Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,1.7404,1.9057,1.7404,1.7664,10689,0
2010-08-24,1.7317,1.9666,1.7317,1.9666,7096,0
2010-08-25,1.9492,2.0448,1.8359,2.01,36366,0
2010-08-26,1.9579,2.0011,1.9318,1.9666,3908,0
2010-08-27,1.9666,2.01,1.9403,2.01,13678,0
2010-08-30,1.9666,2.0622,1.923,1.9751,17682,0
2010-08-31,1.9579,2.0448,1.8273,1.8273,14807,0
2010-09-01,1.8796,2.0361,1.8796,1.9579,23600,0
2010-09-02,2.0011,2.0448,1.9579,1.9579,40033,0
2010-09-03,1.9751,2.0189,1.9666,1.9837,11493,0
2010-09-07,2.0274,2.0361,1.8883,1.9144,28194,0
2010-09-08,1.8969,2.0448,1.8969,2.0448,34032,0
2010-09-09,2.0189,2.1839,2.0189,2.1753,15427,0
2010-09-10,2.1839,2.2536,2.0883,2.1839,17826,0
2010-09-13,2.1668,2.219,2.1405,2.1753,16910,0
2010-09-14,2.2014,2.2014,2.0708,2.1317,16757,0
2010-09-15,2.1405,2.2276,2.0971,2.0971,8666,0
2010-09-16,2.0797,2.0883,2.0011,2.0189,10462,0
2010-09-17,2.0189,2.0189,1.9144,1.9144,14078,0
2010-09-20,1.9057,1.9057,1.8622,1.8796,8160,0
2010-09-21,1.8536,1.8622,1.775,1.8012,51027,0
2010-09-22,1.7926,1.8447,1.7664,1.7926,18963,0
2010-09-23,1.6966,1.8012,1.6966,1.7404,13861,0
2010-09-24,1.749,1.7926,1.6796,1.7838,49269,0
2010-09-27,1.7926,1.8273,1.6796,1.6966,19467,0
2010-09-28,1.6796,1.749,1.6796,1.714,13822,0
2010-09-29,1.81,1.81,1.7404,1.749,24049,0
2010-09-30,1.8012,1.8273,1.6879,1.775,39180,0
2010-10-01,1.7838,1.7838,1.7317,1.7664,33096,0
2010-10-04,1.8622,1.8622,1.7404,1.775,14451,0
2010-10-05,1.7838,2.1839,1.7838,1.81,88424,0
2010-10-06,1.8708,1.8708,1.7926,1.8536,16312,0
2010-10-07,1.8708,1.8708,1.8536,1.8622,22180,0
2010-10-08,1.8708,1.8708,1.749,1.8273,11290,0
2010-10-11,1.7926,1.8447,1.7926,1.8359,24089,0
2010-10-12,1.8708,1.8796,1.8536,1.8708,84960,0
2010-10-13,1.923,1.9579,1.8708,1.9579,91156,0
2010-10-14,2.219,2.219,1.9751,2.0011,43790,0
2010-10-15,1.9751,2.0011,1.9579,1.9837,34490,0
2010-10-18,2.0011,2.0011,1.9318,1.9492,86975,0
2010-10-19,1.923,1.923,1.8708,1.9144,9040,0
2010-10-20,1.8883,1.9057,1.8536,1.8622,53709,0
2010-10-21,1.8536,1.8708,1.8359,1.8622,16097,0
2010-10-22,1.8622,1.9144,1.8536,1.8708,28279,0
2010-10-25,1.8447,1.8708,1.8273,1.8359,43428,0
2010-10-26,1.9403,1.9403,1.8708,1.8969,9219,0
2010-10-27,1.923,1.9403,1.8708,1.9318,15460,0
2010-10-28,1.923,1.923,1.8359,1.8447,14576,0
2010-10-29,1.8622,1.8622,1.8359,1.8359,570,0
2010-11-01,1.8359,1.8708,1.8273,1.8359,29350,0
2010-11-02,1.8622,1.8708,1.8359,1.8708,7071,0
2010-11-03,1.8622,1.8708,1.8622,1.8708,2872,0
2010-11-04,1.8708,2.0448,1.8447,1.9751,114041,0
2010-11-05,2.0448,2.1317,2.0011,2.0883,43450,0
2010-11-08,2.1231,2.2623,2.1231,2.2363,67586,0
2010-11-09,2.245,2.5407,2.2363,2.2972,45114,0
2010-11-10,2.2885,2.3406,2.2885,2.3319,22700,0
2010-11-11,2.3234,2.3234,2.1753,2.219,143207,0
2010-11-12,2.1839,2.2014,2.0883,2.2014,48475,0
2010-11-15,2.2101,2.2363,2.1143,2.2276,12553,0
2010-11-16,2.2101,2.2101,2.01,2.0883,37059,0
2010-11-17,2.0708,2.1143,2.0274,2.0971,45613,0
2010-11-18,2.1231,2.245,2.0189,2.0189,43881,0
2010-11-19,2.0189,2.1668,2.0189,2.0971,81337,0
2010-11-22,2.1581,2.2363,2.0274,2.0274,26108,0
2010-11-23,2.219,2.219,1.9144,1.923,43339,0
2010-11-24,2.1056,2.1056,1.9144,1.9144,41298,0
2010-11-26,1.9144,2.1143,1.9144,1.9403,16640,0
2010-11-29,1.9144,2.0797,1.8273,2.0189,112582,0
2010-11-30,1.9837,2.0448,1.8883,1.8883,410949,0
2010-12-01,1.8969,1.9837,1.8273,1.8273,100391,0
2010-12-02,1.9318,1.9492,1.8273,1.8273,67833,0
2010-12-03,1.8186,1.9579,1.81,1.9403,70363,0
2010-12-06,1.923,1.9403,1.8708,1.923,24819,0
2010-12-07,1.9751,1.9751,1.8969,1.9492,31431,0
2010-12-08,1.8883,1.9492,1.8708,1.8883,59432,0
2010-12-09,1.9057,1.9579,1.8708,1.9144,46411,0
2010-12-10,1.9057,1.9926,1.9057,1.9666,37852,0
2010-12-13,1.9579,1.9751,1.8969,1.9144,50191,0
2010-12-14,1.9144,1.9144,1.8796,1.8883,85539,0
2010-12-15,1.8883,1.9057,1.8796,1.9057,12747,0
2010-12-16,1.8883,1.9666,1.8708,1.9492,33694,0
2010-12-17,1.9492,2.0797,1.9492,2.0361,40222,0
2010-12-20,2.0361,2.0708,1.9579,1.9837,50932,0
2010-12-21,2.0011,2.1231,1.9837,2.0883,121686,0
2010-12-22,2.1317,2.1494,2.0883,2.1317,82092,0
2010-12-23,2.1494,2.1581,2.1143,2.1494,51276,0
2010-12-27,2.1494,2.1668,2.1231,2.1668,19752,0
2010-12-28,2.1581,2.1581,2.0708,2.1143,100736,0
2010-12-29,2.0883,2.1668,2.0883,2.1581,14861,0
2010-12-30,2.1405,2.1753,2.0883,2.1494,18029,0
2010-12-31,2.0971,2.1231,2.0011,2.1143,23709,0
2011-01-03,2.1231,2.1668,2.0883,2.1317,18532,0
2011-01-04,2.0883,2.1317,2.0797,2.1317,9894,0
2011-01-05,2.1143,2.1405,2.0535,2.1405,42447,0
2011-01-06,2.1581,2.1753,2.1231,2.1231,13570,0
2011-01-07,2.1143,2.2014,2.0708,2.2014,78313,0
2011-01-10,2.1753,2.2623,2.1317,2.2623,14824,0
2011-01-11,2.2536,2.3234,2.219,2.3234,14464,0
2011-01-12,2.5147,2.5147,2.219,2.3234,44567,0
2011-01-13,2.3582,2.3668,2.3319,2.3668,33353,0
2011-01-14,2.393,2.5581,2.3059,2.5407,111250,0
2011-01-18,2.5844,2.6278,2.4364,2.4974,23359,0
2011-01-19,2.4101,2.4798,2.3144,2.3406,21756,0
2011-01-20,2.4101,2.4101,2.2623,2.2623,67567,0
2011-01-21,2.3144,2.3841,2.2623,2.2623,98193,0
2011-01-24,2.3234,2.3841,2.1753,2.2536,10455,0
2011-01-25,2.1581,2.3493,2.1581,2.3319,12249,0
2011-01-26,2.3234,2.5844,2.2536,2.4364,194509,0
2011-01-27,2.4885,2.567,2.4452,2.5147,33560,0
2011-01-28,2.6017,2.6017,2.3582,2.3582,95150,0
2011-01-31,2.4798,2.5322,2.3841,2.4626,10925,0
2011-02-01,2.4538,2.567,2.3493,2.5322,35360,0
2011-02-02,2.4452,2.6017,2.4452,2.567,12819,0
2011-02-03,2.5494,2.5757,2.5235,2.5757,17239,0
2011-02-04,2.5494,2.6278,2.4798,2.5322,33637,0
2011-02-07,2.6278,2.9583,2.6278,2.8366,153018,0
2011-02-08,2.8106,2.8715,2.6714,2.8193,67195,0
2011-02-09,2.8366,2.8539,2.7668,2.7844,25457,0
2011-02-10,2.7932,2.8278,2.7932,2.8106,12472,0
2011-02-11,2.8278,2.9238,2.8193,2.8366,214373,0
2011-02-14,2.9147,2.9147,2.8278,2.8715,155462,0
2011-02-15,2.8976,2.9412,2.8106,2.8715,99229,0
2011-02-16,2.8629,2.8887,2.7844,2.8539,47051,0
2011-02-18,2.9147,2.9412,2.8715,2.9147,106564,0
2011-02-22,2.8278,2.9412,2.5757,2.7323,70729,0
2011-02-23,2.741,2.8366,2.7323,2.7844,35882,0
2011-02-24,2.9147,2.9147,2.7755,2.8106,15057,0
2011-02-25,2.88,2.88,2.7755,2.7755,9425,0
2011-02-28,2.8278,2.8278,2.7061,2.7755,14752,0
2011-03-01,2.7844,2.8539,2.6366,2.7061,34980,0
2011-03-02,2.6973,2.6973,2.6454,2.6973,31714,0
2011-03-03,2.6799,2.8106,2.6454,2.7583,36124,0
2011-03-04,2.7844,2.8193,2.6714,2.6714,28300,0
2011-03-07,2.7497,2.7497,2.6017,2.6103,31622,0
2011-03-08,2.6103,2.6539,2.5322,2.5757,37467,0
2011-03-09,2.567,2.5844,2.4711,2.567,24333,0
2011-03-10,2.5235,2.5581,2.4364,2.4885,46544,0
2011-03-11,2.4626,2.5844,2.4626,2.5407,27736,0
2011-03-14,2.4798,2.7149,2.4798,2.6799,26461,0
2011-03-15,2.6539,2.7583,2.6366,2.7149,30687,0
2011-03-16,2.741,2.7497,2.3754,2.6539,62174,0
2011-03-17,2.7061,2.7583,2.6454,2.6888,60846,0
2011-03-18,2.7234,2.741,2.6539,2.6888,49603,0
2011-03-21,2.7323,2.9238,2.7061,2.8278,35481,0
2011-03-22,2.906,2.906,2.8018,2.8366,27039,0
2011-03-23,2.8278,2.8629,2.7844,2.8278,28095,0
2011-03-24,2.8278,2.9147,2.8278,2.8539,60984,0
2011-03-25,2.8452,2.8976,2.7932,2.8278,70913,0
2011-03-28,2.88,2.9325,2.8018,2.8366,74123,0
2011-03-29,2.8452,3.0455,2.8106,2.9583,224185,0
2011-03-30,2.9583,3.0976,2.9412,3.0193,138991,0
2011-03-31,3.028,3.0455,2.8887,2.9412,46200,0
2011-04-01,2.9758,2.9758,2.8278,2.9147,167068,0
2011-04-04,2.7234,3.028,2.7234,2.967,155276,0
2011-04-05,2.9758,3.0455,2.9147,2.967,147537,0
2011-04-06,2.9147,2.9758,2.8366,2.8976,221318,0
2011-04-07,2.8887,2.9238,2.8106,2.88,214143,0
2011-04-08,2.8715,2.88,2.7668,2.8018,19618,0
2011-04-11,2.7932,2.8193,2.741,2.7932,38242,0
2011-04-12,2.7932,2.9497,2.7844,2.8715,50368,0
2011-04-13,2.88,2.9583,2.8366,2.8976,143826,0
2011-04-14,2.906,2.967,2.8278,2.8715,57437,0
2011-04-15,2.9147,2.9412,2.8366,2.8715,86377,0
2011-04-18,2.906,3.3066,2.8629,3.15,331940,0
2011-04-19,3.1327,3.3066,3.1327,3.1761,222856,0
2011-04-20,3.2716,3.3066,3.1412,3.2283,121709,0
2011-04-21,3.2804,3.3066,3.1761,3.2193,172707,0
2011-04-25,3.2371,3.4806,3.1932,3.2541,170949,0
2011-04-26,3.3501,3.3501,3.15,3.1932,80706,0
2011-04-27,3.2193,3.2193,2.9147,2.9238,319034,0
2011-04-28,2.9497,2.9845,2.8278,2.8715,339920,0
2011-04-29,2.9147,2.9845,2.8629,2.88,258380,0
2011-05-02,2.88,2.8887,2.7844,2.8018,177923,0
2011-05-03,2.7844,2.9583,2.7497,2.9497,179077,0
2011-05-04,2.9147,3.1932,2.9147,3.1064,72916,0
2011-05-05,3.3934,3.6109,3.3066,3.5674,493356,0
2011-05-06,3.6109,3.6981,3.5674,3.6197,421175,0
2011-05-09,3.6458,4.1332,3.6197,3.8895,229740,0
2011-05-10,3.9589,3.9589,3.8547,3.8633,51275,0
2011-05-11,3.9416,4.1332,3.9416,4.1159,146989,0
2011-05-12,4.1245,4.2029,3.933,4.1679,148588,0
2011-05-13,4.2288,4.281,4.1943,4.2202,55707,0
2011-05-16,4.2202,4.5595,4.2029,4.4029,189479,0
2011-05-17,4.368,4.4899,4.2897,4.3767,120964,0
2011-05-18,4.3159,4.4377,4.2553,4.3854,63539,0
2011-05-19,4.4029,4.4377,4.2897,4.3071,67345,0
2011-05-20,4.3159,4.3333,4.1332,4.2374,42740,0
2011-05-23,4.1419,4.1679,3.5327,4.0897,116045,0
2011-05-24,4.0722,4.3333,3.9156,3.994,127983,0
2011-05-25,3.9505,4.0635,3.933,4.0202,45482,0
2011-05-26,4.0025,4.5421,3.9505,4.4812,145401,0
2011-05-27,4.4639,4.7598,4.4639,4.5073,188882,0
2011-05-31,4.6465,4.8902,4.612,4.6291,134296,0
2011-06-01,4.7598,5.125,4.7598,4.8727,311194,0
2011-06-02,4.8466,4.9422,4.7856,4.7945,134534,0
2011-06-03,4.7684,4.8207,4.6206,4.6638,74982,0
2011-06-06,4.655,4.742,4.612,4.6206,65384,0
2011-06-07,4.655,4.716,4.5855,4.6029,59208,0
2011-06-08,4.6291,4.6291,4.3506,4.4203,121621,0
2011-06-09,4.4987,4.6378,4.4116,4.5943,134910,0
2011-06-10,4.5158,4.5158,4.3247,4.3506,94800,0
2011-06-13,4.3767,4.4289,4.1679,4.2553,103564,0
2011-06-14,4.281,4.3767,4.2288,4.342,81991,0
2011-06-15,4.342,4.3506,4.1419,4.2637,62924,0
2011-06-16,4.3333,4.4551,4.1943,4.2374,52062,0
2011-06-17,4.2897,4.4289,4.2114,4.4203,104104,0
2011-06-20,4.4203,4.4812,4.3333,4.3943,76064,0
2011-06-21,4.3943,4.5683,4.3943,4.5247,114235,0
2011-06-22,4.5508,4.5683,4.4987,4.5158,53245,0
2011-06-23,4.4462,4.4639,4.3506,4.4029,139444,0
2011-06-24,4.368,4.4987,4.3071,4.368,67544,0
2011-06-27,4.3333,4.4377,4.3333,4.3506,68317,0
2011-06-28,4.4116,4.4116,4.2374,4.3506,88007,0
2011-06-29,4.3333,4.4289,4.2374,4.3767,65136,0
2011-06-30,4.342,4.4029,4.281,4.3767,93798,0
2011-07-01,4.368,4.4812,4.2553,4.4812,80763,0
2011-07-05,4.4812,4.4812,4.3854,4.4724,44433,0
2011-07-06,4.4551,4.5247,4.4377,4.5158,55859,0
2011-07-07,4.5855,4.655,4.5508,4.6291,233852,0
2011-07-08,4.5334,4.6029,4.5247,4.5683,84485,0
2011-07-11,4.5683,4.838,4.5683,4.742,129001,0
2011-07-12,4.7684,4.8727,4.655,4.6813,61656,0
2011-07-13,4.716,4.742,4.4551,4.5421,59275,0
2011-07-14,4.612,4.6291,4.4377,4.5421,33603,0
2011-07-15,4.5421,4.6465,4.4203,4.6206,56585,0
2011-07-18,4.6206,4.7335,4.5158,4.5855,21228,0
2011-07-19,4.6465,4.6465,4.4812,4.5683,24193,0
2011-07-20,4.5855,4.6378,4.5421,4.5767,40350,0
2011-07-21,4.6029,4.9773,4.6029,4.7684,99695,0
2011-07-22,4.7856,4.7856,4.655,4.6988,38311,0
2011-07-25,4.655,4.6813,4.5683,4.6378,41338,0
2011-07-26,4.6726,4.8207,4.5855,4.6813,53758,0
2011-07-27,4.6465,4.6465,4.368,4.4377,59165,0
2011-07-28,4.4377,4.5683,4.4377,4.4812,33764,0
2011-07-29,4.4289,4.4724,4.3333,4.3854,56241,0
2011-08-01,4.3854,4.5595,4.3506,4.4639,36594,0
2011-08-02,4.4203,4.4812,4.1765,4.2374,93523,0
2011-08-03,4.2724,4.4116,4.0897,4.4116,85888,0
2011-08-04,4.3506,4.4462,4.0984,4.0984,51143,0
2011-08-05,4.1679,4.2202,3.9156,4.0025,88256,0
2011-08-08,4.0113,4.0113,3.4806,3.6808,186189,0
2011-08-09,3.6808,3.8286,3.3066,3.6285,261626,0
2011-08-10,3.5327,3.5936,3.1761,3.2893,155353,0
2011-08-11,3.4719,3.8374,3.2893,3.8374,83754,0
2011-08-12,3.8374,3.8374,3.6109,3.6631,73521,0
2011-08-15,3.6719,3.7763,3.6109,3.7417,13263,0
2011-08-16,3.585,3.6547,3.4111,3.5502,52689,0
2011-08-17,3.5762,3.7417,3.4371,3.4806,339752,0
2011-08-18,3.3501,3.3934,3.1327,3.2457,105714,0
2011-08-19,3.2283,3.3415,3.1327,3.3066,75277,0
2011-08-22,3.3237,3.4806,3.0976,3.4544,87184,0
2011-08-23,3.4371,3.7068,3.2108,3.6892,69275,0
2011-08-24,3.7154,3.907,3.7154,3.8374,32775,0
2011-08-25,3.9243,4.4639,3.8374,4.4377,606158,0
2011-08-26,4.5158,4.5158,4.2029,4.4116,83223,0
2011-08-29,4.4377,4.5334,4.3506,4.3854,57635,0
2011-08-30,4.3943,4.4377,4.3593,4.3943,45091,0
2011-08-31,4.4203,4.5943,4.4203,4.5247,76592,0
2011-09-01,4.5683,4.6206,4.4724,4.5683,56592,0
2011-09-02,4.4812,4.5421,4.3593,4.3943,68819,0
2011-09-06,4.3943,4.4377,4.2288,4.4203,47545,0
2011-09-07,4.4639,4.5158,4.368,4.4987,14452,0
2011-09-08,4.4377,4.5158,4.1332,4.1506,28430,0
2011-09-09,4.2288,4.2288,3.8895,3.9765,53574,0
2011-09-12,3.9156,3.9765,3.6719,3.9243,12985,0
2011-09-13,3.907,4.0897,3.8807,3.9678,22731,0
2011-09-14,4.0463,4.2114,3.8025,4.0463,35510,0
2011-09-15,4.1855,4.1855,3.9505,4.0374,32873,0
2011-09-16,4.0548,4.1679,3.907,4.0897,72283,0
2011-09-19,3.9243,4.0897,3.9156,4.0202,19402,0
2011-09-20,4.0113,4.0635,3.7502,3.8286,40874,0
2011-09-21,3.7937,3.8286,3.5415,3.5588,33223,0
2011-09-22,3.4023,3.585,3.2893,3.4196,46839,0
2011-09-23,3.4459,3.4544,3.3762,3.4459,11323,0
2011-09-26,3.4371,3.6547,3.2628,3.585,14887,0
2011-09-27,3.6371,4.0113,3.4979,3.6892,29945,0
2011-09-28,3.6808,3.7417,3.5588,3.6197,26030,0
2011-09-29,3.6981,3.7417,3.2628,3.4196,73627,0
2011-09-30,3.3326,3.3762,3.2457,3.2804,32169,0
2011-10-03,3.2628,3.2628,2.8715,2.8715,66704,0
2011-10-04,2.8715,3.2108,2.6017,3.1761,133291,0
2011-10-05,3.2283,3.2283,2.88,3.0193,35964,0
2011-10-06,3.0455,3.2893,2.9583,3.0716,55100,0
2011-10-07,3.115,3.1327,2.9932,3.0804,4716,0
2011-10-10,3.1761,3.2283,2.967,3.1761,23998,0
2011-10-11,3.3674,3.4719,3.1585,3.3762,18712,0
2011-10-12,3.4371,3.6458,3.4371,3.585,63273,0
2011-10-13,3.5588,3.8286,3.5502,3.7417,30853,0
2011-10-14,3.7677,3.8981,3.7154,3.8547,12893,0
2011-10-17,3.8025,3.8895,3.7852,3.8198,4999,0
2011-10-18,3.8374,4.0463,3.8198,3.9589,18030,0
2011-10-19,3.933,3.9678,3.8112,3.8807,37340,0
2011-10-20,3.872,3.9156,3.872,3.8807,2068,0
2011-10-21,3.9416,3.9589,3.8807,3.933,21477,0
2011-10-24,3.9416,4.0025,3.8895,3.9156,62660,0
2011-10-25,3.8981,3.8981,3.6371,3.6981,32912,0
2011-10-26,3.6892,3.7937,3.5936,3.7763,56394,0
2011-10-27,3.8198,4.0202,3.6719,3.9765,78215,0
2011-10-28,3.9589,4.0984,3.9589,4.0202,8160,0
2011-10-31,3.9678,4.1159,3.9416,4.1159,13258,0
2011-11-01,3.8286,3.9156,3.524,3.5674,53317,0
2011-11-02,3.7502,3.8025,3.6547,3.7417,8389,0
2011-11-03,3.8286,3.8286,3.6719,3.7502,35013,0
2011-11-04,3.8286,4.0202,3.7417,3.8286,59397,0
2011-11-07,3.846,3.9243,3.6547,3.7588,38555,0
2011-11-08,3.8112,3.933,3.5762,3.6892,49227,0
2011-11-09,3.6285,3.6892,3.3934,3.4806,47270,0
2011-11-10,3.5415,3.7937,3.4111,3.6285,44569,0
2011-11-11,3.6547,3.872,3.585,3.846,50473,0
2011-11-14,3.7937,3.9505,3.7328,3.8286,23222,0
2011-11-15,3.907,4.0897,3.7242,4.0202,75322,0
2011-11-16,3.907,4.0025,3.7502,3.7937,150303,0
2011-11-17,3.7417,3.8286,3.5064,3.524,44818,0
2011-11-18,3.5154,3.7328,3.5154,3.6458,76126,0
2011-11-21,3.524,3.7852,3.5064,3.7852,33456,0
2011-11-22,3.7242,3.7852,3.6285,3.6981,80828,0
2011-11-23,3.5674,3.6981,3.4979,3.5674,55252,0
2011-11-25,3.524,3.585,3.4111,3.4459,17562,0
2011-11-28,3.4196,3.6892,3.3848,3.585,67724,0
2011-11-29,3.5762,3.6109,3.4806,3.5502,49102,0
2011-11-30,3.6024,3.7068,3.5327,3.6719,453467,0
2011-12-01,3.5588,3.7068,3.4544,3.4979,36647,0
2011-12-02,3.585,3.6109,3.3762,3.4286,26935,0
2011-12-05,3.4459,3.4459,3.3501,3.3934,21301,0
2011-12-06,3.4544,3.4544,3.3153,3.3674,13947,0
2011-12-07,3.3237,3.3848,3.2893,3.3762,17716,0
2011-12-08,3.3237,3.3587,3.1672,3.2022,8703,0
2011-12-09,3.2108,3.4893,3.1412,3.4544,19111,0
2011-12-12,3.2893,3.4286,3.089,3.3501,22921,0
2011-12-13,3.4111,3.4719,3.3066,3.4023,43521,0
2011-12-14,3.4196,3.4196,3.2457,3.3237,33552,0
2011-12-15,3.3501,3.5064,3.3501,3.3934,39252,0
2011-12-16,3.4371,3.4806,3.2716,3.2716,101077,0
2011-12-19,3.3674,3.3674,3.089,3.1761,41199,0
2011-12-20,3.2628,3.4371,3.1761,3.3848,95011,0
2011-12-21,3.3934,3.4979,3.3415,3.4806,92223,0
2011-12-22,3.5154,3.5588,3.4806,3.5064,28384,0
2011-12-23,3.5502,3.5502,3.4719,3.4806,18661,0
2011-12-27,3.4806,3.4893,3.3326,3.463,19828,0
2011-12-28,3.4196,3.4196,3.3066,3.3762,14323,0
2011-12-29,3.3501,3.3934,3.2893,3.3674,55507,0
2011-12-30,3.3674,3.585,3.3674,3.5415,15444,0
2012-01-03,3.6024,3.6024,3.4111,3.4286,18453,0
2012-01-04,3.4459,3.4459,3.2978,3.3934,56628,0
2012-01-05,3.3934,3.4371,3.3066,3.4111,45975,0
2012-01-06,3.3237,3.4196,3.3066,3.3848,48688,0
2012-01-09,3.4196,3.4196,3.2893,3.3501,41735,0
2012-01-10,3.3674,3.3674,3.1412,3.2108,83470,0
2012-01-11,3.2193,3.3153,3.1847,3.2457,27195,0
2012-01-12,3.2457,3.3237,3.2283,3.3237,24556,0
2012-01-13,3.2893,3.4196,3.2457,3.4023,20271,0
2012-01-17,3.3848,3.4196,3.3674,3.4111,21285,0
2012-01-18,3.4111,3.4459,3.2716,3.4196,25521,0
2012-01-19,3.4459,3.4459,3.3237,3.3674,36749,0
2012-01-20,3.3153,3.4459,3.2108,3.3501,28633,0
2012-01-23,3.3415,3.3674,3.1847,3.2541,40935,0
2012-01-24,3.089,3.3237,3.089,3.2022,112878,0
2012-01-25,3.2541,3.2978,3.1064,3.2804,18033,0
2012-01-26,3.2541,3.2893,3.1847,3.2022,52452,0
2012-01-27,3.1327,3.3326,3.1327,3.2022,170953,0
2012-01-30,3.2108,3.3066,3.2108,3.3066,29479,0
2012-01-31,3.3153,3.4196,3.2804,3.3934,130940,0
2012-02-01,3.4023,3.4111,3.2628,3.4111,38959,0
2012-02-02,3.3848,3.4719,3.3415,3.4371,59694,0
2012-02-03,3.4371,3.6109,3.4196,3.6024,75401,0
2012-02-06,3.6109,3.6371,3.5674,3.6285,59386,0
2012-02-07,3.6547,3.8198,3.6547,3.7677,25130,0
2012-02-08,3.7852,3.7852,3.6892,3.7328,56294,0
2012-02-09,3.7242,3.8895,3.5502,3.846,87770,0
2012-02-10,3.846,3.9765,3.7417,3.9589,118804,0
2012-02-13,3.2804,3.4719,3.1761,3.3762,333857,0
2012-02-14,3.3762,3.4196,3.1932,3.2893,78979,0
2012-02-15,3.2893,3.3415,3.1761,3.2457,57040,0
2012-02-16,3.2022,3.3848,3.1585,3.3501,64932,0
2012-02-17,3.3326,3.4286,3.2628,3.3848,35704,0
2012-02-21,3.4806,3.4806,3.2457,3.2628,31716,0
2012-02-22,3.3066,3.3237,3.1327,3.1672,40902,0
2012-02-23,3.15,3.1672,3.089,3.1064,45069,0
2012-02-24,3.0629,3.1327,3.0629,3.1327,27299,0
2012-02-27,3.1237,3.1237,3.028,3.0716,46940,0
2012-02-28,3.0629,3.0804,2.967,3.054,70784,0
2012-02-29,3.0629,3.0716,2.88,2.8976,88165,0
2012-03-01,2.9325,3.115,2.9238,3.0804,63302,0
2012-03-02,3.002,3.15,2.7932,2.9325,102737,0
2012-03-05,2.8629,3.1327,2.8629,3.1327,23456,0
2012-03-06,3.1412,3.1847,3.1064,3.1327,22194,0
2012-03-07,3.1761,3.2371,3.1412,3.2022,24846,0
2012-03-08,3.2457,3.3066,3.2193,3.2804,32021,0
2012-03-09,3.2628,3.4371,3.2628,3.4111,21947,0
2012-03-12,3.4023,3.4286,3.3153,3.3934,19892,0
2012-03-13,3.3848,3.524,3.3848,3.5154,45034,0
2012-03-14,3.4893,3.4979,3.3934,3.4806,12987,0
2012-03-15,3.463,3.4893,3.4111,3.4719,30087,0
2012-03-16,3.4893,3.6547,3.4544,3.4893,113185,0
2012-03-19,3.5674,3.6547,3.4111,3.4371,29996,0
2012-03-20,3.3501,3.4893,3.3501,3.4719,51105,0
2012-03-21,3.4544,3.4893,3.3501,3.4286,50386,0
2012-03-22,3.3674,3.5502,3.3326,3.5154,35222,0
2012-03-23,3.4979,3.5064,3.4459,3.4806,26496,0
2012-03-26,3.4459,3.5064,3.4111,3.4806,29650,0
2012-03-27,3.4719,3.524,3.4196,3.4806,19606,0
2012-03-28,3.463,3.4806,3.3501,3.463,30989,0
2012-03-29,3.4459,3.4459,3.3066,3.3934,52037,0
2012-03-30,3.4371,3.4459,3.3415,3.3934,30140,0
2012-04-02,3.3066,3.4196,3.1672,3.3237,37776,0
2012-04-03,3.3587,3.4023,3.2193,3.3415,53468,0
2012-04-04,3.2978,3.4371,3.2628,3.4023,59774,0
2012-04-05,3.3848,3.4459,3.2283,3.3326,53761,0
2012-04-09,3.2283,3.2628,3.1412,3.1847,7530,0
2012-04-10,3.1412,3.1412,3.002,3.0107,15731,0
2012-04-11,3.0367,3.1327,3.0367,3.089,21188,0
2012-04-12,3.028,3.2804,3.028,3.2541,4947,0
2012-04-13,3.2108,3.2371,3.1064,3.1327,22131,0
2012-04-16,3.115,3.115,3.028,3.0629,2989,0
2012-04-17,3.089,3.115,3.0367,3.054,12295,0
2012-04-18,3.054,3.1585,3.0455,3.1327,24197,0
2012-04-19,3.1327,3.1847,3.115,3.1585,16304,0
2012-04-20,3.1672,3.2193,3.002,3.1064,16982,0
2012-04-23,3.002,3.0716,3.002,3.0107,37782,0
2012-04-24,3.0367,3.089,3.002,3.0716,9067,0
2012-04-25,3.2108,3.2371,3.2108,3.2371,7883,0
2012-04-26,3.2193,3.3674,3.1932,3.3674,6015,0
2012-04-27,3.3587,3.4806,3.2628,3.4023,77679,0
2012-04-30,3.4544,3.4544,3.2193,3.2541,13310,0
2012-05-01,3.2193,3.2371,3.0976,3.15,25132,0
2012-05-02,3.1237,3.2193,3.0629,3.2108,23466,0
2012-05-03,3.1412,3.15,3.0716,3.089,16780,0
2012-05-04,3.089,3.115,2.967,3.0193,17741,0
2012-05-07,2.9758,3.15,2.967,3.115,16563,0
2012-05-08,2.9845,3.0976,2.9583,3.054,29543,0
2012-05-09,3.054,3.1327,2.9583,3.0193,52392,0
2012-05-10,2.9583,3.1327,2.9583,3.0193,46532,0
2012-05-11,3.0455,3.0455,2.7234,2.9238,27297,0
2012-05-14,2.9238,3.054,2.8539,3.002,12234,0
2012-05-15,2.9412,3.1064,2.9412,2.9932,53914,0
2012-05-16,3.0455,3.0455,2.9583,2.9758,27463,0
2012-05-17,2.9583,2.9758,2.88,2.9238,41898,0
2012-05-18,2.9238,2.9758,2.8366,2.8715,38604,0
2012-05-21,2.8976,2.9583,2.8976,2.9325,35679,0
2012-05-22,2.9583,3.0193,2.8366,2.8539,23762,0
2012-05-23,2.8715,2.906,2.7323,2.8715,31811,0
2012-05-24,2.9325,2.9583,2.7668,2.8278,25234,0
2012-05-25,2.88,2.9583,2.8629,2.88,8110,0
2012-05-29,2.88,2.9845,2.8715,2.88,40177,0
2012-05-30,2.9147,3.002,2.8018,2.8452,60017,0
2012-05-31,2.8193,2.9325,2.7668,2.9325,71763,0
2012-06-01,2.8018,2.967,2.741,2.741,43813,0
2012-06-04,2.7234,2.8366,2.7234,2.741,7678,0
2012-06-05,2.8278,2.8278,2.7323,2.7668,19006,0
2012-06-06,2.9147,2.9583,2.741,2.9147,49902,0
2012-06-07,2.9583,2.9583,2.7755,2.9147,103863,0
2012-06-08,2.8452,3.3153,2.8452,3.1327,50179,0
2012-06-11,3.1932,3.1932,2.9583,3.0367,6441,0
2012-06-12,3.0804,3.1064,2.9238,2.9583,22737,0
2012-06-13,2.9583,3.2108,2.9325,3.0629,13285,0
2012-06-14,3.028,3.1761,3.028,3.0455,32043,0
2012-06-15,2.9583,3.1412,2.9583,3.1327,37517,0
2012-06-18,3.115,3.2108,2.967,3.0455,44757,0
2012-06-19,3.0976,3.1847,2.9758,3.1585,44190,0
2012-06-20,3.0976,3.2457,3.0455,3.0976,30933,0
2012-06-21,3.0804,3.2108,3.0455,3.0716,33064,0
2012-06-22,3.1327,3.1327,3.0455,3.089,20224,0
2012-06-25,3.1932,3.3415,3.15,3.2893,21000,0
2012-06-26,3.2371,3.2371,3.1672,3.1932,5426,0
2012-06-27,3.2193,3.2893,3.2193,3.2628,11037,0
2012-06-28,3.2893,3.2978,3.1237,3.1761,803,0
2012-06-29,3.3934,3.4806,3.2193,3.3587,9335,0
2012-07-02,3.3587,3.3587,3.2022,3.3066,5750,0
2012-07-03,3.4111,3.4979,3.3587,3.4979,13582,0
2012-07-05,3.524,3.5502,3.524,3.5502,14078,0
2012-07-06,3.4806,3.6547,3.4371,3.5762,37485,0
2012-07-09,3.5674,3.5674,3.4806,3.5327,5417,0
2012-07-10,3.3762,3.4371,3.1585,3.2457,21583,0
2012-07-11,3.2283,3.3501,3.1585,3.2716,8847,0
2012-07-12,3.2893,3.3153,3.2193,3.2716,8951,0
2012-07-13,3.463,3.463,3.3066,3.3326,9798,0
2012-07-16,3.3587,3.3674,3.1932,3.1932,8389,0
2012-07-17,3.2457,3.3237,3.1847,3.2716,7131,0
2012-07-18,3.2541,3.2716,3.2371,3.2628,8385,0
2012-07-19,3.3066,3.3066,3.2022,3.2193,3807,0
2012-07-20,3.2283,3.2371,3.1932,3.2283,5907,0
2012-07-23,3.1932,3.2457,3.1761,3.1761,8618,0
2012-07-24,3.1761,3.2804,2.8887,2.9758,45270,0
2012-07-25,3.002,3.002,2.8715,2.967,4065,0
2012-07-26,3.002,3.0804,2.9238,3.0804,10247,0
2012-07-27,3.1585,3.1585,3.0107,3.0716,7412,0
2012-07-30,3.0976,3.2541,3.0804,3.2108,6133,0
2012-07-31,3.2193,3.2893,3.1672,3.2804,6290,0
2012-08-01,3.2893,3.2893,3.1672,3.2193,11421,0
2012-08-02,3.1847,3.1847,3.0804,3.1327,5040,0
2012-08-03,3.1585,3.4023,3.1327,3.3153,15941,0
2012-08-06,3.3587,3.5154,3.3501,3.4806,33892,0
2012-08-07,3.4979,3.5154,3.4544,3.4544,6377,0
2012-08-08,3.4023,3.524,3.4023,3.4893,16908,0
2012-08-09,3.4459,3.4806,3.3153,3.3934,11127,0
2012-08-10,3.4111,3.524,3.2541,3.4111,22082,0
2012-08-13,3.4111,3.4806,3.3934,3.4719,3706,0
2012-08-14,3.4719,3.5502,3.4719,3.5415,19339,0
2012-08-15,3.5674,3.5674,3.4893,3.5064,12558,0
2012-08-16,3.5502,3.6197,3.5415,3.6197,6892,0
2012-08-17,3.6285,3.6285,3.3326,3.5674,14740,0
2012-08-20,3.585,3.5936,3.4196,3.5674,8540,0
2012-08-21,3.5762,3.6109,3.5762,3.6024,15104,0
2012-08-22,3.6547,3.6547,3.5674,3.585,3105,0
2012-08-23,3.5064,3.585,3.4893,3.5502,5417,0
2012-08-24,3.4806,3.6285,3.4806,3.6197,13453,0
2012-08-27,3.6109,3.7417,3.6109,3.6547,15511,0
2012-08-28,3.6371,3.6808,3.585,3.6547,5916,0
2012-08-29,3.7068,3.8025,3.6371,3.7417,26200,0
2012-08-30,3.7937,3.8112,3.6631,3.6981,18104,0
2012-08-31,3.6981,3.7417,3.6109,3.6109,10610,0
2012-09-04,3.5674,3.7328,3.5674,3.6981,30960,0
2012-09-05,3.7417,3.7502,3.5327,3.7068,59040,0
2012-09-06,3.7068,3.9156,3.7068,3.8547,29758,0
2012-09-07,3.8286,3.9156,3.8198,3.9156,15377,0
2012-09-10,3.872,3.9156,3.7242,3.8547,36295,0
2012-09-11,3.8807,3.9243,3.872,3.9156,9625,0
2012-09-12,3.8633,3.9156,3.8547,3.907,6406,0
2012-09-13,3.9416,3.9589,3.846,3.907,39047,0
2012-09-14,3.8981,4.0809,3.846,4.0374,35915,0
2012-09-17,3.9853,3.9853,3.8807,3.9156,33903,0
2012-09-18,3.9765,3.9765,3.8374,3.872,37015,0
2012-09-19,3.8895,3.8895,3.6981,3.8198,62136,0
2012-09-20,3.7852,3.8547,3.7588,3.7852,44779,0
2012-09-21,3.7763,3.8981,3.3587,3.8374,52168,0
2012-09-24,3.872,3.8981,3.7937,3.8547,11275,0
2012-09-25,3.907,3.9156,3.8286,3.8286,25148,0
2012-09-26,3.846,3.933,3.8374,3.933,2115,0
2012-09-27,3.9156,3.9156,3.8025,3.8286,18550,0
2012-09-28,3.7763,3.7763,3.6547,3.7588,35596,0
2012-10-01,3.7502,3.7502,3.6808,3.6892,38522,0
2012-10-02,3.7154,3.8374,3.6808,3.6981,33697,0
2012-10-03,3.6981,3.7154,3.6458,3.6458,22961,0
2012-10-04,3.7154,3.7502,3.585,3.585,32720,0
2012-10-05,3.6371,3.6371,3.6024,3.6024,66115,0
2012-10-08,3.6197,3.6197,3.5674,3.5762,15315,0
2012-10-09,3.6109,3.6197,3.5415,3.5415,61510,0
2012-10-10,3.524,3.5327,3.524,3.524,20804,0
2012-10-11,3.5327,3.5327,3.4719,3.4719,18086,0
2012-10-12,3.4719,3.4893,3.4719,3.4893,1377,0
2012-10-15,3.5064,3.7068,3.4371,3.6631,32312,0
2012-10-16,3.6631,3.6981,3.5415,3.6981,5503,0
2012-10-17,3.6892,3.6892,3.6285,3.6631,576,0
2012-10-18,3.7328,3.7328,3.4371,3.4371,32450,0
2012-10-19,3.4806,3.5588,3.4719,3.524,14157,0
2012-10-23,3.4459,3.4459,3.2193,3.2893,36302,0
2012-10-24,3.2716,3.3501,3.2371,3.3237,5632,0
2012-10-25,3.3501,3.3587,3.3066,3.3066,3771,0
2012-10-26,3.3934,3.5588,3.2893,3.5327,10157,0
2012-10-31,3.5588,3.8981,3.5588,3.7937,60925,0
2012-11-01,3.9156,3.9505,3.8286,3.8981,120898,0
2012-11-02,3.8981,3.9243,3.8633,3.8633,61767,0
2012-11-05,3.9416,4.1159,3.9156,4.0635,104278,0
2012-11-06,4.0722,4.0722,3.907,3.907,14835,0
2012-11-07,3.9765,4.0025,3.7328,3.8198,58571,0
2012-11-08,3.7852,3.8981,3.7328,3.7417,47309,0
2012-11-09,3.7417,3.8547,3.7417,3.8112,40994,0
2012-11-12,3.7677,4.0025,3.7677,3.9589,19900,0
2012-11-13,3.872,4.0202,3.872,3.9589,39176,0
2012-11-14,4.0113,4.0548,3.907,4.0025,37011,0
2012-11-15,3.994,4.0722,3.9156,4.0025,28721,0
2012-11-16,4.0374,4.0463,3.8374,3.8981,48497,0
2012-11-19,4.0374,4.0548,3.9589,3.9853,39630,0
2012-11-20,3.9589,4.0025,3.8286,3.9505,39378,0
2012-11-21,3.9156,4.0809,3.9156,4.0287,18579,0
2012-11-23,4.0548,4.0548,3.9853,4.0025,7793,0
2012-11-26,4.0374,4.0463,3.9853,4.0025,12844,0
2012-11-27,4.0025,4.1245,3.9678,4.0897,35276,0
2012-11-28,4.0287,4.0984,3.9156,3.9765,37141,0
2012-11-29,3.8807,4.1419,3.8807,4.0897,39537,0
2012-11-30,4.1419,4.4899,4.0374,4.4899,42263,0
2012-12-03,4.3593,4.3943,4.2029,4.3071,21877,0
2012-12-04,4.3506,4.3506,4.3159,4.342,28330,0
2012-12-05,4.2637,4.3506,4.2637,4.3506,21694,0
2012-12-06,4.3071,4.3506,4.0463,4.3159,22780,0
2012-12-07,4.1855,4.3247,4.1679,4.3247,5862,0
2012-12-10,4.342,4.3506,4.1855,4.2984,22278,0
2012-12-11,4.3506,4.5073,4.342,4.4289,45931,0
2012-12-12,4.4899,4.4987,4.2897,4.4029,31632,0
2012-12-13,4.4551,4.4551,4.2984,4.2984,5565,0
2012-12-14,4.281,4.342,4.1943,4.3159,6876,0
2012-12-17,4.3159,4.3506,4.2553,4.2724,11252,0
2012-12-18,4.3854,4.4639,4.2114,4.3854,11733,0
2012-12-19,4.4289,4.4289,4.2724,4.342,17914,0
2012-12-20,4.3506,4.5683,4.2724,4.4812,37183,0
2012-12-21,4.3943,4.4289,4.2897,4.4289,36550,0
2012-12-24,4.4377,4.5595,4.4377,4.4724,8724,0
2012-12-26,4.4812,4.5683,4.4724,4.5595,7945,0
2012-12-27,4.5683,4.5683,4.4987,4.5595,13313,0
2012-12-28,4.5683,4.777,4.5334,4.7335,9430,0
2012-12-31,4.6465,4.9077,4.5855,4.9077,16298,0
2013-01-02,4.9077,5.0467,4.8727,5.0295,79790,0
2013-01-03,4.96,4.9773,4.716,4.8727,54928,0
2013-01-04,4.8727,4.9077,4.4551,4.8294,44570,0
2013-01-07,4.7856,4.9509,4.7856,4.7856,13306,0
2013-01-08,4.7856,4.7856,4.612,4.6988,20326,0
2013-01-09,4.7598,4.7598,4.5855,4.716,22077,0
2013-01-10,4.6902,4.6902,4.4899,4.5683,53067,0
2013-01-11,4.5073,4.5683,4.3854,4.5158,19854,0
2013-01-14,4.3767,4.5073,4.3333,4.3943,42120,0
2013-01-15,4.281,4.3767,4.281,4.342,53482,0
2013-01-16,4.3159,4.3943,4.281,4.3593,9146,0
2013-01-17,5.0034,5.0034,4.3506,4.4639,12959,0
2013-01-18,4.4812,4.4812,4.3506,4.3854,18846,0
2013-01-22,4.4289,4.4462,4.3247,4.3854,23622,0
2013-01-23,4.3247,4.3854,4.281,4.2897,20227,0
2013-01-24,4.2724,4.2724,4.0897,4.1069,49034,0
2013-01-25,4.1419,4.3159,4.1069,4.1332,21085,0
2013-01-28,4.1765,4.3767,4.1069,4.3593,33236,0
2013-01-29,4.2897,4.4377,4.2897,4.3943,10452,0
2013-01-30,4.4462,4.4462,4.368,4.3854,7655,0
2013-01-31,4.342,4.4289,4.2029,4.3854,22642,0
2013-02-01,4.4377,4.7856,4.4289,4.6206,31073,0
2013-02-04,4.6206,4.7684,4.5767,4.655,12092,0
2013-02-05,4.655,4.777,4.5334,4.5943,15497,0
2013-02-06,4.6726,4.6726,4.3506,4.4724,11187,0
2013-02-07,4.4551,4.4812,4.368,4.4116,16002,0
2013-02-08,4.4377,4.4377,4.3767,4.4377,5901,0
2013-02-11,4.3943,4.4029,4.3506,4.4029,8685,0
2013-02-12,4.4377,4.4639,4.3854,4.4462,25657,0
2013-02-13,4.5683,4.742,4.5073,4.5247,60694,0
2013-02-14,4.5683,4.6291,4.5073,4.5247,23914,0
2013-02-15,4.4812,4.7856,4.4812,4.6465,61784,0
2013-02-19,4.7856,5.125,4.6813,5.0205,157545,0
2013-02-20,5.0295,5.0555,4.7598,4.9685,47695,0
2013-02-21,4.7248,5.0295,4.7248,4.96,47338,0
2013-02-22,5.0467,5.1686,4.986,5.0902,51046,0
2013-02-25,5.1078,5.2035,4.9337,4.9773,33257,0
2013-02-26,5.0205,5.0205,4.96,5.0034,10985,0
2013-02-27,5.012,5.1598,5.012,5.0555,21365,0
2013-02-28,4.9773,5.099,4.9773,5.012,13098,0
2013-03-01,5.0467,5.0555,4.96,5.0295,36784,0
2013-03-04,5.0295,5.0814,4.9337,5.0642,27109,0
2013-03-05,5.0902,5.1686,5.0727,5.099,34419,0
2013-03-06,5.1686,5.1686,5.0642,5.1423,21243,0
2013-03-07,4.9509,5.1598,4.9509,5.1337,14243,0
2013-03-08,5.1774,5.186,5.1423,5.1423,25478,0
2013-03-11,5.186,5.186,5.012,5.0205,13188,0
2013-03-12,5.0642,5.0902,4.9685,5.0467,11553,0
2013-03-13,4.899,4.9773,4.8294,4.8727,18158,0
2013-03-14,4.9509,4.9509,4.8294,4.8727,20835,0
2013-03-15,4.4812,4.96,4.4812,4.4812,74735,0
2013-03-18,4.6029,4.6029,4.4812,4.6029,75867,0
2013-03-19,4.5767,4.6206,4.4987,4.5595,15993,0
2013-03-20,4.6988,4.6988,4.6029,4.6291,26248,0
2013-03-21,4.6638,4.6638,4.5421,4.5943,18467,0
2013-03-22,4.5247,4.5595,4.5247,4.5247,11897,0
2013-03-25,4.6029,4.612,4.3506,4.3943,37661,0
2013-03-26,4.4116,4.4203,4.3593,4.4116,44265,0
2013-03-27,4.3506,4.4551,4.3247,4.4203,35378,0
2013-03-28,4.612,4.612,4.4462,4.612,27116,0
2013-04-01,4.5421,4.6726,4.4812,4.6291,37550,0
2013-04-02,4.6029,4.8554,4.5595,4.8554,76474,0
2013-04-03,4.7248,4.925,4.7248,4.8207,24641,0
2013-04-04,4.838,4.9773,4.7856,4.8641,31884,0
2013-04-05,4.8118,4.96,4.6813,4.838,69938,0
2013-04-08,4.9163,4.9163,4.655,4.7945,18446,0
2013-04-09,4.9163,4.9163,4.6902,4.7511,17246,0
2013-04-10,4.5855,4.6726,4.5073,4.6029,101113,0
2013-04-11,4.5247,4.6726,4.5247,4.6726,29421,0
2013-04-12,4.6813,4.7511,4.5334,4.6902,367692,0
2013-04-15,4.6378,4.6378,4.368,4.4116,45704,0
2013-04-16,4.4377,4.4812,4.4029,4.4116,24262,0
2013-04-17,4.4116,4.4639,4.3506,4.4029,31132,0
2013-04-18,4.3767,4.4987,4.3506,4.4551,39528,0
2013-04-19,4.4203,4.4987,4.4203,4.4551,12122,0
2013-04-22,4.368,4.4203,4.281,4.3506,32051,0
2013-04-23,4.4203,4.5247,4.3767,4.4724,20381,0
2013-04-24,4.4203,4.6813,4.3943,4.6813,45996,0
2013-04-25,4.5508,4.6291,4.5247,4.5683,19334,0
2013-04-26,4.5158,4.5943,4.4639,4.5943,20175,0
2013-04-29,4.5421,4.6291,4.4724,4.5595,43640,0
2013-04-30,4.6638,4.6813,4.5683,4.5943,8660,0
2013-05-01,4.655,4.6638,4.4551,4.4639,35290,0
2013-05-02,4.4551,4.5595,4.4551,4.5247,12330,0
2013-05-03,4.6465,4.6813,4.5595,4.6726,26683,0
2013-05-06,4.6206,4.7856,4.5158,4.7856,40468,0
2013-05-07,4.655,4.716,4.6029,4.6378,18816,0
2013-05-08,4.6291,4.655,4.5943,4.612,22533,0
2013-05-09,4.777,4.777,4.5595,4.5943,59867,0
2013-05-10,4.612,4.6902,4.5683,4.6902,54895,0
2013-05-13,4.612,4.7075,4.5767,4.6902,49098,0
2013-05-14,4.6465,4.9422,4.6465,4.8294,101124,0
2013-05-15,4.7856,4.7856,4.6902,4.7598,66409,0
2013-05-16,4.6813,4.777,4.6813,4.6988,22393,0
2013-05-17,4.7075,4.9422,4.7075,4.742,17507,0
2013-05-20,4.655,4.7335,4.655,4.6726,20814,0
2013-05-21,4.6465,4.838,4.6465,4.7945,17506,0
2013-05-22,4.8554,4.8727,4.5683,4.6813,83329,0
2013-05-23,4.6291,4.6902,4.5855,4.6291,15515,0
2013-05-24,4.6726,4.6726,4.4724,4.5247,31415,0
2013-05-28,4.7856,4.7856,4.5767,4.5767,7919,0
2013-05-29,4.5943,4.6465,4.5247,4.5334,21371,0
2013-05-30,4.4987,4.5767,4.4987,4.5334,6349,0
2013-05-31,4.4899,4.5508,4.4812,4.4812,7760,0
2013-06-03,4.4812,4.5943,4.4289,4.5247,21141,0
2013-06-04,4.4812,4.5683,4.3333,4.342,50681,0
2013-06-05,4.3333,4.4639,4.3333,4.4377,20604,0
2013-06-06,4.4812,4.4987,4.342,4.4812,31974,0
2013-06-07,4.4724,4.5073,4.4377,4.5073,15772,0
2013-06-10,4.5683,4.5683,4.368,4.4462,47159,0
2013-06-11,4.4377,4.4812,4.3506,4.4116,21305,0
2013-06-12,4.3247,4.5073,4.3247,4.4116,43538,0
2013-06-13,4.368,4.5421,4.3506,4.5421,30967,0
2013-06-14,4.5073,4.5421,4.4377,4.5421,28921,0
2013-06-17,4.5158,4.5158,4.4639,4.5158,4711,0
2013-06-18,4.4812,4.5334,4.4377,4.4724,47506,0
2013-06-19,4.4377,4.5421,4.3593,4.4812,11108,0
2013-06-20,4.4289,4.4639,4.3593,4.4289,44789,0
2013-06-21,4.342,4.4289,4.2724,4.3071,148168,0
2013-06-24,4.2984,4.3593,4.1943,4.1943,85757,0
2013-06-25,4.2724,4.4029,4.2374,4.3159,42078,0
2013-06-26,4.3159,4.4462,4.3159,4.4116,36255,0
2013-06-27,4.4551,4.5334,4.4377,4.5334,15851,0
2013-06-28,4.4203,4.4462,4.3854,4.4116,3113,0
2013-07-01,4.4377,4.4987,4.4116,4.4289,130738,0
2013-07-02,4.3593,4.4203,4.3506,4.3854,47244,0
2013-07-03,4.3943,4.4377,4.3943,4.4203,22490,0
2013-07-05,4.4289,4.4987,4.4289,4.4551,18559,0
2013-07-08,4.4203,4.5595,4.4203,4.5595,65135,0
2013-07-09,4.5334,4.5421,4.4724,4.5334,49375,0
2013-07-10,4.4289,4.4987,4.4203,4.4812,2361,0
2013-07-11,4.5247,4.5943,4.5158,4.5683,25847,0
2013-07-12,4.5595,4.6465,4.5595,4.6378,51889,0
2013-07-15,4.6206,5.1165,4.5683,5.0642,72875,0
2013-07-16,5.0467,5.1337,5.0034,5.0902,15167,0
2013-07-17,5.0642,5.2903,4.8466,5.1947,103820,0
2013-07-18,5.2208,5.3513,5.2121,5.2121,48563,0
2013-07-19,5.2556,5.2903,5.1947,5.2208,29041,0
2013-07-22,5.2817,5.4381,5.2817,5.4038,81621,0
2013-07-23,5.5168,5.6038,5.4296,5.5253,37870,0
2013-07-24,5.5688,5.6559,5.5688,5.6559,139186,0
2013-07-25,5.6821,5.8558,5.6821,5.8039,35344,0
2013-07-26,5.7603,5.8126,5.7169,5.7169,19238,0
2013-07-29,5.8211,5.8299,5.7253,5.7253,29461,0
2013-07-30,5.8126,5.8736,5.7253,5.7253,26294,0
2013-07-31,5.6559,5.8039,5.6211,5.7342,34260,0
2013-08-01,5.8039,5.8126,5.6559,5.7431,59675,0
2013-08-02,5.6385,5.8299,5.6385,5.7431,64527,0
2013-08-05,5.8644,5.9603,5.8473,5.8996,83282,0
2013-08-06,5.8996,5.9432,5.8822,5.9169,156326,0
2013-08-07,5.8558,5.9169,5.6821,5.7431,47876,0
2013-08-08,5.8473,5.9953,5.708,5.7777,72144,0
2013-08-09,5.7864,5.7864,5.6471,5.6908,19611,0
2013-08-12,5.6908,5.6995,5.6385,5.6734,24677,0
2013-08-13,5.6734,5.7431,5.6298,5.7431,114785,0
2013-08-14,5.6385,5.7431,5.6385,5.708,51017,0
2013-08-15,5.6646,5.7253,5.5342,5.5688,22717,0
2013-08-16,5.4992,5.6734,5.4992,5.5515,4077,0
2013-08-19,5.4733,5.5427,5.3948,5.5427,10676,0
2013-08-20,5.6908,5.6908,5.4818,5.6211,22298,0
2013-08-21,5.6559,5.7253,5.6211,5.6821,36480,0
2013-08-22,5.8126,5.8126,5.6821,5.6821,34894,0
2013-08-23,5.6821,5.7777,5.6821,5.6995,22368,0
2013-08-26,5.6646,5.7864,5.6646,5.708,60499,0
2013-08-27,5.7253,5.7516,5.6298,5.6908,15727,0
2013-08-28,5.6298,5.7777,5.6298,5.6995,17693,0
2013-08-29,5.7431,5.8736,5.7431,5.8039,21058,0
2013-08-30,5.8996,5.8996,5.6125,5.6995,32700,0
2013-09-03,5.6821,5.9169,5.6821,5.9169,18269,0
2013-09-04,5.8473,5.9865,5.8299,5.9432,31256,0
2013-09-05,6.0214,6.1258,5.9778,6.1258,114655,0
2013-09-06,6.204,6.2738,6.0824,6.1693,18349,0
2013-09-09,6.1606,6.3084,6.1345,6.2912,34561,0
2013-09-10,6.3609,6.3781,6.2215,6.3433,38096,0
2013-09-11,6.352,6.352,6.2476,6.2912,16561,0
2013-09-12,6.2649,6.2649,6.1519,6.178,10465,0
2013-09-13,6.1606,6.2476,6.0996,6.1606,20795,0
2013-09-16,6.178,6.2649,6.091,6.091,7801,0
2013-09-17,6.1083,6.2476,6.1083,6.2215,12821,0
2013-09-18,6.2649,6.3781,6.178,6.2998,131798,0
2013-09-19,6.2998,6.3084,6.2302,6.2998,7314,0
2013-09-20,6.2302,6.3781,6.2302,6.2998,76623,0
2013-09-23,6.352,6.4827,6.2738,6.4739,24730,0
2013-09-24,6.5001,6.5001,6.2389,6.352,33381,0
2013-09-25,6.352,6.3956,6.2912,6.352,10670,0
2013-09-26,6.3781,6.3956,6.3257,6.3433,5515,0
2013-09-27,6.3347,6.3956,6.2824,6.387,44375,0
2013-09-30,6.352,6.3956,6.352,6.387,49036,0
2013-10-01,6.3956,6.526,6.3956,6.465,38557,0
2013-10-02,6.3956,6.4827,6.352,6.352,25314,0
2013-10-03,6.352,6.4565,6.1868,6.352,28417,0
2013-10-04,6.352,6.352,6.2215,6.3347,4306,0
2013-10-07,6.1171,6.2562,6.091,6.1693,8424,0
2013-10-08,6.0996,6.1519,6.091,6.091,63692,0
2013-10-09,6.091,6.2127,6.0734,6.1345,30656,0
2013-10-10,6.2476,6.352,6.2127,6.2215,22261,0
2013-10-11,6.2127,6.3173,6.091,6.3173,70813,0
2013-10-14,6.3433,6.8217,6.1954,6.8217,62795,0
2013-10-15,6.8569,6.8654,6.5086,6.6043,50230,0
2013-10-16,6.6129,6.6652,6.5521,6.5957,59973,0
2013-10-17,6.5521,6.5695,6.5435,6.5695,32387,0
2013-10-18,6.5695,6.8654,6.5347,6.8479,32777,0
2013-10-21,6.8654,6.9872,6.7263,6.9697,18208,0
2013-10-22,7.0307,7.2745,6.9784,7.1613,60991,0
2013-10-23,7.1263,7.1353,7.0918,7.0918,7213,0
2013-10-24,7.0479,7.2832,7.0046,7.2482,30870,0
2013-10-25,7.1961,7.2396,7.1353,7.1353,15070,0
2013-10-28,7.1353,7.2656,7.1353,7.2307,43428,0
2013-10-29,7.2918,7.3351,7.2134,7.2307,19030,0
2013-10-30,7.3266,7.3351,7.1786,7.1786,10898,0
2013-10-31,7.2134,7.3787,7.1786,7.2482,34364,0
2013-11-01,7.17,7.3178,6.7,6.7959,61461,0
2013-11-04,6.7959,6.8131,6.3347,6.7086,69148,0
2013-11-05,6.4912,6.6826,6.2824,6.4739,24427,0
2013-11-06,6.4478,6.5695,6.1171,6.2389,33485,0
2013-11-07,6.3084,6.6129,6.1345,6.6129,59543,0
2013-11-08,6.4827,6.8828,6.4304,6.5783,110238,0
2013-11-11,6.4739,6.639,6.3956,6.6304,35338,0
2013-11-12,6.4391,6.639,6.4391,6.5086,6863,0
2013-11-13,6.5347,6.639,6.5001,6.639,7310,0
2013-11-14,6.3956,6.6216,6.3694,6.5521,6662,0
2013-11-15,6.6129,6.8217,6.5086,6.7608,21885,0
2013-11-18,6.7435,6.7435,6.4912,6.4912,29145,0
2013-11-19,6.5001,6.6304,6.4739,6.4739,14864,0
2013-11-20,6.4739,6.7086,6.3347,6.3609,74816,0
2013-11-21,6.4912,6.6826,6.4304,6.5608,7535,0
2013-11-22,6.5608,6.7263,6.5173,6.7263,47062,0
2013-11-25,6.6304,6.8569,6.6304,6.8569,23300,0
2013-11-26,6.6912,6.8217,6.5783,6.7,59991,0
2013-11-27,6.5347,6.7,6.4478,6.5608,18342,0
2013-11-29,6.7784,6.8393,6.6826,6.7872,12203,0
2013-12-02,6.7,6.7,6.6566,6.7,23718,0
2013-12-03,6.6566,6.7,6.4912,6.5871,17618,0
2013-12-04,6.5957,6.6912,6.5521,6.5695,6838,0
2013-12-05,6.6652,6.6652,6.526,6.526,18401,0
2013-12-06,6.5521,6.7872,6.5521,6.6304,81078,0
2013-12-09,6.5871,6.7,6.4912,6.526,24618,0
2013-12-10,6.4827,6.6566,6.4827,6.5608,21685,0
2013-12-11,6.5001,6.526,6.2912,6.4128,25710,0
2013-12-12,6.1954,6.5435,6.1954,6.3173,46981,0
2013-12-13,6.3694,6.526,6.352,6.4041,17246,0
2013-12-16,6.2998,6.639,6.2998,6.5783,32165,0
2013-12-17,6.3694,6.5783,6.3694,6.5783,12859,0
2013-12-18,6.1868,6.6129,6.178,6.6129,25845,0
2013-12-19,6.4128,6.6129,6.387,6.5521,17682,0
2013-12-20,6.4304,6.6129,6.4128,6.6129,32982,0
2013-12-23,6.4217,6.639,6.4217,6.5608,13923,0
2013-12-24,6.6129,6.6129,6.6043,6.6129,2313,0
2013-12-26,6.6478,6.6652,6.6043,6.6566,7686,0
2013-12-27,6.5695,6.6826,6.5608,6.6129,3207,0
2013-12-30,6.5347,6.639,6.5086,6.639,7658,0
2013-12-31,6.5871,6.6912,6.5521,6.6912,13384,0
2014-01-02,6.6043,6.6216,6.5347,6.6216,22260,0
2014-01-03,6.5783,6.8304,6.5783,6.7435,29072,0
2014-01-06,6.6826,6.8914,6.6826,6.8914,52326,0
2014-01-07,6.8479,6.9524,6.6738,6.7,7372,0
2014-01-08,6.6304,6.8043,6.6216,6.6566,39868,0
2014-01-09,6.639,6.7435,6.4912,6.526,34099,0
2014-01-10,6.4565,6.639,6.3781,6.3956,48867,0
2014-01-13,6.178,6.5521,6.178,6.4827,56314,0
2014-01-14,6.4827,6.6912,6.4478,6.526,30128,0
2014-01-15,6.4565,6.6826,6.4565,6.6478,5547,0
2014-01-16,6.6043,6.7695,6.5086,6.7608,12091,0
2014-01-17,6.6738,6.6738,6.5001,6.5347,14117,0
2014-01-21,6.5086,6.6826,6.3694,6.5695,42008,0
2014-01-22,6.5347,6.6566,6.526,6.5521,12550,0
2014-01-23,6.4217,6.5173,6.3257,6.3347,44072,0
2014-01-24,6.3257,6.3347,6.0824,6.0824,55248,0
2014-01-27,6.0648,6.3781,6.0648,6.3781,23457,0
2014-01-28,6.0734,6.5957,6.0648,6.5435,42874,0
2014-01-29,6.5173,6.5608,6.3433,6.3956,16329,0
2014-01-30,6.0996,6.6129,6.0648,6.4304,15838,0
2014-01-31,6.2389,6.4478,6.2389,6.352,16900,0
2014-02-03,6.2476,6.352,6.0996,6.1519,25455,0
2014-02-04,6.1171,6.3257,6.091,6.1693,82354,0
2014-02-05,6.1083,6.2912,6.0648,6.1606,14955,0
2014-02-06,6.1345,6.3609,6.1345,6.2649,7730,0
2014-02-07,6.387,6.4304,6.3173,6.3257,12185,0
2014-02-10,6.3956,6.3956,6.2649,6.3347,4761,0
2014-02-11,6.3347,6.5521,6.3347,6.526,35800,0
2014-02-12,6.5347,6.5695,6.4304,6.4739,11708,0
2014-02-13,6.2998,6.6652,6.2998,6.6652,34718,0
2014-02-14,6.5347,6.7872,6.4739,6.7872,12956,0
2014-02-18,6.5086,6.6129,6.4912,6.6129,28288,0
2014-02-19,6.7,6.7263,6.5086,6.7263,13144,0
2014-02-20,6.6826,6.7173,6.5871,6.6912,19498,0
2014-02-21,6.526,6.7086,6.5173,6.7,4574,0
2014-02-24,6.5347,6.6043,6.5086,6.6043,7915,0
2014-02-25,6.5347,6.6826,6.526,6.5695,3293,0
2014-02-26,6.526,6.7435,6.4391,6.6129,124490,0
2014-02-27,6.5957,6.7608,6.5871,6.7086,43032,0
2014-02-28,6.6826,6.7959,6.6566,6.6566,26964,0
2014-03-03,6.5871,6.6826,6.5695,6.6652,23475,0
2014-03-04,6.6826,7.2222,6.6129,7.1175,200598,0
2014-03-05,6.9611,7.2656,6.9611,7.2656,34493,0
2014-03-06,7.2656,7.3961,7.1786,7.3266,53685,0
2014-03-07,7.2918,7.5179,7.2918,7.5093,53093,0
2014-03-10,7.5703,7.579,7.4484,7.5353,5001,0
2014-03-11,7.5092,7.544,7.2903,7.4917,43550,0
2014-03-12,7.4393,7.5178,7.3517,7.4828,52602,0
2014-03-13,7.4828,7.5004,7.3953,7.4216,14441,0
2014-03-14,7.3517,7.4565,7.2728,7.4216,56466,0
2014-03-17,7.6405,7.7541,7.4828,7.6492,33980,0
2014-03-18,7.6492,7.9642,7.6492,7.9468,75552,0
2014-03-19,7.6841,7.9903,7.6841,7.8944,14442,0
2014-03-20,7.7892,8.0782,7.7717,7.973,17037,0
2014-03-21,8.0691,8.2704,8.0691,8.1481,58378,0
2014-03-24,8.2704,8.2704,7.9468,8.1481,42866,0
2014-03-25,8.0516,8.2357,7.8329,8.2357,18140,0
2014-03-26,8.0428,8.2704,7.6841,8.2704,74727,0
2014-03-27,8.3142,8.3142,8.1391,8.1391,24150,0
2014-03-28,8.1919,8.253,7.9992,7.9992,29027,0
2014-03-31,8.0428,8.2442,8.0343,8.1743,23864,0
2014-04-01,8.183,8.3142,8.0256,8.3142,40433,0
2014-04-02,8.3927,8.4277,8.1919,8.3579,16878,0
2014-04-03,8.3494,8.3494,8.183,8.3494,13836,0
2014-04-04,8.3142,8.3142,7.9292,8.1568,17338,0
2014-04-07,7.8769,7.8769,7.4303,7.7455,110969,0
2014-04-08,7.7455,7.8329,7.4565,7.7366,98203,0
2014-04-09,7.544,8.0167,7.544,8.0167,100865,0
2014-04-10,8.1568,8.1568,7.8155,7.9116,46061,0
2014-04-11,7.8855,7.9642,7.7629,7.8329,22940,0
2014-04-14,7.6841,8.008,7.6492,7.8769,44464,0
2014-04-15,7.9468,8.0516,7.8155,7.9903,130322,0
2014-04-16,8.1042,8.1219,7.8769,8.1219,29659,0
2014-04-17,8.1653,8.2091,7.9468,8.183,22433,0
2014-04-21,8.2178,8.6567,8.183,8.4804,26914,0
2014-04-22,8.6114,8.7786,8.5417,8.6023,31495,0
2014-04-23,8.5417,8.7614,8.4629,8.6023,43441,0
2014-04-24,8.6203,8.6903,8.446,8.446,37636,0
2014-04-25,8.3231,8.4715,8.3142,8.367,20252,0
2014-04-28,8.3579,8.4277,8.183,8.3579,19376,0
2014-04-29,8.2357,8.446,8.2357,8.3142,14700,0
2014-04-30,8.367,8.446,8.0256,8.446,15367,0
2014-05-01,8.446,8.4982,8.3579,8.3579,27970,0
2014-05-02,8.4016,8.4104,8.2091,8.2091,13127,0
2014-05-05,7.544,7.5528,7.1677,7.4393,89411,0
2014-05-06,7.2903,7.5004,7.2903,7.3779,75644,0
2014-05-07,7.1416,7.4739,7.1416,7.4739,41913,0
2014-05-08,7.413,7.544,7.2728,7.5092,31799,0
2014-05-09,7.2116,7.6841,7.2116,7.6841,11632,0
2014-05-12,7.6405,7.7892,7.4478,7.7892,8274,0
2014-05-13,7.4917,7.7104,7.4917,7.6841,46806,0
2014-05-14,7.6054,7.6579,7.6054,7.6579,32222,0
2014-05-15,7.6139,7.6492,7.4393,7.544,14556,0
2014-05-16,7.6228,7.6841,7.5178,7.5178,8184,0
2014-05-19,7.5353,7.5966,7.5178,7.5704,19971,0
2014-05-20,7.5528,7.5528,7.3517,7.413,11628,0
2014-05-21,7.4304,7.4568,7.2982,7.3248,24058,0
2014-05-22,7.3248,7.5185,7.2279,7.5185,89930,0
2014-05-23,7.2896,7.413,7.0431,7.413,130408,0
2014-05-27,7.369,7.5185,7.3513,7.483,13073,0
2014-05-28,7.3952,7.501,7.2368,7.501,28836,0
2014-05-29,7.5448,7.5448,7.2896,7.448,13008,0
2014-05-30,7.3952,7.3952,7.1487,7.1487,5014,0
2014-06-02,7.2633,7.3072,7.0079,7.1841,53881,0
2014-06-03,7.2192,7.2808,7.0607,7.1136,11590,0
2014-06-04,7.0079,7.1398,6.9814,7.1398,45251,0
2014-06-05,7.1311,7.2982,7.0869,7.2982,45737,0
2014-06-06,7.4304,7.4304,7.2633,7.3248,12669,0
2014-06-09,7.4657,7.483,7.3158,7.3777,13431,0
2014-06-10,7.4039,7.4657,7.2546,7.3601,32259,0
2014-06-11,7.2192,7.369,7.0079,7.2454,81393,0
2014-06-12,7.0957,7.2103,7.0079,7.1574,24340,0
2014-06-13,7.1136,7.1927,7.0693,7.0869,15172,0
2014-06-16,7.2279,7.3601,7.0782,7.3158,19840,0
2014-06-17,7.2016,7.3864,7.2016,7.3072,9680,0
2014-06-18,7.4039,7.589,7.2546,7.5272,18199,0
2014-06-19,7.7915,7.7915,7.2982,7.369,18237,0
2014-06-20,7.3513,7.4304,7.2279,7.2279,13687,0
2014-06-23,7.3952,7.4921,7.2982,7.3158,5674,0
2014-06-24,7.3777,7.5098,7.2896,7.2896,8774,0
2014-06-25,7.2633,7.3072,7.2192,7.3072,4627,0
2014-06-26,7.3339,7.369,7.2546,7.2546,8050,0
2014-06-27,7.3158,7.3601,7.1047,7.1047,4752,0
2014-06-30,7.2103,7.2103,7.1311,7.1311,8365,0
2014-07-01,7.2896,7.369,7.2192,7.3072,4817,0
2014-07-02,7.5448,7.7122,7.3952,7.6153,18173,0
2014-07-03,7.6594,7.8442,7.6594,7.6946,10406,0
2014-07-07,7.3425,7.5624,7.3158,7.5537,23978,0
2014-07-08,7.2192,7.5537,7.2192,7.5448,9634,0
2014-07-09,7.448,7.448,7.448,7.448,738,0
2014-07-10,7.1136,7.2633,7.1136,7.2192,5872,0
2014-07-11,7.1927,7.4217,7.1927,7.4217,9044,0
2014-07-14,7.4039,7.5977,7.3339,7.5185,7939,0
2014-07-15,7.2896,7.413,7.2633,7.3777,3589,0
2014-07-16,7.1841,7.3158,6.9197,7.3158,9370,0
2014-07-17,7.2103,7.2103,7.0079,7.0166,14862,0
2014-07-18,7.0166,7.4039,7.0166,7.2808,14812,0
2014-07-21,7.1662,7.2016,7.0693,7.0782,13153,0
2014-07-22,7.3072,7.3158,7.1136,7.1927,11728,0
2014-07-23,7.1927,7.3339,7.1752,7.1927,4576,0
2014-07-24,7.1311,7.3601,7.1311,7.2103,31175,0
2014-07-25,7.0957,7.2192,7.0693,7.1752,19258,0
2014-07-28,7.0607,7.3248,7.0431,7.1487,11790,0
2014-07-29,7.2192,7.272,7.0693,7.1311,8143,0
2014-07-30,7.0957,7.1841,7.0343,7.1047,16471,0
2014-07-31,6.8405,6.9903,6.8405,6.9726,2785,0
2014-08-01,7.0079,7.1752,6.9726,7.0431,37007,0
2014-08-04,7.2192,7.483,7.1841,7.483,93214,0
2014-08-05,7.1841,7.4394,7.1841,7.4394,45277,0
2014-08-06,7.4039,7.4217,7.3248,7.3248,25928,0
2014-08-07,7.2633,7.2982,7.2546,7.2808,1746,0
2014-08-08,7.1311,7.3952,7.1311,7.2896,35355,0
2014-08-11,7.2808,7.4743,7.2808,7.4743,22455,0
2014-08-12,7.4568,7.4657,7.2896,7.3952,7793,0
2014-08-13,7.1927,7.4039,7.1927,7.3513,7388,0
2014-08-14,7.3155,7.4667,7.2626,7.4401,5240,0
2014-08-15,7.2626,7.4132,7.2538,7.3602,7430,0
2014-08-18,7.4577,7.4577,7.1468,7.4132,12156,0
2014-08-19,7.2891,7.5376,7.2003,7.5376,21213,0
2014-08-20,7.378,7.4488,7.2003,7.4132,6194,0
2014-08-21,7.3691,7.3867,7.2357,7.3867,3084,0
2014-08-22,7.2802,7.3424,7.2357,7.3337,10525,0
2014-08-25,7.5289,7.5289,7.1468,7.2003,16955,0
2014-08-26,7.2979,7.2979,7.1291,7.1826,4708,0
2014-08-27,7.1914,7.2802,7.1826,7.2003,2092,0
2014-08-28,7.1291,7.2179,7.1117,7.1558,8876,0
2014-08-29,7.5376,7.5376,7.1291,7.1914,5047,0
2014-09-02,7.2626,7.3691,7.2179,7.2712,22093,0
2014-09-03,7.4488,7.4488,7.0939,7.1028,5804,0
2014-09-04,7.0939,7.2269,7.0939,7.1649,6506,0
2014-09-05,7.2626,7.378,7.2357,7.3155,6817,0
2014-09-08,7.3155,7.4401,7.2357,7.2357,5646,0
2014-09-09,7.2802,7.4223,7.2538,7.2891,6998,0
2014-09-10,7.3602,7.4755,7.2891,7.4667,8234,0
2014-09-11,7.4044,7.4667,7.2092,7.3691,12016,0
2014-09-12,7.2891,7.4755,7.2626,7.3068,7375,0
2014-09-15,7.3337,7.3956,7.2269,7.2891,15617,0
2014-09-16,7.2357,7.3068,7.2003,7.2802,24012,0
2014-09-17,7.2179,7.2891,7.2092,7.2891,4312,0
2014-09-18,7.2802,7.3155,7.2269,7.2269,13958,0
2014-09-19,7.3068,7.3068,6.9783,6.9783,28476,0
2014-09-22,7.0851,7.0851,6.9429,6.9783,12285,0
2014-09-23,6.9783,7.0851,6.9163,7.0316,39025,0
2014-09-24,7.0227,7.1203,7.0139,7.1028,21466,0
2014-09-25,7.0493,7.0939,6.9339,7.0493,23376,0
2014-09-26,7.0227,7.2269,7.0227,7.1558,3298,0
2014-09-29,7.067,7.067,6.8895,6.9872,11582,0
2014-09-30,6.9339,7.067,6.854,6.8718,19413,0
2014-10-01,6.7476,6.9251,6.7476,6.8984,32912,0
2014-10-02,6.8364,7.0406,6.8364,6.9783,6687,0
2014-10-03,7.0316,7.1382,6.9606,6.9606,1491,0
2014-10-06,6.9783,7.1028,6.8984,6.9606,8697,0
2014-10-07,6.9517,7.0493,6.8718,7.0139,8722,0
2014-10-08,7.0139,7.1737,6.8718,7.1028,11362,0
2014-10-09,6.9694,7.067,6.9606,6.9872,11742,0
2014-10-10,6.9429,7.1028,6.9429,7.0939,11942,0
2014-10-13,7.0316,7.1914,6.9251,7.0227,32032,0
2014-10-14,7.1028,7.1914,7.0227,7.067,19301,0
2014-10-15,7.1826,7.1914,6.9071,7.1291,36787,0
2014-10-16,7.1468,7.1737,7.0493,7.0759,26265,0
2014-10-17,7.1028,7.1914,7.0406,7.058,4349,0
2014-10-20,7.058,7.1291,7.0316,7.0939,6959,0
2014-10-21,7.0493,7.1382,7.0493,7.1028,20427,0
2014-10-22,7.1117,7.1117,6.9783,7.0851,3784,0
2014-10-23,7.058,7.1203,7.058,7.0759,10792,0
2014-10-24,7.0939,7.1468,7.0759,7.1117,16924,0
2014-10-27,7.058,7.1382,6.9872,7.1203,24738,0
2014-10-28,7.0939,7.1028,7.0851,7.0939,13677,0
2014-10-29,7.1028,7.2269,7.0316,7.1914,16986,0
2014-10-30,7.2179,7.4401,7.1291,7.4223,15543,0
2014-10-31,7.6088,7.8305,7.5553,7.8305,12763,0
2014-11-03,7.8041,7.9103,7.7686,7.8484,14568,0
2014-11-04,7.7596,7.9463,7.7596,7.9016,11291,0
2014-11-05,7.8128,8.0972,7.8128,7.9284,9279,0
2014-11-06,7.7686,7.7686,7.1649,7.2891,103882,0
2014-11-07,7.2538,7.3691,7.1028,7.2446,34204,0
2014-11-10,7.1291,7.2712,7.1291,7.1826,11768,0
2014-11-11,7.2357,7.2802,7.067,7.1028,22948,0
2014-11-12,7.1028,7.2269,7.1028,7.1291,6497,0
2014-11-13,7.1117,7.1914,7.1028,7.1117,10671,0
2014-11-14,7.1649,7.1914,7.1291,7.1291,3933,0
2014-11-17,7.067,7.0939,6.8806,7.058,2142,0
2014-11-18,6.9251,7.0939,6.8718,6.9517,6335,0
2014-11-19,6.9696,7.0144,6.7636,6.9428,16918,0
2014-11-20,6.9159,7.0324,6.9068,7.0324,18404,0
2014-11-21,7.2922,7.2922,7.0681,7.1576,17561,0
2014-11-24,7.1666,7.2652,7.1576,7.2652,2745,0
2014-11-25,6.9965,7.2294,6.9965,7.2294,3844,0
2014-11-26,7.2205,7.2294,7.1757,7.2115,4383,0
2014-11-28,7.1666,7.2115,7.1666,7.2115,3259,0
2014-12-01,7.2115,7.2472,7.1666,7.2472,13357,0
2014-12-02,7.2472,7.6056,7.2472,7.525,15515,0
2014-12-03,7.4893,7.7043,7.4893,7.6953,5046,0
2014-12-04,7.6235,7.7131,7.5161,7.6953,12598,0
2014-12-05,7.6864,7.8923,7.6235,7.7131,9394,0
2014-12-08,7.7399,7.9193,7.7399,7.7669,16056,0
2014-12-09,7.7043,7.9193,7.5428,7.9193,8438,0
2014-12-10,7.8567,7.9193,7.7758,7.7758,1860,0
2014-12-11,7.749,7.8923,7.3099,7.3099,19027,0
2014-12-12,7.3099,7.3727,6.9875,7.0503,14881,0
2014-12-15,6.9696,7.3458,6.9607,7.3012,14375,0
2014-12-16,7.3279,7.4713,7.2384,7.3817,8966,0
2014-12-17,7.3099,7.5072,7.1219,7.2652,47353,0
2014-12-18,7.2833,7.4893,7.1397,7.3188,25328,0
2014-12-19,7.3369,8.0625,7.3369,8.0625,58833,0
2014-12-22,8.0984,8.0984,7.8115,7.9193,10314,0
2014-12-23,7.9101,8.1879,7.9101,8.0089,12963,0
2014-12-24,8.0625,8.0625,7.955,8.0625,2771,0
2014-12-26,7.955,8.0625,7.955,8.0625,6219,0
2014-12-29,8.1164,8.1164,7.8567,8.0534,3070,0
2014-12-30,7.964,7.973,7.7131,7.9193,17885,0
2014-12-31,7.8297,7.8745,7.5877,7.6774,13776,0
2015-01-02,7.6235,7.7312,7.5699,7.6774,17891,0
2015-01-05,7.7847,7.7847,7.5789,7.5966,12963,0
2015-01-06,7.6594,7.6594,7.4803,7.4803,7719,0
2015-01-07,7.4893,7.5428,7.1847,7.1847,29016,0
2015-01-08,7.2384,7.2384,7.0681,7.1576,76290,0
2015-01-09,7.0861,7.1132,6.9875,7.0324,17972,0
2015-01-12,7.0415,7.0415,6.8799,6.8799,8908,0
2015-01-13,7.1219,7.1308,6.7636,6.9337,9716,0
2015-01-14,6.9337,7.0503,6.9159,7.0055,7282,0
2015-01-15,6.9517,6.9517,6.4501,6.6739,17242,0
2015-01-16,6.6739,6.8531,6.6739,6.8442,6509,0
2015-01-20,6.9159,6.9428,6.898,6.9068,8402,0
2015-01-21,6.898,6.9428,6.898,6.9428,5637,0
2015-01-22,6.9428,7.2115,6.8799,7.1397,4578,0
2015-01-23,7.0503,7.1576,7.0144,7.1576,3976,0
2015-01-26,7.1219,7.1666,7.1132,7.1397,2634,0
2015-01-27,7.0324,7.0324,7.0324,7.0324,211,0
2015-01-28,6.9159,7.1041,6.9159,7.0144,17344,0
2015-01-29,6.7368,7.1041,6.7368,7.1041,8757,0
2015-01-30,6.9428,6.9428,6.9248,6.9428,8165,0
2015-02-02,6.898,7.0415,6.898,6.9428,46108,0
2015-02-03,6.8531,7.2205,6.8531,7.2115,13702,0
2015-02-04,7.2472,7.2472,7.1666,7.1666,3163,0
2015-02-05,7.0234,7.1847,7.0234,7.1847,4170,0
2015-02-06,7.1666,7.3012,7.1666,7.2294,14434,0
2015-02-09,7.2652,7.2652,7.1308,7.1488,1479,0
2015-02-10,7.1041,7.1308,7.0681,7.077,4034,0
2015-02-11,7.1757,7.1757,7.0324,7.0861,1756,0
2015-02-12,7.0591,7.0591,7.0591,7.0591,281,0
2015-02-13,7.1397,7.1397,7.077,7.077,667,0
2015-02-17,7.0324,7.0415,6.9965,7.0144,3702,0
2015-02-18,6.9159,7.0861,6.7186,6.9875,21194,0
2015-02-19,6.8085,6.9965,6.7545,6.8621,6502,0
2015-02-20,6.8085,6.9875,6.7725,6.9607,11923,0
2015-02-23,6.7186,6.8799,6.5217,6.7902,15291,0
2015-02-24,6.7457,6.898,6.7186,6.7186,4332,0
2015-02-25,6.7186,6.898,6.7097,6.7097,3811,0
2015-02-26,6.7813,6.7813,6.6022,6.6562,5537,0
2015-02-27,6.9428,6.9428,6.647,6.7279,37197,0
2015-03-02,6.8085,6.8085,6.6292,6.7457,52974,0
2015-03-03,6.7186,6.8442,6.6829,6.7457,9623,0
2015-03-04,6.7279,6.8174,6.7097,6.7636,5724,0
2015-03-05,6.7636,6.9517,6.7368,6.9517,24255,0
2015-03-06,6.9788,7.0871,6.7982,7.0602,59393,0
2015-03-09,7.0691,7.1325,6.8704,7.1053,45812,0
2015-03-10,6.7891,6.9335,6.7258,6.8569,36594,0
2015-03-11,6.6533,6.8252,6.6533,6.7165,13989,0
2015-03-12,6.6806,7.006,6.6444,7.006,8374,0
2015-03-13,6.8612,7.1325,6.6986,7.0782,6086,0
2015-03-16,6.9608,7.1325,6.9608,7.1145,5863,0
2015-03-17,6.9335,7.1325,6.9335,7.0512,5090,0
2015-03-18,7.1236,7.2049,7.0871,7.2049,2422,0
2015-03-19,7.015,7.0512,6.9156,6.9245,8709,0
2015-03-20,6.9335,7.006,6.6895,6.6895,48092,0
2015-03-23,6.8071,6.9608,6.7799,6.8161,14333,0
2015-03-24,6.6895,6.9697,6.6895,6.9427,10359,0
2015-03-25,7.1507,7.1507,6.7348,6.8342,9067,0
2015-03-26,6.6895,6.8686,6.6895,6.7982,1785,0
2015-03-27,6.6895,6.8252,6.6083,6.8252,13733,0
2015-03-30,6.7891,6.8161,6.6986,6.8161,1202,0
2015-03-31,6.7437,6.8342,6.7437,6.8252,2468,0
2015-04-01,6.7437,6.7617,6.6353,6.7348,76434,0
2015-04-02,6.5993,6.8612,6.5358,6.8612,9212,0
2015-04-06,6.8342,6.8523,6.8071,6.8071,2531,0
2015-04-07,6.7709,6.8612,6.6172,6.7348,10788,0
2015-04-08,6.6264,6.8523,6.545,6.7527,221023,0
2015-04-09,6.6703,6.8342,6.5899,6.8161,8320,0
2015-04-10,6.8161,6.837,6.7891,6.8342,7220,0
2015-04-13,6.6625,6.8342,6.6533,6.7799,3069,0
2015-04-14,6.6444,6.8432,6.6444,6.8161,4851,0
2015-04-15,6.8432,6.8432,6.6264,6.7437,112416,0
2015-04-16,6.7258,6.8432,6.6625,6.7617,106956,0
2015-04-17,6.6083,6.7709,6.6083,6.7076,12225,0
2015-04-20,6.5993,6.7617,6.5721,6.7258,4266,0
2015-04-21,6.6533,6.6895,6.563,6.5993,3794,0
2015-04-22,6.5538,6.5993,6.4365,6.5358,32730,0
2015-04-23,6.4907,6.572,6.4184,6.5538,6138,0
2015-04-24,6.545,6.5899,6.4826,6.563,119339,0
2015-04-27,6.5538,6.7258,5.9482,6.572,40880,0
2015-04-28,6.5899,6.6083,6.532,6.6083,19207,0
2015-04-29,6.4455,6.6353,6.4455,6.5899,22448,0
2015-04-30,6.4455,6.5993,6.4455,6.5538,14815,0
2015-05-01,6.5178,6.6444,6.5178,6.6353,21043,0
2015-05-04,6.6264,6.7799,6.6264,6.7258,10405,0
2015-05-05,6.7461,6.7799,6.5993,6.7165,128168,0
2015-05-06,6.7527,6.8252,6.6986,6.7527,6927,0
2015-05-07,6.5899,6.7617,6.5899,6.7348,11985,0
2015-05-08,6.7258,6.8161,6.6264,6.6264,33789,0
2015-05-11,6.6444,6.7165,6.545,6.581,17414,0
2015-05-12,6.5178,6.572,6.4092,6.5266,34441,0
2015-05-13,6.5538,6.6806,6.4183,6.5993,27508,0
2015-05-14,6.6083,6.7527,6.5993,6.7165,13988,0
2015-05-15,6.6625,6.7709,6.4907,6.5266,16998,0
2015-05-18,6.6444,6.6444,6.4184,6.563,26687,0
2015-05-19,6.5087,6.6172,6.4907,6.5538,5420,0
2015-05-20,6.7799,6.7799,6.5538,6.6806,30300,0
2015-05-21,6.6444,6.6895,6.5899,6.6806,17777,0
2015-05-22,6.7352,6.7535,6.653,6.7535,41895,0
2015-05-26,6.7352,6.7535,6.5437,6.7263,77931,0
2015-05-27,6.7263,6.7443,6.6349,6.7263,14124,0
2015-05-28,6.58,6.7443,6.5619,6.6896,22448,0
2015-05-29,6.6165,6.7443,6.4615,6.498,45055,0
2015-06-01,6.6623,6.7169,6.5437,6.7079,21249,0
2015-06-02,6.7443,6.8084,6.5619,6.7626,35984,0
2015-06-03,6.6623,6.863,6.6258,6.8174,38455,0
2015-06-04,6.7263,6.7994,6.7263,6.7718,31111,0
2015-06-05,6.8538,6.8538,6.6988,6.7443,5854,0
2015-06-08,6.7543,6.863,6.7543,6.8448,35433,0
2015-06-09,6.8448,6.8995,6.7535,6.8357,13034,0
2015-06-10,6.9177,6.9908,6.887,6.9817,22567,0
2015-06-11,7.1277,7.1277,6.9817,7.073,24290,0
2015-06-12,6.9908,7.1185,6.9908,7.1003,13122,0
2015-06-15,6.9908,7.0454,6.7079,6.927,40431,0
2015-06-16,6.8084,7.3101,6.8084,7.1459,28520,0
2015-06-17,7.0364,7.292,7.0364,7.1551,20059,0
2015-06-18,7.1915,7.2648,7.1825,7.1915,15444,0
2015-06-19,7.292,7.3558,7.1185,7.1185,47065,0
2015-06-22,7.292,7.3468,7.2556,7.3377,63741,0
2015-06-23,7.2098,7.3468,7.2098,7.3012,46143,0
2015-06-24,7.2829,7.3468,7.1277,7.2098,11400,0
2015-06-25,7.1733,7.3192,7.0913,7.1369,15277,0
2015-06-26,7.073,7.1369,6.9817,6.9908,21643,0
2015-06-29,7.1185,7.1277,6.6714,6.863,27831,0
2015-06-30,6.7443,6.9633,6.7443,6.9451,34991,0
2015-07-01,6.872,6.9908,6.8174,6.8812,15637,0
2015-07-02,6.8995,6.9177,6.8357,6.8448,15256,0
2015-07-06,6.863,6.863,6.7994,6.8538,3708,0
2015-07-07,6.8448,6.8448,6.7718,6.8174,4036,0
2015-07-08,6.6714,6.7899,6.5891,6.7352,12643,0
2015-07-09,6.6075,6.7626,6.5891,6.6258,15579,0
2015-07-10,6.7443,6.7535,6.6258,6.6258,11743,0
2015-07-13,6.7352,6.7352,6.58,6.5984,25938,0
2015-07-14,6.6075,6.653,6.498,6.5162,29779,0
2015-07-15,6.5254,6.6258,6.507,6.5984,9201,0
2015-07-16,6.58,6.5984,6.5345,6.5437,3085,0
2015-07-17,6.5527,6.6075,6.5437,6.5437,5085,0
2015-07-20,6.5527,6.5527,6.4433,6.5162,8662,0
2015-07-21,6.4067,6.5118,6.4067,6.4707,4073,0
2015-07-22,6.5254,6.5345,6.4249,6.4433,17063,0
2015-07-23,6.4433,6.4615,6.3885,6.3885,9960,0
2015-07-24,6.3885,6.3885,6.1785,6.1785,9773,0
2015-07-27,5.9868,6.0234,5.9275,6.0051,27513,0
2015-07-28,5.9593,6.0874,5.9324,6.0327,6176,0
2015-07-29,5.8865,6.0188,5.8683,5.923,19548,0
2015-07-30,5.9324,5.9324,5.8773,5.8957,30297,0
2015-07-31,5.9139,5.9868,5.8773,5.9275,178436,0
2015-08-03,5.8957,6.1511,5.8957,6.0029,33809,0
2015-08-04,5.8957,5.9868,5.8957,5.9868,101904,0
2015-08-05,5.9868,6.06,5.9324,6.06,90271,0
2015-08-06,6.1876,6.1876,5.9413,5.9868,15971,0
2015-08-07,6.0234,6.142,5.9324,6.142,141734,0
2015-08-10,6.1604,6.1604,6.0051,6.1147,23755,0
2015-08-11,5.9686,6.0691,5.9686,6.0506,26901,0
2015-08-12,5.9593,6.0234,5.8957,6.0234,15243,0
2015-08-13,6.005,6.0879,5.9313,6.0879,15947,0
2015-08-14,5.9959,6.1615,5.9773,6.1342,22286,0
2015-08-17,6.0234,6.0871,5.9865,6.0834,5312,0
2015-08-18,6.0191,6.1109,5.9959,6.1109,68881,0
2015-08-19,6.0234,6.1248,6.0234,6.1065,26927,0
2015-08-20,6.0418,6.1065,6.0327,6.0603,109450,0
2015-08-21,5.8666,6.0973,5.8666,6.0418,120265,0
2015-08-24,5.6728,5.9959,5.6728,5.885,29001,0
2015-08-25,5.9495,5.9819,5.6452,5.8898,39891,0
2015-08-26,5.7283,5.885,5.7283,5.885,11113,0
2015-08-27,5.756,5.8112,5.6636,5.8112,42286,0
2015-08-28,5.765,5.8112,5.6637,5.8021,143506,0
2015-08-31,5.8297,5.8297,5.6082,5.7192,42398,0
2015-09-01,5.7374,5.7374,5.5161,5.5806,46168,0
2015-09-02,5.5345,5.5899,5.5069,5.5622,20250,0
2015-09-03,5.5992,5.7283,5.396,5.7283,40364,0
2015-09-04,4.6122,5.3592,4.6122,5.3592,39745,0
2015-09-08,5.5531,5.5531,5.3988,5.4977,55703,0
2015-09-09,5.4423,5.5806,5.4238,5.5531,15596,0
2015-09-10,5.4055,5.5714,5.4055,5.5438,28485,0
2015-09-11,5.4331,5.5622,5.4238,5.5531,32628,0
2015-09-14,5.5345,5.6082,5.4977,5.5345,31758,0
2015-09-15,5.5438,5.7192,5.5345,5.7192,24910,0
2015-09-16,5.5899,5.6913,5.5345,5.6913,35891,0
2015-09-17,5.6821,5.756,5.5992,5.756,19939,0
2015-09-18,5.7006,5.8482,5.4423,5.4423,184407,0
2015-09-21,5.6728,6.0143,5.6728,5.9126,27337,0
2015-09-22,5.7927,6.005,5.7744,5.8666,3728,0
2015-09-23,5.7283,5.8389,5.5714,5.6268,7047,0
2015-09-24,5.5345,5.6728,5.5252,5.5899,5339,0
2015-09-25,5.6268,5.6452,5.4191,5.4884,10892,0
2015-09-28,5.6636,5.6636,5.3224,5.3316,6677,0
2015-09-29,5.2577,5.2577,5.0916,5.101,2911,0
2015-09-30,5.0733,5.2449,4.981,5.1563,23380,0
2015-10-01,4.8889,5.0365,4.5107,4.6214,30449,0
2015-10-02,4.6122,4.8058,4.6027,4.8058,17435,0
2015-10-05,4.935,5.0733,4.9165,5.0733,13102,0
2015-10-06,5.0733,5.1838,4.9533,5.1838,14004,0
2015-10-07,5.2855,5.3177,5.1102,5.1656,13440,0
2015-10-08,5.1195,5.3408,5.1195,5.3408,10367,0
2015-10-09,5.3868,5.4148,5.3501,5.4055,2926,0
2015-10-12,5.3224,5.4457,5.2946,5.3684,5859,0
2015-10-13,5.4423,5.4423,5.3501,5.3778,7731,0
2015-10-14,5.3316,5.3778,5.2025,5.2025,11068,0
2015-10-15,5.2577,5.3131,5.1656,5.3131,13939,0
2015-10-16,5.3408,5.3408,5.2025,5.267,22028,0
2015-10-19,5.3298,5.3868,5.2946,5.3868,10572,0
2015-10-20,5.3868,5.4464,5.3823,5.3868,14356,0
2015-10-21,5.396,5.396,5.3501,5.3684,3161,0
2015-10-22,5.396,5.4977,5.396,5.4977,4961,0
2015-10-23,5.396,5.4698,5.3408,5.4515,29734,0
2015-10-26,5.2855,5.4515,5.2855,5.3501,2185,0
2015-10-27,5.2485,5.2946,5.1838,5.2117,3026,0
2015-10-28,5.304,5.3224,5.23,5.2946,23923,0
2015-10-30,5.2395,5.2577,5.1748,5.1748,1556,0
2015-11-02,5.1748,5.2485,5.1748,5.2485,1344,0
2015-11-03,5.2485,5.396,5.0456,5.0548,8890,0
2015-11-04,5.1472,5.2485,5.0824,5.138,7534,0
2015-11-05,5.1748,5.2209,5.1748,5.2209,433,0
2015-11-06,5.2946,5.3408,5.2485,5.3316,5380,0
2015-11-09,5.2946,5.3026,5.1102,5.1838,8881,0
2015-11-10,4.7689,5.0733,4.5476,4.6399,24982,0
2015-11-11,4.5844,4.7043,4.5476,4.6306,39910,0
2015-11-12,4.6122,4.732,4.5107,4.6214,14914,0
2015-11-13,4.5751,4.8058,4.5567,4.5659,26231,0
2015-11-16,4.5844,4.649,4.5567,4.649,14491,0
2015-11-17,4.6582,4.6766,4.6027,4.6766,2776,0
2015-11-18,4.6122,4.6859,4.5384,4.5659,19111,0
2015-11-19,4.7906,4.8373,4.7345,4.8373,8593,0
2015-11-20,4.9121,4.959,4.8093,4.8842,4274,0
2015-11-23,4.7251,5.0806,4.7251,5.0806,8169,0
2015-11-24,4.9777,5.3146,4.9121,5.0993,17123,0
2015-11-25,4.9778,5.2583,4.9778,5.249,7711,0
2015-11-27,5.0937,5.1741,5.0932,5.1741,643,0
2015-11-30,5.1648,5.2023,5.1274,5.1929,10889,0
2015-12-01,5.1461,5.1833,5.1181,5.1833,7152,0
2015-12-02,5.0899,5.1274,5.0899,5.1274,2932,0
2015-12-03,5.0152,5.1975,5.0152,5.1274,6233,0
2015-12-04,5.0965,5.2023,5.0965,5.1461,4451,0
2015-12-07,5.0526,5.1929,5.0526,5.1648,10978,0
2015-12-08,5.1461,5.1461,5.0526,5.1181,24051,0
2015-12-09,5.1461,5.1461,4.8934,4.9402,30394,0
2015-12-10,4.9684,4.9871,4.8655,4.8934,15620,0
2015-12-11,4.7251,4.8934,4.6408,4.8186,27861,0
2015-12-14,4.8186,4.9777,4.7906,4.8748,61423,0
2015-12-15,4.9121,4.9121,4.8279,4.8841,32179,0
2015-12-16,4.87,4.9963,4.8186,4.9871,59090,0
2015-12-17,4.959,5.0245,4.7822,4.8934,23462,0
2015-12-18,4.7719,5.1648,4.6782,5.0526,96535,0
2015-12-21,4.9459,4.959,4.6595,4.8279,21092,0
2015-12-22,4.8373,4.8373,4.6782,4.6876,6262,0
2015-12-23,4.538,4.9121,4.538,4.9121,12489,0
2015-12-24,4.8748,4.9777,4.8559,4.8841,3403,0
2015-12-28,4.7063,4.8373,4.7063,4.8093,15459,0
2015-12-29,4.7719,4.8186,4.6782,4.6782,18657,0
2015-12-30,4.6595,4.7719,4.6033,4.6971,42649,0
2015-12-31,4.6127,4.7531,4.6127,4.7437,43418,0
2016-01-04,4.7063,4.8186,4.6316,4.6782,45122,0
2016-01-05,4.6782,4.7063,4.538,4.5566,29328,0
2016-01-06,4.5473,4.6016,4.3601,4.3881,22313,0
2016-01-07,4.2947,4.2947,4.1917,4.2384,4520,0
2016-01-08,4.2667,4.3881,4.2105,4.2291,19775,0
2016-01-11,4.3134,4.3788,4.173,4.3788,27567,0
2016-01-12,4.4724,4.4818,4.2478,4.2667,6941,0
2016-01-13,4.3788,4.3788,3.8081,3.9392,38062,0
2016-01-14,3.9484,4.0139,3.8829,4.0045,21962,0
2016-01-15,3.911,4.0888,3.9017,3.9672,30161,0
2016-01-19,3.9017,3.9017,3.9017,3.9017,0,0
2016-01-20,3.8454,4.0514,3.7613,4.0232,40795,0
2016-01-21,4.0331,4.0702,3.9306,3.9765,8739,0
2016-01-22,4.0606,4.0702,4.0139,4.0421,9756,0
2016-01-25,4.0139,4.0327,3.9765,3.9953,10582,0
2016-01-26,4.1168,4.1168,4.0327,4.0327,6952,0
2016-01-27,4.0602,4.0771,4.0232,4.0702,14705,0
2016-01-28,4.1544,4.1917,4.0711,4.1263,20644,0
2016-01-29,4.1913,4.2105,4.0981,4.1263,15128,0
2016-02-01,4.0995,4.1168,4.0139,4.0232,26347,0
2016-02-02,3.9953,4.0138,3.7892,3.8549,64851,0
2016-02-03,3.8549,3.8691,3.78,3.78,8609,0
2016-02-04,3.9205,3.9205,3.7332,3.7332,19959,0
2016-02-05,3.9017,3.9017,3.7427,3.7427,56605,0
2016-02-08,3.7427,3.8081,3.5743,3.7139,20418,0
2016-02-09,3.6209,3.677,3.5743,3.6397,15296,0
2016-02-10,3.7145,3.911,3.593,3.6584,24682,0
2016-02-11,3.6023,3.7239,3.565,3.6957,4482,0
2016-02-12,3.7014,3.8175,3.7014,3.8175,33024,0
2016-02-16,3.8829,4.0795,3.8829,3.9765,18801,0
2016-02-17,3.9953,4.1108,3.9484,4.0514,24620,0
2016-02-18,4.0421,4.0458,3.9298,4.0232,38375,0
2016-02-19,3.8829,4.3133,3.8829,4.2105,24228,0
2016-02-22,4.0327,4.5566,4.0327,4.4162,18617,0
2016-02-23,4.3402,4.4162,4.3402,4.3688,2820,0
2016-02-24,4.4448,4.4448,4.2738,4.3213,8742,0
2016-02-25,4.4258,4.4638,4.3974,4.4633,3675,0
2016-02-26,4.4638,4.6441,4.459,4.6346,4103,0
2016-02-29,4.6441,4.6441,4.5777,4.6252,6105,0
2016-03-01,4.6441,4.6441,4.5778,4.6062,3192,0
2016-03-02,4.6346,4.8247,4.6346,4.8057,13046,0
2016-03-03,4.7108,4.9767,4.7108,4.8057,14103,0
2016-03-04,4.891,4.9767,4.8342,4.8436,2380,0
2016-03-07,4.8342,4.9483,4.7771,4.8816,10134,0
2016-03-08,4.773,4.9387,4.773,4.7962,7282,0
2016-03-09,4.7392,4.9291,4.7392,4.7582,4550,0
2016-03-10,5.0715,5.0715,4.7202,4.9956,12314,0
2016-03-11,5.1191,5.5275,5.0906,5.5275,17751,0
2016-03-14,5.5084,5.5464,5.3564,5.4042,7157,0
2016-03-15,5.271,5.4042,5.1855,5.2996,6246,0
2016-03-16,5.271,5.3185,5.1761,5.2996,4140,0
2016-03-17,5.2804,5.3185,5.1949,5.271,26844,0
2016-03-18,5.3185,5.5369,5.309,5.4799,8747,0
2016-03-21,5.462,5.499,5.3044,5.4704,46543,0
2016-03-22,5.3659,5.5464,5.309,5.3469,22654,0
2016-03-23,5.3469,5.3469,5.1855,5.1949,21059,0
2016-03-24,5.1949,5.29,5.1381,5.29,10755,0
2016-03-28,5.2235,5.2947,5.1572,5.2141,9983,0
2016-03-29,5.0715,5.2996,5.0146,5.2331,34008,0
2016-03-30,5.2235,5.7175,5.2045,5.6795,23687,0
2016-03-31,5.7554,5.8124,5.6795,5.7175,6066,0
2016-04-01,5.6795,5.9928,5.6604,5.9549,6557,0
2016-04-04,5.8408,5.9834,5.8408,5.9453,9166,0
2016-04-05,5.8504,5.9074,5.7269,5.7554,13207,0
2016-04-06,5.7744,5.7744,5.4515,5.4515,5708,0
2016-04-07,5.5275,5.5464,5.3945,5.423,3569,0
2016-04-08,5.4136,5.518,5.3659,5.4042,6232,0
2016-04-11,5.5464,5.5749,5.423,5.442,3365,0
2016-04-12,5.5275,5.5464,5.4136,5.5275,10813,0
2016-04-13,5.6414,5.8408,5.6224,5.8408,25498,0
2016-04-14,5.7458,5.7554,5.5369,5.6224,40861,0
2016-04-15,5.6035,5.613,5.271,5.3659,39274,0
2016-04-18,5.442,5.6224,5.442,5.5654,5874,0
2016-04-19,5.5844,5.5939,5.4805,5.5369,5549,0
2016-04-20,5.518,5.5654,5.461,5.5654,20006,0
2016-04-21,5.5369,5.6413,5.5084,5.556,6582,0
2016-04-22,5.5654,5.6984,5.556,5.6224,9214,0
2016-04-25,5.5597,5.7744,5.5597,5.689,11473,0
2016-04-26,5.689,5.8599,5.689,5.8599,4437,0
2016-04-27,5.8504,6.0974,5.8504,6.0213,6013,0
2016-04-28,6.0213,6.0782,5.9928,6.0024,10072,0
2016-04-29,6.0024,6.0024,5.9263,5.9357,3234,0
2016-05-02,5.9549,6.1258,5.9549,5.9549,2816,0
2016-05-03,5.8695,5.8695,5.6699,5.6795,2579,0
2016-05-04,5.5275,5.7079,5.3659,5.689,7749,0
2016-05-05,5.613,5.8218,5.613,5.7744,4589,0
2016-05-06,5.8145,5.8408,5.8124,5.8408,843,0
2016-05-09,6.1449,6.4867,6.0974,6.3157,47417,0
2016-05-10,6.2302,6.3443,6.1828,6.2856,21089,0
2016-05-11,6.2492,6.2492,5.9074,6.1922,45466,0
2016-05-12,6.2018,6.2683,6.1962,6.2398,9448,0
2016-05-13,6.4108,6.4108,6.3157,6.3348,2571,0
2016-05-16,6.4677,6.6648,6.3443,6.5817,32647,0
2016-05-17,6.6956,6.7431,6.3443,6.3728,27047,0
2016-05-18,6.3538,6.6767,6.3538,6.6577,56389,0
2016-05-19,6.6577,6.6577,6.6481,6.6528,18597,0
2016-05-20,6.7431,6.8192,6.7099,6.7525,83596,0
2016-05-23,6.6956,7.028,6.6956,6.9236,51061,0
2016-05-24,6.9523,7.0003,6.9427,6.9715,39169,0
2016-05-25,6.9715,7.2305,6.962,7.2017,14473,0
2016-05-26,7.1633,7.2879,7.1251,7.2209,12380,0
2016-05-27,7.2209,7.2879,7.2017,7.2687,15377,0
2016-05-31,7.2687,7.5756,7.2687,7.5756,25788,0
2016-06-01,7.5277,7.5661,7.4318,7.4414,167854,0
2016-06-02,7.4126,7.4701,7.1441,7.2305,36458,0
2016-06-03,7.2976,7.2977,6.9811,7.0195,15365,0
2016-06-06,7.3935,7.3935,7.2879,7.3265,18510,0
2016-06-07,7.1441,7.2591,7.008,7.1538,8759,0
2016-06-08,7.1057,7.1777,7.0003,7.077,9540,0
2016-06-09,7.2879,7.2879,6.9044,6.9907,16179,0
2016-06-10,7.1346,7.1346,6.6071,6.7991,18009,0
2016-06-13,6.6166,6.7991,6.4729,6.6166,35450,0
2016-06-14,6.7733,6.8086,6.6359,6.7894,17049,0
2016-06-15,6.6071,7.0291,6.6071,6.9236,5363,0
2016-06-16,7.077,7.1154,6.9044,7.0482,6007,0
2016-06-17,6.8468,7.4606,6.8468,7.3455,25580,0
2016-06-20,7.3455,7.451,7.1154,7.2687,25868,0
2016-06-21,7.4798,7.4798,7.0387,7.0387,6169,0
2016-06-22,6.8756,7.2209,6.8756,7.1154,36663,0
2016-06-23,6.9331,7.451,6.9331,7.3265,18621,0
2016-06-24,7.1154,7.1154,6.8852,6.9523,14501,0
2016-06-27,6.8948,7.1346,6.7991,7.0291,20205,0
2016-06-28,7.0291,7.336,6.9523,6.9523,21639,0
2016-06-29,7.2017,7.403,7.0674,7.3455,18702,0
2016-06-30,7.3838,7.451,7.2784,7.3168,39110,0
2016-07-01,7.4989,7.6139,7.3647,7.5949,47023,0
2016-07-05,7.7099,7.7099,7.2113,7.3838,43550,0
2016-07-06,7.6139,8.1415,7.3264,8.0168,141012,0
2016-07-07,8.0647,8.2277,7.8825,8.0072,39574,0
2016-07-08,8.103,8.1223,7.9689,8.0743,35570,0
2016-07-11,8.0551,8.5442,8.0551,8.3621,58864,0
2016-07-12,8.4579,8.6208,8.4099,8.4387,39547,0
2016-07-13,8.4579,8.6881,8.266,8.4369,88841,0
2016-07-14,8.3524,8.4579,8.1798,8.2756,67608,0
2016-07-15,8.3333,8.6401,8.3236,8.6113,93648,0
2016-07-18,8.6305,9.3977,8.6305,9.3201,170318,0
2016-07-19,9.3496,9.4362,9.0332,9.1292,40892,0
2016-07-20,9.0046,9.2055,9.0046,9.0428,20269,0
2016-07-21,9.0237,9.0237,8.5011,8.5634,37308,0
2016-07-22,8.4867,8.6305,8.4004,8.6305,31001,0
2016-07-25,8.3621,8.5154,7.8537,8.3908,43165,0
2016-07-26,8.3908,8.7744,8.314,8.6497,65864,0
2016-07-27,8.6497,8.8128,8.5825,8.6401,29685,0
2016-07-28,8.4675,8.6305,8.3045,8.4867,10689,0
2016-07-29,8.4323,8.6305,8.4323,8.5825,17699,0
2016-08-01,8.247,8.6305,8.0034,8.5825,27855,0
2016-08-02,8.6113,8.6113,8.2863,8.525,16730,0
2016-08-03,8.4099,8.6305,8.4099,8.6113,10641,0
2016-08-04,8.2756,8.6208,8.2756,8.5442,12125,0
2016-08-05,8.5078,8.6305,8.5078,8.6113,22056,0
2016-08-08,8.5442,8.6305,8.2756,8.6208,11979,0
2016-08-09,8.3236,8.6689,8.3236,8.592,32989,0
2016-08-10,8.4195,8.5795,8.2277,8.3524,34612,0
2016-08-11,8.4771,8.4771,8.3524,8.429,7046,0
2016-08-12,8.5346,8.6113,8.3811,8.5634,5345,0
2016-08-15,8.3811,8.3811,7.9306,8.266,16959,0
2016-08-16,8.103,8.247,7.7866,8.1798,22163,0
2016-08-17,8.2852,8.2852,8.0935,8.199,10803,0
2016-08-18,8.1893,8.6148,8.1893,8.4213,11029,0
2016-08-19,8.4697,8.8661,8.4503,8.8468,79942,0
2016-08-22,9.1272,9.1272,8.7115,8.7211,27857,0
2016-08-23,8.7308,8.7501,8.346,8.5761,38752,0
2016-08-24,8.4891,8.6823,8.4891,8.663,6947,0
2016-08-25,8.5858,8.7018,8.4214,8.6727,15142,0
2016-08-26,8.7018,8.7018,8.4987,8.7018,16269,0
2016-08-29,8.7984,8.7984,8.5954,8.7115,40740,0
2016-08-30,8.7694,8.7694,8.5954,8.6919,21421,0
2016-08-31,8.6919,8.7405,8.5769,8.6437,22646,0
2016-09-01,8.5567,8.7018,8.4697,8.6727,24636,0
2016-09-02,8.7598,8.7598,8.5761,8.6919,19950,0
2016-09-06,8.6148,8.7018,8.5375,8.6727,41527,0
2016-09-07,8.7211,9.0982,8.6727,8.7405,89652,0
2016-09-08,9.0885,9.0885,8.7308,8.8371,29972,0
2016-09-09,8.8758,8.8758,8.2956,8.4891,22046,0
2016-09-12,8.5181,8.7018,8.4213,8.7018,19533,0
2016-09-13,8.6823,8.779,8.3731,8.4503,22540,0
2016-09-14,8.5374,8.6533,8.3924,8.5663,16543,0
2016-09-15,8.6051,8.7501,8.5567,8.7308,27307,0
2016-09-16,8.6051,8.7888,8.2183,8.2956,38183,0
2016-09-19,8.4406,8.7211,8.4406,8.7211,23867,0
2016-09-20,8.7888,8.7888,8.5663,8.5858,9732,0
2016-09-21,8.5471,8.6244,8.5084,8.5761,11691,0
2016-09-22,8.7115,8.7694,8.6823,8.7694,46591,0
2016-09-23,8.7694,8.7888,8.5181,8.5277,12376,0
2016-09-26,8.4697,8.4987,8.2375,8.4503,9989,0
2016-09-27,8.3731,8.5181,8.2474,8.5181,7397,0
2016-09-28,8.5374,8.6203,8.5374,8.5858,6572,0
2016-09-29,8.5181,8.6244,8.4793,8.5374,3834,0
2016-09-30,8.5761,8.6823,8.5761,8.6629,2298,0
2016-10-03,8.4891,8.7211,8.4891,8.7018,5329,0
2016-10-04,8.7018,8.8178,8.5084,8.6148,3126,0
2016-10-05,8.5277,8.7719,8.5277,8.6919,32758,0
2016-10-06,8.5858,8.7211,8.5858,8.7018,33383,0
2016-10-07,8.7211,8.9821,8.7182,8.9725,39157,0
2016-10-10,9.0402,9.1755,8.9918,9.0595,61283,0
2016-10-11,9.0595,9.0595,8.895,8.895,10645,0
2016-10-12,8.9338,8.9918,8.8758,8.8854,18023,0
2016-10-13,8.8178,8.9242,8.7984,8.808,16545,0
2016-10-14,8.8661,8.9435,8.8468,8.8758,22024,0
2016-10-17,8.895,8.895,8.7984,8.8275,13250,0
2016-10-18,8.8178,8.895,8.8178,8.8178,6376,0
2016-10-19,8.7211,8.895,8.7211,8.8178,31471,0
2016-10-20,8.895,8.895,8.8468,8.8854,7623,0
2016-10-21,8.8854,8.8854,8.808,8.8178,23381,0
2016-10-24,8.895,8.9435,8.8178,8.895,25470,0
2016-10-25,8.9435,8.9705,8.8468,8.8564,12655,0
2016-10-26,8.8661,8.9242,8.8159,8.8564,22984,0
2016-10-27,8.8854,9.133,8.779,8.9435,35051,0
2016-10-28,9.0207,9.0207,8.7694,8.779,18421,0
2016-10-31,8.895,8.895,8.6919,8.6919,23272,0
2016-11-01,8.7501,8.7501,8.1987,8.2956,5640,0
2016-11-02,8.3053,8.344,8.2666,8.286,8989,0
2016-11-03,8.315,8.4117,8.2183,8.3537,11471,0
2016-11-04,8.3537,8.6051,8.3295,8.4213,13631,0
2016-11-07,8.663,8.663,8.344,8.46,9085,0
2016-11-08,8.4503,8.5858,8.3827,8.5471,3066,0
2016-11-09,8.46,8.9985,8.46,8.9725,44798,0
2016-11-10,9.0304,9.2334,8.8854,9.2238,74618,0
2016-11-11,9.2334,9.629,9.2326,9.4075,70689,0
2016-11-14,9.4372,9.543,9.3496,9.4075,22978,0
2016-11-15,9.4323,9.669,9.3692,9.601,77748,0
2016-11-16,9.553,9.669,9.543,9.669,41981,0
2016-11-17,9.523,10.025,9.523,9.949,114889,0
2016-11-18,10.026,10.222,10.026,10.173,72704,0
2016-11-21,10.153,10.222,9.998,10.193,41709,0
2016-11-22,10.212,10.222,9.9,9.929,22920,0
2016-11-23,9.881,10.076,9.832,9.919,25190,0
2016-11-25,9.735,9.929,9.735,9.929,14620,0
2016-11-28,9.979,10.066,9.939,10.007,29500,0
2016-11-29,10.026,10.026,9.852,9.852,17687,0
2016-11-30,9.969,9.969,9.832,9.852,116507,0
2016-12-01,9.979,10.026,9.803,9.872,13915,0
2016-12-02,9.852,9.938,9.832,9.919,13663,0
2016-12-05,9.919,10.007,9.91,9.91,46813,0
2016-12-06,9.919,10.153,9.919,10.066,88008,0
2016-12-07,10.056,10.056,9.979,9.998,28066,0
2016-12-08,10.056,10.222,10.036,10.105,170104,0
2016-12-09,10.222,10.222,9.969,10.066,28160,0
2016-12-12,10.036,10.095,9.832,9.959,39713,0
2016-12-13,10.066,10.067,9.2967,9.609,46941,0
2016-12-14,9.515,9.657,9.1897,9.1994,31435,0
2016-12-15,9.2384,9.774,9.2008,9.754,67409,0
2016-12-16,9.793,10.007,9.628,9.706,132648,0
2016-12-19,9.852,9.852,9.599,9.676,45622,0
2016-12-20,9.715,9.774,9.4719,9.657,38046,0
2016-12-21,9.676,9.676,9.4719,9.549,22062,0
2016-12-22,9.696,9.706,9.219,9.2676,10620,0
2016-12-23,9.2619,9.735,9.2619,9.628,29909,0
2016-12-27,9.637,9.754,9.609,9.647,15238,0
2016-12-28,9.618,9.618,9.2578,9.2578,4831,0
2016-12-29,9.2707,9.2707,9.1312,9.1994,6623,0
2016-12-30,9.1994,9.2773,9.0826,9.219,10080,0
2017-01-03,9.4035,9.4035,9.1312,9.1604,2484,0
2017-01-04,9.2155,9.4234,9.2092,9.2092,25320,0
2017-01-05,9.2243,9.2481,9.1507,9.1604,4622,0
2017-01-06,9.2594,9.2594,8.8879,8.8976,13613,0
2017-01-09,8.8393,8.8393,8.5083,8.5375,19591,0
2017-01-10,8.4011,8.5326,8.2551,8.5326,34556,0
2017-01-11,8.4206,8.6445,8.3038,8.5472,15422,0
2017-01-12,8.6348,8.7614,8.518,8.6834,19039,0
2017-01-13,8.6834,9.0826,8.6834,9.0145,8412,0
2017-01-17,8.849,9.0242,8.849,8.9756,8765,0
2017-01-18,8.9659,8.9756,8.8003,8.9365,7040,0
2017-01-19,8.8782,8.9268,8.7438,8.8976,6117,0
2017-01-20,8.9895,9.0826,8.7711,8.849,3977,0
2017-01-23,8.8294,8.9073,8.7906,8.9073,3993,0
2017-01-24,8.8792,9.0534,8.8792,9.0095,8515,0
2017-01-25,9.0339,9.2773,9.0339,9.1994,10843,0
2017-01-26,9.219,9.2287,8.9073,8.9317,7480,0
2017-01-27,9.0145,9.0145,8.7127,8.8003,19889,0
2017-01-30,8.7614,9.0048,8.6057,8.9659,17090,0
2017-01-31,8.9756,9.1215,8.849,8.995,21496,0
2017-02-01,9.1507,9.1604,8.9559,8.9756,10246,0
2017-02-02,8.9415,8.995,8.8441,8.9659,3763,0
2017-02-03,8.9853,9.1799,8.9559,9.0534,9679,0
2017-02-06,8.9607,9.0826,8.9607,9.0048,8887,0
2017-02-07,8.9171,9.1799,8.7614,9.0048,15812,0
2017-02-08,8.9268,9.0339,8.7322,8.9756,24771,0
2017-02-09,9.0856,9.0856,8.8393,8.995,8660,0
2017-02-10,9.1215,9.1215,8.917,9.0145,5331,0
2017-02-13,9.1701,9.1701,8.7808,8.9365,15313,0
2017-02-14,8.7224,9.1215,8.7224,8.9073,38814,0
2017-02-15,8.7127,8.9365,8.7127,8.9073,24362,0
2017-02-16,8.8879,9.0436,8.8782,8.8782,16988,0
2017-02-17,9.0048,9.068,8.8976,8.9756,13013,0
2017-02-21,9.0826,9.0826,8.849,8.849,15867,0
2017-02-22,8.7614,8.8879,8.6818,8.81,45030,0
2017-02-23,8.81,8.9571,8.8002,8.8591,11355,0
2017-02-24,8.8395,8.8493,8.604,8.6726,21296,0
2017-02-27,8.7512,8.9866,8.4863,8.8689,60769,0
2017-02-28,8.8296,8.8493,8.604,8.7218,53513,0
2017-03-01,8.5451,8.8198,8.5451,8.7414,57561,0
2017-03-02,8.7414,8.7414,8.4826,8.5451,4992,0
2017-03-03,8.4372,8.4471,7.9271,8.0154,32273,0
2017-03-06,7.9075,7.9663,7.7505,7.8191,19795,0
2017-03-07,7.7995,7.7995,7.2893,7.3187,43432,0
2017-03-08,7.4071,7.5738,7.2893,7.3777,18022,0
2017-03-09,7.4267,7.6622,7.4071,7.4071,33802,0
2017-03-10,7.4954,7.5289,7.2207,7.3285,24162,0
2017-03-13,7.2109,7.564,7.2109,7.3973,23962,0
2017-03-14,7.3973,7.461,7.1942,7.3089,38052,0
2017-03-15,7.4267,7.878,7.3483,7.6033,64328,0
2017-03-16,7.8191,8.0546,7.6132,8.0154,23087,0
2017-03-17,8.084,8.1036,7.7799,8.0154,24488,0
2017-03-20,8.035,8.0938,7.8191,8.084,16285,0
2017-03-21,8.035,8.035,7.6033,7.7995,72852,0
2017-03-22,7.7603,7.8191,7.4169,7.6818,54766,0
2017-03-23,7.7787,7.8093,7.5738,7.5738,15133,0
2017-03-24,7.7308,7.878,7.5248,7.5934,17525,0
2017-03-27,7.5346,7.7308,7.5248,7.7308,8456,0
2017-03-28,7.6524,7.7897,7.6033,7.7014,11126,0
2017-03-29,7.7407,8.192,7.7407,8.1036,15520,0
2017-03-30,8.1036,8.1036,7.8681,7.8977,31543,0
2017-03-31,8.0055,8.2018,7.7799,7.9859,7872,0
2017-04-03,7.9761,8.3097,7.9761,8.2018,45484,0
2017-04-04,8.3881,8.4127,7.8681,7.9075,26811,0
2017-04-05,7.8977,8.0448,7.7112,7.8681,19723,0
2017-04-06,7.878,8.3097,7.8093,8.3097,33368,0
2017-04-07,8.1036,8.241,8.1036,8.2214,11290,0
2017-04-10,8.2312,8.2851,8.1232,8.2116,42187,0
2017-04-11,8.1626,8.2999,8.0938,8.1724,29613,0
2017-04-12,8.2901,8.3391,8.1428,8.2214,15780,0
2017-04-13,8.3195,8.3489,8.0875,8.1036,30294,0
2017-04-17,8.2214,8.2999,8.1626,8.2312,11122,0
2017-04-18,8.2704,8.5059,8.0546,8.3489,213396,0
2017-04-19,8.4863,8.5451,8.1822,8.5157,34112,0
2017-04-20,8.5549,8.7806,8.2901,8.5942,88374,0
2017-04-21,8.6824,8.7512,8.5746,8.7414,8558,0
2017-04-24,8.8002,8.9375,8.6236,8.9179,25192,0
2017-04-25,8.9375,9.0651,8.7904,8.8002,184475,0
2017-04-26,8.7512,9.1632,8.6727,8.9866,66381,0
2017-04-27,8.9866,9.124,8.8983,8.9965,31483,0
2017-04-28,9.0259,9.124,8.7021,8.761,16682,0
2017-05-01,8.8983,8.9571,8.7414,8.761,6918,0
2017-05-02,8.81,8.8296,8.7119,8.7806,18953,0
2017-05-03,8.8296,8.8983,8.653,8.7806,16455,0
2017-05-04,8.7904,8.8688,8.6922,8.8002,20045,0
2017-05-05,8.8051,8.9277,8.6726,8.8002,22206,0
2017-05-08,8.2116,8.8689,7.8387,7.9075,40123,0
2017-05-09,7.9271,7.9271,7.5715,7.7505,35893,0
2017-05-10,7.672,7.878,7.6033,7.6426,34765,0
2017-05-11,7.7505,7.9467,7.6524,7.8191,47283,0
2017-05-12,7.6622,7.7701,7.4267,7.6328,64312,0
2017-05-15,7.6426,7.7887,7.5052,7.6132,22195,0
2017-05-16,7.6132,7.7011,7.5248,7.6132,35207,0
2017-05-17,7.564,7.7799,7.3581,7.6426,58550,0
2017-05-18,7.6033,7.6033,7.2109,7.2795,23268,0
2017-05-19,7.2991,7.2991,7.0736,7.2795,28182,0
2017-05-22,7.1618,7.4169,7.103,7.3973,12304,0
2017-05-23,7.4468,7.526,7.1398,7.4468,25201,0
2017-05-24,7.5037,7.5557,7.3082,7.4468,34845,0
2017-05-25,7.4171,7.6448,7.4171,7.5656,41907,0
2017-05-26,7.1101,7.5755,7.0903,7.5755,24348,0
2017-05-30,7.5755,7.9716,7.2883,7.9716,51169,0
2017-05-31,7.7043,7.9617,7.4765,7.9518,49665,0
2017-06-01,7.9518,8.1103,7.8231,7.9815,67078,0
2017-06-02,7.9518,8.0013,7.7142,7.8429,20273,0
2017-06-05,7.9419,7.9419,7.5854,7.8528,33249,0
2017-06-06,7.7637,7.8627,7.625,7.7439,73380,0
2017-06-07,7.7736,7.9914,7.7092,7.833,43990,0
2017-06-08,7.8726,8.0707,7.6944,7.833,18805,0
2017-06-09,7.9122,8.14,7.8181,7.9122,25248,0
2017-06-12,7.9815,8.0409,7.3379,7.3775,23137,0
2017-06-13,7.427,7.8478,7.4072,7.7142,58271,0
2017-06-14,7.9221,8.1697,7.2487,7.2586,75002,0
2017-06-15,7.4468,7.7043,7.427,7.4963,47348,0
2017-06-16,7.5755,7.7043,7.3775,7.4072,29917,0
2017-06-19,7.4369,7.5844,7.427,7.4369,9202,0
2017-06-20,7.4072,7.4864,7.0507,7.0705,59153,0
2017-06-21,7.0921,7.4468,7.0921,7.328,30071,0
2017-06-22,7.4072,7.5062,7.3478,7.3577,31070,0
2017-06-23,7.5755,7.5755,7.2131,7.3577,15937,0
2017-06-26,7.3478,7.526,7.3201,7.4369,12970,0
2017-06-27,7.2388,7.4389,7.2388,7.3775,3837,0
2017-06-28,7.4468,7.5755,7.328,7.427,21733,0
2017-06-29,7.5556,7.6448,7.3973,7.5854,15555,0
2017-06-30,7.6646,7.7842,7.5508,7.7043,25994,0
2017-07-03,7.7736,7.787,7.5062,7.625,12817,0
2017-07-05,7.5211,7.7439,7.3577,7.4072,40678,0
2017-07-06,7.3181,7.5161,7.2946,7.3676,49787,0
2017-07-07,7.4369,7.5062,7.3775,7.4369,44259,0
2017-07-10,7.3973,7.4864,7.2784,7.2883,19014,0
2017-07-11,7.2883,7.2982,6.7932,6.8427,46431,0
2017-07-12,6.9021,7.0903,6.9021,7.0408,18161,0
2017-07-13,6.9885,7.2883,6.9418,7.2091,20273,0
2017-07-14,7.3171,7.3577,7.1299,7.1596,12383,0
2017-07-17,7.021,7.5359,7.021,7.4369,35811,0
2017-07-18,7.4567,7.5458,7.2784,7.328,9489,0
2017-07-19,7.2388,7.4666,7.2388,7.3874,13190,0
2017-07-20,7.5161,7.5656,7.1398,7.1794,20922,0
2017-07-21,7.2982,7.4666,7.2487,7.3874,21913,0
2017-07-24,7.3202,7.526,7.1497,7.427,22985,0
2017-07-25,7.5755,7.5755,7.3478,7.3478,28777,0
2017-07-26,7.1764,7.4567,7.1764,7.3379,28175,0
2017-07-27,7.5062,7.5062,7.2487,7.2883,11361,0
2017-07-28,7.4963,7.4963,7.1992,7.3775,7409,0
2017-07-31,7.0903,7.4765,7.0903,7.3577,18551,0
2017-08-01,7.3181,7.5656,7.3181,7.4468,7816,0
2017-08-02,7.3181,7.427,7.2784,7.3082,6349,0
2017-08-03,7.4765,7.4765,7.219,7.219,12942,0
2017-08-04,7.2883,7.4567,7.2883,7.3676,11049,0
2017-08-07,7.427,7.427,7.3676,7.3973,15089,0
2017-08-08,7.4171,7.5161,7.1398,7.1398,13868,0
2017-08-09,7.1794,7.3477,7.1101,7.1695,21787,0
2017-08-10,7.1596,7.3478,6.9616,7.1299,56459,0
2017-08-11,6.9715,7.1794,6.8724,7.1398,62162,0
2017-08-14,7.0903,7.4666,7.0903,7.2487,498297,0
2017-08-15,7.219,7.3874,7.1497,7.2289,60835,0
2017-08-16,7.1893,7.4369,7.1299,7.2784,66279,0
2017-08-17,7.3181,7.5112,7.1794,7.1794,55864,0
2017-08-18,7.1794,7.3775,7.1299,7.2091,54737,0
2017-08-21,7.4171,7.427,7.1101,7.12,44124,0
2017-08-22,7.39,7.74,7.3403,7.535,54603,0
2017-08-23,7.2,7.5,7.2,7.45,10216,0
2017-08-24,7.48,7.67,7.37,7.56,38756,0
2017-08-25,7.77,7.9,7.59,7.66,26267,0
2017-08-28,7.9985,8.13,7.9312,8.09,54973,0
2017-08-29,8.33,8.3665,8.1,8.2,33018,0
2017-08-30,8.14,8.23,8.1,8.21,9446,0
2017-08-31,8.22,8.53,8.2,8.33,24204,0
2017-09-01,8.35,8.73,8.27,8.59,25019,0
2017-09-05,8.65,9,8.55,8.98,67137,0
2017-09-06,8.83,9.4,8.83,9,92886,0
2017-09-07,9,9.15,8.85,9.04,38253,0
2017-09-08,9.05,9.41,9.05,9.33,56510,0
2017-09-11,9.33,9.33,8.72,8.88,63531,0
2017-09-12,8.88,9.01,8.83,8.89,27314,0
2017-09-13,8.91,9.12,8.78,8.98,24097,0
2017-09-14,9.03,9.075,8.9,8.96,30993,0
2017-09-15,9.04,9.21,8.937,9.18,25998,0
2017-09-18,9.04,9.26,9.04,9.22,28397,0
2017-09-19,9.34,9.34,9.08,9.24,23708,0
2017-09-20,9.2584,9.4,9.21,9.34,11887,0
2017-09-21,9.41,9.44,9.22,9.42,30179,0
2017-09-22,9.4,9.6888,9.4,9.56,79846,0
2017-09-25,9.77,9.77,9.4,9.51,37103,0
2017-09-26,9.6,9.76,9.42,9.69,29579,0
2017-09-27,9.75,9.9,9.7,9.71,69109,0
2017-09-28,9.91,9.95,9.53,9.6,39928,0
2017-09-29,9.75,9.75,9.47,9.58,25800,0
2017-10-02,9.55,9.82,9.4,9.81,42099,0
2017-10-03,9.87,9.93,9.74,9.93,22651,0
2017-10-04,9.8805,9.93,9.57,9.71,24479,0
2017-10-05,9.51,9.7887,9.48,9.59,17690,0
2017-10-06,9.38,9.75,9.29,9.71,22077,0
2017-10-09,9.52,9.71,9.52,9.61,5802,0
2017-10-10,9.4,9.7001,9.4,9.5,28610,0
2017-10-11,9.5,9.78,9.5,9.71,14952,0
2017-10-12,9.48,9.9,9.48,9.86,25605,0
2017-10-13,9.86,9.95,9.86,9.95,29725,0
2017-10-16,9.93,9.95,9.78,9.93,29035,0
2017-10-17,9.9,9.9,9.64,9.64,3970,0
2017-10-18,9.67,9.75,9.525,9.6861,15397,0
2017-10-19,9.8772,9.8772,9.54,9.82,9590,0
2017-10-20,9.7712,9.7712,9.71,9.71,3017,0
2017-10-23,9.88,9.9,9.56,9.59,15078,0
2017-10-24,9.67,9.89,9.525,9.81,8189,0
2017-10-25,9.84,9.84,9.502,9.65,11275,0
2017-10-26,9.72,9.78,9.59,9.61,7630,0
2017-10-27,9.61,9.66,9.57,9.66,1033,0
2017-10-30,9.63,9.63,9.34,9.37,10331,0
2017-10-31,9.46,9.75,9.3981,9.65,3955,0
2017-11-01,9.6,9.645,9.39,9.39,2349,0
2017-11-02,9.41,9.67,9.41,9.43,9164,0
2017-11-03,9.78,9.78,9.19,9.26,9283,0
2017-11-06,8.9,8.99,7.15,7.15,173666,0
2017-11-07,7.1,7.37,6.78,7.13,129514,0
2017-11-08,7.13,7.4,7.08,7.39,96318,0
2017-11-09,7.39,7.71,7.39,7.5,53970,0
2017-11-10,7.57,7.92,7.57,7.62,31831,0
