13.533,13.623,13.095,13.356,18362,0
2013-10-25,13.356,13.701,13.279,13.701,8758,0
2013-10-28,13.529,13.635,13.102,13.451,7414,0
2013-10-29,13.326,13.582,13.302,13.345,8928,0
2013-10-30,13.38,13.605,13.181,13.38,14044,0
2013-10-31,13.501,13.501,13.054,13.151,15107,0
2013-11-01,13.096,13.767,12.819,13.042,11732,0
2013-11-04,12.988,13.883,12.709,12.982,12390,0
2013-11-05,13.223,13.767,13.125,13.193,29440,0
2013-11-06,13.356,13.501,13.085,13.085,11783,0
2013-11-07,13.345,13.495,13.085,13.085,10974,0
2013-11-08,13.261,13.283,12.752,12.85,17350,0
2013-11-11,12.92,13.049,12.571,12.668,16855,0
2013-11-12,12.588,12.668,12.287,12.454,17784,0
2013-11-13,12.375,12.552,12.291,12.467,13195,0
2013-11-14,12.552,13.316,12.321,12.776,23296,0
2013-11-15,12.956,13.735,12.498,13.38,20160,0
2013-11-18,13.38,13.92,13.073,13.859,53536,0
2013-11-19,13.757,13.798,13.49,13.49,8757,0
2013-11-20,13.49,13.804,13.316,13.394,7870,0
2013-11-21,13.544,13.793,12.933,13.369,9584,0
2013-11-22,13.246,13.375,13.186,13.283,2990,0
2013-11-25,13.162,13.186,12.896,12.903,7601,0
2013-11-26,13.017,13.017,12.327,12.431,54366,0
2013-11-27,12.031,12.327,11.784,12.115,45604,0
2013-11-29,12.079,12.194,11.919,12.042,7776,0
2013-12-02,12.105,12.14,11.734,11.754,15201,0
2013-12-03,11.856,11.963,11.711,11.904,12556,0
2013-12-04,11.867,11.953,11.389,11.746,24511,0
2013-12-05,11.632,11.94,11.444,11.619,13406,0
2013-12-06,11.637,11.657,11.511,11.517,16192,0
2013-12-09,12.115,12.115,11.693,11.983,55024,0
2013-12-10,11.97,12.207,11.764,12.074,13552,0
2013-12-11,12.079,12.613,12.079,12.151,20986,0
2013-12-12,12.316,12.624,12.2,12.526,10409,0
2013-12-13,12.677,12.819,12.183,12.412,9584,0
2013-12-16,13.061,13.415,12.226,12.858,29081,0
2013-12-17,12.715,13.277,12.404,12.558,19285,0
2013-12-18,12.498,13.261,12.183,12.673,6774,0
2013-12-19,12.72,12.914,12.467,12.583,5951,0
2013-12-20,12.576,12.819,12.502,12.502,2706,0
2013-12-23,12.412,12.855,12.412,12.855,17847,0
2013-12-24,12.485,12.776,12.485,12.533,9133,0
2013-12-26,12.576,13.011,12.563,12.77,16527,0
2013-12-27,12.834,12.834,12.588,12.648,8096,0
2013-12-30,12.709,12.72,12.467,12.467,13881,0
2013-12-31,12.467,12.717,12.14,12.19,13714,0
2014-01-02,12.183,12.37,11.843,11.892,23536,0
2014-01-03,11.825,12.07,11.587,11.892,41351,0
2014-01-06,11.892,12.001,11.613,12.001,17350,0
2014-01-07,12.346,12.346,11.867,12.269,22638,0
2014-01-08,12.226,12.436,11.989,12.311,13552,0
2014-01-09,12.295,12.988,12.244,12.988,19334,0
2014-01-10,12.834,12.933,12.291,12.541,11568,0
2014-01-13,12.715,12.795,12.498,12.795,3968,0
2014-01-14,12.858,12.878,12.491,12.825,7103,0
2014-01-15,12.825,13.103,12.739,12.752,26454,0
2014-01-16,12.89,13.302,12.89,12.896,1983,0
2014-01-17,13.024,13.162,12.945,13.011,6115,0
2014-01-21,13.132,13.44,13.054,13.424,13220,0
2014-01-22,13.316,13.617,13.316,13.561,18341,0
2014-01-23,13.582,13.721,13.495,13.721,14539,0
2014-01-24,13.672,14.053,13.582,13.688,30282,0
2014-01-27,13.887,14.089,13.647,14.045,42748,0
2014-01-28,14.108,14.188,13.774,13.92,14644,0
2014-01-29,14.046,14.33,14.041,14.041,17344,0
2014-01-30,14.003,14.209,13.973,14.06,4863,0
2014-01-31,13.93,14.023,13.553,14.023,3572,0
2014-02-03,13.628,14.416,13.597,13.647,10817,0
2014-02-04,13.362,13.754,13.206,13.233,18613,0
2014-02-05,14.032,14.032,13.164,13.234,10102,0
2014-02-06,13.294,13.294,12.646,12.739,31038,0
2014-02-07,12.656,13.685,12.654,13.174,6635,0
2014-02-10,13.234,13.566,12.876,12.876,31103,0
2014-02-11,13.049,13.431,12.986,13.227,3830,0
2014-02-12,13.722,13.722,13.017,13.239,12056,0
2014-02-13,13.356,13.408,13.198,13.264,9215,0
2014-02-14,13.375,13.545,13.203,13.294,12605,0
2014-02-18,13.572,13.842,13.325,13.549,10877,0
2014-02-19,13.381,13.77,13.381,13.517,11148,0
2014-02-20,13.572,14.467,13.572,14.367,37751,0
2014-02-21,14.306,14.437,13.572,13.572,32048,0
2014-02-24,13.572,14.374,13.572,14.09,3551,0
2014-02-25,13.985,14.423,13.92,13.942,8089,0
2014-02-26,13.862,14.399,13.862,13.98,8207,0
2014-02-27,14.289,14.343,14.09,14.343,17139,0
2014-02-28,14.417,14.437,14.367,14.367,9549,0
2014-03-03,14.375,16.01,14.134,16.01,41238,0
2014-03-04,15.865,15.865,14.818,15.423,27472,0
2014-03-05,15.317,15.423,14.967,15.29,7062,0
2014-03-06,15.133,15.288,14.664,15.108,13427,0
2014-03-07,14.934,15.885,14.671,15.885,48514,0
2014-03-10,15.762,15.979,15.552,15.627,31260,0
2014-03-11,15.714,15.818,15.288,15.756,12131,0
2014-03-12,15.552,15.566,14.664,15.392,14353,0
2014-03-13,15.653,15.707,15.084,15.084,8132,0
2014-03-14,15.707,15.714,14.843,15.694,14250,0
2014-03-17,15.342,15.342,14.984,15.064,9822,0
2014-03-18,14.999,15.51,14.811,15.468,10153,0
2014-03-19,15.491,15.7,14.974,15.429,11333,0
2014-03-20,15.467,15.725,15.306,15.725,15347,0
2014-03-21,15.453,15.732,15.423,15.725,10668,0
2014-03-24,15.657,15.657,15.423,15.453,7425,0
2014-03-25,15.491,15.657,15.491,15.595,10527,0
2014-03-26,15.528,15.54,15.064,15.252,19127,0
2014-03-27,15.28,15.28,14.93,15.193,8155,0
2014-03-28,15.108,15.615,14.999,15.14,4606,0
2014-03-31,15.115,15.547,14.999,15.547,14078,0
2014-04-01,15.547,15.627,15.442,15.584,6965,0
2014-04-02,15.632,16.206,15.543,16.132,40803,0
2014-04-03,16.132,16.812,16.132,16.812,56866,0
2014-04-04,16.965,17.817,16.75,17.551,86247,0
2014-04-07,17.638,18.199,17.267,17.719,37720,0
2014-04-08,17.743,18.501,17.521,18.358,39555,0
2014-04-09,18.274,18.509,17.891,18.232,53406,0
2014-04-10,18.279,18.303,18.021,18.112,20121,0
2014-04-11,18.112,18.446,18.112,18.439,20085,0
2014-04-14,18.439,19.121,18.232,18.235,48237,0
2014-04-15,18.298,18.872,18.256,18.488,23529,0
2014-04-16,18.119,18.119,17.15,17.545,154583,0
2014-04-17,17.249,17.581,17.152,17.281,77261,0
2014-04-21,17.273,18.488,17.213,17.983,45170,0
2014-04-22,18.107,18.612,18.087,18.384,76586,0
2014-04-23,18.638,18.663,18.014,18.436,28267,0
2014-04-24,18.261,18.261,17.213,17.675,34790,0
2014-04-25,17.593,17.767,17.273,17.309,28717,0
2014-04-28,17.465,18.186,17.273,17.273,28691,0
2014-04-29,17.222,17.529,16.643,16.788,39021,0
2014-04-30,16.944,17.458,16.782,17.326,15019,0
2014-05-01,16.969,17.171,16.782,16.864,10886,0
2014-05-02,17.227,17.227,16.832,17.106,7224,0
2014-05-05,17.202,17.202,16.77,17.032,12832,0
2014-05-06,17.032,17.232,16.738,17.021,10800,0
2014-05-07,17.105,17.24,16.838,16.989,7530,0
2014-05-08,17.046,17.196,16.643,16.77,11793,0
2014-05-09,16.639,16.65,14.988,15.371,87045,0
2014-05-12,15.378,15.447,14.574,14.687,90662,0
2014-05-13,14.557,14.875,14.329,14.724,65900,0
2014-05-14,14.72,14.908,14.481,14.695,18501,0
2014-05-15,14.695,14.695,14.349,14.48,23241,0
2014-05-16,14.364,14.444,14.142,14.439,21797,0
2014-05-19,14.198,14.375,14.198,14.255,17021,0
2014-05-20,14.206,14.657,14.198,14.488,21200,0
2014-05-21,14.577,14.725,14.491,14.623,20113,0
2014-05-22,14.62,14.62,14.493,14.513,7978,0
2014-05-23,14.574,14.733,14.536,14.733,47022,0
2014-05-27,14.713,15.058,14.675,15.045,36284,0
2014-05-28,15.069,15.151,15.054,15.107,12262,0
2014-05-29,15.144,15.221,15.13,15.221,17487,0
2014-05-30,15.226,15.303,15.221,15.284,13278,0
2014-06-02,15.295,15.384,15.28,15.284,7727,0
2014-06-03,15.408,15.495,15.346,15.495,13054,0
2014-06-04,15.577,15.577,15.248,15.484,14849,0
2014-06-05,15.378,15.654,15.378,15.64,17094,0
2014-06-06,15.648,15.776,15.617,15.716,17957,0
2014-06-09,15.828,16.233,15.736,16.03,16809,0
2014-06-10,15.985,16.161,15.334,16.048,22334,0
2014-06-11,15.903,16.069,15.566,15.948,11423,0
2014-06-12,15.703,15.967,15.691,15.828,25130,0
2014-06-13,15.893,16.124,15.716,15.799,8390,0
2014-06-16,15.924,16.016,15.515,15.585,14106,0
2014-06-17,15.654,15.903,15.654,15.836,24546,0
2014-06-18,15.858,16.705,15.858,16.703,9846,0
2014-06-19,16.213,16.913,16.213,16.779,15758,0
2014-06-20,16.689,16.778,16.681,16.778,2687,0
2014-06-23,16.882,17.232,16.681,17.209,12464,0
2014-06-24,16.888,17.584,16.726,16.895,18916,0
2014-06-25,16.995,17.046,16.11,16.45,18915,0
2014-06-26,16.429,16.888,16.359,16.888,10423,0
2014-06-27,16.587,17.389,16.505,16.65,13156,0
2014-06-30,16.807,17.32,16.632,17.24,15279,0
2014-07-01,17.552,17.552,16.959,16.959,6433,0
2014-07-02,17.208,17.208,16.614,16.614,35575,0
2014-07-03,16.8,17.208,16.706,16.744,3423,0
2014-07-07,16.969,17.009,16.419,16.738,7271,0
2014-07-08,16.738,16.738,16.118,16.206,8967,0
2014-07-09,16.493,17.222,16.142,16.281,19224,0
2014-07-10,16.324,16.493,16.156,16.233,21363,0
2014-07-11,16.131,16.344,15.828,15.954,13440,0
2014-07-14,16.124,16.565,15.686,16.406,21514,0
2014-07-15,16.298,16.614,16.11,16.595,22711,0
2014-07-16,16.643,17.214,16.643,17.188,24844,0
2014-07-17,17.204,17.267,16.689,16.689,20675,0
2014-07-18,16.585,16.981,16.19,16.7,19277,0
2014-07-21,17.248,17.248,16.107,16.26,120168,0
2014-07-22,16.381,17.191,16.006,16.19,87198,0
2014-07-23,16.399,16.399,15.934,15.992,49328,0
2014-07-24,16.024,16.024,15.043,15.106,274076,0
2014-07-25,14.601,14.769,14.545,14.659,7924338,0
2014-07-28,14.659,14.724,14.501,14.724,848364,0
2014-07-29,14.565,14.659,14.501,14.501,508769,0
2014-07-30,14.533,14.576,12.869,14.183,1067568,0
2014-07-31,14.023,14.24,13.488,14.074,761327,0
2014-08-01,13.833,14.056,13.749,13.896,343875,0
2014-08-04,13.927,14.301,13.833,14.151,348782,0
2014-08-05,14.023,14.183,13.862,13.94,242215,0
2014-08-06,13.71,14.151,13.546,13.8,275399,0
2014-08-07,13.576,14.381,13.576,14.342,320879,0
2014-08-08,14.362,14.813,14.278,14.749,395317,0
2014-08-11,14.909,15.036,14.749,14.948,1464128,0
2014-08-12,15.01,15.106,14.884,15.01,1107720,0
2014-08-13,15.106,15.106,14.659,14.847,508157,0
2014-08-14,15.114,15.444,14.915,15.106,1084885,0
2014-08-15,15.389,16.247,15.234,15.65,1145021,0
2014-08-18,15.916,16.317,15.821,16.247,1154078,0
2014-08-19,16.356,16.723,16.074,16.605,809924,0
2014-08-20,16.642,16.732,16.26,16.342,634161,0
2014-08-21,16.56,16.815,16.306,16.745,443069,0
2014-08-22,16.84,16.84,16.381,16.598,279097,0
2014-08-25,16.605,16.821,16.451,16.591,397236,0
2014-08-26,16.7,16.765,16.451,16.605,329052,0
2014-08-27,16.765,16.937,16.542,16.885,459054,0
2014-08-28,16.893,16.981,16.765,16.961,491871,0
2014-08-29,16.956,17.21,16.827,17.204,260130,0
2014-09-02,17.37,17.514,16.981,17.418,560117,0
2014-09-03,17.402,17.526,17.057,17.413,716575,0
2014-09-04,17.37,17.618,17.191,17.357,422207,0
2014-09-05,17.402,17.413,17.05,17.37,237275,0
2014-09-08,17.402,17.402,16.579,16.994,434567,0
2014-09-09,17.02,17.114,16.097,16.668,672880,0
2014-09-10,16.689,17.122,16.529,17.02,430017,0
2014-09-11,17.096,17.248,16.893,17.147,142630,0
2014-09-12,17.179,17.191,16.656,16.726,230637,0
2014-09-15,16.777,16.885,16.311,16.509,279738,0
2014-09-16,16.393,16.719,16.348,16.49,166741,0
2014-09-17,16.554,16.655,16.152,16.407,332441,0
2014-09-18,16.477,16.858,16.254,16.771,156346,0
2014-09-19,16.834,16.834,16.159,16.311,153893,0
2014-09-22,16.414,16.563,15.642,15.77,324738,0
2014-09-23,15.615,15.934,15.502,15.597,459599,0
2014-09-24,15.464,15.825,14.864,15.732,556182,0
2014-09-25,15.642,15.685,14.941,15.389,298909,0
2014-09-26,15.31,15.597,15.237,15.355,336500,0
2014-09-29,15.298,15.61,15.062,15.413,259237,0
2014-09-30,15.31,15.554,15.241,15.4,226419,0
2014-10-01,15.444,15.615,15.144,15.298,264630,0
2014-10-02,15.304,15.572,15.075,15.476,163551,0
2014-10-03,15.624,15.624,15.191,15.367,172611,0
2014-10-06,15.392,15.451,15.083,15.451,241621,0
2014-10-07,15.444,15.444,15.018,15.1,207815,0
2014-10-08,15.42,15.42,14.137,14.864,318343,0
2014-10-09,14.941,14.941,14.387,14.617,195195,0
2014-10-10,14.659,15.03,13.838,14.789,386420,0
2014-10-13,14.884,14.967,14.193,14.482,227489,0
2014-10-14,14.399,14.399,13.767,13.94,358941,0
2014-10-15,13.716,13.991,13.29,13.842,299734,0
2014-10-16,13.551,14.89,13.317,14.636,199251,0
2014-10-17,14.864,15.285,14.565,15.202,424497,0
2014-10-20,15.266,15.615,14.928,15.552,182866,0
2014-10-21,15.591,15.597,15.01,15.379,254076,0
2014-10-22,15.362,15.495,15.144,15.285,285627,0
2014-10-23,15.234,15.234,14.717,15.114,344597,0
2014-10-24,14.902,15.138,14.501,14.789,199854,0
2014-10-27,14.724,14.896,14.412,14.781,286865,0
2014-10-28,14.693,15.024,14.533,14.623,353416,0
2014-10-29,14.804,15.058,14.335,14.486,331543,0
2014-10-30,14.591,14.623,13.711,14.102,298261,0
2014-10-31,14.188,14.188,13.659,13.953,160657,0
2014-11-03,13.959,14.415,13.735,14.083,214448,0
2014-11-04,13.991,14.049,13.394,13.914,528620,0
2014-11-05,14.049,14.309,13.92,14.309,168976,0
2014-11-06,13.789,14.81,13.789,14.636,259956,0
2014-11-07,14.609,15.148,14.466,15.063,196318,0
2014-11-10,15.162,15.28,14.648,14.89,146630,0
2014-11-11,14.818,14.997,14.582,14.81,226415,0
2014-11-12,14.738,15.063,14.505,14.752,172604,0
2014-11-13,14.836,14.836,14.407,14.686,153007,0
2014-11-14,14.499,15.025,14.348,14.524,92324,0
2014-11-17,14.681,14.824,14.488,14.726,135255,0
2014-11-18,14.895,15.124,14.771,14.948,147571,0
2014-11-19,14.797,15.09,14.746,14.845,106313,0
2014-11-20,14.914,14.985,14.824,14.895,74654,0
2014-11-21,14.818,15.051,14.81,14.941,143786,0
2014-11-24,15.022,15.036,14.713,14.948,82536,0
2014-11-25,14.824,14.941,14.499,14.648,134681,0
2014-11-26,14.792,14.891,14.486,14.636,136880,0
2014-11-28,14.472,14.472,13.172,13.289,212340,0
2014-12-01,11.741,14.109,11.741,12.514,92858,0
2014-12-02,12.944,13.944,12.229,13.179,155465,0
2014-12-03,13.379,13.77,13.209,13.574,122860,0
2014-12-04,14.161,14.161,12.534,13.609,291570,0
2014-12-05,13.726,13.726,13.009,13.119,226248,0
2014-12-08,12.682,13.224,10.498,11.389,707206,0
2014-12-09,10.857,11.878,10.6,11.714,213807,0
2014-12-10,11.246,11.702,10.734,11.565,340473,0
2014-12-11,11.058,11.666,10.901,11.225,307550,0
2014-12-12,10.628,11.102,10.146,10.276,358000,0
2014-12-15,9.959,10.257,8.8859,9.0419,390132,0
2014-12-16,8.9435,9.724,8.515,9.594,451229,0
2014-12-17,9.82,10.265,9.562,10.037,304173,0
2014-12-18,10.375,11.707,9.333,9.692,382133,0
2014-12-19,9.658,10.083,9.3398,9.899,424496,0
2014-12-22,10.049,10.049,9.1061,9.4777,270106,0
2014-12-23,9.64,9.673,8.9435,9.0466,418383,0
2014-12-24,8.911,9.4835,8.8524,9.3871,302214,0
2014-12-26,9.4179,9.4835,9.081,9.1581,232319,0
2014-12-29,9.172,9.4835,8.9574,9.197,475609,0
2014-12-30,9.1061,9.1609,8.5898,8.8719,479486,0
2014-12-31,8.6057,8.8719,8.411,8.5387,548676,0
2015-01-02,8.632,9.608,8.632,9.54,273178,0
2015-01-05,9.4247,9.531,8.6701,9.1386,279960,0
2015-01-06,9.2954,9.515,8.6774,8.7737,280499,0
2015-01-07,8.911,9.2511,8.6171,8.7155,249413,0
2015-01-08,8.9574,9.0726,8.6701,8.7155,222641,0
2015-01-09,8.7737,8.9639,8.3448,8.456,452761,0
2015-01-12,8.7155,8.7155,8.2612,8.3585,179975,0
2015-01-13,8.3123,8.7155,8.3047,8.7028,216864,0
2015-01-14,8.5659,9.0345,8.559,8.9685,273097,0
2015-01-15,9.2954,9.3996,9.1061,9.2491,215929,0
2015-01-16,9.2366,9.763,9.0726,9.751,184152,0
2015-01-20,10.212,10.212,9.3871,9.531,290826,0
2015-01-21,9.893,10.37,9.6,10.167,499975,0
2015-01-22,10.342,10.342,9.641,9.783,361207,0
2015-01-23,9.802,9.938,9.724,9.862,121800,0
2015-01-26,10.011,10.062,9.757,9.972,184285,0
2015-01-27,9.972,10.075,9.854,10.011,226277,0
2015-01-28,10.026,10.026,9.3157,9.4768,264772,0
2015-01-29,9.542,9.669,9.335,9.4035,199126,0
2015-01-30,9.4035,9.672,9.4035,9.57,153705,0
2015-02-02,9.704,9.961,9.2752,9.3687,301395,0
2015-02-03,9.551,10.336,9.531,9.698,539738,0
2015-02-04,9.672,10.209,9.3234,10.168,245430,0
2015-02-05,10.371,10.734,10.073,10.503,235086,0
2015-02-06,10.739,10.854,10.511,10.734,178013,0
2015-02-09,10.746,11.532,10.726,10.827,269313,0
2015-02-10,11.055,11.075,10.355,10.551,174771,0
2015-02-11,10.524,11.196,10.29,10.954,303874,0
2015-02-12,11.062,11.565,10.578,10.86,392143,0
2015-02-13,10.993,11.573,10.746,11.156,181370,0
2015-02-17,11.115,11.552,11.04,11.505,198249,0
2015-02-18,10.927,11.204,10.785,10.986,480661,0
2015-02-19,10.746,11.249,10.664,11.028,184667,0
2015-02-20,11.048,11.291,10.813,11.188,346158,0
2015-02-23,11.196,11.196,10.753,10.873,299846,0
2015-02-24,10.88,11.008,10.753,10.906,210867,0
2015-02-25,11.002,11.135,10.82,11.022,354617,0
2015-02-26,11.094,11.773,10.914,11.592,438466,0
2015-02-27,11.525,11.719,11.323,11.532,521929,0
2015-03-02,11.505,11.505,10.88,10.887,415569,0
2015-03-03,10.833,11.188,10.833,10.993,444750,0
2015-03-04,10.981,11.371,10.914,11.223,180463,0
2015-03-05,11.228,11.371,11.014,11.289,304191,0
2015-03-06,11.243,11.363,11.094,11.188,156489,0
2015-03-09,11.257,11.459,11.082,11.217,216792,0
2015-03-10,11.169,11.363,11.082,11.297,151577,0
2015-03-11,11.269,11.68,11.148,11.612,220368,0
2015-03-12,11.68,11.68,11.289,11.431,202350,0
2015-03-13,11.344,11.465,11.249,11.437,165274,0
2015-03-16,11.363,11.498,11.188,11.411,121201,0
2015-03-17,11.556,11.854,11.349,11.578,282306,0
2015-03-18,11.552,11.841,11.471,11.74,146513,0
2015-03-19,11.552,11.767,11.411,11.431,248806,0
2015-03-20,11.565,11.68,11.297,11.671,1150812,0
2015-03-23,11.654,12.257,11.599,12.115,252081,0
2015-03-24,12.129,12.8,12.115,12.74,257288,0
2015-03-25,12.748,12.876,12.459,12.634,215602,0
2015-03-26,12.775,12.935,12.627,12.759,233170,0
2015-03-27,12.78,12.887,12.627,12.734,216939,0
2015-03-30,12.795,12.949,12.613,12.902,189694,0
2015-03-31,12.593,13.028,12.593,12.921,77936,0
2015-04-01,12.64,13.204,12.64,13.204,154852,0
2015-04-02,13.204,13.499,12.668,12.982,300620,0
2015-04-06,13.204,13.901,13.204,13.686,298089,0
2015-04-07,13.647,13.917,13.647,13.734,164452,0
2015-04-08,13.767,13.877,13.675,13.802,73257,0
2015-04-09,13.796,14.157,13.675,14.084,123958,0
2015-04-10,14.104,14.186,13.741,13.921,205177,0
2015-04-13,14.104,14.104,13.783,13.969,191032,0
2015-04-14,14.05,14.165,13.917,13.998,119118,0
2015-04-15,13.989,14.165,13.958,14.084,185525,0
2015-04-16,13.969,14.043,13.775,13.888,112922,0
2015-04-17,13.909,13.909,13.734,13.877,135346,0
2015-04-20,13.937,13.989,13.822,13.921,70937,0
2015-04-21,13.969,13.983,13.668,13.761,108491,0
2015-04-22,13.748,14.037,13.734,13.9,117761,0
2015-04-23,14.037,14.096,13.869,14.043,108545,0
2015-04-24,13.958,14.158,13.958,14.104,108545,0
2015-04-27,14.111,14.641,14.111,14.371,304639,0
2015-04-28,14.451,14.709,14.271,14.319,148897,0
2015-04-29,13.676,14.44,13.441,14.289,315165,0
2015-04-30,14.336,14.632,14.019,14.575,77520,0
2015-05-01,14.728,15.008,14.575,14.68,167981,0
2015-05-04,14.68,15.23,14.528,14.77,1091514,0
2015-05-05,15.044,15.058,14.714,14.961,116787,0
2015-05-06,14.997,15.085,14.212,14.695,148820,0
2015-05-07,12.384,14.44,11.076,13.877,756307,0
2015-05-08,13.868,14.218,13.064,13.395,262807,0
2015-05-11,13.325,14.575,13.132,14.083,188777,0
2015-05-12,13.835,14.281,13.835,14.252,93053,0
2015-05-13,14.143,14.308,13.759,13.877,112570,0
2015-05-14,14,14.316,13.764,13.827,125368,0
2015-05-15,13.709,14.191,13.676,13.984,133669,0
2015-05-18,14.246,14.261,13.764,13.959,152289,0
2015-05-19,14.178,14.178,13.628,13.628,157072,0
2015-05-20,13.518,14.067,13.249,13.395,119258,0
2015-05-21,13.552,13.736,13.374,13.731,81299,0
2015-05-22,13.888,14.165,13.764,13.993,103406,0
2015-05-26,13.882,14.04,13.573,13.709,111348,0
2015-05-27,13.772,14.04,13.58,14,110971,0
2015-05-28,13.922,14.089,13.284,13.759,212775,0
2015-05-29,13.662,13.759,13.331,13.683,149365,0
2015-06-01,13.779,13.779,12.949,13.648,228383,0
2015-06-02,13.697,13.821,13.518,13.552,73388,0
2015-06-03,13.613,13.736,13.319,13.325,125222,0
2015-06-04,13.4,13.993,13.264,13.278,226010,0
2015-06-05,13.278,13.441,13.05,13.165,114315,0
2015-06-08,13.161,13.358,12.74,12.831,113006,0
2015-06-09,12.802,13.252,12.727,12.912,123858,0
2015-06-10,12.961,13.312,12.948,13.207,156024,0
2015-06-11,13.132,13.38,13.064,13.331,154586,0
2015-06-12,13.347,13.4,12.878,13.374,152273,0
2015-06-15,13.38,13.532,13.028,13.338,132493,0
2015-06-16,13.331,13.669,12.927,13.291,295531,0
2015-06-17,13.4,13.559,13.064,13.141,108790,0
2015-06-18,13.249,13.249,12.76,13.161,85372,0
2015-06-19,13.05,13.056,12.376,12.376,204193,0
2015-06-22,12.472,12.658,12.053,12.46,104862,0
2015-06-23,12.37,12.446,12.205,12.294,52768,0
2015-06-24,12.294,12.74,12.232,12.72,135112,0
2015-06-25,12.644,12.776,12.522,12.652,57013,0
2015-06-26,12.632,12.912,12.632,12.809,71409,0
2015-06-29,12.781,12.919,12.5,12.638,76646,0
2015-06-30,12.685,12.734,12.272,12.287,76110,0
2015-07-01,12.328,12.37,11.77,12.253,130458,0
2015-07-02,12.226,12.287,11.827,11.93,72866,0
2015-07-06,11.827,11.903,11.496,11.607,121588,0
2015-07-07,11.524,11.586,10.96,11.366,237355,0
2015-07-08,11.289,11.688,11.029,11.298,130314,0
2015-07-09,11.414,11.861,11.262,11.64,118241,0
2015-07-10,11.744,11.764,11.152,11.556,207394,0
2015-07-13,11.716,11.716,11.386,11.475,125368,0
2015-07-14,11.386,11.791,11.386,11.675,138792,0
2015-07-15,11.731,11.827,11.392,11.393,107778,0
2015-07-16,11.38,11.38,11.07,11.222,150672,0
2015-07-17,11.248,11.47,11.05,11.152,154308,0
2015-07-20,11.298,11.64,10.932,11.022,386285,0
2015-07-21,11.117,11.366,10.837,11.16,150529,0
2015-07-22,11.173,11.173,10.485,10.485,179615,0
2015-07-23,10.63,10.884,10.334,10.5,115769,0
2015-07-24,10.678,10.678,10.322,10.382,84209,0
2015-07-27,10.313,10.472,9.4671,10.382,231684,0
2015-07-28,10.52,10.652,10.25,10.554,241426,0
2015-07-29,10.604,11.003,10.491,10.945,139154,0
2015-07-30,10.981,11.358,10.796,11.358,176862,0
2015-07-31,11.358,12.282,10.697,10.824,138590,0
2015-08-03,10.796,11.016,10.171,10.234,211147,0
2015-08-04,10.42,10.746,9.787,10.086,833934,0
2015-08-05,10.164,10.54,9.602,9.63,163212,0
2015-08-06,9.133,10.086,9.133,10.049,168627,0
2015-08-07,10.753,10.753,9.843,10.121,115516,0
2015-08-10,9.986,11.116,9.986,10.88,169683,0
2015-08-11,10.817,11.009,10.532,10.909,75805,0
2015-08-12,10.981,11.372,10.78,11.187,124660,0
2015-08-13,11.159,11.159,10.547,11.016,126350,0
2015-08-14,11.108,11.159,10.618,10.739,130991,0
2015-08-17,10.831,10.93,10.462,10.554,63739,0
2015-08-18,10.498,10.753,10.341,10.426,123113,0
2015-08-19,10.334,10.901,9.674,10.697,225825,0
2015-08-20,10.655,10.71,10.198,10.321,78372,0
2015-08-21,10.135,10.504,9.609,9.787,117203,0
2015-08-24,8.7774,9.759,8.2443,9.4035,257908,0
2015-08-25,9.4247,10.036,9.253,9.566,270990,0
2015-08-26,9.666,9.821,9.0763,9.715,111295,0
2015-08-27,9.787,10.483,9.531,10.128,101023,0
2015-08-28,10.135,11.024,10.036,10.93,94412,0
2015-08-31,10.796,10.994,10.554,10.897,119033,0
2015-09-01,10.76,10.78,10.014,10.106,120301,0
2015-09-02,10.164,10.611,9.949,10.191,100742,0
2015-09-03,10.185,10.334,9.83,10.312,122409,0
2015-09-04,10.121,10.121,9.417,9.68,181082,0
2015-09-08,9.702,10.007,9.2819,9.929,103838,0
2015-09-09,10.014,10.014,9.4391,9.566,59658,0
2015-09-10,9.56,9.56,9.1404,9.2183,84162,0
2015-09-11,9.1609,9.2183,8.4858,8.8348,138450,0
2015-09-14,8.8979,8.9054,8.4427,8.4726,111295,0
2015-09-15,8.4427,9.1609,8.4075,8.9844,216398,0
2015-09-16,9.0903,9.3176,8.9202,8.9844,35455,0
2015-09-17,8.9202,9.715,8.6419,9.2964,174109,0
2015-09-18,9.1042,9.4893,9.1042,9.3736,71475,0
2015-09-21,9.3379,9.538,8.8128,9.3533,79637,0
2015-09-22,9.1749,9.197,8.7637,8.8562,65144,0
2015-09-23,8.8849,9.531,8.5079,8.6207,78934,0
2015-09-24,8.515,8.9202,8.4303,8.6566,65692,0
2015-09-25,8.6419,9.389,8.515,9.0903,115232,0
2015-09-28,9.133,9.133,8.7564,9.055,90419,0
2015-09-29,9.0345,9.2752,8.6137,8.6419,112562,0
2015-09-30,8.7701,9.0688,8.3081,8.8905,258328,0
2015-10-01,9.0197,9.4102,8.7991,9.4035,109466,0
2015-10-02,9.253,9.4459,9.0253,9.1116,105948,0
2015-10-05,9.1042,9.3678,8.821,9.1534,114203,0
2015-10-06,9.055,9.566,8.9908,9.56,234127,0
2015-10-07,9.63,10.853,9.56,10.312,225543,0
2015-10-08,10.227,10.462,9.709,10.276,161525,0
2015-10-09,10.256,10.432,9.929,10.284,95958,0
2015-10-12,10.164,10.59,9.73,9.921,130892,0
2015-10-13,9.851,10.164,9.417,9.957,156178,0
2015-10-14,10,10.321,9.859,10.056,429278,0
2015-10-15,10.043,10.449,9.88,9.986,100882,0
2015-10-16,10.036,10.59,9.921,10.263,204581,0
2015-10-19,10.128,10.305,9.949,9.993,86813,0
2015-10-20,10.036,10.618,10.036,10.198,177080,0
2015-10-21,10.098,10.54,10.028,10.128,202750,0
2015-10-22,10.148,10.312,10.128,10.198,80341,0
2015-10-23,10.198,10.321,10.021,10.098,109607,0
2015-10-26,10.094,10.256,10.094,10.256,86813,0
2015-10-27,10.271,10.355,9.88,10.247,146609,0
2015-10-28,10.198,10.523,9.838,10.42,113524,0
2015-10-29,10.317,10.662,10.317,10.552,121810,0
2015-10-30,10.552,10.714,10.249,10.464,185907,0
2015-11-02,10.722,10.722,10.42,10.604,128071,0
2015-11-03,10.632,10.861,10.354,10.825,52010,0
2015-11-04,10.774,10.851,10.545,10.678,120244,0
2015-11-05,10.538,10.632,10.338,10.569,102119,0
2015-11-06,10.456,10.714,10.325,10.398,115428,0
2015-11-09,10.308,10.538,10.308,10.434,138863,0
2015-11-10,10.308,10.707,10.308,10.678,118279,0
2015-11-11,10.575,10.759,10.398,10.611,78083,0
2015-11-12,10.45,10.7,10.354,10.471,126564,0
2015-11-13,10.53,10.817,10.346,10.508,72109,0
2015-11-16,10.632,10.759,10.338,10.45,192425,0
2015-11-17,10.346,10.678,10.308,10.678,172056,0
2015-11-18,10.434,10.765,10.426,10.656,97095,0
2015-11-19,10.598,10.611,10.361,10.391,72789,0
2015-11-20,10.45,10.589,9.977,10.067,167710,0
2015-11-23,10.067,10.273,9.677,9.875,106601,0
2015-11-24,9.926,10.273,9.823,10.11,137426,0
2015-11-25,9.956,10.082,9.838,10,67221,0
2015-11-27,9.977,10.273,9.977,9.993,18196,0
2015-11-30,9.993,10.443,9.904,10.308,88133,0
2015-12-01,10.228,10.51,10.067,10.308,115149,0
2015-12-02,10.185,10.215,9.81,10,179099,0
2015-12-03,10,10.456,9.941,10.198,209873,0
2015-12-04,10.119,10.464,9.941,9.971,303098,0
2015-12-07,9.772,9.853,8.5502,9.4633,356740,0
2015-12-08,9.0716,9.559,8.4762,9.0578,217804,0
2015-12-09,9.0578,9.793,8.8877,9.2867,223658,0
2015-12-10,9.0949,9.572,8.8738,9.2491,112306,0
2015-12-11,9.0057,9.531,8.7918,8.9463,139600,0
2015-12-14,8.8654,8.9685,7.8866,8.2323,301432,0
2015-12-15,8.2043,8.4823,7.7244,7.8499,189981,0
2015-12-16,7.813,8.1736,7.7173,8.1666,173141,0
2015-12-17,8.2188,8.2188,7.8425,7.9901,335963,0
2015-12-18,7.9901,8.2323,7.7976,7.8279,116378,0
2015-12-21,7.8645,7.9094,7.5999,7.6875,198400,0
2015-12-22,7.6367,8.2919,7.4375,8.0269,218591,0
2015-12-23,8.1003,8.6457,7.9314,8.1148,154946,0
2015-12-24,8.1514,8.2552,7.7609,8.1369,116492,0
2015-12-28,8.0269,8.0783,7.4393,8.0114,196419,0
2015-12-29,7.9461,8.1666,7.57,7.7763,240039,0
2015-12-30,7.8352,7.8793,7.5921,7.8057,290397,0
2015-12-31,7.7025,8.5537,7.6875,8.3951,246820,0
2016-01-04,8.3431,8.6375,8.1309,8.4762,80264,0
2016-01-05,8.4682,8.6965,8.4091,8.5643,45149,0
2016-01-06,8.4902,8.5572,7.2535,7.2535,206201,0
2016-01-07,7.2314,7.3565,6.8263,6.9811,118269,0
2016-01-08,6.9074,7.4227,6.7675,6.9442,423268,0
2016-01-11,6.9736,7.2092,6.4949,6.7527,213092,0
2016-01-12,6.8117,7.1872,6.1194,6.4656,259970,0
2016-01-13,6.5244,6.8779,6.0089,6.3328,137013,0
2016-01-14,6.2152,6.7527,5.9352,6.5907,120608,0
2016-01-15,6.2593,6.4803,6.1709,6.2225,120413,0
2016-01-19,6.2666,6.76,4.9559,5.2578,259511,0
2016-01-20,4.9559,5.2505,3.8734,4.8306,299726,0
2016-01-21,4.8014,5.5009,4.5554,5.2431,221084,0
2016-01-22,5.3387,5.7384,4.1238,4.8528,823901,0
2016-01-25,4.6835,5.5377,4.3522,4.7498,484359,0
2016-01-26,4.7128,5.6556,4.5361,5.14,389832,0
2016-01-27,5.1474,5.2947,4.5951,4.6686,410831,0
2016-01-28,4.7842,5.0426,4.5729,4.9799,202776,0
2016-01-29,5.0112,5.0112,4.6981,4.8154,171605,0
2016-02-01,4.7842,5.0034,4.048,4.2127,331533,0
2016-02-02,4.1421,4.467,3.8758,3.9935,201204,0
2016-02-03,4.0169,4.3692,3.7428,4.283,248018,0
2016-02-04,4.283,4.3536,3.915,4.0796,329098,0
2016-02-05,4.0796,4.518,3.7662,3.9464,125855,0
2016-02-08,3.915,3.9386,3.7428,3.7897,72358,0
2016-02-09,3.6489,3.7192,2.9676,3.1791,517521,0
2016-02-10,3.2103,3.5471,3.0538,3.3355,232868,0
2016-02-11,3.2103,3.3473,3.1165,3.1321,174461,0
2016-02-12,3.2338,3.4843,3.1321,3.2887,159893,0
2016-02-16,3.3749,3.4139,3.1243,3.3198,187305,0
2016-02-17,3.1634,3.4999,3.1555,3.2025,291342,0
2016-02-18,3.3121,3.5236,2.9284,3.2887,142133,0
2016-02-19,3.2495,3.2604,3.0396,3.1164,85800,0
2016-02-22,3.1634,3.8837,3.1477,3.5314,500064,0
2016-02-23,3.5079,3.7976,3.1007,3.1947,218781,0
2016-02-24,3.2025,3.4474,3.0771,3.4061,257763,0
2016-02-25,3.0616,3.9543,3.0616,3.7114,525266,0
2016-02-26,3.7114,4.5024,3.7114,3.7428,613013,0
2016-02-29,3.7584,4.1343,3.5392,4.0717,291615,0
2016-03-01,4.1578,4.7138,3.9699,4.6393,315969,0
2016-03-02,4.5258,4.706,4.1265,4.2986,256361,0
2016-03-03,4.2518,4.7765,4.2282,4.6276,256136,0
2016-03-04,4.6589,5.0112,4.555,4.8703,349008,0
2016-03-07,4.7608,5.0034,4.6981,4.7372,243283,0
2016-03-08,4.6981,4.706,4.2049,4.3379,135295,0
2016-03-09,4.2518,4.3848,4.1265,4.2205,177521,0
2016-03-10,4.2049,4.2049,3.9699,4.0169,274157,0
2016-03-11,4.1029,4.2205,3.9543,4.056,173203,0
2016-03-14,4.0323,4.1107,3.8368,4.0402,178184,0
2016-03-15,3.9777,4.1107,3.8915,3.9425,206856,0
2016-03-16,3.9777,4.3457,3.9387,4.2908,205467,0
2016-03-17,4.3457,4.7842,4.3457,4.6197,268979,0
2016-03-18,4.6667,4.8861,4.4397,4.4397,697122,0
2016-03-21,4.5493,4.8233,4.4397,4.6981,104596,0
2016-03-22,4.6824,4.8854,4.6128,4.706,144103,0
2016-03-23,4.7686,4.8625,4.4632,4.5336,263629,0
2016-03-24,4.4632,4.5962,4.3065,4.3849,206699,0
2016-03-28,4.3692,4.5414,4.1813,4.5102,127008,0
2016-03-29,4.4083,4.6511,4.3536,4.6197,58828,0
2016-03-30,4.6433,4.8233,4.4632,4.5102,121560,0
2016-03-31,4.3457,4.6776,4.3443,4.5102,142194,0
2016-04-01,4.4317,4.5102,4.283,4.3144,157569,0
2016-04-04,4.2908,4.6117,4.2205,4.2282,103370,0
2016-04-05,4.0874,4.4239,4.048,4.4239,48927,0
2016-04-06,4.4162,4.6197,4.2362,4.4317,95086,0
2016-04-07,4.3928,4.6119,4.3121,4.604,85995,0
2016-04-08,4.7216,4.792,4.5729,4.7372,158796,0
2016-04-11,4.7295,4.9877,4.7295,4.9095,83077,0
2016-04-12,4.9722,5.4341,4.9016,5.3324,190675,0
2016-04-13,5.4812,5.4812,5.0896,5.348,100180,0
2016-04-14,5.3636,5.3636,5.1898,5.2305,77674,0
2016-04-15,5.1365,5.348,4.9799,5.2854,182788,0
2016-04-18,5.2071,5.2775,5.1037,5.2462,74998,0
2016-04-19,5.2462,5.6377,5.2462,5.5125,391609,0
2016-04-20,5.5047,6.2407,5.5047,6.1231,389857,0
2016-04-21,6.1152,6.7417,5.9508,6.4364,271979,0
2016-04-22,6.4128,7.1254,6.4128,7.0784,315537,0
2016-04-25,7.1019,7.1881,6.8827,7.008,159989,0
2016-04-26,7.0159,7.8304,6.9533,7.3134,478381,0
2016-04-27,7.5479,7.6295,7.0664,7.3847,251283,0
2016-04-28,7.3683,7.3683,7.099,7.2787,141646,0
2016-04-29,7.3195,7.4907,6.8135,7.1562,110138,0
2016-05-02,7.1073,7.2362,6.7825,6.8217,74319,0
2016-05-03,6.7319,6.7727,6.3647,6.4707,160284,0
2016-05-04,6.528,7.042,6.4871,6.5523,111633,0
2016-05-05,6.7563,7.0501,6.6994,6.9523,128909,0
2016-05-06,6.3811,6.3811,5.6403,6.1649,456629,0
2016-05-09,6.0465,6.0465,5.7935,5.8834,169054,0
2016-05-10,5.9324,6.0955,5.8996,6.0302,62820,0
2016-05-11,6.0057,6.43,5.9899,6.4136,58764,0
2016-05-12,6.4627,6.764,6.3321,6.5688,105415,0
2016-05-13,6.5606,6.9359,6.3321,6.683,100817,0
2016-05-16,6.9767,7.3275,6.5932,7.2868,106583,0
2016-05-17,7.246,7.6703,6.8252,7.5969,278452,0
2016-05-18,7.5315,7.6295,7.0188,7.0827,62843,0
2016-05-19,7.0501,7.3031,6.781,7.3031,66605,0
2016-05-20,7.2787,7.3929,7.0094,7.3929,95540,0
2016-05-23,7.246,7.8743,7.0664,7.7846,71927,0
2016-05-24,7.7519,7.956,7.4663,7.654,91581,0
2016-05-25,7.6621,7.9233,7.4663,7.7763,131986,0
2016-05-26,7.7029,7.7763,7.3357,7.4907,104136,0
2016-05-27,7.4173,7.49,7.2395,7.344,89230,0
2016-05-31,7.344,7.5985,7.2795,7.4989,50035,0
2016-06-01,7.3929,7.8824,7.2623,7.5561,75873,0
2016-06-02,7.4499,7.7762,7.4499,7.4499,58063,0
2016-06-03,7.4255,7.76,7.4255,7.6867,40297,0
2016-06-06,7.7192,7.8743,7.5235,7.6703,108210,0
2016-06-07,7.654,7.9437,7.654,7.858,60035,0
2016-06-08,7.8661,7.9387,7.344,7.5887,143559,0
2016-06-09,7.4827,7.7925,7.3603,7.5315,44707,0
2016-06-10,7.3929,7.5561,7.0257,7.1562,132387,0
2016-06-13,7.0664,7.3357,6.7979,7.3275,79674,0
2016-06-14,7.1154,7.2296,6.7727,7.0747,210258,0
2016-06-15,6.9686,7.148,6.7727,6.8135,126653,0
2016-06-16,6.8951,6.9277,6.4871,6.5442,121160,0
2016-06-17,6.6748,6.925,6.3647,6.3729,184357,0
2016-06-20,6.4381,6.7563,6.2097,6.4136,150922,0
2016-06-21,6.324,6.6592,6.324,6.4627,51980,0
2016-06-22,6.4136,6.5035,6.1772,6.3484,72854,0
2016-06-23,6.4463,6.528,6.1574,6.528,101825,0
2016-06-24,6.2831,6.838,6.2276,6.5523,138010,0
2016-06-27,6.4056,6.6258,5.9976,6.0873,158102,0
2016-06-28,6.2015,6.6569,6.1933,6.2995,102544,0
2016-06-29,6.3321,6.7809,6.2015,6.4381,140095,0
2016-06-30,6.3484,6.7588,6.2995,6.6503,60287,0
2016-07-01,6.6096,6.8707,6.6096,6.7809,127429,0
2016-07-05,6.6503,6.7076,6.0302,6.0873,150275,0
2016-07-06,6.0709,6.4055,6.0384,6.2831,58150,0
2016-07-07,6.3647,6.6899,6.2668,6.324,71773,0
2016-07-08,6.3403,6.5688,6.1363,6.4953,44803,0
2016-07-11,6.528,6.5688,6.4627,6.4953,47226,0
2016-07-12,6.6422,7.246,6.5197,7.2052,202186,0
2016-07-13,7.1073,7.3031,6.8217,6.9359,103436,0
2016-07-14,6.9523,7.148,6.8135,7.0909,29791,0
2016-07-15,7.0582,7.1317,6.7236,6.9441,98868,0
2016-07-18,6.8951,7.1235,6.8951,7.099,72790,0
2016-07-19,7.0175,7.14,6.9359,6.9359,44263,0
2016-07-20,6.9277,7.1235,6.6911,7.0909,79690,0
2016-07-21,7.0582,7.14,6.8951,6.9277,44222,0
2016-07-22,6.9359,7.7437,6.9359,7.7274,181886,0
2016-07-25,7.6377,7.7274,7.1726,7.2134,236605,0
2016-07-26,7.1808,7.4662,7.1808,7.3357,121945,0
2016-07-27,7.3357,7.458,7.1808,7.3342,118744,0
2016-07-28,7.3679,7.4104,7.2639,7.3507,66919,0
2016-07-29,7.257,7.5126,7.2401,7.4956,28737,0
2016-08-01,7.487,7.487,7.1804,7.3848,69259,0
2016-08-02,7.3848,7.5041,7.0015,7.1038,116042,0
2016-08-03,7.1038,7.4104,6.9164,7.3422,37411,0
2016-08-04,7.1719,7.6318,7.1719,7.487,138443,0
2016-08-05,7.2231,7.6233,7.2231,7.5807,87629,0
2016-08-08,7.5807,7.6403,7.5041,7.5807,77077,0
2016-08-09,7.5722,7.6148,7.2826,7.5807,118670,0
2016-08-10,7.5551,7.5807,7.3679,7.4956,33198,0
2016-08-11,7.453,8.0919,7.3317,7.8704,272581,0
2016-08-12,7.7766,8.1088,7.7766,8.0919,188384,0
2016-08-15,8.0492,8.1174,7.8874,8.0237,71501,0
2016-08-16,8.1174,8.3731,8.0509,8.211,85170,0
2016-08-17,8.1429,8.3047,8.1343,8.2536,48763,0
2016-08-18,8.2792,8.3898,8.1941,8.3132,47521,0
2016-08-19,8.2792,8.3132,8.1343,8.2196,19682,0
2016-08-22,8.1343,8.3218,8.079,8.1941,45793,0
2016-08-23,8.1685,8.3431,8.1685,8.3388,21149,0
2016-08-24,8.2622,8.3388,8.2196,8.2919,22588,0
2016-08-25,8.2622,8.3046,8.185,8.2962,12407,0
2016-08-26,8.2451,8.3047,7.9478,8.0577,40252,0
2016-08-29,8.0322,8.2792,7.932,8.1855,33305,0
2016-08-30,8.1855,8.3047,8.1769,8.2962,46804,0
2016-08-31,8.2622,8.2622,8.0428,8.1259,27423,0
2016-09-01,8.0919,8.1088,7.8959,8.1088,19325,0
2016-09-02,8.2025,8.3132,7.9895,8.2366,21797,0
2016-09-06,8.2536,8.2622,8.0834,8.2622,41969,0
2016-09-07,8.2622,8.3047,8.1301,8.2622,40334,0
2016-09-08,8.3047,8.7728,8.2289,8.7474,79881,0
2016-09-09,8.722,8.7728,8.1003,8.1685,84093,0
2016-09-12,8.0322,8.3863,8.0322,8.3686,30817,0
2016-09-13,8.211,8.5211,8.0538,8.1855,38758,0
2016-09-14,8.1769,8.2622,8.0678,8.0833,26048,0
2016-09-15,8.1685,8.4735,8.1685,8.2792,11407,0
2016-09-16,8.1259,8.589,8.1259,8.5431,61072,0
2016-09-19,8.5264,8.5264,8.1855,8.2025,86072,0
2016-09-20,8.1685,8.4409,8.1343,8.2707,29082,0
2016-09-21,8.2877,8.5176,8.2877,8.4409,24055,0
2016-09-22,8.5264,8.6965,8.3731,8.5774,64122,0
2016-09-23,8.8155,9.2337,8.6883,8.8664,131628,0
2016-09-26,8.7819,9.1562,8.5555,8.5686,44458,0
2016-09-27,8.5264,8.7056,8.3559,8.3643,39777,0
2016-09-28,8.4321,8.8101,8.3559,8.6457,84323,0
2016-09-29,8.731,8.8496,8.5088,8.6198,79934,0
2016-09-30,8.6874,9.0289,8.5343,8.9174,79477,0
2016-10-03,8.9611,9.1662,8.8283,8.9351,38634,0
2016-10-04,8.91,9.0708,8.858,8.9007,141891,0
2016-10-05,8.9007,9.0457,8.8496,8.9685,87457,0
2016-10-06,8.9946,9.3687,8.9007,9.3437,35468,0
2016-10-07,9.3437,9.4469,9.2588,9.2925,34848,0
2016-10-10,9.2925,9.557,9.2491,9.2675,86550,0
2016-10-11,9.2414,9.616,9.1729,9.3273,54816,0
2016-10-12,9.2675,9.4382,9.1562,9.4035,20009,0
2016-10-13,9.335,9.625,9.1826,9.4719,20343,0
2016-10-14,9.523,9.523,9.0457,9.1144,32018,0
2016-10-17,9.0884,9.361,8.9685,9.3523,36276,0
2016-10-18,9.361,9.514,9.003,9.4797,67657,0
2016-10-19,9.4536,9.582,9.2086,9.531,36977,0
2016-10-20,9.3948,9.4362,9.1662,9.39,54593,0
2016-10-21,9.2675,9.4035,9.2404,9.2925,31673,0
2016-10-24,9.2925,9.702,9.2925,9.514,95277,0
2016-10-25,9.591,9.702,9.3813,9.523,46005,0
2016-10-26,9.4633,9.655,9.3099,9.4719,49284,0
2016-10-27,9.573,9.932,9.4507,9.659,167005,0
2016-10-28,9.63,9.903,9.3581,9.692,67278,0
2016-10-31,9.568,9.851,8.9435,9.12,96342,0
2016-11-01,9.12,9.3581,9.0048,9.0131,31076,0
2016-11-02,8.82,9.0131,8.2206,8.4762,159068,0
2016-11-03,8.4849,8.5643,8.3352,8.4145,28370,0
2016-11-04,8.0708,8.3574,7.6048,7.6391,111928,0
2016-11-07,7.6215,8.3881,7.6215,7.7272,96714,0
2016-11-08,7.7889,8.5026,7.67,8.1149,91021,0
2016-11-09,8.0797,8.6701,7.9476,8.6084,48334,0
2016-11-10,8.4145,8.6828,8.1678,8.3968,110514,0
2016-11-11,8.3704,8.7138,8.106,8.4806,86284,0
2016-11-14,8.4849,8.9435,8.3801,8.82,52290,0
2016-11-15,9.0317,9.2607,8.5818,8.9435,52833,0
2016-11-16,8.8019,9.225,8.7846,8.8989,28043,0
2016-11-17,8.8895,8.9741,8.6793,8.7056,46618,0
2016-11-18,8.7319,8.8163,8.6874,8.7583,25669,0
2016-11-21,8.82,9.0048,8.6215,8.7056,56566,0
2016-11-22,8.7583,9.0048,8.6874,8.9435,49738,0
2016-11-23,8.82,9.1633,8.741,8.82,35740,0
2016-11-25,8.8109,8.8459,8.7537,8.8109,5460,0
2016-11-28,8.8729,8.8821,8.4321,8.7138,18850,0
2016-11-29,8.5202,8.9165,8.3615,8.5555,31206,0
2016-11-30,8.6701,9.0652,8.5026,8.8109,61880,0
2016-12-01,8.9342,9.2424,8.8245,8.8989,35406,0
2016-12-02,8.8895,8.9435,8.5114,8.9435,37975,0
2016-12-05,9.0317,9.2086,8.7128,9.1633,89849,0
2016-12-06,9.1107,9.133,8.7846,8.7846,76911,0
2016-12-07,8.7846,9.0438,8.7673,8.8552,37496,0
2016-12-08,8.8283,8.9964,8.6439,8.8459,18237,0
2016-12-09,8.8459,9.0317,8.82,8.82,30556,0
2016-12-12,9.0317,9.0317,8.4321,8.4674,56876,0
2016-12-13,8.6259,8.8109,8.5026,8.5026,35401,0
2016-12-14,8.5466,8.7011,7.9836,8.1589,101919,0
2016-12-15,8.1502,8.4468,8.1061,8.1943,49217,0
2016-12-16,8.1502,8.3615,7.9828,8.062,89175,0
2016-12-19,8.062,8.1943,7.9298,8.1502,63376,0
2016-12-20,8.0708,8.3263,8.062,8.1678,48492,0
2016-12-21,8.1943,8.4586,8.0093,8.3615,68958,0
2016-12-22,8.3176,8.4365,7.9476,8.2647,128066,0
2016-12-23,8.2206,8.2824,7.974,8.0797,120645,0
2016-12-27,8.1502,8.2824,8.035,8.2824,81612,0
2016-12-28,8.2383,8.5802,8.2361,8.2824,35499,0
2016-12-29,8.2824,8.5291,8.2383,8.5291,53211,0
2016-12-30,8.4674,8.7846,8.4145,8.5732,210521,0
2017-01-03,8.7492,9.0754,8.5995,8.9611,69655,0
2017-01-04,8.9872,9.4893,8.8729,9.4806,83446,0
2017-01-05,9.2954,9.692,9.2752,9.621,84186,0
2017-01-06,9.595,9.684,9.4719,9.621,65459,0
2017-01-09,9.692,10.036,9.621,9.893,134141,0
2017-01-10,9.842,9.868,9.2781,9.525,96582,0
2017-01-11,9.541,9.656,9.2607,9.3128,106447,0
2017-01-12,9.3842,9.581,9.0317,9.3301,54839,0
2017-01-13,9.2781,9.4536,9.1941,9.2511,65013,0
2017-01-17,9.1107,9.3485,8.9872,9.0401,82991,0
2017-01-18,9.0661,9.1768,8.8118,8.9518,67894,0
2017-01-19,8.9872,9.541,8.9872,9.4015,112918,0
2017-01-20,9.4372,9.974,9.2607,9.868,264017,0
2017-01-23,10.027,11.233,9.82,10.777,367841,0
2017-01-24,10.829,11.931,10.467,11.014,428822,0
2017-01-25,11.145,11.86,10.97,11.279,198588,0
2017-01-26,11.455,11.666,11.014,11.19,122989,0
2017-01-27,11.198,11.455,11.163,11.163,129427,0
2017-01-30,11.161,11.161,10.671,10.716,161511,0
2017-01-31,10.634,11.095,10.634,10.699,97266,0
2017-02-01,10.798,11.061,10.671,10.807,96248,0
2017-02-02,10.853,10.953,10.471,10.899,162919,0
2017-02-03,10.988,11.053,10.699,10.889,115553,0
2017-02-06,11.053,11.08,10.771,10.871,171824,0
2017-02-07,10.899,10.953,10.552,10.644,89909,0
2017-02-08,10.671,10.707,10.462,10.535,50394,0
2017-02-09,10.579,10.892,10.498,10.853,70026,0
2017-02-10,11.007,11.125,10.817,10.871,119809,0
2017-02-13,10.961,11.112,10.727,10.844,75210,0
2017-02-14,10.943,11.307,10.771,11.161,120302,0
2017-02-15,11.198,11.198,10.544,10.753,180667,0
2017-02-16,10.743,10.839,10.235,10.307,194238,0
2017-02-17,10.272,10.31,9.908,10.144,106578,0
2017-02-21,10.217,10.235,9.744,9.79,173350,0
2017-02-22,9.836,10.026,9.581,9.717,123372,0
2017-02-23,9.763,9.836,9.509,9.591,201032,0
2017-02-24,9.609,9.841,9.3629,9.772,74476,0
2017-02-27,9.809,9.935,9.763,9.836,82315,0
2017-02-28,9.609,10.163,9.609,10.09,88518,0
2017-03-01,10.108,10.108,9.826,9.908,85241,0
2017-03-02,9.809,9.871,9.2723,9.2993,206839,0
2017-03-03,9.2723,9.3803,9.0085,9.0819,186028,0
2017-03-06,9.0819,9.0819,8.8542,9.0178,72633,0
2017-03-07,9.0178,9.0726,8.791,8.8542,55447,0
2017-03-08,8.8091,9.0271,8.4822,8.582,135449,0
2017-03-09,8.5367,8.741,8.237,8.4186,108617,0
2017-03-10,8.5185,8.6275,8.3187,8.3551,92337,0
2017-03-13,8.5094,8.5094,8.2551,8.3459,87166,0
2017-03-14,8.3096,8.4913,7.7556,7.8919,201553,0
2017-03-15,8.0281,8.691,7.7375,8.6365,229704,0
2017-03-16,8.5911,8.6729,8.2733,8.3187,111972,0
2017-03-17,8.3913,8.7365,8.2733,8.7093,124602,0
2017-03-20,8.7637,9.2269,8.6365,8.9091,139193,0
2017-03-21,8.8542,9.0271,8.2551,8.3823,251612,0
2017-03-22,8.3368,8.4729,8.0662,8.1371,76495,0
2017-03-23,8.0645,8.491,8.0553,8.4277,103432,0
2017-03-24,8.3732,8.5594,8.0917,8.1961,101517,0
2017-03-27,8.1825,8.5003,8.128,8.2188,78397,0
2017-03-28,8.2279,8.6365,8.1735,8.2551,100501,0
2017-03-29,8.2642,8.832,8.2642,8.6638,121912,0
2017-03-30,8.6365,8.7001,8.3551,8.5731,88920,0
2017-03-31,8.5276,9.0457,8.4095,8.8998,85940,0
2017-04-03,8.9908,9.0271,8.7183,8.8091,102746,0
2017-04-04,8.8821,9.0113,8.5167,8.7001,113029,0
2017-04-05,8.7183,8.8091,8.4019,8.4458,103030,0
2017-04-06,8.5731,8.8366,8.3685,8.4549,75677,0
2017-04-07,8.4549,8.8542,8.4549,8.7365,77472,0
2017-04-10,8.8636,8.9723,8.7471,8.8821,113599,0
2017-04-11,8.9184,9.1816,8.8951,9.0363,68723,0
2017-04-12,9.0363,9.1627,8.8636,8.936,171458,0
2017-04-13,8.8729,9.0457,8.6365,8.7001,231546,0
2017-04-17,8.691,8.8943,8.6365,8.7365,248146,0
2017-04-18,8.7093,9.2173,8.7093,8.936,229258,0
2017-04-19,9.0085,9.1497,8.7728,8.7728,137982,0
2017-04-20,8.8091,8.9268,8.7093,8.7728,110707,0
2017-04-21,8.8183,8.8183,8.2461,8.4549,531488,0
2017-04-24,7.2289,7.692,6.5206,7.583,1357587,0
2017-04-25,7.583,7.8282,7.4106,7.7738,302661,0
2017-04-26,7.683,7.683,7.4151,7.5558,284007,0
2017-04-27,7.5721,7.6929,7.4792,7.6372,224034,0
2017-04-28,7.665,7.7245,7.4514,7.5257,147482,0
2017-05-01,7.4328,7.5257,6.5501,7.2098,352035,0
2017-05-02,7.024,7.1798,6.9589,7.0519,227100,0
2017-05-03,6.9868,6.9868,6.6151,6.6895,315377,0
2017-05-04,6.6709,6.736,6.2538,6.4572,307599,0
2017-05-05,6.3457,6.643,6.2992,6.5036,148934,0
2017-05-08,6.5036,6.5222,6.2853,6.3457,134384,0
2017-05-09,6.2713,6.3735,5.9369,6.0484,211637,0
2017-05-10,5.9927,6.5501,5.9741,6.5315,210023,0
2017-05-11,6.5687,6.6383,6.3271,6.448,68732,0
2017-05-12,6.4293,6.513,6.3271,6.4386,135265,0
2017-05-15,6.4944,6.6059,6.1971,6.2992,197369,0
2017-05-16,6.3829,6.3829,5.8626,5.9462,189645,0
2017-05-17,5.8533,5.9462,5.6674,5.6674,158752,0
2017-05-18,5.6303,5.7511,5.5095,5.7232,157235,0
2017-05-19,5.7604,5.9276,5.6303,5.8997,153383,0
2017-05-22,5.8997,5.8997,5.5467,5.5559,135439,0
2017-05-23,5.5374,5.6117,5.3423,5.4073,167511,0
2017-05-24,5.4631,5.5467,5.2958,5.3052,117744,0
2017-05-25,5.3052,5.5374,5.175,5.3423,142979,0
2017-05-26,5.3702,5.491,5.2865,5.3999,96784,0
2017-05-30,5.398,5.398,5.2029,5.2039,140101,0
2017-05-31,5.1937,5.2958,4.9057,5.11,129112,0
2017-06-01,5.0914,5.2033,5.052,5.0914,127619,0
2017-06-02,5.0729,5.0729,4.599,4.7105,306830,0
2017-06-05,4.8778,4.8778,4.376,4.6083,320818,0
2017-06-06,4.5619,4.5619,4.1902,4.534,457218,0
2017-06-07,4.5711,4.7288,4.3854,4.599,485047,0
2017-06-08,4.6083,4.9985,4.2739,4.8313,158924,0
2017-06-09,4.8313,5.1658,4.8313,5.0357,273067,0
2017-06-12,5.0264,5.175,4.8964,5.0171,91664,0
2017-06-13,4.9799,5.0821,4.9056,4.9799,116269,0
2017-06-14,4.9985,5.0171,4.6176,4.6455,182052,0
2017-06-15,4.6455,4.7523,4.3297,4.376,176254,0
2017-06-16,4.4504,4.5618,4.3296,4.3854,134270,0
2017-06-19,4.4504,4.5665,4.1252,4.1531,99896,0
2017-06-20,4.0601,4.3296,3.9766,4.2367,233948,0
2017-06-21,4.181,4.2385,3.9301,4.0601,120255,0
2017-06-22,4.0973,4.2646,4.0601,4.1716,52188,0
2017-06-23,4.181,4.2646,3.9487,4.0787,158308,0
2017-06-26,4.0695,4.1797,3.9208,3.958,227276,0
2017-06-27,3.9672,4.1623,3.8278,3.9022,154249,0
2017-06-28,3.8557,4.181,3.8465,4.1345,188495,0
2017-06-29,4.1345,4.3202,4.088,4.2367,284214,0
2017-06-30,4.3017,4.5897,4.2995,4.5061,168696,0
2017-07-03,4.5619,4.8406,4.5061,4.7384,72923,0
2017-07-05,4.7384,4.7663,4.1531,4.347,223590,0
2017-07-06,4.3575,4.6455,4.2181,4.2739,79079,0
2017-07-07,4.246,4.3481,4.0675,4.1902,92519,0
2017-07-10,4.1623,4.5061,4.1531,4.5061,164749,0
2017-07-11,4.4969,4.5247,4.181,4.1902,285490,0
2017-07-12,4.2367,4.4411,4.2367,4.3296,101701,0
2017-07-13,4.3389,4.7663,4.3389,4.6919,89529,0
2017-07-14,4.6455,4.9149,4.6455,4.7849,96592,0
2017-07-17,4.7941,4.9533,4.5247,4.6176,154671,0
2017-07-18,4.7198,4.7476,4.5247,4.6919,70565,0
2017-07-19,4.6826,4.8403,4.6826,4.7941,139850,0
2017-07-20,4.7849,4.8685,4.5433,4.8313,122698,0
2017-07-21,5.045,5.0914,4.8313,5.0914,117137,0
2017-07-24,5.0914,5.0914,4.7198,4.8778,97761,0
2017-07-25,4.9335,5.1279,4.8778,4.8778,145874,0
2017-07-26,4.8964,5.1286,4.887,4.9428,93000,0
2017-07-27,4.9893,5.0478,4.6083,4.7384,195772,0
2017-07-28,4.8228,4.8228,4.6299,4.7938,74606,0
2017-07-31,4.7746,4.9096,4.5431,4.7456,248112,0
2017-08-01,4.7746,4.8588,4.4466,4.5334,120212,0
2017-08-02,4.5334,4.6861,4.3405,4.5238,72222,0
2017-08-03,4.5527,4.6124,4.4332,4.4852,89787,0
2017-08-04,4.4852,4.5141,4.2923,4.3116,134804,0
2017-08-07,4.3405,4.3887,4.0415,4.3887,237241,0
2017-08-08,4.3694,4.9868,4.259,4.7649,221234,0
2017-08-09,4.5334,4.8807,4.3791,4.437,124369,0
2017-08-10,4.4948,4.6862,4.2537,4.3887,90151,0
2017-08-11,4.3501,4.4692,4.0511,4.109,143677,0
2017-08-14,4.2344,4.4948,4.1794,4.2923,94861,0
2017-08-15,4.3984,4.5334,4.1958,4.5141,163660,0
2017-08-16,4.5141,4.552,4.3161,4.408,54667,0
2017-08-17,4.3887,4.4948,4.2537,4.2923,40402,0
2017-08-18,4.3184,4.4852,4.2097,4.408,74709,0
2017-08-21,4.3887,4.4948,4.3405,4.3887,38816,0
2017-08-22,4.3694,4.4562,4.2537,4.437,30211,0
2017-08-23,4.3694,4.5431,4.3405,4.3887,65488,0
2017-08-24,4.3887,4.572,4.3791,4.5141,29905,0
2017-08-25,4.4948,4.5816,4.4852,4.5238,38308,0
2017-08-28,4.5334,4.6339,4.3501,4.4852,67721,0
2017-08-29,4.4659,4.5141,4.3501,4.4948,47053,0
2017-08-30,4.3501,4.5712,4.3501,4.4466,34611,0
2017-08-31,4.437,4.5623,4.437,4.5238,40620,0
2017-09-01,4.5238,4.6003,4.437,4.4852,37400,0
2017-09-05,4.4659,4.6009,4.437,4.4948,93481,0
2017-09-06,4.5334,4.6298,4.4948,4.5045,46761,0
2017-09-07,4.5527,4.5816,4.4852,4.5748,45447,0
2017-09-08,4.5046,4.5816,4.5045,4.5141,66178,0
2017-09-11,4.5045,4.5045,4.3694,4.4466,50054,0
2017-09-12,4.4273,4.5334,4.3694,4.437,110320,0
2017-09-13,4.408,4.572,4.3694,4.4852,77987,0
2017-09-14,4.4562,4.5623,4.437,4.4852,54944,0
2017-09-15,4.437,4.5816,4.437,4.5334,54916,0
2017-09-18,4.5045,4.572,4.4852,4.5334,59957,0
2017-09-19,4.5045,4.6202,4.4562,4.5623,73095,0
2017-09-20,4.6106,4.7842,4.5141,4.5913,77957,0
2017-09-21,4.5913,4.7372,4.5816,4.6781,40122,0
2017-09-22,4.6299,4.8421,4.6299,4.7263,70263,0
2017-09-25,4.7746,5.199,4.7264,5.0639,119455,0
2017-09-26,5.0639,5.1893,5.035,5.1121,58314,0
2017-09-27,5.1025,5.1314,4.9578,5.035,65382,0
2017-09-28,5.0157,5.0736,4.9771,5.0157,33514,0
2017-09-29,4.9868,5.1218,4.9675,5.0253,72027,0
2017-10-02,5.0157,5.1025,4.871,5.0012,85916,0
2017-10-03,4.9578,5.0446,4.8951,4.9482,90418,0
2017-10-04,4.9868,5.0639,4.8999,4.9675,65035,0
2017-10-05,4.9771,5.1121,4.9289,5.0253,83177,0
2017-10-06,5.035,5.5944,4.9385,5.3051,330261,0
2017-10-09,5.3243,5.604,5.3051,5.4497,146286,0
2017-10-10,5.5366,5.7777,5.4015,5.4208,152258,0
2017-10-11,5.5076,5.5751,5.4015,5.4497,75048,0
2017-10-12,5.4208,5.5751,5.4015,5.5173,140232,0
2017-10-13,5.5076,5.5501,5.2568,5.3726,116120,0
2017-10-16,5.3629,5.3898,5.1507,5.2858,112497,0
2017-10-17,5.3051,5.3388,5.0832,5.1507,68928,0
2017-10-18,5.199,5.199,4.8228,4.9964,158326,0
2017-10-19,4.9675,4.9776,4.8228,4.8324,67764,0
2017-10-20,4.8228,5.2472,4.8228,5.2086,136242,0
2017-10-23,5.2954,5.2954,4.8807,4.9868,99335,0
2017-10-24,5.0446,5.1025,4.9771,5.035,84731,0
2017-10-25,5.0639,5.0722,4.9192,5.0253,89041,0
2017-10-26,4.9964,5.0543,4.871,5.0543,112872,0
2017-10-27,5.1536,5.1536,4.9192,4.9385,78968,0
2017-10-30,5.0157,5.1112,4.9192,5.1025,143066,0
2017-10-31,5.1,5.1,4.9,4.99,168587,0
2017-11-01,4.97,5.0999,4.661,4.8,150897,0
2017-11-02,4.83,4.955,4.6,4.71,101333,0
2017-11-03,4.7,4.77,4.58,4.72,107842,0
2017-11-06,4.69,4.8743,4.58,4.69,204876,0
2017-11-07,4.64,4.85,4.51,4.85,174987,0
2017-11-08,4.97,5.49,4.95,5.22,565948,0
2017-11-09,5.25,5.67,5,5.6,377183,0
2017-11-10,5.67,5.74,5.28,5.5,149734,0
