Date,Open,High,Low,Close,Volume,OpenInt
2010-11-08,7.0385,7.1934,6.9391,7.082,922294,0
2010-11-09,7.0012,7.1377,6.5913,6.8336,1908520,0
2010-11-10,6.7402,6.7901,6.6036,6.7093,1052475,0
2010-11-11,6.6782,6.7591,6.5538,6.6782,706406,0
2010-11-12,6.6842,6.8583,6.579,6.8336,427753,0
2010-11-15,6.8336,7.0758,6.8273,6.8956,366232,0
2010-11-16,6.8707,7.0511,6.7032,6.8025,520877,0
2010-11-17,6.8025,6.8336,6.5975,6.7093,356618,0
2010-11-18,6.7402,7.2556,6.5538,6.9639,946513,0
2010-11-19,6.9639,7.0511,6.8645,6.9517,128101,0
2010-11-22,6.8707,6.9455,6.7839,6.8025,212633,0
2010-11-23,6.8025,6.9889,6.7217,6.8831,201473,0
2010-11-24,6.9328,6.995,6.877,6.9639,157031,0
2010-11-26,6.9144,7.0697,6.8399,6.9764,68635,0
2010-11-29,6.9266,7.0758,6.8893,7.0634,258663,0
2010-11-30,7.0946,7.1626,6.8956,7.0323,716796,0
2010-12-01,7.0385,7.2556,7.0385,7.2373,908306,0
2010-12-02,7.268,7.4558,7.268,7.4422,1144926,0
2010-12-03,7.3673,7.4422,7.362,7.4299,592164,0
2010-12-06,7.392,7.4175,7.3114,7.3114,383901,0
2010-12-07,7.1067,7.3742,7.0385,7.3002,467701,0
2010-12-08,7.2618,7.4558,7.2254,7.399,508125,0
2010-12-09,7.2618,7.5796,7.2618,7.4792,520619,0
2010-12-10,7.4051,7.6655,7.4051,7.6655,613540,0
2010-12-13,7.7338,7.8266,7.5796,7.6225,681921,0
2010-12-14,7.8331,7.9876,7.7898,7.9211,1252835,0
2010-12-15,8.033,8.0765,7.8331,7.9327,725910,0
2010-12-16,7.9517,8.0447,7.7833,7.9817,311120,0
2010-12-17,8.0078,8.0765,7.9386,7.9386,450906,0
2010-12-20,8.0874,8.157,8.0379,8.1126,407339,0
2010-12-21,8.1636,8.3505,8.1385,8.3051,493156,0
2010-12-22,8.3558,8.5106,8.3444,8.3994,799620,0
2010-12-23,8.4991,8.5548,8.2307,8.2808,681657,0
2010-12-27,8.2263,8.6412,8.2263,8.4851,169003,0
2010-12-28,8.542,8.6044,8.5174,8.6044,172372,0
2010-12-29,8.6044,8.7403,8.5981,8.6916,250175,0
2010-12-30,8.7591,8.9263,8.7348,8.8641,232025,0
2010-12-31,8.8994,9.0081,8.8594,8.9818,186981,0
2011-01-03,9.0703,9.1327,8.8967,8.9404,304124,0
2011-01-04,8.9959,9.0759,8.796,8.9012,327639,0
2011-01-05,8.9161,9.0759,8.9161,9.0081,588727,0
2011-01-06,9.0383,9.0439,8.9327,9.0326,222800,0
2011-01-07,9.0326,9.1518,9.0081,9.1518,205287,0
2011-01-10,9.1002,9.1996,8.9327,9.0439,283408,0
2011-01-11,9.0383,9.318,9.0081,9.2307,418023,0
2011-01-12,9.2442,9.4176,9.1681,9.3487,435081,0
2011-01-13,9.3306,9.4875,9.2239,9.4176,241948,0
2011-01-14,9.394,9.455,9.251,9.3053,193215,0
2011-01-18,9.3792,9.4373,9.3053,9.318,127716,0
2011-01-19,9.3684,9.4402,9.3005,9.3384,561713,0
2011-01-20,9.318,9.4304,9.0147,9.3121,301380,0
2011-01-21,9.318,9.3556,9.1815,9.3005,211370,0
2011-01-24,9.3053,9.4009,9.1002,9.3005,398266,0
2011-01-25,9.318,9.4402,9.2685,9.3306,562836,0
2011-01-26,9.213,9.3487,9.1948,9.318,386861,0
2011-01-27,9.3792,9.4107,9.3306,9.3792,233402,0
2011-01-28,9.394,9.4737,9.2685,9.455,239366,0
2011-01-31,9.3487,9.518,9.3487,9.503,359768,0
2011-02-01,9.548,9.716,9.541,9.655,327286,0
2011-02-02,9.668,9.791,9.655,9.735,360336,0
2011-02-03,9.716,9.771,9.705,9.746,415816,0
2011-02-04,9.683,9.817,9.642,9.728,405282,0
2011-02-07,9.728,9.767,9.628,9.705,331210,0
2011-02-08,9.678,9.746,9.566,9.672,174828,0
2011-02-09,9.628,9.746,9.617,9.746,93317,0
2011-02-10,9.761,9.761,9.705,9.761,154837,0
2011-02-11,9.84,10.008,9.828,9.932,163749,0
2011-02-14,9.94,10.25,9.94,10.1,250135,0
2011-02-15,10.034,10.169,10.008,10.095,219606,0
2011-02-16,10.114,10.183,10.02,10.114,177915,0
2011-02-18,10.442,10.635,10.442,10.561,350666,0
2011-02-22,10.442,10.556,10.293,10.312,326056,0
2011-02-23,10.305,10.375,10.106,10.312,206491,0
2011-02-24,10.332,10.407,10.083,10.318,325868,0
2011-02-25,10.407,10.511,10.312,10.401,145573,0
2011-02-28,10.43,10.53,10.312,10.423,186097,0
2011-03-01,10.469,10.469,10.312,10.367,72351,0
2011-03-02,10.375,10.375,10.318,10.375,82448,0
2011-03-03,10.394,10.623,10.348,10.53,481292,0
2011-03-04,10.566,10.586,10.312,10.53,239744,0
2011-03-07,10.556,10.556,10.312,10.423,78168,0
2011-03-08,10.348,10.463,10.095,10.387,266999,0
2011-03-09,10.442,10.556,10.375,10.519,117746,0
2011-03-10,10.407,10.411,10.12,10.158,307435,0
2011-03-11,10.19,10.25,10.158,10.22,203027,0
2011-03-14,10.143,10.268,10.034,10.134,243795,0
2011-03-15,9.926,10.095,9.628,9.978,336904,0
2011-03-16,9.978,10.095,9.767,9.853,125676,0
2011-03-17,9.978,10.039,9.828,9.909,158539,0
2011-03-18,9.963,10.095,9.963,10.014,137534,0
2011-03-21,10.02,10.134,9.84,9.989,204628,0
2011-03-22,10.058,10.095,9.882,10.014,92330,0
2011-03-23,10.034,10.169,10.034,10.12,595263,0
2011-03-24,10.198,10.226,10.076,10.214,58342,0
2011-03-25,10.214,10.479,10.195,10.472,164912,0
2011-03-28,10.541,10.541,10.381,10.449,67220,0
2011-03-29,10.469,10.493,10.361,10.493,148289,0
2011-03-30,10.486,11.181,10.472,10.809,443550,0
2011-03-31,10.87,10.9,10.767,10.807,257978,0
2011-04-01,10.871,10.963,10.798,10.871,312315,0
2011-04-04,10.928,11.01,10.822,10.996,475815,0
2011-04-05,10.959,11.481,10.959,11.25,419476,0
2011-04-06,11.344,11.368,10.941,11.169,302619,0
2011-04-07,11.134,11.27,11.063,11.214,180673,0
2011-04-08,11.221,11.25,10.996,11.016,167475,0
2011-04-11,11.063,11.07,10.809,10.9,88110,0
2011-04-12,10.805,10.879,10.611,10.776,126663,0
2011-04-13,10.805,10.897,10.747,10.871,124182,0
2011-04-14,10.834,11.002,10.815,10.959,90290,0
2011-04-15,10.983,10.996,10.809,10.97,90177,0
2011-04-18,10.846,11.337,10.798,10.933,145769,0
2011-04-19,10.97,10.996,10.834,10.892,128842,0
2011-04-20,10.977,10.977,10.43,10.629,515050,0
2011-04-21,10.673,10.871,10.629,10.86,109142,0
2011-04-25,10.754,10.839,10.673,10.712,135716,0
2011-04-26,10.549,10.839,10.549,10.714,178207,0
2011-04-27,10.736,10.747,10.619,10.692,110480,0
2011-04-28,10.561,10.736,10.561,10.714,102158,0
2011-04-29,10.703,10.802,10.645,10.72,121977,0
2011-05-02,10.809,10.822,10.566,10.692,113010,0
2011-05-03,10.653,10.839,10.586,10.619,87595,0
2011-05-04,10.648,10.743,10.411,10.597,96220,0
2011-05-05,10.623,10.736,10.361,10.53,96308,0
2011-05-06,10.783,10.783,10.407,10.519,89491,0
2011-05-09,10.53,10.604,10.375,10.463,101838,0
2011-05-10,10.469,10.561,10.469,10.549,41618,0
2011-05-11,10.933,11.242,10.437,10.566,236471,0
2011-05-12,10.809,10.846,10.619,10.809,175343,0
2011-05-13,10.809,10.879,10.66,10.714,265146,0
2011-05-16,10.648,10.765,10.549,10.714,96101,0
2011-05-17,10.72,10.798,10.499,10.536,47057,0
2011-05-18,10.648,10.714,10.505,10.541,74730,0
2011-05-19,10.68,10.685,10.556,10.597,63347,0
2011-05-20,10.597,10.798,10.592,10.667,101869,0
2011-05-23,10.541,10.566,10.381,10.43,159628,0
2011-05-24,10.561,10.68,10.375,10.536,143697,0
2011-05-25,10.541,10.635,10.469,10.561,156758,0
2011-05-26,10.561,10.573,10.423,10.472,83494,0
2011-05-27,10.561,10.653,10.53,10.561,234955,0
2011-05-31,10.714,10.985,10.645,10.69,558966,0
2011-06-01,10.685,10.783,10.561,10.648,180477,0
2011-06-02,10.673,10.776,10.623,10.704,203227,0
2011-06-03,10.511,10.736,10.19,10.635,236067,0
2011-06-06,10.653,10.68,10.375,10.418,100463,0
2011-06-07,10.463,10.635,10.423,10.58,124595,0
2011-06-08,10.58,10.653,10.407,10.523,97456,0
2011-06-09,10.561,10.573,10.463,10.511,118435,0
2011-06-10,10.499,10.541,10.19,10.226,100428,0
2011-06-13,10.288,10.411,10.175,10.19,156866,0
2011-06-14,10.288,10.305,10.063,10.22,147196,0
2011-06-15,10.134,10.244,10.063,10.19,61914,0
2011-06-16,10.222,10.399,10.12,10.184,60757,0
2011-06-17,10.244,10.299,10.076,10.127,114809,0
2011-06-20,10.114,10.175,10.063,10.15,101540,0
2011-06-21,10.19,10.288,10.063,10.206,235891,0
2011-06-22,10.195,10.344,10.095,10.206,113904,0
2011-06-23,10.088,10.288,10.088,10.288,87193,0
2011-06-24,10.332,10.332,10.175,10.25,86220,0
2011-06-27,10.276,10.276,10.088,10.158,110555,0
2011-06-28,10.158,10.318,10.083,10.175,122608,0
2011-06-29,10.231,10.375,10.19,10.367,214638,0
2011-06-30,10.373,10.608,10.373,10.523,166051,0
2011-07-01,10.561,10.731,10.561,10.694,99306,0
2011-07-05,10.723,10.723,10.58,10.62,38870,0
2011-07-06,10.636,10.654,10.574,10.612,25218,0
2011-07-07,10.707,10.707,10.492,10.556,69598,0
2011-07-08,10.435,10.624,10.359,10.58,39075,0
2011-07-11,10.479,10.58,10.407,10.449,45172,0
2011-07-12,10.348,10.448,10.301,10.359,41802,0
2011-07-13,10.437,10.641,10.437,10.449,104902,0
2011-07-14,10.493,10.549,10.257,10.299,33259,0
2011-07-15,10.307,10.409,10.258,10.296,35567,0
2011-07-18,10.301,10.53,10.208,10.28,61739,0
2011-07-19,10.372,11.06,10.372,10.844,320032,0
2011-07-20,10.878,10.921,10.803,10.899,192472,0
2011-07-21,10.864,11.065,10.758,10.983,156160,0
2011-07-22,11.002,11.184,10.899,10.977,94961,0
2011-07-25,11.108,11.108,10.883,10.977,99944,0
2011-07-26,10.997,11.021,10.775,10.933,123949,0
2011-07-27,10.921,10.927,10.471,10.58,190651,0
2011-07-28,10.159,10.58,10.159,10.384,209835,0
2011-07-29,10.33,10.407,10.239,10.387,82244,0
2011-08-01,10.471,10.485,9.849,10.177,206738,0
2011-08-02,10.12,10.24,9.748,9.914,140855,0
2011-08-03,9.957,10.014,9.4521,9.849,184446,0
2011-08-04,9.773,9.92,9.515,9.515,122394,0
2011-08-05,9.536,9.579,9.3248,9.515,169348,0
2011-08-08,9.2384,9.584,9.1375,9.1614,147083,0
2011-08-09,9.515,9.515,8.9032,9.3121,79609,0
2011-08-10,9.213,9.3753,8.8855,8.9291,101958,0
2011-08-11,9.0485,9.1996,8.8911,9.0411,116016,0
2011-08-12,9.0363,9.2239,8.9216,9.1432,62726,0
2011-08-15,9.1948,9.564,9.1375,9.521,43485,0
2011-08-16,9.528,9.579,9.4206,9.54,124355,0
2011-08-17,9.553,9.61,9.4442,9.559,41778,0
2011-08-18,9.3507,9.536,9.3403,9.396,52753,0
2011-08-19,9.3316,9.4717,9.1509,9.1614,26222,0
2011-08-22,9.2831,9.4954,9.1996,9.2957,30448,0
2011-08-23,9.3248,9.3248,9.1375,9.213,98622,0
2011-08-24,9.2239,9.4206,9.1614,9.3586,22168,0
2011-08-25,9.4393,9.4521,9.2442,9.2879,35938,0
2011-08-26,9.22,9.4954,9.1375,9.4835,81760,0
2011-08-29,9.536,10.044,9.3891,9.961,61593,0
2011-08-30,9.914,10.039,9.678,9.868,56171,0
2011-08-31,9.866,10.027,9.568,9.86,93712,0
2011-09-01,9.825,9.924,9.4835,9.736,87322,0
2011-09-02,9.549,9.647,9.4717,9.4786,31744,0
2011-09-06,9.3891,9.4442,9.0806,9.1671,243819,0
2011-09-07,9.2268,9.2268,8.6871,9.0598,274087,0
2011-09-08,8.9922,9.0411,8.5445,8.7591,264297,0
2011-09-09,8.6276,8.9847,8.6276,8.9216,82021,0
2011-09-12,8.8335,9.0617,8.7213,8.7915,153635,0
2011-09-13,8.778,8.9106,8.7393,8.8233,106306,0
2011-09-14,8.8734,8.9171,8.7015,8.8855,28806,0
2011-09-15,8.9358,8.9433,8.6647,8.7834,84040,0
2011-09-16,8.778,8.9032,8.7457,8.7725,18934,0
2011-09-19,8.6782,8.8233,8.4955,8.644,57473,0
2011-09-20,8.6907,8.8233,8.5323,8.5384,183306,0
2011-09-21,8.5245,8.5943,8.1543,8.2799,331255,0
2011-09-22,8.1611,8.2115,7.6878,7.7573,321746,0
2011-09-23,7.7073,8.2799,7.6312,8.1846,75811,0
2011-09-26,8.2248,8.2933,7.9591,8.1921,113514,0
2011-09-27,8.2933,8.3313,8.0153,8.1418,345748,0
2011-09-28,8.1283,8.2859,7.8826,8.0538,49674,0
2011-09-29,8.1677,8.2181,7.927,8.0538,48897,0
2011-09-30,7.9173,8.0101,7.7824,7.7824,125450,0
2011-10-03,7.7073,7.8011,7.1523,7.2719,112370,0
2011-10-04,7.1844,7.2365,7.0881,7.2169,68072,0
2011-10-05,7.2101,7.313,7.1396,7.1786,91130,0
2011-10-06,7.1524,7.7517,7.03,7.5778,433605,0
2011-10-07,7.5969,7.8351,7.1974,7.3068,106330,0
2011-10-10,7.4792,7.4792,6.8875,7.3038,276442,0
2011-10-11,7.2424,7.7906,7.2424,7.6495,202153,0
2011-10-12,7.6735,7.7768,7.0881,7.1844,502759,0
2011-10-13,7.2424,7.8227,7.0621,7.6943,250650,0
2011-10-14,7.7252,7.8351,7.6359,7.7906,569580,0
2011-10-17,7.7461,7.7768,7.6225,7.6806,200022,0
2011-10-18,7.6943,7.7712,7.5707,7.7129,227760,0
2011-10-19,7.6878,7.8926,7.6878,7.7768,61521,0
2011-10-20,7.7591,7.8034,7.6032,7.6542,95185,0
2011-10-21,7.817,8.2164,7.7517,8.0094,287264,0
2011-10-24,7.996,8.2097,7.996,8.1829,97186,0
2011-10-25,8.1066,8.1771,7.9129,8.0673,134906,0
2011-10-26,8.1653,8.3313,8.0874,8.0932,90537,0
2011-10-27,8.4728,8.6465,8.1066,8.2933,268566,0
2011-10-28,8.2675,8.4353,8.2231,8.3181,70917,0
2011-10-31,8.2273,8.2741,7.9386,8.0713,74247,0
2011-11-01,7.8284,8.0932,7.8227,7.932,70957,0
2011-11-02,8.0294,8.151,7.9582,8.0413,56041,0
2011-11-03,8.0413,8.1953,7.9443,8.0991,55080,0
2011-11-04,8.0548,8.151,7.932,8.0227,47930,0
2011-11-07,8.0028,8.2859,7.8621,8.1829,127296,0
2011-11-08,8.2734,8.2734,8.0413,8.1126,107257,0
2011-11-09,7.907,7.9786,7.8801,7.8867,83380,0
2011-11-10,7.9892,8.1316,7.8678,7.966,45192,0
2011-11-11,8.0094,8.2097,7.996,8.0159,81795,0
2011-11-14,8.0548,8.0874,7.8546,8.0094,120798,0
2011-11-15,7.9718,8.0874,7.9253,8.0548,148217,0
2011-11-16,7.9817,8.0548,7.7517,7.8473,107931,0
2011-11-17,7.8227,7.9509,7.7129,7.7252,74738,0
2011-11-18,7.7906,7.817,7.6495,7.7461,86905,0
2011-11-21,7.6542,7.7316,7.4744,7.5707,121422,0
2011-11-22,7.5593,7.5906,7.3967,7.5128,61465,0
2011-11-23,7.494,7.5647,7.2878,7.5199,148340,0
2011-11-25,7.4869,7.5262,7.3528,7.4361,97682,0
2011-11-28,7.6225,7.7187,7.5262,7.5851,198653,0
2011-11-29,7.5449,7.6359,7.4612,7.5521,72473,0
2011-11-30,7.668,7.7283,7.4486,7.5755,88449,0
2011-12-01,7.5906,7.6431,7.2948,7.3528,160195,0
2011-12-02,7.4037,7.5388,7.3967,7.5388,72923,0
2011-12-05,7.6359,7.7647,7.5707,7.6431,136393,0
2011-12-06,7.652,8.182,7.6121,8.0513,145574,0
2011-12-07,8.0294,8.0294,7.7517,7.996,161600,0
2011-12-08,8.0548,8.1829,7.8621,8.0345,155987,0
2011-12-09,8.1193,8.3697,8.0294,8.254,181824,0
2011-12-12,8.2473,8.8651,8.0796,8.6213,199491,0
2011-12-13,8.6339,8.733,8.5053,8.5953,161876,0
2011-12-14,8.7573,8.7573,8.3768,8.6286,136784,0
2011-12-15,8.7187,8.8734,8.5507,8.8225,111971,0
2011-12-16,8.8799,8.9818,8.7365,8.8921,137214,0
2011-12-19,9.0081,9.0849,8.6465,8.7042,101169,0
2011-12-20,8.8015,9.0992,8.8015,9.0203,77405,0
2011-12-21,8.9696,9.0534,8.7897,9.0203,98769,0
2011-12-22,9.0345,9.19,9.0345,9.0721,54743,0
2011-12-23,9.1164,9.2802,9.0796,9.221,117923,0
2011-12-27,9.1748,9.3442,9.1748,9.221,57516,0
2011-12-28,9.1824,9.2734,9.0721,9.1509,61924,0
2011-12-29,9.2656,9.3442,9.1509,9.1681,80422,0
2011-12-30,9.1585,9.221,9.0598,9.1241,89068,0
2012-01-03,9.3113,9.4452,9.2006,9.3684,111470,0
2012-01-04,9.3161,9.3743,9.2139,9.285,143183,0
2012-01-05,9.221,10.014,9.0796,9.678,171703,0
2012-01-06,9.607,9.677,9.527,9.58,81068,0
2012-01-09,9.678,9.706,9.518,9.654,72652,0
2012-01-10,9.771,9.771,9.506,9.6,68889,0
2012-01-11,9.565,9.848,9.565,9.613,54760,0
2012-01-12,9.69,9.879,9.506,9.527,95670,0
2012-01-13,9.506,9.535,9.3442,9.3822,104895,0
2012-01-17,9.4088,9.4747,9.3442,9.4216,105569,0
2012-01-18,9.4147,9.723,9.4147,9.572,68859,0
2012-01-19,9.618,9.723,9.547,9.638,137281,0
2012-01-20,9.736,10.136,9.638,10.097,159510,0
2012-01-23,10.149,10.149,9.94,10.058,84251,0
2012-01-24,9.984,10.162,9.71,9.723,87913,0
2012-01-25,9.771,9.822,9.705,9.795,47348,0
2012-01-26,9.822,10.017,9.71,9.875,65038,0
2012-01-27,9.816,9.915,9.789,9.848,38715,0
2012-01-30,9.736,9.801,9.4806,9.572,82847,0
2012-01-31,9.521,9.642,9.4393,9.521,51476,0
2012-02-01,9.54,9.638,9.4609,9.54,76828,0
2012-02-02,9.736,9.981,9.618,9.94,143871,0
2012-02-03,9.999,10.078,9.875,9.96,65594,0
2012-02-06,9.96,9.981,9.833,9.94,66082,0
2012-02-07,9.915,10.025,9.9,9.981,64361,0
2012-02-08,9.999,10.49,9.822,10.125,166036,0
2012-02-09,10.089,10.287,10.058,10.2,70459,0
2012-02-10,10.169,10.169,9.809,9.931,201927,0
2012-02-13,10.005,10.025,9.757,9.816,86064,0
2012-02-14,9.816,10.222,9.742,9.861,110797,0
2012-02-15,9.9,9.9,9.742,9.748,57844,0
2012-02-16,9.801,9.893,9.736,9.809,63534,0
2012-02-17,9.861,9.861,9.4038,9.4668,114395,0
2012-02-21,9.4983,9.729,9.4668,9.63,59815,0
2012-02-22,9.592,9.646,9.2714,9.3229,78870,0
2012-02-23,9.3635,9.638,9.2792,9.607,169015,0
2012-02-24,9.652,9.652,9.4471,9.6,56146,0
2012-02-27,9.513,9.623,9.3487,9.572,54584,0
2012-02-28,9.565,9.565,9.396,9.4609,68933,0
2012-02-29,9.507,9.567,9.3073,9.4885,58047,0
2012-03-01,9.4747,9.9,9.3684,9.748,521980,0
2012-03-02,9.822,9.822,9.4954,9.638,104417,0
2012-03-05,9.638,9.665,9.527,9.638,36505,0
2012-03-06,9.513,9.54,9.3822,9.4284,66946,0
2012-03-07,9.4609,9.4806,9.3487,9.3743,43851,0
2012-03-08,9.4216,9.506,9.3442,9.506,52519,0
2012-03-09,9.52,9.757,9.4747,9.658,77506,0
2012-03-12,9.638,9.677,9.4284,9.586,25758,0
2012-03-13,9.658,9.764,9.58,9.729,46282,0
2012-03-14,9.671,9.92,9.671,9.861,44346,0
2012-03-15,9.867,9.867,9.671,9.757,50783,0
2012-03-16,9.822,10.136,9.789,10.136,102918,0
2012-03-19,10.117,10.117,9.71,9.828,114075,0
2012-03-20,9.764,9.9,9.705,9.809,243768,0
2012-03-21,9.795,10.191,9.736,10.156,180800,0
2012-03-22,9.1709,9.2909,9.0806,9.2452,5351050,0
2012-03-23,9.1987,9.2452,9.1193,9.2384,876995,0
2012-03-26,9.2384,9.2569,9.1709,9.2063,513428,0
2012-03-27,9.2063,9.2452,9.1795,9.2239,641853,0
2012-03-28,9.1795,9.2316,8.5953,9.1403,914198,0
2012-03-29,9.1403,9.1537,8.9498,9.0289,418062,0
2012-03-30,9.1154,9.1776,9.0015,9.0279,262362,0
2012-04-02,9.0806,9.127,9.0289,9.1136,350237,0
2012-04-03,9.1126,9.127,9.0194,9.127,277549,0
2012-04-04,9.1126,9.1193,9.0129,9.0534,337882,0
2012-04-05,9.0534,9.0721,8.905,9.0194,144665,0
2012-04-09,9.0476,9.0551,8.9442,8.9818,138603,0
2012-04-10,8.9818,8.9959,8.2473,8.5219,534153,0
2012-04-11,9.1709,9.1709,8.8298,8.962,661101,0
2012-04-12,8.9554,9.1642,8.9554,9.0806,254473,0
2012-04-13,9.0335,9.0796,9.0072,9.0796,133417,0
2012-04-16,9.0806,9.1642,9.0213,9.147,264312,0
2012-04-17,9.148,9.1882,9.0194,9.1882,340280,0
2012-04-18,9.1336,9.213,9.1336,9.1795,213637,0
2012-04-19,9.1795,9.253,9.1193,9.2472,409407,0
2012-04-20,9.2744,9.2811,9.1882,9.2811,315879,0
2012-04-23,9.2404,9.286,9.0335,9.2744,384791,0
2012-04-24,9.2588,9.2947,9.1403,9.2258,262296,0
2012-04-25,9.3005,9.3005,9.1126,9.1336,258655,0
2012-04-26,9.0194,9.4284,9.0194,9.3733,349241,0
2012-04-27,9.3733,9.4137,9.213,9.4068,127197,0
2012-04-30,9.3335,9.4284,9.2258,9.4284,412384,0
2012-05-01,9.395,9.395,9.2666,9.2666,255637,0
2012-05-02,9.1882,9.3199,9.1403,9.1948,126913,0
2012-05-03,9.1795,9.3131,9.0458,9.2072,263717,0
2012-05-04,9.1547,9.4609,9.1547,9.4206,478355,0
2012-05-07,9.3615,9.4393,9.3005,9.4137,235151,0
2012-05-08,9.4206,9.4206,9.1336,9.3615,222884,0
2012-05-09,9.286,9.521,9.127,9.4816,613836,0
2012-05-10,9.4954,9.828,9.3792,9.662,791554,0
2012-05-11,9.602,9.656,9.4462,9.555,228915,0
2012-05-14,9.4885,9.4954,9.2588,9.3733,166066,0
2012-05-15,9.4137,9.4353,9.1719,9.1948,176911,0
2012-05-16,9.1948,9.2472,9.0269,9.0458,125112,0
2012-05-17,9.0129,9.0269,8.6916,8.7187,303195,0
2012-05-18,8.7258,8.839,8.3043,8.4327,384833,0
2012-05-21,8.4641,9.0269,8.4641,8.8864,497142,0
2012-05-22,8.8799,8.9658,8.679,8.7114,271041,0
2012-05-23,8.6657,8.6862,8.4641,8.6584,234559,0
2012-05-24,8.6657,8.9592,8.6657,8.8994,235632,0
2012-05-25,8.8455,9.1882,8.8455,9.0664,121360,0
2012-05-29,9.0868,9.2072,9.0868,9.148,97298,0
2012-05-30,9.2336,9.4609,8.8051,8.9658,312526,0
2012-05-31,8.9526,9.0551,8.8447,8.8994,136416,0
2012-06-01,8.7654,8.8586,8.5184,8.5846,212312,0
2012-06-04,8.5918,8.6657,8.4712,8.6115,272572,0
2012-06-05,8.5583,8.8447,8.5377,8.7691,207367,0
2012-06-06,8.8455,8.9327,8.5236,8.8921,194367,0
2012-06-07,8.979,9.0992,8.8921,8.905,83502,0
2012-06-08,8.8921,8.979,8.8196,8.8994,57223,0
2012-06-11,8.9733,8.9733,8.6511,8.7114,120306,0
2012-06-12,8.7988,8.8308,8.5846,8.6511,86053,0
2012-06-13,8.6511,8.7591,8.5384,8.5846,86704,0
2012-06-14,8.5647,8.7042,8.5044,8.5782,82281,0
2012-06-15,8.6188,8.8651,8.4712,8.679,202833,0
2012-06-18,8.5989,8.7924,8.5989,8.6916,137655,0
2012-06-19,8.6862,8.8799,8.679,8.7988,293906,0
2012-06-20,8.7591,8.979,8.733,8.9592,151268,0
2012-06-21,8.9254,9.0992,8.7654,8.9518,160994,0
2012-06-22,9.0392,9.1403,8.8586,8.9996,130500,0
2012-06-25,8.9996,8.9996,8.8051,8.8799,130231,0
2012-06-26,8.8586,9.0796,8.7258,8.9592,142768,0
2012-06-27,9.0269,9.0392,8.8586,8.8921,148144,0
2012-06-28,8.8586,8.9922,8.7924,8.9198,124925,0
2012-06-29,9.0335,9.3537,8.8252,9.2947,191842,0
2012-07-02,9.2947,9.3257,9.0992,9.253,122709,0
2012-07-03,9.2249,9.511,9.22,9.3209,175390,0
2012-07-05,9.3625,9.527,9.3277,9.4855,134203,0
2012-07-06,9.4934,9.62,9.397,9.527,255306,0
2012-07-09,9.567,9.567,9.4885,9.521,179456,0
2012-07-10,9.68,9.68,9.397,9.4717,200242,0
2012-07-11,9.511,9.534,9.3822,9.519,74082,0
2012-07-12,9.4511,9.511,9.3355,9.4304,118115,0
2012-07-13,9.4786,9.511,9.2947,9.3556,133385,0
2012-07-16,9.3684,9.511,9.3277,9.4235,117558,0
2012-07-17,9.3277,9.3625,9.0015,9.1442,327394,0
2012-07-18,9.1585,9.3556,9.1518,9.2811,210428,0
2012-07-19,9.3478,9.4511,9.2472,9.3478,106845,0
2012-07-20,9.3083,9.3822,9.1633,9.2666,134161,0
2012-07-23,8.9668,9.0693,8.6807,8.9864,309168,0
2012-07-24,8.9592,9.0203,8.8252,8.8632,138344,0
2012-07-25,8.879,9.0476,8.6934,8.8586,218372,0
2012-07-26,8.9742,9.0081,8.8512,8.8632,154427,0
2012-07-27,8.9123,8.9592,8.8178,8.8298,157019,0
2012-07-30,8.8024,8.9742,8.7475,8.8512,210911,0
2012-07-31,8.8632,8.9742,8.8447,8.8855,111091,0
2012-08-01,8.9668,8.9864,8.7618,8.7763,90040,0
2012-08-02,8.7763,8.8716,8.6997,8.7294,83983,0
2012-08-03,8.879,8.8994,8.715,8.7897,91154,0
2012-08-06,8.8252,8.9041,8.8178,8.8586,106311,0
2012-08-07,8.9188,8.9864,8.8586,8.8994,93974,0
2012-08-08,8.8994,8.8994,8.8024,8.8512,57668,0
2012-08-09,8.8716,8.9668,8.8252,8.8373,117795,0
2012-08-10,8.8586,8.8911,8.7825,8.7897,104458,0
2012-08-13,8.7825,8.8512,8.6997,8.7825,84300,0
2012-08-14,8.8298,8.8298,8.6394,8.7412,448578,0
2012-08-15,8.7555,8.8512,8.6735,8.7357,142055,0
2012-08-16,8.8447,8.8632,8.6593,8.7555,224915,0
2012-08-17,8.7618,8.7952,8.5846,8.6267,192750,0
2012-08-20,8.6448,8.6448,8.2373,8.4204,258662,0
2012-08-21,8.4615,8.571,8.4064,8.5298,190249,0
2012-08-22,8.4894,8.6448,8.265,8.6124,277626,0
2012-08-23,8.6997,8.7825,8.5782,8.6735,211968,0
2012-08-24,8.6934,8.715,8.5583,8.6735,204462,0
2012-08-27,8.707,8.8252,8.6324,8.7357,223334,0
2012-08-28,8.7294,8.8586,8.6521,8.8298,417907,0
2012-08-29,8.8632,8.9592,8.8252,8.8252,200936,0
2012-08-30,8.8373,8.9319,8.7691,8.8512,210783,0
2012-08-31,8.8911,9.0617,8.8911,8.9798,164854,0
2012-09-04,8.948,9.73,8.8911,9.67,1339990,0
2012-09-05,9.765,10.189,9.588,9.886,1543114,0
2012-09-06,9.983,10.4,9.846,10.249,1060391,0
2012-09-07,10.323,10.379,10.079,10.318,675557,0
2012-09-10,10.379,10.985,10.195,10.521,714999,0
2012-09-11,10.656,10.733,10.4,10.55,395409,0
2012-09-12,10.494,10.963,10.384,10.733,516422,0
2012-09-13,10.295,10.807,10.249,10.665,633638,0
2012-09-14,10.741,10.779,10.582,10.656,266546,0
2012-09-17,10.733,10.741,10.44,10.557,225701,0
2012-09-18,10.487,10.561,10.139,10.557,362415,0
2012-09-19,10.535,10.644,10.411,10.582,232376,0
2012-09-20,10.61,10.724,10.487,10.535,178958,0
2012-09-21,10.55,10.835,10.446,10.557,217861,0
2012-09-24,10.576,10.766,10.487,10.595,295818,0
2012-09-25,10.576,10.652,10.339,10.384,228244,0
2012-09-26,10.384,10.384,10.104,10.277,198060,0
2012-09-27,10.425,10.61,10.309,10.472,234316,0
2012-09-28,10.508,10.569,10.4,10.494,165308,0
2012-10-01,10.582,10.741,10.569,10.699,315136,0
2012-10-02,10.835,10.952,10.665,10.945,537637,0
2012-10-03,10.931,10.985,10.644,10.773,227824,0
2012-10-04,10.868,10.991,10.779,10.877,200278,0
2012-10-05,10.999,10.999,10.582,10.636,218488,0
2012-10-08,10.787,10.795,10.515,10.557,184665,0
2012-10-09,10.66,10.682,10.453,10.521,207343,0
2012-10-10,10.576,10.576,10.362,10.454,208811,0
2012-10-11,10.454,10.652,10.425,10.425,195073,0
2012-10-12,10.5,10.5,10.227,10.371,175824,0
2012-10-15,10.521,10.521,10.309,10.384,148358,0
2012-10-16,9.253,9.3432,9.1691,9.2744,8276873,0
2012-10-17,9.3277,9.511,9.2811,9.4786,2549322,0
2012-10-18,9.536,9.561,9.3733,9.4648,1049611,0
2012-10-19,9.4294,9.4412,9.254,9.4294,555217,0
2012-10-22,9.4147,9.4294,9.1795,9.3733,649445,0
2012-10-23,9.2695,9.4029,9.2139,9.2695,644318,0
2012-10-24,9.576,9.736,9.2695,9.672,1449122,0
2012-10-25,9.736,9.736,9.52,9.71,664846,0
2012-10-26,9.741,9.757,9.458,9.548,336221,0
2012-10-31,9.721,9.736,9.3316,9.4088,430430,0
2012-11-01,9.512,9.714,9.4855,9.617,250162,0
2012-11-02,9.721,9.721,9.3248,9.536,439946,0
2012-11-05,9.589,9.622,9.396,9.528,285962,0
2012-11-06,9.536,9.667,9.4648,9.667,220312,0
2012-11-07,9.653,9.653,9.3113,9.4294,350952,0
2012-11-08,9.4717,9.4717,9.3452,9.3674,284092,0
2012-11-09,9.3452,9.4412,9.2139,9.254,185109,0
2012-11-12,9.3248,9.3248,9.1795,9.254,184386,0
2012-11-13,9.2268,9.3035,8.8938,9.0458,419942,0
2012-11-14,9.1231,9.1939,8.7205,8.7825,325191,0
2012-11-15,8.8298,8.8651,8.5184,8.7618,411340,0
2012-11-16,8.7052,8.7133,8.4695,8.6916,418762,0
2012-11-19,8.9996,9.2618,8.8383,9.2492,457272,0
2012-11-20,9.3113,9.4855,9.2492,9.4225,609193,0
2012-11-21,9.4648,9.61,9.396,9.61,260475,0
2012-11-23,9.831,9.831,9.629,9.736,293977,0
2012-11-26,9.71,9.791,9.622,9.783,498121,0
2012-11-27,9.721,9.783,9.4147,9.776,431588,0
2012-11-28,9.804,9.804,9.589,9.804,479174,0
2012-11-29,9.799,9.875,9.721,9.839,587621,0
2012-11-30,9.875,10.014,9.736,9.88,378644,0
2012-12-03,9.91,9.981,9.828,9.902,217923,0
2012-12-04,9.963,9.981,9.629,9.791,318804,0
2012-12-05,9.888,9.888,9.646,9.694,264820,0
2012-12-06,9.728,9.867,9.582,9.867,264428,0
2012-12-07,9.867,9.902,9.4501,9.694,201201,0
2012-12-10,9.783,9.812,9.555,9.598,249162,0
2012-12-11,9.667,10.028,9.582,9.694,336682,0
2012-12-12,9.736,9.867,9.667,9.82,194168,0
2012-12-13,9.771,9.867,9.617,9.812,221386,0
2012-12-14,9.855,9.861,9.617,9.736,150044,0
2012-12-17,9.721,9.776,9.4029,9.561,303676,0
2012-12-18,9.629,9.791,9.61,9.791,154988,0
2012-12-19,9.831,9.895,9.653,9.888,259562,0
2012-12-20,9.93,9.959,9.799,9.959,165369,0
2012-12-21,9.93,9.973,9.548,9.783,244256,0
2012-12-24,9.828,9.828,9.604,9.694,88261,0
2012-12-26,9.728,9.765,9.54,9.638,157406,0
2012-12-27,9.757,9.757,9.1375,9.396,351087,0
2012-12-28,9.3171,9.672,9.3171,9.4973,252168,0
2012-12-31,9.582,9.714,9.4373,9.678,214016,0
2013-01-02,9.895,10.25,9.867,10.041,331195,0
2013-01-03,10.07,10.118,9.895,10.047,254223,0
2013-01-04,10.089,10.25,9.959,10.223,304190,0
2013-01-07,10.236,10.29,9.981,10.25,265325,0
2013-01-08,10.236,10.397,10.118,10.382,251417,0
2013-01-09,10.43,10.467,10.25,10.36,249395,0
2013-01-10,10.409,10.43,10.223,10.223,173251,0
2013-01-11,10.29,10.353,10.223,10.223,194286,0
2013-01-14,10.195,10.271,10.07,10.083,146646,0
2013-01-15,10.007,10.327,10.007,10.181,213160,0
2013-01-16,10.208,10.236,10.133,10.173,207656,0
2013-01-17,10.236,10.43,10.199,10.397,156708,0
2013-01-18,10.43,10.71,10.304,10.597,240827,0
2013-01-22,10.909,10.918,10.5,10.694,479289,0
2013-01-23,10.745,10.855,10.577,10.688,355054,0
2013-01-24,10.776,11.021,10.467,10.84,370480,0
2013-01-25,10.847,11.079,10.5,10.66,280466,0
2013-01-28,10.865,11.036,10.721,10.74,337719,0
2013-01-29,10.888,10.923,10.761,10.865,239533,0
2013-01-30,10.963,10.971,10.804,10.882,184520,0
2013-01-31,10.859,11.183,10.773,11.148,369760,0
2013-02-01,11.232,11.312,10.804,10.936,337384,0
2013-02-04,10.929,10.929,10.625,10.631,271736,0
2013-02-05,10.715,10.899,10.703,10.804,149043,0
2013-02-06,10.824,10.873,10.66,10.843,136432,0
2013-02-07,10.873,10.888,10.647,10.766,207332,0
2013-02-08,10.761,10.824,10.647,10.745,90318,0
2013-02-11,10.721,10.837,10.603,10.676,127156,0
2013-02-12,10.712,10.795,10.561,10.74,118952,0
2013-02-13,10.712,10.899,10.631,10.865,218824,0
2013-02-14,10.682,10.843,9.919,10.761,1279498,0
2013-02-15,10.74,10.899,10.392,10.688,486924,0
2013-02-19,10.721,10.83,10.603,10.804,188830,0
2013-02-20,10.824,10.859,10.44,10.555,452891,0
2013-02-21,10.52,10.712,10.262,10.498,552386,0
2013-02-22,10.532,10.773,10.504,10.603,366044,0
2013-02-25,10.745,10.745,10.328,10.348,327604,0
2013-02-26,10.456,10.653,10.158,10.547,366473,0
2013-02-27,10.582,10.899,10.498,10.667,409035,0
2013-02-28,10.712,10.971,10.66,10.914,462013,0
2013-03-01,10.865,11.036,10.779,10.963,220704,0
2013-03-04,10.971,11.021,10.779,10.837,187614,0
2013-03-05,11.105,11.828,10.936,11.49,1500243,0
2013-03-06,11.431,11.707,11.092,11.652,445745,0
2013-03-07,11.609,11.751,11.502,11.707,339225,0
2013-03-08,11.721,11.751,11.546,11.572,256250,0
2013-03-11,11.53,11.636,11.205,11.482,271453,0
2013-03-12,11.502,11.701,11.325,11.482,190770,0
2013-03-13,11.502,11.502,11.297,11.475,126582,0
2013-03-14,11.419,11.475,11.183,11.239,218387,0
2013-03-15,11.239,11.475,11.239,11.325,458003,0
2013-03-18,11.163,11.411,11.163,11.247,133848,0
2013-03-19,11.332,11.368,11.071,11.119,167946,0
2013-03-20,11.137,11.247,11.008,11.105,189295,0
2013-03-21,11.071,11.228,10.979,11.086,135012,0
2013-03-22,11.086,11.148,10.83,10.923,339056,0
2013-03-25,11,11.388,10.843,11.325,282090,0
2013-03-26,11.419,11.515,11.213,11.297,208961,0
2013-03-27,11.205,11.32,11.057,11.228,134403,0
2013-03-28,11.183,11.263,10.971,11.247,146550,0
2013-04-01,11.277,11.277,10.907,11.057,150738,0
2013-04-02,11.119,11.255,10.923,11,133299,0
2013-04-03,10.979,11.303,10.923,10.993,268366,0
2013-04-04,10.963,11.163,10.936,11.016,214461,0
2013-04-05,10.899,11.092,10.882,11.049,84394,0
2013-04-08,11.049,11.396,10.923,11.255,173664,0
2013-04-09,11.247,11.32,11.163,11.239,122875,0
2013-04-10,11.239,11.277,11.175,11.239,92774,0
2013-04-11,11.27,11.312,11.041,11.127,142787,0
2013-04-12,11.057,11.297,11.008,11.183,162927,0
2013-04-15,11.112,11.232,10.761,10.888,245476,0
2013-04-16,10.963,11.112,10.766,10.882,188322,0
2013-04-17,10.837,11.1,10.761,11.008,185466,0
2013-04-18,10.963,11.291,10.899,11.213,235617,0
2013-04-19,11.199,11.291,11.148,11.199,134966,0
2013-04-22,9.3684,11.327,9.3684,11.222,178751,0
2013-04-23,11.24,11.351,11.091,11.126,142124,0
2013-04-24,11.228,11.385,11.135,11.334,181034,0
2013-04-25,11.342,11.594,11.271,11.561,219761,0
2013-04-26,11.501,12.027,11.495,11.787,435264,0
2013-04-29,11.819,11.989,11.644,11.644,131730,0
2013-04-30,11.775,11.824,11.4,11.553,154017,0
2013-05-01,11.561,11.572,11.363,11.479,112358,0
2013-05-02,11.479,11.781,11.442,11.722,224150,0
2013-05-03,11.845,12.192,11.796,11.926,349462,0
2013-05-06,12.04,12.179,11.775,11.811,266957,0
2013-05-07,12.004,12.163,11.722,11.904,237292,0
2013-05-08,11.89,11.94,11.722,11.897,130746,0
2013-05-09,11.989,12.091,11.775,11.868,131095,0
2013-05-10,11.911,12.12,11.852,12.12,99861,0
2013-05-13,12.097,12.12,11.868,11.904,65686,0
2013-05-14,11.919,11.94,11.738,11.84,123929,0
2013-05-15,11.862,12.034,11.852,12.027,106452,0
2013-05-16,12.105,12.509,12.034,12.186,379071,0
2013-05-17,12.286,12.415,12.171,12.363,154062,0
2013-05-20,12.409,12.524,12.294,12.386,177972,0
2013-05-21,12.481,12.481,12.269,12.429,157164,0
2013-05-22,12.423,12.423,11.897,12.221,224859,0
2013-05-23,12.142,12.269,11.702,11.94,207066,0
2013-05-24,11.996,12.114,11.819,11.934,93152,0
2013-05-28,12.078,12.352,11.954,12.078,133449,0
2013-05-29,12.12,12.244,11.897,12.034,275168,0
2013-05-30,12.155,12.263,12.126,12.179,177828,0
2013-05-31,12.156,12.384,11.976,12.105,171333,0
2013-06-03,12.163,12.244,11.897,12.221,158993,0
2013-06-04,12.255,12.38,12.142,12.359,159087,0
2013-06-05,12.386,12.386,12.027,12.142,224692,0
2013-06-06,12.105,12.244,12.013,12.179,142198,0
2013-06-07,12.79,12.79,12.07,12.301,221176,0
2013-06-10,12.352,12.524,12.263,12.495,139985,0
2013-06-11,12.445,12.53,12.393,12.437,166517,0
2013-06-12,12.53,12.602,12.363,12.393,130596,0
2013-06-13,12.415,12.524,12.359,12.509,119246,0
2013-06-14,12.386,12.654,12.386,12.538,88955,0
2013-06-17,12.645,12.673,12.38,12.459,87575,0
2013-06-18,12.495,12.681,12.386,12.596,153572,0
2013-06-19,12.638,12.803,12.472,12.596,199295,0
2013-06-20,12.581,12.581,12.335,12.481,141836,0
2013-06-21,12.566,12.589,12.359,12.487,209609,0
2013-06-24,12.371,12.515,12.278,12.402,345507,0
2013-06-25,12.402,12.445,12.315,12.423,151136,0
2013-06-26,12.481,12.638,12.409,12.445,148849,0
2013-06-27,12.459,12.487,12.343,12.386,308247,0
2013-06-28,12.509,12.602,12.393,12.409,193980,0
2013-07-01,12.502,12.638,12.429,12.509,141000,0
2013-07-02,12.515,12.581,12.363,12.581,192832,0
2013-07-03,12.515,12.524,12.386,12.429,37770,0
2013-07-05,12.445,12.589,12.343,12.581,131885,0
2013-07-08,12.566,12.739,12.566,12.673,86758,0
2013-07-09,12.711,12.963,12.666,12.819,241181,0
2013-07-10,12.87,13.099,12.768,12.992,400212,0
2013-07-11,12.963,13.235,12.941,13.07,242547,0
2013-07-12,13.078,13.178,12.963,13.164,97816,0
2013-07-15,13.178,13.438,13.099,13.293,132221,0
2013-07-16,13.315,13.387,12.87,13.172,131577,0
2013-07-17,13.243,13.352,12.934,13.084,87697,0
2013-07-18,13.042,13.243,13,13.164,132742,0
2013-07-19,13.185,13.372,12.941,13.07,121281,0
2013-07-22,13.115,13.195,12.721,12.954,127020,0
2013-07-23,12.697,12.902,12.179,12.281,522404,0
2013-07-24,12.273,12.596,12.273,12.485,194727,0
2013-07-25,12.02,13.049,11.865,12.873,273881,0
2013-07-26,12.823,13.108,12.794,13.004,175565,0
2013-07-29,13.033,13.159,12.939,13.042,141735,0
2013-07-30,13.078,13.225,12.69,12.902,134736,0
2013-07-31,12.879,12.968,12.697,12.866,160709,0
2013-08-01,12.954,13.238,12.806,13.217,157134,0
2013-08-02,13.217,13.217,12.954,13.021,145782,0
2013-08-05,13.042,13.342,12.829,13.186,158478,0
2013-08-06,13.093,13.159,12.919,13.1,109054,0
2013-08-07,13.021,13.217,12.999,13.166,108810,0
2013-08-08,13.217,13.26,13.011,13.129,110637,0
2013-08-09,13.186,13.253,12.85,12.975,129734,0
2013-08-12,13.021,13.303,12.823,13.021,256950,0
2013-08-13,12.984,13.1,12.829,12.91,87483,0
2013-08-14,12.968,13.049,12.763,12.815,103558,0
2013-08-15,12.756,12.771,12.589,12.734,120938,0
2013-08-16,12.69,12.74,12.297,12.33,609114,0
2013-08-19,12.413,12.663,12.356,12.478,147968,0
2013-08-20,12.501,12.61,12.42,12.529,138286,0
2013-08-21,12.507,12.63,12.47,12.61,169712,0
2013-08-22,12.639,12.794,12.559,12.779,158029,0
2013-08-23,12.86,12.91,12.721,12.74,123652,0
2013-08-26,12.794,12.984,12.734,12.954,87117,0
2013-08-27,12.879,12.886,12.375,12.426,239515,0
2013-08-28,12.683,12.683,12.214,12.23,263237,0
2013-08-29,12.281,12.727,12.281,12.674,195395,0
2013-08-30,12.581,12.806,12.434,12.485,118790,0
2013-09-03,12.787,12.844,12.375,12.485,321823,0
2013-09-04,12.537,12.674,12.47,12.596,99329,0
2013-09-05,12.543,12.713,12.457,12.494,104804,0
2013-09-06,12.667,12.667,12.426,12.581,157938,0
2013-09-09,12.705,12.794,12.63,12.763,91158,0
2013-09-10,12.756,12.823,12.683,12.713,110628,0
2013-09-11,12.756,12.815,12.639,12.74,136401,0
2013-09-12,12.721,12.829,12.61,12.683,127037,0
2013-09-13,12.663,12.705,12.514,12.574,119807,0
2013-09-16,12.655,12.734,12.543,12.639,157400,0
2013-09-17,12.674,12.954,12.602,12.74,161583,0
2013-09-18,12.74,12.763,12.559,12.663,98136,0
2013-09-19,12.727,13.342,12.647,13.29,446624,0
2013-09-20,13.319,13.349,12.919,13.29,224895,0
2013-09-23,13.26,13.362,13.004,13.021,84866,0
2013-09-24,13.1,13.552,13.025,13.392,175380,0
2013-09-25,13.422,13.62,13.231,13.276,176359,0
2013-09-26,13.303,13.303,13.078,13.159,132736,0
2013-09-27,13.123,13.151,12.919,12.968,102626,0
2013-09-30,12.806,13.004,12.771,12.886,136259,0
2013-10-01,12.939,13.084,12.829,12.91,148064,0
2013-10-02,12.925,12.954,12.647,12.674,195915,0
2013-10-03,12.721,12.829,12.639,12.763,104837,0
2013-10-04,12.85,12.999,12.787,12.939,179087,0
2013-10-07,12.939,13.166,12.721,12.721,98339,0
2013-10-08,12.787,12.794,12.156,12.172,233580,0
2013-10-09,12.246,12.574,12.083,12.246,166084,0
2013-10-10,12.33,12.756,12.33,12.667,173385,0
2013-10-11,12.713,12.961,12.61,12.902,105918,0
2013-10-14,12.902,13.129,12.647,13.115,143998,0
2013-10-15,13.136,13.225,13.063,13.159,157417,0
2013-10-16,13.225,13.29,13.144,13.246,86329,0
2013-10-17,13.195,13.246,12.975,13.049,376348,0
2013-10-18,13.238,13.303,13.057,13.115,326632,0
2013-10-21,13.137,13.232,12.935,12.96,238416,0
2013-10-22,12.951,13.305,12.929,12.996,225958,0
2013-10-23,13.16,13.248,12.951,12.996,239383,0
2013-10-24,13.032,13.426,12.87,13.419,163417,0
2013-10-25,13.404,13.426,13.241,13.263,154480,0
2013-10-28,13.285,13.285,13.115,13.167,84567,0
2013-10-29,13.398,14.093,13.398,13.723,687672,0
2013-10-30,13.842,13.864,13.62,13.672,160113,0
2013-10-31,13.693,13.842,13.604,13.782,71680,0
2013-11-01,13.821,13.962,13.708,13.789,103105,0
2013-11-04,13.894,13.982,13.789,13.864,90246,0
2013-11-05,13.806,13.849,13.701,13.738,173881,0
2013-11-06,13.821,13.915,13.693,13.729,122734,0
2013-11-07,13.708,13.826,13.167,13.211,133533,0
2013-11-08,13.218,13.463,13.07,13.366,244430,0
2013-11-11,13.411,13.774,13.352,13.761,154152,0
2013-11-12,13.782,13.902,13.611,13.729,123040,0
2013-11-13,13.708,13.915,13.641,13.894,94310,0
2013-11-14,13.849,14.148,13.761,14.04,128856,0
2013-11-15,14.035,14.115,13.806,13.946,155343,0
2013-11-18,13.989,14.049,13.833,13.872,101847,0
2013-11-19,13.872,13.982,13.68,13.946,179557,0
2013-11-20,14.006,14.049,13.499,13.582,103998,0
2013-11-21,13.567,13.68,13.129,13.181,204078,0
2013-11-22,13.167,13.271,13.078,13.129,174648,0
2013-11-25,13.205,13.279,13.129,13.241,122895,0
2013-11-26,13.151,13.293,12.781,12.802,312557,0
2013-11-27,12.802,13.002,12.795,12.924,117822,0
2013-11-29,13.196,13.196,12.951,12.988,42736,0
2013-12-02,13.019,13.048,12.468,12.63,239383,0
2013-12-03,12.624,12.698,12.468,12.499,176519,0
2013-12-04,12.492,12.675,12.253,12.475,338979,0
2013-12-05,12.44,12.624,12.44,12.543,117465,0
2013-12-06,12.618,12.795,12.602,12.774,105610,0
2013-12-09,12.698,13.025,12.647,12.988,168249,0
2013-12-10,12.891,13.041,12.723,12.766,168180,0
2013-12-11,12.9,12.9,12.172,12.24,321825,0
2013-12-12,12.248,12.394,11.801,12.09,503121,0
2013-12-13,12.163,12.505,12.113,12.423,189012,0
2013-12-16,12.565,12.596,12.44,12.596,140289,0
2013-12-17,12.55,13.173,12.543,13.123,227841,0
2013-12-18,13.084,13.084,12.423,12.528,258874,0
2013-12-19,12.513,12.906,12.468,12.758,449970,0
2013-12-20,12.826,13.426,12.723,13.241,418983,0
2013-12-23,13.338,13.575,13.279,13.492,239071,0
2013-12-24,13.545,13.738,13.545,13.627,166924,0
2013-12-26,13.641,13.789,13.442,13.599,154291,0
2013-12-27,13.641,13.693,13.433,13.641,134307,0
2013-12-30,13.59,13.604,13.345,13.433,169725,0
2013-12-31,13.5,13.567,13.419,13.559,128970,0
2014-01-02,13.426,13.426,13.056,13.211,196061,0
2014-01-03,13.218,13.388,13.025,13.232,159263,0
2014-01-06,13.248,13.456,13.144,13.398,406314,0
2014-01-07,13.398,13.708,13.144,13.255,469050,0
2014-01-08,13.331,13.366,13.137,13.305,264722,0
2014-01-09,13.442,13.789,13.323,13.442,383438,0
2014-01-10,13.551,13.701,13.323,13.663,191328,0
2014-01-13,13.693,13.747,13.492,13.729,337163,0
2014-01-14,13.729,14.04,13.62,13.864,293894,0
2014-01-15,13.975,13.989,13.842,13.938,325200,0
2014-01-16,13.968,14.239,13.885,14.187,253129,0
2014-01-17,14.285,14.285,14.051,14.135,191430,0
2014-01-21,14.21,14.345,14.084,14.345,301692,0
2014-01-22,14.374,14.495,14.163,14.299,174924,0
2014-01-23,14.488,14.488,13.885,13.983,209096,0
2014-01-24,13.931,13.983,13.216,13.623,291450,0
2014-01-27,13.554,13.66,13.079,13.524,261739,0
2014-01-28,13.554,14.065,13.487,13.999,373466,0
2014-01-29,13.885,14.096,13.691,13.938,256718,0
2014-01-30,14.117,14.993,13.804,14.723,666280,0
2014-01-31,14.578,14.985,14.366,14.788,363049,0
2014-02-03,14.82,15.142,14.006,14.109,302008,0
2014-02-04,14.277,14.277,13.923,14.231,219251,0
2014-02-05,14.109,14.354,13.864,14.307,145083,0
2014-02-06,14.405,14.752,14.314,14.737,204061,0
2014-02-07,14.827,15.052,14.692,14.917,224458,0
2014-02-10,14.954,15.09,14.698,15.044,229152,0
2014-02-11,15.061,15.158,14.925,15.052,177604,0
2014-02-12,15.014,15.061,14.94,15.061,174640,0
2014-02-13,14.925,15.482,14.925,15.136,265076,0
2014-02-14,15.061,15.399,14.654,14.728,316325,0
2014-02-18,14.833,15.512,14.833,15.272,229772,0
2014-02-19,15.204,15.422,14.94,14.978,220468,0
2014-02-20,15,15.422,14.985,15.362,322981,0
2014-02-21,15.399,15.775,15.196,15.558,411333,0
2014-02-24,15.649,15.708,15.242,15.272,219513,0
2014-02-25,15.256,15.287,14.985,15.121,186025,0
2014-02-26,15.069,15.181,14.865,14.993,211304,0
2014-02-27,14.948,15.149,14.774,14.94,214835,0
2014-02-28,14.985,15.204,14.827,15.158,240578,0
2014-03-03,14.978,15.189,14.933,15.165,111559,0
2014-03-04,15.308,15.625,15.174,15.55,306245,0
2014-03-05,15.503,16,15.445,15.958,300716,0
2014-03-06,16.068,16.309,15.535,15.64,302374,0
2014-03-07,15.708,15.806,15.438,15.474,182971,0
2014-03-10,15.512,15.791,15.332,15.714,219876,0
2014-03-11,15.806,15.882,15.391,15.503,299040,0
2014-03-12,15.445,15.813,15.445,15.813,174504,0
2014-03-13,15.813,15.927,15.196,15.428,197208,0
2014-03-14,15.407,15.67,15.407,15.535,87930,0
2014-03-17,15.631,15.723,15.332,15.662,137450,0
2014-03-18,15.708,15.822,15.619,15.714,145471,0
2014-03-19,15.631,15.708,15.325,15.438,159328,0
2014-03-20,15.407,15.445,15.174,15.279,92513,0
2014-03-21,15.535,15.692,15.414,15.482,261990,0
2014-03-24,15.564,15.692,15.247,15.544,118107,0
2014-03-25,15.604,15.738,15.407,15.527,103119,0
2014-03-26,15.55,15.649,15.279,15.369,163612,0
2014-03-27,15.325,15.571,15.226,15.482,123846,0
2014-03-28,15.55,15.97,15.474,15.927,249969,0
2014-03-31,16.121,16.189,15.993,16.189,255957,0
2014-04-01,16.175,16.364,16.008,16.213,172225,0
2014-04-02,16.16,16.296,16.115,16.213,129451,0
2014-04-03,16.235,16.264,15.813,15.858,127430,0
2014-04-04,15.927,16.204,15.558,15.784,166225,0
2014-04-07,15.835,15.835,15.279,15.729,137314,0
2014-04-08,15.784,15.911,15.708,15.798,83280,0
2014-04-09,15.827,15.98,15.662,15.927,78017,0
2014-04-10,15.874,15.911,15.677,15.784,152002,0
2014-04-11,15.701,15.844,15.558,15.754,247570,0
2014-04-14,15.662,15.662,15.459,15.564,254478,0
2014-04-15,15.571,15.662,15.377,15.512,189260,0
2014-04-16,15.544,15.662,15.518,15.64,112562,0
2014-04-17,15.625,15.904,15.564,15.867,111454,0
2014-04-21,15.85,16.145,15.85,16.128,144506,0
2014-04-22,16.107,16.754,16.107,16.641,425347,0
2014-04-23,16.574,16.739,16.476,16.657,182870,0
2014-04-24,16.648,16.688,16.168,16.204,226278,0
2014-04-25,16.168,16.364,15.701,15.888,217340,0
2014-04-28,15.97,16.121,15.813,15.895,112146,0
2014-04-29,16.16,16.409,15.933,16.357,139547,0
2014-04-30,16.378,16.98,15.888,16.145,149376,0
2014-05-01,16.115,16.446,16.099,16.264,139231,0
2014-05-02,16.235,16.484,16.204,16.227,89010,0
2014-05-05,16.152,16.317,15.895,16.242,68750,0
2014-05-06,16.137,16.272,15.94,16.168,98318,0
2014-05-07,16.198,16.726,16.098,16.465,122843,0
2014-05-08,16.505,16.779,16.343,16.404,111204,0
2014-05-09,16.495,16.565,16.243,16.373,69134,0
2014-05-12,16.517,16.726,16.38,16.595,118474,0
2014-05-13,16.595,16.647,16.335,16.404,152534,0
2014-05-14,16.404,16.633,16.266,16.404,128446,0
2014-05-15,16.298,16.298,15.847,16.152,157804,0
2014-05-16,16.084,16.487,16.076,16.419,100326,0
2014-05-19,16.426,16.517,16.128,16.396,207172,0
2014-05-20,16.304,16.517,16.098,16.319,148447,0
2014-05-21,16.404,16.601,16.298,16.388,96947,0
2014-05-22,16.404,16.557,16.319,16.526,149109,0
2014-05-23,16.541,16.679,16.433,16.626,130009,0
2014-05-27,16.708,16.746,16.579,16.7,140020,0
2014-05-28,16.739,16.961,16.595,16.892,105408,0
2014-05-29,16.832,16.847,16.579,16.664,96053,0
2014-05-30,16.586,16.731,16.541,16.609,110638,0
2014-06-02,16.579,16.726,16.541,16.692,117926,0
2014-06-03,16.664,16.769,16.505,16.541,147680,0
2014-06-04,16.557,16.839,16.433,16.839,114812,0
2014-06-05,16.824,17.06,16.8,16.945,114238,0
2014-06-06,17.029,17.165,16.991,17.067,84062,0
2014-06-09,17.137,17.165,16.945,16.998,78754,0
2014-06-10,16.983,17.113,16.907,17.024,136310,0
2014-06-11,17.014,17.092,16.877,17.075,76713,0
2014-06-12,17.06,17.128,16.9,17.067,99911,0
2014-06-13,17.045,17.075,16.869,16.998,64891,0
2014-06-16,16.915,17.128,16.915,17.121,77751,0
2014-06-17,17.105,17.357,16.961,17.357,126419,0
2014-06-18,17.288,17.578,17.151,17.549,129631,0
2014-06-19,17.494,17.914,17.418,17.791,180930,0
2014-06-20,17.898,18.198,17.648,17.853,163112,0
2014-06-23,17.784,17.922,17.518,17.922,111909,0
2014-06-24,17.853,18.007,17.664,17.93,162315,0
2014-06-25,17.837,17.954,17.631,17.791,179197,0
2014-06-26,17.817,17.991,17.648,17.914,59013,0
2014-06-27,17.983,18.007,17.809,17.87,68026,0
2014-06-30,17.784,17.853,17.542,17.791,229791,0
2014-07-01,17.946,18.365,17.824,18.244,176016,0
2014-07-02,18.235,18.235,17.87,18.09,79427,0
2014-07-03,18.075,18.075,17.891,17.967,32612,0
2014-07-07,17.999,18.122,17.791,17.991,83518,0
2014-07-08,17.922,17.946,17.41,17.448,125956,0
2014-07-09,17.457,17.639,17.343,17.639,81272,0
2014-07-10,17.335,18.281,17.335,18.028,159885,0
2014-07-11,18.104,18.273,17.77,17.999,150902,0
2014-07-14,18.309,18.6,18.096,18.281,213300,0
2014-07-15,18.37,18.54,18.198,18.296,198818,0
2014-07-16,18.358,18.585,18.309,18.585,154406,0
2014-07-17,18.617,18.617,18.395,18.411,236598,0
2014-07-18,18.502,18.555,17.954,18.235,228381,0
2014-07-21,18.22,18.309,17.832,18.144,133074,0
2014-07-22,18.257,18.257,17.918,18.026,352361,0
2014-07-23,18.02,18.235,17.918,18.094,259812,0
2014-07-24,18.257,19.253,17.958,18.783,280984,0
2014-07-25,18.799,18.814,18.596,18.669,153891,0
2014-07-28,18.712,18.913,18.596,18.683,110092,0
2014-07-29,18.643,18.913,18.36,18.434,178333,0
2014-07-30,18.588,18.643,18.372,18.451,79110,0
2014-07-31,18.235,18.434,18.227,18.296,100103,0
2014-08-01,18.182,18.36,18.048,18.09,125907,0
2014-08-04,18.158,18.182,17.95,18.09,98300,0
2014-08-05,18.11,18.12,17.61,17.678,134433,0
2014-08-06,17.61,17.779,17.23,17.316,259482,0
2014-08-07,17.361,17.549,17.301,17.415,79383,0
2014-08-08,17.448,17.563,17.186,17.47,125354,0
2014-08-11,17.525,17.549,17.402,17.479,107150,0
2014-08-12,17.509,17.694,17.368,17.671,117245,0
2014-08-13,17.694,17.873,17.657,17.873,133308,0
2014-08-14,17.873,18.073,17.812,18.04,200387,0
2014-08-15,18.082,18.164,17.894,18.11,71119,0
2014-08-18,18.09,18.36,18.09,18.257,69661,0
2014-08-19,18.04,18.058,16.685,17.525,1269520,0
2014-08-20,17.47,17.624,17.202,17.424,442532,0
2014-08-21,17.387,17.866,17.368,17.741,458737,0
2014-08-22,17.671,17.749,17.487,17.509,171874,0
2014-08-25,17.554,17.616,17.284,17.378,213346,0
2014-08-26,17.448,17.47,17.215,17.307,275791,0
2014-08-27,17.284,17.448,17.168,17.361,130062,0
2014-08-28,17.215,17.44,17.148,17.347,166122,0
2014-08-29,17.424,17.424,17.247,17.316,142560,0
2014-09-02,17.301,17.632,17.301,17.455,270926,0
2014-09-03,17.424,17.749,17.269,17.718,407190,0
2014-09-04,17.757,17.832,17.47,17.5,119758,0
2014-09-05,17.563,17.657,17.415,17.587,98315,0
2014-09-08,17.616,17.64,17.368,17.517,134843,0
2014-09-09,17.525,17.525,17.324,17.402,75811,0
2014-09-10,17.415,17.587,17.378,17.563,95371,0
2014-09-11,17.509,17.624,17.368,17.424,113630,0
2014-09-12,17.408,17.587,17.292,17.339,230294,0
2014-09-15,17.361,17.455,17.177,17.424,178678,0
2014-09-16,17.324,17.479,17.277,17.378,153501,0
2014-09-17,17.448,17.571,17.284,17.387,153028,0
2014-09-18,17.988,18.094,17.632,18.026,463736,0
2014-09-19,18.336,18.405,18.102,18.366,418939,0
2014-09-22,18.366,18.389,17.95,18.144,181072,0
2014-09-23,17.942,18.342,17.942,18.164,128465,0
2014-09-24,18.22,18.36,18.033,18.144,118172,0
2014-09-25,18.073,18.22,17.687,17.757,117871,0
2014-09-26,17.718,17.888,17.479,17.525,222367,0
2014-09-29,17.448,17.563,17.14,17.215,210091,0
2014-09-30,17.168,17.193,16.907,16.953,178996,0
2014-10-01,16.907,16.953,16.32,16.373,320788,0
2014-10-02,16.427,16.689,16.035,16.59,271528,0
2014-10-03,16.669,16.93,16.545,16.806,193274,0
2014-10-06,16.813,16.868,16.251,16.421,204988,0
2014-10-07,16.335,16.335,15.949,15.966,245363,0
2014-10-08,15.972,16.112,15.247,15.743,341597,0
2014-10-09,15.78,15.833,15.393,15.432,301205,0
2014-10-10,15.402,15.757,15.247,15.501,207983,0
2014-10-13,15.525,15.586,13.563,13.865,1138084,0
2014-10-14,13.826,14.692,13.664,14.436,568201,0
2014-10-15,14.313,14.313,13.432,14.199,294966,0
2014-10-16,13.988,14.653,13.973,14.575,271355,0
2014-10-17,14.914,15.054,14.645,14.754,219159,0
2014-10-20,14.925,15.05,14.621,14.981,188135,0
2014-10-21,15.036,15.373,14.981,15.262,161245,0
2014-10-22,15.318,15.669,15.176,15.215,194458,0
2014-10-23,15.318,15.732,15.199,15.504,222997,0
2014-10-24,15.6,15.687,15.082,15.553,256819,0
2014-10-27,15.545,15.629,15.114,15.52,308161,0
2014-10-28,15.499,15.858,15.499,15.849,229515,0
2014-10-29,15.882,15.905,15.395,15.724,232224,0
2014-10-30,15.654,15.867,15.6,15.819,180616,0
2014-10-31,15.985,16.14,15.804,16.117,219529,0
2014-11-03,15.6,16.634,15.513,16.352,345514,0
2014-11-04,16.273,16.641,16.038,16.06,265240,0
2014-11-05,16.178,16.297,15.882,16.1,177562,0
2014-11-06,16.194,16.415,15.834,16.14,212530,0
2014-11-07,16.249,16.344,16.047,16.297,153703,0
2014-11-10,16.327,16.327,15.811,16.023,160661,0
2014-11-11,15.975,16.023,15.796,15.975,119211,0
2014-11-12,15.96,16.109,15.825,16.1,156836,0
2014-11-13,16.093,16.1,15.709,15.787,141312,0
2014-11-14,15.804,15.842,15.458,15.724,162627,0
2014-11-17,15.647,15.77,15.545,15.715,132510,0
2014-11-18,15.77,16.131,15.749,15.96,116222,0
2014-11-19,15.896,15.998,15.749,15.966,101338,0
2014-11-20,15.867,16.281,15.825,16.249,101017,0
2014-11-21,16.415,16.609,16.178,16.297,186673,0
2014-11-24,16.289,16.454,16.22,16.297,171524,0
2014-11-25,16.446,16.446,15.96,15.985,168128,0
2014-11-26,16.068,16.068,15.849,16.006,105670,0
2014-11-28,15.834,15.936,15.513,15.553,75887,0
2014-12-01,15.513,15.566,14.808,15.036,207288,0
2014-12-02,14.942,15.185,14.925,15.05,180152,0
2014-12-03,15.097,15.332,14.907,15.254,126289,0
2014-12-04,15.168,15.357,14.997,15.309,107459,0
2014-12-05,15.379,15.499,15.137,15.318,97351,0
2014-12-08,15.215,15.287,14.572,14.745,136494,0
2014-12-09,14.596,14.777,14.572,14.714,170554,0
2014-12-10,14.558,14.723,14.245,14.368,153677,0
2014-12-11,14.392,14.683,14.275,14.401,132993,0
2014-12-12,14.329,14.486,14.135,14.275,110365,0
2014-12-15,14.418,14.52,13.906,13.993,129221,0
2014-12-16,13.734,14.212,13.734,14.009,166868,0
2014-12-17,13.993,14.532,13.773,14.425,169383,0
2014-12-18,14.659,14.723,14.455,14.659,146624,0
2014-12-19,14.675,14.846,14.432,14.768,161801,0
2014-12-22,14.777,14.777,14.298,14.667,127413,0
2014-12-23,14.698,14.942,14.605,14.83,181831,0
2014-12-24,14.792,14.863,14.52,14.644,88176,0
2014-12-26,14.738,14.826,14.408,14.432,111288,0
2014-12-29,14.48,14.495,14.103,14.181,143586,0
2014-12-30,14.268,14.292,13.806,13.813,244444,0
2014-12-31,13.782,14.032,13.398,13.798,284928,0
2015-01-02,13.906,14.056,13.469,13.798,181321,0
2015-01-05,13.681,13.836,12.951,13.068,322165,0
2015-01-06,13.005,13.248,12.418,12.692,350547,0
2015-01-07,12.802,13.163,12.536,12.536,384292,0
2015-01-08,12.654,13.077,12.543,12.724,491002,0
2015-01-09,12.833,13.092,12.74,12.755,368845,0
2015-01-12,12.747,12.935,12.575,12.833,233738,0
2015-01-13,12.858,13.184,12.592,12.709,298616,0
2015-01-14,12.575,13.171,12.575,13.068,389555,0
2015-01-15,13.139,13.303,12.833,13.184,265135,0
2015-01-16,13.184,13.353,12.94,13.059,130138,0
2015-01-20,13.13,13.338,12.907,13.266,148046,0
2015-01-21,13.283,13.584,13.026,13.218,233835,0
2015-01-22,13.331,13.608,13.227,13.576,134329,0
2015-01-23,13.584,13.584,13.304,13.387,195756,0
2015-01-26,13.402,13.632,13.218,13.568,154762,0
2015-01-27,13.481,13.808,13.331,13.792,156104,0
2015-01-28,13.864,14.117,13.736,13.975,424207,0
2015-01-29,14.063,14.063,13.545,13.647,177215,0
2015-01-30,13.545,13.616,13.313,13.608,206424,0
2015-02-02,13.594,13.872,13.559,13.721,129989,0
2015-02-03,13.84,14.182,13.727,14.102,144904,0
2015-02-04,13.99,14.108,13.84,14.024,142126,0
2015-02-05,14.739,14.905,14.293,14.821,391025,0
2015-02-06,14.884,15.218,14.835,15.074,230027,0
2015-02-09,15.163,15.163,14.621,14.635,233320,0
2015-02-10,14.693,14.962,14.398,14.962,160998,0
2015-02-11,14.85,15.218,14.716,15.122,155468,0
2015-02-12,15.17,15.489,15.137,15.378,186391,0
2015-02-13,15.489,15.656,15.378,15.617,111003,0
2015-02-17,15.529,15.576,15.243,15.537,94648,0
2015-02-18,15.481,15.601,15.306,15.417,76652,0
2015-02-19,15.321,15.448,15.257,15.266,69432,0
2015-02-20,15.473,15.473,15.115,15.186,86522,0
2015-02-23,15.122,15.17,15.026,15.106,69033,0
2015-02-24,15.026,15.218,14.939,15.186,75107,0
2015-02-25,15.137,15.29,15.018,15.218,89350,0
2015-02-26,15.243,15.585,14.939,15.456,131060,0
2015-02-27,15.473,15.688,15.266,15.481,132634,0
2015-03-02,15.537,15.712,15.362,15.649,83717,0
2015-03-03,15.671,15.903,15.498,15.766,106435,0
2015-03-04,15.671,15.727,15.448,15.631,92875,0
2015-03-05,15.601,15.649,15.106,15.186,102792,0
2015-03-06,14.948,15.115,14.828,14.939,84970,0
2015-03-09,14.9,14.923,14.677,14.803,124758,0
2015-03-10,14.549,14.596,14.437,14.541,75809,0
2015-03-11,14.587,14.995,14.486,14.939,125258,0
2015-03-12,14.986,15.274,14.716,14.939,86099,0
2015-03-13,14.939,14.939,14.541,14.794,83964,0
2015-03-16,14.843,14.843,14.486,14.58,93632,0
2015-03-17,14.509,14.876,14.452,14.78,78192,0
2015-03-18,14.725,14.979,14.524,14.932,78066,0
2015-03-19,14.835,14.905,14.518,14.765,136179,0
2015-03-20,14.78,14.962,14.78,14.939,86978,0
2015-03-23,14.914,15.274,14.914,15.106,53092,0
2015-03-24,15.089,15.098,14.86,15.026,118482,0
2015-03-25,14.955,15.226,14.812,15.115,113337,0
2015-03-26,15.05,15.145,14.557,14.572,211109,0
2015-03-27,14.486,14.621,14.19,14.325,193915,0
2015-03-30,14.373,14.445,14.045,14.063,167558,0
2015-03-31,14.126,14.158,13.831,14.03,209581,0
2015-04-01,13.967,14.145,13.703,13.76,232572,0
2015-04-02,14.016,14.151,13.681,13.952,186385,0
2015-04-06,13.96,14.135,13.824,13.999,170193,0
2015-04-07,13.967,14.117,13.594,13.736,225408,0
2015-04-08,13.76,13.903,13.625,13.84,175464,0
2015-04-09,13.765,14.055,13.712,14.055,217105,0
2015-04-10,14.126,14.58,14.126,14.518,145968,0
2015-04-13,14.486,14.739,14.486,14.677,131662,0
2015-04-14,14.739,14.962,14.716,14.955,197304,0
2015-04-15,14.923,15.537,14.923,15.442,246256,0
2015-04-16,15.433,16.006,15.346,15.688,326974,0
2015-04-17,15.688,15.802,15.397,15.767,194148,0
2015-04-20,15.712,15.712,15.203,15.364,358150,0
2015-04-21,15.388,15.446,15.267,15.324,147241,0
2015-04-22,15.324,15.438,15.25,15.275,101204,0
2015-04-23,15.324,15.664,15.258,15.63,183637,0
2015-04-24,15.719,15.81,15.639,15.746,150126,0
2015-04-27,15.727,15.939,15.575,15.616,130464,0
2015-04-28,15.599,15.767,15.591,15.727,120817,0
2015-04-29,15.897,16.481,15.754,16.391,398811,0
2015-04-30,16.27,16.487,16.254,16.359,184011,0
2015-05-01,16.375,16.416,16.085,16.262,99919,0
2015-05-04,16.223,16.407,16.188,16.327,143201,0
2015-05-05,16.343,16.399,16.206,16.319,111542,0
2015-05-06,16.319,16.578,16.262,16.457,150458,0
2015-05-07,16.407,16.407,15.988,16.109,161106,0
2015-05-08,16.309,16.447,16.214,16.407,82607,0
2015-05-11,16.335,16.425,16.02,16.085,88913,0
2015-05-12,16.035,16.335,16.02,16.278,102438,0
2015-05-13,16.327,16.473,16.003,16.167,86439,0
2015-05-14,16.214,16.309,16.172,16.245,92622,0
2015-05-15,16.237,16.27,16.085,16.197,91353,0
2015-05-18,16.052,16.27,15.946,16.262,88038,0
2015-05-19,16.229,16.327,15.776,15.97,120077,0
2015-05-20,16.027,16.027,15.841,16.011,72465,0
2015-05-21,16.003,16.254,15.979,16.117,76302,0
2015-05-22,16.1,16.167,15.956,16.158,68014,0
2015-05-26,16.076,16.076,15.373,15.705,140331,0
2015-05-27,15.696,15.858,15.575,15.746,82482,0
2015-05-28,15.696,15.759,15.413,15.705,107963,0
2015-05-29,15.655,15.882,15.38,15.849,116738,0
2015-06-01,15.897,15.97,15.696,15.825,112075,0
2015-06-02,15.849,16.132,15.639,15.97,92798,0
2015-06-03,15.939,16.229,15.939,16.109,113275,0
2015-06-04,16.011,16.067,15.767,15.979,109195,0
2015-06-05,15.89,16.303,15.818,16.223,124404,0
2015-06-08,16.223,16.425,15.995,16.149,120817,0
2015-06-09,16.109,16.149,15.648,15.833,152736,0
2015-06-10,15.97,16.52,15.923,16.149,144247,0
2015-06-11,16.011,16.188,15.946,16.059,66239,0
2015-06-12,16.045,16.1,15.874,15.97,75805,0
2015-06-15,15.867,15.97,15.754,15.89,57133,0
2015-06-16,15.858,15.874,15.681,15.81,64056,0
2015-06-17,15.841,15.841,15.624,15.81,85820,0
2015-06-18,15.849,16.035,15.705,15.897,59976,0
2015-06-19,15.849,15.93,15.737,15.759,102145,0
2015-06-22,15.867,15.956,15.494,15.727,191676,0
2015-06-23,15.696,16.425,15.696,16.399,146076,0
2015-06-24,16.359,16.399,15.956,16.085,59728,0
2015-06-25,16.035,16.035,15.606,15.648,147530,0
2015-06-26,15.648,15.737,15.244,15.332,171892,0
2015-06-29,15.179,15.421,14.686,14.741,216038,0
2015-06-30,14.871,15.145,14.596,14.855,200408,0
2015-07-01,14.895,15.154,14.248,14.636,207258,0
2015-07-02,14.701,15.017,14.701,14.895,143324,0
2015-07-06,14.816,15.226,14.564,14.636,221478,0
2015-07-07,14.564,14.628,13.827,14.361,211340,0
2015-07-08,14.191,14.273,13.585,13.787,182401,0
2015-07-09,13.851,14.103,13.666,13.755,194148,0
2015-07-10,13.958,14.645,13.924,14.451,276016,0
2015-07-13,14.523,14.816,14.355,14.669,159523,0
2015-07-14,14.774,14.91,14.636,14.783,163169,0
2015-07-15,14.767,15.009,14.701,14.855,244837,0
2015-07-16,14.952,15.154,14.701,14.928,140232,0
2015-07-17,14.959,15.074,14.596,14.959,168923,0
2015-07-20,15.059,15.182,14.647,14.887,183560,0
2015-07-21,14.894,14.952,14.55,14.607,171022,0
2015-07-22,15.551,15.551,14.031,14.524,200967,0
2015-07-23,14.599,14.729,14.443,14.485,109674,0
2015-07-24,14.499,14.542,14.065,14.427,153495,0
2015-07-27,14.384,14.434,14.025,14.14,68287,0
2015-07-28,14.253,14.624,14.113,14.36,152519,0
2015-07-29,14.401,14.508,13.95,14.073,200843,0
2015-07-30,13.999,14.13,13.613,13.736,201696,0
2015-07-31,13.784,14.162,13.784,13.99,115394,0
2015-08-03,13.99,14.245,13.563,13.784,100123,0
2015-08-04,13.867,14.031,13.3,13.416,131339,0
2015-08-05,13.654,13.867,13.243,13.3,154224,0
2015-08-06,13.251,13.391,12.849,12.971,228986,0
2015-08-07,13.087,13.702,13.087,13.374,171144,0
2015-08-10,13.598,14.017,13.556,13.784,120629,0
2015-08-11,13.818,13.859,13.137,13.233,155161,0
2015-08-12,13.144,13.268,12.734,13.144,114907,0
2015-08-13,13.227,13.227,12.981,13.004,95430,0
2015-08-14,13.112,13.556,13.104,13.539,137547,0
2015-08-17,13.474,13.474,13.144,13.3,135965,0
2015-08-18,13.128,13.128,12.75,12.783,89589,0
2015-08-19,12.734,12.94,12.495,12.718,326223,0
2015-08-20,12.553,12.758,12.429,12.495,160919,0
2015-08-21,12.348,12.635,12.283,12.396,234562,0
2015-08-24,12.16,12.299,11.076,11.509,351926,0
2015-08-25,11.83,12.242,11.517,11.764,252456,0
2015-08-26,11.911,12.077,11.706,11.928,238943,0
2015-08-27,12.118,12.264,11.806,12.233,219709,0
2015-08-28,12.216,12.381,12.093,12.16,111013,0
2015-08-31,12.191,12.537,12.118,12.323,272662,0
2015-09-01,12.084,12.225,11.863,11.911,105413,0
2015-09-02,12.044,12.15,11.657,11.706,265600,0
2015-09-03,11.774,11.92,11.592,11.665,124158,0
2015-09-04,11.542,11.665,11.114,11.402,239674,0
2015-09-08,11.582,12.068,11.568,12.02,155199,0
2015-09-09,12.102,12.529,11.969,12.16,169682,0
2015-09-10,12.167,12.167,11.814,12.15,88578,0
2015-09-11,12.06,12.191,11.911,12.02,109674,0
2015-09-14,11.994,11.994,11.665,11.774,134262,0
2015-09-15,11.74,11.937,11.625,11.904,72915,0
2015-09-16,11.888,12.283,11.871,12.125,58792,0
2015-09-17,12.035,12.15,11.822,12.06,66321,0
2015-09-18,11.911,12.118,11.764,12.118,80703,0
2015-09-21,12.15,12.176,11.706,11.854,86790,0
2015-09-22,11.641,11.774,11.437,11.509,153251,0
2015-09-23,11.495,11.683,11.156,11.321,128176,0
2015-09-24,11.189,11.394,11.01,11.385,143840,0
2015-09-25,11.509,11.683,11.229,11.28,108456,0
2015-09-28,11.189,11.214,9.917,9.941,449469,0
2015-09-29,9.949,10.08,9.522,9.596,363468,0
2015-09-30,9.703,10.482,9.646,10.08,290433,0
2015-10-01,10.073,10.203,9.859,9.899,283493,0
2015-10-02,9.859,10.606,9.841,10.54,361275,0
2015-10-05,10.72,11.058,10.54,10.852,389086,0
2015-10-06,10.966,11.106,10.729,10.829,220320,0
2015-10-07,10.934,11.289,10.895,11.181,229449,0
2015-10-08,11.205,11.37,10.96,11.321,194028,0
2015-10-09,11.42,11.552,11.337,11.42,227014,0
2015-10-12,11.42,11.706,11.304,11.477,211064,0
2015-10-13,11.412,11.722,11.337,11.683,313682,0
2015-10-14,11.74,12.077,11.674,11.92,161163,0
2015-10-15,12.002,12.299,11.911,12.225,225434,0
2015-10-16,12.216,12.348,11.969,12.264,249899,0
2015-10-19,12.249,12.249,11.957,12.122,175280,0
2015-10-20,12.264,12.442,12.055,12.14,109337,0
2015-10-21,12.183,12.341,11.981,12.089,160896,0
2015-10-22,12.442,12.652,11.889,12.022,338028,0
2015-10-23,12.165,12.55,11.904,12.331,244567,0
2015-10-26,12.359,12.359,11.904,12.04,199689,0
2015-10-27,11.913,11.947,11.68,11.738,141799,0
2015-10-28,11.762,12.055,11.644,11.922,144306,0
2015-10-29,11.863,12.055,11.813,11.854,139770,0
2015-10-30,11.913,11.93,11.738,11.787,149320,0
2015-11-02,11.881,12.391,11.83,12.022,243549,0
2015-11-03,12.022,12.206,11.78,11.963,128312,0
2015-11-04,11.939,11.988,11.577,11.704,200229,0
2015-11-05,11.772,11.957,11.496,11.696,223562,0
2015-11-06,11.654,11.762,11.487,11.622,126880,0
2015-11-09,11.545,11.622,11.108,11.385,224545,0
2015-11-10,11.32,11.487,11.078,11.21,181069,0
2015-11-11,11.286,11.361,11.078,11.126,146335,0
2015-11-12,11.068,11.101,10.591,10.616,322510,0
2015-11-13,10.591,11.025,10.505,10.801,175459,0
2015-11-16,10.765,10.907,10.563,10.907,142158,0
2015-11-17,10.898,10.975,10.48,10.624,172714,0
2015-11-18,10.563,10.616,10.282,10.447,173788,0
2015-11-19,10.389,10.523,10.263,10.465,134398,0
2015-11-20,10.48,10.49,10.214,10.237,116971,0
2015-11-23,10.162,10.43,9.995,10.096,216040,0
2015-11-24,9.986,10.256,9.886,10.204,168655,0
2015-11-25,10.155,10.196,9.912,10.12,208762,0
2015-11-27,10.179,10.321,10.079,10.304,66602,0
2015-11-30,10.287,10.43,10.155,10.237,238361,0
2015-12-01,10.237,10.282,9.886,9.979,270733,0
2015-12-02,9.937,9.945,9.585,9.727,221840,0
2015-12-03,9.794,9.986,9.508,9.618,193276,0
2015-12-04,9.618,9.618,9.1241,9.1327,295295,0
2015-12-07,8.931,9.0815,8.7465,8.7717,344830,0
2015-12-08,8.6546,9.2831,8.5377,8.9151,336794,0
2015-12-09,9.0571,9.2995,8.9216,9.0232,246119,0
2015-12-10,9.0392,9.1154,8.8559,8.8725,270827,0
2015-12-11,8.7385,8.7889,8.4702,8.587,242061,0
2015-12-14,8.587,8.6204,7.9593,8.1435,413138,0
2015-12-15,8.1855,8.3697,7.7664,7.9257,1037831,0
2015-12-16,8.0011,8.3277,7.9424,8.2189,445330,0
2015-12-17,8.1771,8.2776,7.7078,7.7999,269873,0
2015-12-18,7.6409,7.7832,7.3392,7.4146,510980,0
2015-12-21,7.4566,7.6659,7.3392,7.3895,573165,0
2015-12-22,7.4062,7.6491,7.4062,7.5822,555569,0
2015-12-23,7.6239,8.2273,7.6239,7.9424,550965,0
2015-12-24,7.9424,8.0932,7.8168,8.0262,162298,0
2015-12-28,8.0513,8.445,8.0429,8.1266,580465,0
2015-12-29,8.2608,8.2942,7.7412,7.8587,342179,0
2015-12-30,7.8754,8.1266,7.7999,8.0765,382815,0
2015-12-31,8.0849,8.7889,8.0596,8.7303,546790,0
2016-01-04,8.579,8.6295,7.9674,8.0596,504958,0
2016-01-05,8.1601,8.1601,7.7498,7.9174,364076,0
2016-01-06,7.8669,7.8669,7.4816,7.6239,421150,0
2016-01-07,7.4396,7.6239,7.0126,7.1214,520319,0
2016-01-08,7.1464,7.247,6.7527,6.8615,443054,0
2016-01-11,6.912,7.0208,6.7862,6.8699,297880,0
2016-01-12,6.8951,6.9957,6.3756,6.5432,411923,0
2016-01-13,6.6605,6.7149,6.2415,6.3256,459481,0
2016-01-14,6.359,6.5257,6.0825,6.426,475420,0
2016-01-15,6.2415,6.2415,5.5321,5.806,409065,0
2016-01-19,5.9808,6.1556,5.7972,5.8848,525392,0
2016-01-20,5.8585,5.8585,5.2551,5.4474,509413,0
2016-01-21,5.5785,5.876,5.4794,5.5962,461078,0
2016-01-22,5.6748,5.8585,5.6483,5.771,368169,0
2016-01-25,5.7798,5.9983,5.6836,5.7098,496694,0
2016-01-26,5.8322,6.0251,5.6925,5.876,432351,0
2016-01-27,5.9371,6.1033,5.7884,5.9283,376974,0
2016-01-28,6.1556,7.5809,5.9197,7.1088,1192756,0
2016-01-29,7.0302,7.2177,6.2607,6.3569,861400,0
2016-02-01,6.4532,6.5492,6.1646,6.4356,355581,0
2016-02-02,6.2781,6.3569,6.0509,6.3044,383852,0
2016-02-03,6.4442,6.4442,6.077,6.3742,270359,0
2016-02-04,6.3742,6.7328,6.3481,6.4705,215293,0
2016-02-05,6.488,6.5492,6.2781,6.3132,231960,0
2016-02-08,6.1907,6.2432,5.8322,5.9635,300080,0
2016-02-09,5.8147,5.8236,5.5393,5.6136,357952,0
2016-02-10,5.5962,5.7798,5.4213,5.6661,286849,0
2016-02-11,5.4824,5.5436,5.2725,5.4562,242251,0
2016-02-12,5.6136,5.8585,5.5436,5.8585,223227,0
2016-02-16,5.9896,6.1295,5.8236,5.9721,254300,0
2016-02-17,6.147,6.3394,5.9721,6.2082,206861,0
2016-02-18,6.1734,6.1907,5.9896,6.1033,264500,0
2016-02-19,6.077,6.1295,5.8236,6.0421,279724,0
2016-02-22,6.0509,6.2868,6.0509,6.1382,174403,0
2016-02-23,6.1382,6.1646,5.9197,5.9547,205199,0
2016-02-24,5.8936,6.0859,5.701,6.0682,177283,0
2016-02-25,6.0596,6.2519,5.841,6.147,246715,0
2016-02-26,6.147,6.3919,6.147,6.2781,201837,0
2016-02-29,6.4182,6.8729,6.3612,6.4968,480973,0
2016-03-01,6.5492,6.7505,6.4356,6.6629,217030,0
2016-03-02,6.8203,7.345,6.6629,7.2749,475478,0
2016-03-03,7.3099,7.852,7.1263,7.8083,590121,0
2016-03-04,7.9131,8.2368,7.651,7.8784,416170,0
2016-03-07,7.8784,8.2342,7.7209,8.0183,303525,0
2016-03-08,7.8607,7.8784,7.0738,7.1874,412539,0
2016-03-09,7.1438,7.45,7.0589,7.3711,143130,0
2016-03-10,7.6335,7.6335,7.0038,7.2487,200042,0
2016-03-11,7.2664,7.6335,7.2664,7.6247,213597,0
2016-03-14,7.5373,7.8784,7.4586,7.7734,248474,0
2016-03-15,7.6247,7.6421,7.3187,7.4935,168431,0
2016-03-16,7.45,7.8804,7.4324,7.8433,139880,0
2016-03-17,7.7996,8.3068,7.7996,8.2017,256209,0
2016-03-18,8.263,8.3505,7.9394,8.2192,378046,0
2016-03-21,8.1931,8.1943,7.9131,7.9659,133901,0
2016-03-22,7.9832,8.0356,7.6751,8.0007,140899,0
2016-03-23,8.0969,8.1318,7.476,7.6335,212596,0
2016-03-24,7.5023,7.8695,7.3012,7.8172,154143,0
2016-03-28,7.8695,7.9047,7.476,7.5985,156256,0
2016-03-29,7.4935,7.7996,7.4324,7.756,132135,0
2016-03-30,7.7646,7.8695,7.5733,7.7909,213134,0
2016-03-31,7.7122,7.9571,7.7122,7.7821,173673,0
2016-04-01,7.651,7.7909,7.4324,7.7909,191519,0
2016-04-04,7.8958,7.8958,7.6247,7.7385,168550,0
2016-04-05,7.6947,7.9047,7.5462,7.7821,95797,0
2016-04-06,7.7297,8.062,7.6421,8.0445,186887,0
2016-04-07,7.8958,8.062,7.8784,7.9659,155297,0
2016-04-08,8.0883,8.2893,7.9921,8.1931,196623,0
2016-04-11,8.3417,8.8921,8.3417,8.7438,312009,0
2016-04-12,8.77,9.146,8.7528,9.0326,314382,0
2016-04-13,9.1012,9.3733,9.0495,9.3566,287352,0
2016-04-14,9.3733,9.618,8.7007,8.84,1006987,0
2016-04-15,8.7322,9.1288,8.6511,8.8762,383595,0
2016-04-18,8.8308,9.4068,8.7322,9.2627,435055,0
2016-04-19,9.3792,9.3792,8.2551,8.6782,583575,0
2016-04-20,8.6511,9.1642,8.6059,9.0289,302299,0
2016-04-21,9.2278,9.3989,8.8669,8.9394,476640,0
2016-04-22,8.8855,9.1097,8.8855,9.1097,207530,0
2016-04-25,9.0925,9.1012,8.669,8.8225,242394,0
2016-04-26,8.8586,9.1012,8.7323,8.9658,158670,0
2016-04-27,8.9838,9.0534,8.7052,8.84,180499,0
2016-04-28,8.7412,9.083,8.6076,8.9208,360616,0
2016-04-29,8.949,8.949,8.6511,8.7322,182286,0
2016-05-02,8.7322,8.7861,8.417,8.507,202884,0
2016-05-03,8.3271,8.5611,8.0211,8.435,249696,0
2016-05-04,8.363,8.408,8.0211,8.138,199382,0
2016-05-05,8.228,8.354,7.9219,8.003,174365,0
2016-05-06,7.886,8.21,7.886,7.994,133650,0
2016-05-09,7.886,8.0566,7.7869,7.9219,201228,0
2016-05-10,7.9668,8.2551,7.9399,8.111,180012,0
2016-05-11,8.075,8.372,8.0211,8.156,207940,0
2016-05-12,8.192,8.237,7.8318,7.8948,159743,0
2016-05-13,8.0211,8.0569,7.8049,7.8318,121757,0
2016-05-16,7.8409,8.1019,7.8409,7.9128,109303,0
2016-05-17,7.8679,8.264,7.8679,8.0569,176261,0
2016-05-18,8.003,8.345,7.9759,8.165,166186,0
2016-05-19,8.1469,8.2551,7.9488,8.138,184742,0
2016-05-20,8.1469,8.2911,8.0929,8.102,98966,0
2016-05-23,8.102,8.273,8.0299,8.219,169074,0
2016-05-24,8.282,8.3091,8.111,8.264,211220,0
2016-05-25,8.3271,8.5432,8.246,8.5161,174753,0
2016-05-26,8.5432,8.5972,8.282,8.3991,173747,0
2016-05-27,8.372,8.6151,8.345,8.5701,119730,0
2016-05-31,8.5161,9.0289,8.5161,8.8586,363001,0
2016-06-01,8.7501,8.9032,8.4711,8.8308,188689,0
2016-06-02,8.7771,8.7771,8.642,8.7412,110504,0
2016-06-03,8.6961,8.993,8.6601,8.8855,185835,0
2016-06-06,8.949,9.1097,8.9208,9.0025,179639,0
2016-06-07,9.0289,9.1193,8.9574,9.0383,154814,0
2016-06-08,9.0925,9.2278,8.9658,9.0925,130324,0
2016-06-09,9.0203,9.2995,8.8669,9.2627,219515,0
2016-06-10,9.083,9.2724,8.8669,8.8938,263797,0
2016-06-13,8.84,8.8669,8.354,8.5161,374780,0
2016-06-14,8.4711,8.6059,8.183,8.2911,222052,0
2016-06-15,8.228,8.6601,8.1469,8.435,241096,0
2016-06-16,8.354,8.5701,8.156,8.5341,461038,0
2016-06-17,8.588,8.8308,8.372,8.4981,359224,0
2016-06-20,8.6511,8.8131,8.444,8.6241,183340,0
2016-06-21,8.579,8.7052,8.336,8.6151,359124,0
2016-06-22,8.6059,8.6961,8.4711,8.588,305957,0
2016-06-23,8.7052,9.0561,8.6329,9.0025,465305,0
2016-06-24,8.426,8.7591,8.3,8.588,2781044,0
2016-06-27,8.4621,8.4801,7.6339,7.6608,605993,0
2016-06-28,7.9488,8.228,7.7869,8.1739,610013,0
2016-06-29,8.2008,8.237,7.9851,8.129,445785,0
2016-06-30,7.4718,7.6062,6.6076,6.9046,2625640,0
2016-07-01,6.7517,7.0487,6.7517,6.8957,640689,0
2016-07-05,6.8237,6.8777,6.1936,6.2565,831466,0
2016-07-06,6.3015,6.6671,6.1126,6.4456,777189,0
2016-07-07,6.4456,6.6616,6.3916,6.5176,578790,0
2016-07-08,6.6165,7.1027,6.5805,6.9227,772071,0
2016-07-11,7.0667,7.4267,7.0667,7.2377,644108,0
2016-07-12,7.4267,7.85,7.3367,7.7779,718093,0
2016-07-13,7.7869,8.0839,7.7419,8.012,421689,0
2016-07-14,8.0839,8.1469,7.8139,7.8229,448879,0
2016-07-15,7.9668,8.0569,7.8409,8.0211,387426,0
2016-07-18,8.012,8.2911,7.904,8.192,518117,0
2016-07-19,8.192,8.417,8.165,8.246,411904,0
2016-07-20,8.417,8.417,8.0659,8.318,372587,0
2016-07-21,8.354,8.642,8.354,8.5341,377122,0
2016-07-22,8.552,8.6329,8.381,8.4801,279498,0
2016-07-25,8.489,8.642,8.381,8.5611,554876,0
2016-07-26,8.6059,8.7771,8.552,8.6782,348472,0
2016-07-27,8.6871,8.9208,8.669,8.8938,560540,0
2016-07-28,9.0025,9.4068,8.7412,9.4068,756403,0
2016-07-29,9.4068,9.4068,8.8042,8.8131,1157787,0
2016-08-01,8.9526,9.1288,8.6369,8.9894,866126,0
2016-08-02,8.9988,8.9988,8.0988,8.1265,656060,0
2016-08-03,8.1174,8.3678,8.0802,8.2751,296159,0
2016-08-04,8.1452,8.3772,7.8762,8.1823,470846,0
2016-08-05,8.136,8.5533,8.0802,8.4977,262793,0
2016-08-08,8.4421,8.7111,8.4421,8.6369,193820,0
2016-08-09,8.5996,8.6369,8.4235,8.4699,185136,0
2016-08-10,8.4977,8.4977,8.3122,8.3307,173914,0
2016-08-11,8.3122,8.4699,8.2935,8.4142,142057,0
2016-08-12,8.3493,8.5441,8.3122,8.4699,137277,0
2016-08-15,8.4885,8.7204,8.4791,8.5811,233147,0
2016-08-16,8.5906,8.7946,8.5811,8.7111,225453,0
2016-08-17,8.7667,8.7667,8.3957,8.4885,233319,0
2016-08-18,8.4421,8.5996,8.4421,8.4977,156538,0
2016-08-19,8.4977,8.5719,8.3493,8.4977,208254,0
2016-08-22,8.4514,8.4791,8.2844,8.3772,287408,0
2016-08-23,8.4328,8.4699,8.3214,8.3678,244496,0
2016-08-24,8.3493,8.4699,8.2844,8.303,266647,0
2016-08-25,8.2659,8.2844,8.1265,8.2102,214778,0
2016-08-26,8.1916,8.3399,7.9968,8.0339,191551,0
2016-08-29,8.0431,8.2472,8.0153,8.1452,154919,0
2016-08-30,8.1265,8.3493,8.1265,8.2751,160827,0
2016-08-31,8.2935,8.3493,8.108,8.1638,201760,0
2016-09-01,8.2102,8.2287,7.8947,8.1174,315226,0
2016-09-02,8.1729,8.2844,8.0525,8.1174,257741,0
2016-09-06,8.0246,8.2101,7.9874,8.1544,277001,0
2016-09-07,8.1174,8.5441,8.1174,8.5163,245179,0
2016-09-08,8.4977,8.7854,8.4514,8.7575,299080,0
2016-09-09,8.6738,8.7296,8.4421,8.4791,254241,0
2016-09-12,8.3214,8.5441,8.2472,8.5163,220375,0
2016-09-13,8.3863,8.4328,8.1729,8.2659,200514,0
2016-09-14,8.303,8.3307,8.0988,8.2287,175523,0
2016-09-15,8.2565,8.3029,8.1544,8.1729,138384,0
2016-09-16,8.1174,8.2565,8.0802,8.1823,248911,0
2016-09-19,8.3122,8.507,8.2193,8.4977,228063,0
2016-09-20,8.4977,8.5811,8.3122,8.3307,175963,0
2016-09-21,8.405,8.5811,8.3772,8.5533,127925,0
2016-09-22,8.6275,8.7946,8.6275,8.6833,281552,0
2016-09-23,8.6738,8.8503,8.5367,8.6091,251419,0
2016-09-26,8.6275,8.7018,8.4142,8.4328,194693,0
2016-09-27,8.3586,8.5406,8.3122,8.4699,216387,0
2016-09-28,8.5627,8.7007,8.2472,8.507,264865,0
2016-09-29,8.4142,8.5627,8.1823,8.2565,362074,0
2016-09-30,8.2751,8.5441,8.2472,8.4791,269791,0
2016-10-03,8.4328,8.4885,8.2193,8.3957,255065,0
2016-10-04,7.8298,7.8298,6.6979,6.7908,2285361,0
2016-10-05,7.0691,7.1054,6.8186,6.8743,1044723,0
2016-10-06,6.9485,7.2267,6.7258,7.1248,621111,0
2016-10-07,7.1155,7.1897,6.8556,6.8835,365150,0
2016-10-10,6.9206,7.236,6.9206,7.1433,281726,0
2016-10-11,7.1155,7.1526,6.9577,6.9949,336791,0
2016-10-12,6.9577,7.0598,6.8835,7.0412,331248,0
2016-10-13,6.9855,7.0133,6.8278,6.9206,343091,0
2016-10-14,6.9113,6.9577,6.6914,6.7258,351723,0
2016-10-17,6.8093,6.8757,6.7351,6.8556,267933,0
2016-10-18,6.9113,7.0598,6.7953,6.865,280817,0
2016-10-19,6.7993,7.0531,6.7993,6.9026,247191,0
2016-10-20,6.7993,6.9872,6.7615,6.912,250212,0
2016-10-21,6.8462,6.9872,6.7943,6.8273,163064,0
2016-10-24,6.865,7.0531,6.8462,7.0531,495375,0
2016-10-25,7.1848,7.5045,6.7993,6.818,895739,0
2016-10-26,6.818,6.9214,6.6674,6.677,377402,0
2016-10-27,6.6299,6.6863,6.2922,6.4418,663187,0
2016-10-28,6.3948,6.4605,6.2162,6.423,426459,0
2016-10-31,6.3289,6.4324,6.0845,6.1127,419318,0
2016-11-01,6.122,6.3289,5.934,6.0468,422734,0
2016-11-02,6.0468,6.0468,5.7553,5.9058,382647,0
2016-11-03,5.8588,6.0092,5.8305,5.9152,273978,0
2016-11-04,5.9152,6.0657,5.8492,5.887,238985,0
2016-11-07,5.9434,6.0468,5.887,5.9434,268085,0
2016-11-08,5.8588,6.169,5.6989,5.9245,407465,0
2016-11-09,5.7459,5.9998,5.7082,5.9152,599556,0
2016-11-10,5.9998,6.3383,5.991,6.122,578717,0
2016-11-11,6.1502,6.4136,6.0375,6.3948,364211,0
2016-11-14,6.423,6.7623,6.423,6.7144,374143,0
2016-11-15,6.724,7.0013,6.6017,6.912,591769,0
2016-11-16,7.1095,7.401,6.9684,7.1282,708020,0
2016-11-17,7.3634,7.3822,6.5922,6.611,596391,0
2016-11-18,6.6017,6.8462,6.6017,6.7993,285196,0
2016-11-21,6.8743,7.039,6.8273,7.0061,421176,0
2016-11-22,7.0248,7.0907,6.677,6.9402,488407,0
2016-11-23,6.9684,6.9872,6.818,6.865,193366,0
2016-11-25,6.8462,6.8462,6.7615,6.7993,101660,0
2016-11-28,6.7709,6.9073,6.6393,6.6957,270852,0
2016-11-29,6.6581,6.6778,6.2443,6.2536,559895,0
2016-11-30,5.3133,5.5484,5.2662,5.4167,9562479,0
2016-12-01,5.4637,5.4637,5.2662,5.351,1570136,0
2016-12-02,5.3133,5.4167,5.1723,5.2662,1318882,0
2016-12-05,5.2662,5.492,5.2662,5.3227,1203610,0
2016-12-06,5.3414,5.5296,5.2193,5.4449,1066551,0
2016-12-07,5.4733,5.5296,5.3697,5.4262,868747,0
2016-12-08,5.4449,5.5343,5.4286,5.5107,930906,0
2016-12-09,5.4544,5.5954,5.4167,5.4825,1185868,0
2016-12-12,5.4637,5.5014,5.2945,5.2945,846998,0
2016-12-13,5.3227,5.375,5.1346,5.2851,1156598,0
2016-12-14,5.2381,5.4637,5.2193,5.2381,759978,0
2016-12-15,5.2098,5.4637,5.1723,5.4355,934910,0
2016-12-16,5.4637,5.5202,5.3603,5.3792,984054,0
2016-12-19,5.3603,5.4167,5.3227,5.3603,576745,0
2016-12-20,5.3039,5.5202,5.2945,5.3603,927595,0
2016-12-21,5.3603,5.4544,5.3414,5.4073,802512,0
2016-12-22,5.4262,5.5005,5.398,5.4544,796260,0
2016-12-23,5.4167,5.4733,5.3039,5.3322,528671,0
2016-12-27,5.3322,5.492,5.3322,5.3603,616675,0
2016-12-28,5.3884,5.5296,5.3884,5.4733,582507,0
2016-12-29,5.4544,5.5296,5.2381,5.2757,891773,0
2016-12-30,5.2757,5.3133,5.1816,5.2662,766596,0
2017-01-03,5.3227,5.6894,5.2757,5.6801,1852028,0
2017-01-04,5.6894,5.9245,5.6612,5.8211,1872376,0
2017-01-05,5.7835,5.84,5.6519,5.7553,936973,0
2017-01-06,5.7271,5.7365,5.5672,5.6331,785685,0
2017-01-09,5.6424,5.6424,5.5107,5.5107,732936,0
2017-01-10,5.5484,5.6331,5.539,5.6331,654746,0
2017-01-11,5.6424,5.861,5.6331,5.8588,898425,0
2017-01-12,5.8588,5.8681,5.6612,5.7741,654213,0
2017-01-13,5.8117,6.1127,5.8117,6.0092,1087275,0
2017-01-17,5.9622,6.1032,5.8022,5.8117,899847,0
2017-01-18,5.8211,5.8492,5.7271,5.7647,470808,0
2017-01-19,5.7743,5.9081,5.755,5.8125,544096,0
2017-01-20,5.8316,5.9559,5.8316,5.8698,479500,0
2017-01-23,5.9272,5.9272,5.736,5.8125,580721,0
2017-01-24,5.8507,5.8698,5.6882,5.8316,621514,0
2017-01-25,5.8125,5.8604,5.5485,5.6022,865471,0
2017-01-26,5.6212,5.6978,5.5543,5.6404,644086,0
2017-01-27,5.736,6.1088,5.6309,5.7456,1028490,0
2017-01-30,5.736,5.7551,4.847,5.086,2839667,0
2017-01-31,5.086,5.1624,4.9712,5.0763,759862,0
2017-02-01,5.3153,5.497,5.2102,5.2581,1185053,0
2017-02-02,5.2581,5.3344,5.1338,5.2484,878579,0
2017-02-03,5.3059,5.3059,5.0907,5.1241,717184,0
2017-02-06,5.1241,5.2962,5.0285,5.1432,815410,0
2017-02-07,5.1911,5.2198,5.0811,5.1529,759011,0
2017-02-08,5.1432,5.172,4.9234,5.0191,906276,0
2017-02-09,5,5.172,4.9903,5.0191,739811,0
2017-02-10,5.0572,5.411,5.0572,5.3344,974631,0
2017-02-13,5.6882,5.8507,5.4779,5.7551,1750611,0
2017-02-14,5.736,5.8889,5.736,5.822,927384,0
2017-02-15,5.8029,5.8842,5.7551,5.8794,543145,0
2017-02-16,5.8604,5.9176,5.736,5.7838,462882,0
2017-02-17,5.7551,5.8794,5.736,5.7838,645150,0
2017-02-21,5.7934,5.9368,5.7934,5.8412,474491,0
2017-02-22,5.7838,5.8633,5.7265,5.7456,480061,0
2017-02-23,5.7456,5.8125,5.7072,5.8029,564716,0
2017-02-24,5.7647,5.8507,5.736,5.8507,719933,0
2017-02-27,5.8125,6.1566,5.8125,5.9941,1218522,0
2017-02-28,5.8604,6.0897,5.8125,5.8412,1566131,0
2017-03-01,5.8507,6.0419,5.8507,5.889,1298522,0
2017-03-02,5.8507,6.1757,5.8412,5.8698,2032737,0
2017-03-03,5.8985,6.1088,5.8985,6.061,1161814,0
2017-03-06,5.9846,6.0419,5.8412,6.0228,1063298,0
2017-03-07,5.9559,6.0802,5.932,6.0037,917017,0
2017-03-08,6.0228,6.0897,5.9464,5.9464,666543,0
2017-03-09,5.9368,5.9941,5.7934,5.7934,709430,0
2017-03-10,5.822,5.9368,5.7982,5.8794,614554,0
2017-03-13,5.8507,6.0994,5.8029,6.0706,829801,0
2017-03-14,6.0419,6.1949,5.975,6.0897,594720,0
2017-03-15,6.1088,6.1663,6.0228,6.1663,503899,0
2017-03-16,6.1854,6.5773,6.1375,6.5677,1681355,0
2017-03-17,6.5964,6.7494,6.5773,6.6634,1664373,0
2017-03-20,6.6634,6.692,6.1757,6.1854,1199869,0
2017-03-21,6.3001,6.3765,5.889,5.889,1141815,0
2017-03-22,5.889,5.9464,5.6595,5.6787,987853,0
2017-03-23,5.7072,5.9941,5.5496,5.9941,1362445,0
2017-03-24,6.0325,6.1375,6.0037,6.1279,826209,0
2017-03-27,5.9559,5.9654,5.7743,5.9368,1059211,0
2017-03-28,5.9081,6.2045,5.9081,6.1663,752181,0
2017-03-29,6.1757,6.3861,6.1757,6.3287,661677,0
2017-03-30,6.3383,6.4244,6.2332,6.2904,394335,0
2017-03-31,6.3287,6.4147,6.2235,6.3669,710869,0
2017-04-03,6.3478,6.4244,6.1566,6.1663,423237,0
2017-04-04,6.214,6.2523,6.1279,6.2523,399177,0
2017-04-05,6.3001,6.3001,5.9272,5.9368,641963,0
2017-04-06,5.9272,6.1279,5.8937,6.0515,609107,0
2017-04-07,6.0228,6.061,5.9368,5.9559,560951,0
2017-04-10,5.9368,6.3575,5.8794,6.3383,741242,0
2017-04-11,6.2904,6.6156,6.1949,6.5677,1041998,0
2017-04-12,6.5104,6.5104,6.3001,6.4816,1171755,0
2017-04-13,6.4435,6.6729,6.4244,6.5868,1652623,0
2017-04-17,6.6442,6.8066,6.5677,6.7876,1255068,0
2017-04-18,6.7206,6.845,6.6107,6.6634,1002710,0
2017-04-19,6.6245,6.6924,6.4985,6.5276,734803,0
2017-04-20,6.5276,6.6439,6.4306,6.45,573716,0
2017-04-21,6.45,6.4985,6.3529,6.3627,712740,0
2017-04-24,6.45,6.4597,6.1299,6.1492,871648,0
2017-04-25,6.2171,6.4887,6.1978,6.3918,931050,0
2017-04-26,6.3433,6.6149,6.3433,6.5857,520401,0
2017-04-27,6.5857,6.7797,6.547,6.77,918407,0
2017-04-28,6.7894,6.8864,6.3044,6.5372,1031425,0
2017-05-01,6.8767,7.6623,6.8034,7.449,2772153,0
2017-05-02,7.4586,7.7108,7.4005,7.575,1175196,0
2017-05-03,7.4102,7.546,7.2841,7.3907,586707,0
2017-05-04,7.4586,7.5169,7.2356,7.2647,477509,0
2017-05-05,7.2938,7.2938,6.9204,7.2356,568633,0
2017-05-08,7.2549,7.672,7.2549,7.6623,1036890,0
2017-05-09,7.7108,7.7108,7.3132,7.4877,839758,0
2017-05-10,7.4781,7.6818,7.4781,7.5848,625484,0
2017-05-11,7.575,7.575,7.3228,7.352,368669,0
2017-05-12,7.3423,7.352,7.2647,7.2647,393015,0
2017-05-15,7.4199,7.4781,7.2938,7.3326,544621,0
2017-05-16,7.3326,7.4296,7.2549,7.3326,566149,0
2017-05-17,7.1968,7.3617,7.187,7.3132,639455,0
2017-05-18,7.2647,7.3617,7.187,7.2162,933650,0
2017-05-19,7.2453,7.6235,7.2259,7.5556,1287463,0
2017-05-22,7.575,7.7593,7.415,7.7497,982561,0
2017-05-23,7.7885,7.9339,7.672,7.6914,822665,0
2017-05-24,7.6914,7.6914,7.4199,7.5265,901642,0
2017-05-25,6.8379,6.9058,6.7215,6.7894,9279819,0
2017-05-26,6.8088,6.9155,6.8081,6.8379,1725049,0
2017-05-30,6.8379,6.8379,6.3044,6.5178,2659613,0
2017-05-31,6.4014,6.5566,6.2996,6.3529,994573,0
2017-06-01,6.3821,6.6876,6.3821,6.6634,1089272,0
2017-06-02,6.6343,6.6924,6.3869,6.4402,1363181,0
2017-06-05,6.4014,6.5276,6.3287,6.3918,717703,0
2017-06-06,6.3239,6.4597,6.3044,6.3918,761351,0
2017-06-07,6.3918,6.5178,6.3044,6.3918,675651,0
2017-06-08,6.4208,6.4887,6.3142,6.4402,938319,0
2017-06-09,6.4985,6.7409,6.4791,6.6245,1203786,0
2017-06-12,6.6149,6.8671,6.5372,6.5857,802278,0
2017-06-13,6.5857,6.7555,6.4985,6.6536,623784,0
2017-06-14,6.5955,6.6343,6.4693,6.6343,542095,0
2017-06-15,6.5276,6.6343,6.3433,6.3627,980941,0
2017-06-16,6.3142,6.5615,6.3141,6.5081,647371,0
2017-06-19,6.6149,6.6149,6.3821,6.5276,553895,0
2017-06-20,6.4112,6.4985,6.3723,6.3723,517422,0
2017-06-21,6.4014,6.5372,6.2754,6.3239,525955,0
2017-06-22,6.3142,6.4985,6.3044,6.3723,753258,0
2017-06-23,6.4014,6.7021,6.2948,6.6634,1651567,0
2017-06-26,6.6634,6.7409,6.5372,6.5857,834421,0
2017-06-27,6.5857,6.8088,6.5809,6.6439,811257,0
2017-06-28,6.8379,6.9252,6.7118,6.8282,1325709,0
2017-06-29,6.8573,6.9834,6.7942,6.9155,1027179,0
2017-06-30,6.935,7.1677,6.935,7.0901,1102256,0
2017-07-03,7.2647,7.5265,7.187,7.4392,955901,0
2017-07-05,7.4199,7.4199,6.8767,6.9737,885739,0
2017-07-06,7.0707,7.1192,6.9106,7.0125,518875,0
2017-07-07,7.0222,7.0416,6.6828,6.7603,780140,0
2017-07-10,6.7603,6.9592,6.7409,6.7894,633982,0
2017-07-11,6.77,6.9398,6.6439,6.8864,547852,0
2017-07-12,6.9252,7.1386,6.9058,7.0319,495409,0
2017-07-13,7.0319,7.1968,6.9834,7.0998,608356,0
2017-07-14,7.0222,7.1483,6.8961,6.9155,654002,0
2017-07-17,6.8864,7.0125,6.8282,6.8379,559291,0
2017-07-18,6.8185,6.8961,6.7021,6.7215,747089,0
2017-07-19,6.7215,6.8671,6.7021,6.7894,930007,0
2017-07-20,6.8091,6.8681,6.6517,6.7107,733255,0
2017-07-21,6.7304,6.7304,6.5694,6.6221,549011,0
2017-07-24,6.6221,6.6615,6.5237,6.5336,472823,0
2017-07-25,6.5533,6.8091,6.5533,6.7304,823656,0
2017-07-26,6.7993,6.9469,6.1794,6.2286,1703616,0
2017-07-27,6.3466,6.509,6.2974,6.3762,895495,0
2017-07-28,6.4057,6.5433,6.3565,6.3958,566312,0
2017-07-31,6.3762,6.4549,6.3171,6.327,689312,0
2017-08-01,6.327,6.4647,6.327,6.4647,567981,0
2017-08-02,6.4057,6.6418,6.3958,6.5729,587103,0
2017-08-03,6.5533,6.6025,6.4057,6.4352,318599,0
2017-08-04,6.445,6.5828,6.445,6.4942,356117,0
2017-08-07,6.5434,6.6615,6.5041,6.5336,709249,0
2017-08-08,6.5139,6.7353,6.4746,6.5237,748931,0
2017-08-09,6.4942,6.5237,6.3466,6.3762,481531,0
2017-08-10,6.3762,6.4795,6.1695,6.1892,715550,0
2017-08-11,6.1006,6.2679,5.7169,6.2089,724469,0
2017-08-14,6.1794,6.3958,6.1794,6.2876,496441,0
2017-08-15,6.2974,6.3663,6.1302,6.1794,686770,0
2017-08-16,6.199,6.4254,6.199,6.2384,472550,0
2017-08-17,6.199,6.3466,6.0613,6.1006,527783,0
2017-08-18,6.1105,6.2482,6.0711,6.1892,591163,0
2017-08-21,6.1203,6.199,6.0416,6.0514,631648,0
2017-08-22,6.0613,6.1794,6.0416,6.1498,419262,0
2017-08-23,6.0908,6.4057,6.081,6.3073,1037580,0
2017-08-24,6.3368,6.3762,6.2318,6.3171,672337,0
2017-08-25,6.4057,6.4057,6.2089,6.2778,537909,0
2017-08-28,6.2778,6.3663,6.14,6.2384,488714,0
2017-08-29,6.199,6.3171,6.1154,6.2482,521714,0
2017-08-30,6.2482,6.2778,6.14,6.199,574902,0
2017-08-31,6.2187,6.2779,6.1597,6.1695,419064,0
2017-09-01,6.2089,6.3319,6.2089,6.2778,342173,0
2017-09-05,6.327,6.3565,6.0613,6.1105,728927,0
2017-09-06,6.1302,6.1498,5.9826,6.0022,575021,0
2017-09-07,6.0121,6.0416,5.648,5.6874,1429181,0
2017-09-08,5.7366,5.8153,5.6775,5.8153,791053,0
2017-09-11,5.7956,6.0711,5.7956,5.9235,1045601,0
2017-09-12,5.9137,6.0318,5.8596,5.894,754467,0
2017-09-13,5.894,6.0077,5.894,5.9432,511504,0
2017-09-14,5.9727,5.9727,5.8153,5.8645,460460,0
2017-09-15,5.8645,5.953,5.8645,5.9137,1585545,0
2017-09-18,5.9038,6.1105,5.9038,6.081,509345,0
2017-09-19,6.1006,6.1006,5.9038,5.9629,486944,0
2017-09-20,5.953,6.1498,5.9235,6.0318,693198,0
2017-09-21,6.0711,6.2482,6.0219,6.0514,583582,0
2017-09-22,6.0613,6.081,5.9038,5.9038,525157,0
2017-09-25,5.9235,5.9954,5.9038,5.9727,488317,0
2017-09-26,5.953,6.1105,5.9038,6.0219,976504,0
2017-09-27,6.081,6.2581,6.0514,6.1892,743175,0
2017-09-28,6.1794,6.1794,6.0711,6.1597,473779,0
2017-09-29,6.1498,6.1892,6.0613,6.081,422119,0
2017-10-02,6.1006,6.2089,6.0219,6.1695,569774,0
2017-10-03,6.1597,6.2384,6.081,6.14,454330,0
2017-10-04,6.1203,6.1843,5.9727,6.0318,505252,0
2017-10-05,6.0318,6.081,5.9826,5.9826,323386,0
2017-10-06,5.9924,6.0141,5.9038,5.9137,508054,0
2017-10-09,5.9235,6.0416,5.9235,6.0022,387505,0
2017-10-10,6.0514,6.1006,6.0416,6.0613,672181,0
2017-10-11,6.1006,6.1006,6.0022,6.0514,861424,0
2017-10-12,6.0613,6.2532,6.0465,6.1794,979858,0
2017-10-13,6.199,6.199,5.9826,5.9826,562233,0
2017-10-16,5.9826,6.0908,5.9727,6.0416,708846,0
2017-10-17,6.0514,6.327,6.0514,6.14,778671,0
2017-10-18,6.1892,6.2778,6.0564,6.1105,596145,0
2017-10-19,6.081,6.1597,6.0219,6.14,588259,0
2017-10-20,6.18,6.22,6.055,6.16,490810,0
2017-10-23,6.15,6.185,6.015,6.04,511976,0
2017-10-24,6.06,6.12,5.98,6,600906,0
2017-10-25,6.01,6.15,5.95,6.05,1260049,0
2017-10-26,6.1,6.23,6.07,6.12,857708,0
2017-10-27,6.13,6.33,6.1,6.31,1311455,0
2017-10-30,6.3,6.43,6.23,6.3,960546,0
2017-10-31,6.3,6.375,6.17,6.21,820825,0
2017-11-01,6.21,6.3,6,6,985177,0
2017-11-02,6.03,6.0653,5.88,5.93,767229,0
2017-11-03,6,6.08,5.89,6.05,581775,0
2017-11-06,6.05,6.2,6.01,6.14,686705,0
2017-11-07,6.15,6.23,6.04,6.09,552868,0
2017-11-08,6.07,6.07,6.01,6.05,478950,0
2017-11-09,6.01,6.12,5.99,6.04,702578,0
2017-11-10,5.9,6.0388,5.9,5.9,733022,0
