Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,2.3973,2.4613,2.2967,2.3059,34977,0
2010-08-24,2.2876,2.5711,2.2876,2.4524,56022,0
2010-08-25,2.4338,2.553,2.4338,2.5254,26858,0
2010-08-26,2.5254,2.5437,2.4524,2.4795,15753,0
2010-08-27,2.4889,2.5804,2.443,2.5711,38904,0
2010-08-30,2.553,2.5711,2.443,2.443,28566,0
2010-08-31,2.4979,2.5804,2.4249,2.443,30539,0
2010-09-01,2.4795,2.6353,2.4795,2.6079,48866,0
2010-09-02,2.5348,2.6718,2.5348,2.6718,34629,0
2010-09-03,2.617,2.7451,2.617,2.7451,49974,0
2010-09-07,2.7361,2.7361,2.6627,2.6994,36242,0
2010-09-08,2.7179,2.7361,2.6994,2.7361,10055,0
2010-09-09,2.7818,2.8364,2.7361,2.7909,15760,0
2010-09-10,2.8,2.855,2.6903,2.7084,65415,0
2010-09-13,2.7361,2.8275,2.6903,2.8275,39660,0
2010-09-14,2.8182,2.8364,2.6903,2.7084,25231,0
2010-09-15,2.6903,2.7909,2.6903,2.7179,48721,0
2010-09-16,2.7084,2.7084,2.5348,2.5711,17635,0
2010-09-17,2.5895,2.5895,2.4706,2.4795,67727,0
2010-09-20,2.4795,2.5254,2.443,2.4706,56247,0
2010-09-21,2.4613,2.4613,2.3243,2.3518,49302,0
2010-09-22,2.3334,2.3518,2.2236,2.2236,61768,0
2010-09-23,2.2143,2.2692,2.1504,2.1686,30194,0
2010-09-24,2.178,2.3151,2.1686,2.2876,49939,0
2010-09-27,2.2967,2.2967,2.2418,2.2418,12636,0
2010-09-28,2.251,2.3424,2.2236,2.2692,29281,0
2010-09-29,2.2603,2.2603,2.1961,2.2327,28646,0
2010-09-30,2.251,2.3151,2.2236,2.2236,38323,0
2010-10-01,2.2327,2.2327,2.178,2.2052,22675,0
2010-10-04,2.2052,2.2327,2.178,2.178,19749,0
2010-10-05,2.2052,2.4065,2.1869,2.3699,41073,0
2010-10-06,2.3699,2.4065,2.3518,2.3973,38730,0
2010-10-07,2.4249,2.4613,2.3793,2.3973,30611,0
2010-10-08,2.3518,2.4524,2.3518,2.443,29652,0
2010-10-11,2.443,2.4979,2.4338,2.4706,24658,0
2010-10-12,2.4524,2.4706,2.4156,2.4524,19160,0
2010-10-13,2.4795,2.617,2.4065,2.5711,55533,0
2010-10-14,2.5804,2.6627,2.5711,2.617,47493,0
2010-10-15,2.6353,2.6353,2.5163,2.617,38772,0
2010-10-18,2.6353,2.6444,2.5895,2.5989,40676,0
2010-10-19,2.5711,2.5804,2.2692,2.4979,60184,0
2010-10-20,2.5163,2.5437,2.4706,2.5163,24844,0
2010-10-21,2.5348,2.5348,2.4156,2.4613,17989,0
2010-10-22,2.4795,2.5163,2.4706,2.4795,28197,0
2010-10-25,2.4889,2.5163,2.4706,2.4889,21977,0
2010-10-26,2.5072,2.5254,2.4706,2.4889,21399,0
2010-10-27,2.4613,2.4979,2.3243,2.3883,45188,0
2010-10-28,2.4156,2.4249,2.3151,2.3334,14366,0
2010-10-29,2.3334,2.4065,2.3334,2.3424,24499,0
2010-11-01,2.3793,2.3793,2.2692,2.3059,41058,0
2010-11-02,2.3424,2.4706,2.3151,2.4706,34646,0
2010-11-03,2.4613,2.4613,2.3334,2.443,16721,0
2010-11-04,2.4979,2.7818,2.4979,2.7724,107633,0
2010-11-05,2.7818,2.8364,2.7543,2.8093,44360,0
2010-11-08,2.8182,3.1752,2.8093,3.0835,73655,0
2010-11-09,3.102,3.2757,3.102,3.2026,65252,0
2010-11-10,3.2208,3.4038,3.2026,3.3856,48567,0
2010-11-11,3.3307,3.3399,3.1661,3.2484,128135,0
2010-11-12,3.2757,3.2757,3.0379,3.1661,96362,0
2010-11-15,3.1661,3.2939,3.0929,3.2301,22718,0
2010-11-16,3.3399,3.3399,2.8641,3.0835,84331,0
2010-11-17,3.0929,3.1294,3.0196,3.0468,45798,0
2010-11-18,3.0835,3.1294,3.0468,3.0929,61535,0
2010-11-19,3.0652,3.1476,3.0564,3.1203,49928,0
2010-11-22,3.1203,3.2118,3.0468,3.0468,39319,0
2010-11-23,3.0289,3.0929,2.8,2.8093,39931,0
2010-11-24,2.8823,2.9737,2.8731,2.9097,55004,0
2010-11-26,3.0196,3.0196,2.919,2.919,9887,0
2010-11-29,2.8915,2.9648,2.7818,2.9097,94210,0
2010-11-30,2.8641,2.8641,2.6538,2.6994,459937,0
2010-12-01,2.7635,2.855,2.6444,2.6444,137642,0
2010-12-02,2.6538,2.7451,2.6538,2.7084,88504,0
2010-12-03,2.6903,2.8182,2.6538,2.8182,77991,0
2010-12-06,2.8182,2.8182,2.7451,2.7635,66035,0
2010-12-07,2.8,2.8458,2.7724,2.8,67977,0
2010-12-08,2.8182,2.9281,2.7266,2.8731,78817,0
2010-12-09,2.8823,2.9372,2.8,2.9007,74731,0
2010-12-10,2.9097,2.9555,2.9097,2.9555,45469,0
2010-12-13,2.9648,2.9648,2.8182,2.8641,28948,0
2010-12-14,2.8823,2.8823,2.8,2.8364,74510,0
2010-12-15,2.8823,2.9097,2.8,2.8823,22728,0
2010-12-16,2.8823,3.0196,2.8641,3.0196,51051,0
2010-12-17,3.0196,3.0835,2.9464,3.0835,49370,0
2010-12-20,3.0379,3.0747,2.9737,3.0289,79071,0
2010-12-21,3.0468,3.1936,3.0379,3.1936,46568,0
2010-12-22,3.2026,3.3033,3.1203,3.1843,25011,0
2010-12-23,3.1752,3.2026,3.1203,3.1936,27439,0
2010-12-27,3.1936,3.2576,3.1661,3.2576,22612,0
2010-12-28,3.2484,3.2484,3.1385,3.1569,27997,0
2010-12-29,3.1752,3.2026,3.1203,3.2026,20326,0
2010-12-30,3.2118,3.2851,3.1752,3.2576,36087,0
2010-12-31,3.2484,3.2667,3.0929,3.1111,56012,0
2011-01-03,3.1752,3.2118,3.1203,3.2026,48100,0
2011-01-04,3.2208,3.2208,3.0835,3.1203,29273,0
2011-01-05,3.1203,3.2118,3.0196,3.1385,14997,0
2011-01-06,3.1294,3.2208,3.1111,3.1294,17950,0
2011-01-07,3.0929,3.1476,3.0105,3.1385,57320,0
2011-01-10,3.1111,3.2667,3.0196,3.2667,38665,0
2011-01-11,3.2667,3.3581,3.2208,3.3581,48676,0
2011-01-12,3.3581,3.4313,3.3489,3.3949,26475,0
2011-01-13,3.3764,3.4038,3.3399,3.3675,25448,0
2011-01-14,3.4038,3.7425,3.3856,3.7425,96300,0
2011-01-18,3.7425,3.7425,3.5686,3.5779,56346,0
2011-01-19,3.5686,3.587,3.3675,3.3675,68952,0
2011-01-20,3.3399,3.4038,3.2026,3.2208,60430,0
2011-01-21,3.2667,3.3489,3.2393,3.2393,27268,0
2011-01-24,3.2939,3.4313,3.2208,3.2301,38703,0
2011-01-25,3.2026,3.3216,3.2026,3.2939,38229,0
2011-01-26,3.3123,3.3949,3.2851,3.3764,20243,0
2011-01-27,3.3856,3.587,3.3675,3.4589,36261,0
2011-01-28,3.4222,3.4681,3.2118,3.2118,68850,0
2011-01-31,3.1476,3.3949,3.1476,3.3949,48877,0
2011-02-01,3.4038,3.6602,3.3856,3.6052,67862,0
2011-02-02,3.5686,3.587,3.5412,3.5779,14002,0
2011-02-03,3.5594,3.5686,3.5138,3.5594,9930,0
2011-02-04,3.5321,3.587,3.4406,3.4861,32253,0
2011-02-07,3.6784,3.8065,3.6236,3.7698,60115,0
2011-02-08,3.7792,4.0352,3.7792,3.9528,67544,0
2011-02-09,3.9437,3.9986,3.8524,3.9712,35448,0
2011-02-10,3.9252,3.9803,3.9252,3.9803,64032,0
2011-02-11,3.9986,4.2552,3.9986,4.1453,80199,0
2011-02-14,4.3647,4.4928,4.2091,4.2274,62980,0
2011-02-15,4.3097,4.3831,4.2091,4.2368,43962,0
2011-02-16,4.2274,4.2732,4.1908,4.2091,41042,0
2011-02-18,4.3097,4.3647,4.1908,4.2639,67838,0
2011-02-22,4.2552,4.3008,4.0628,4.0722,81406,0
2011-02-23,4.0352,4.328,4.0352,4.0903,52503,0
2011-02-24,4.1266,4.1999,4.0352,4.136,64981,0
2011-02-25,4.1178,4.1999,4.0445,4.1178,47175,0
2011-02-28,3.9803,4.1178,3.9803,4.0262,54058,0
2011-03-01,4.0352,4.0628,3.8156,3.8341,88560,0
2011-03-02,3.8614,3.889,3.7975,3.8248,56065,0
2011-03-03,3.8341,4.0445,3.8065,4.0262,99847,0
2011-03-04,4.0262,4.0352,3.8431,3.8797,38770,0
2011-03-07,3.9528,3.9528,3.7609,3.8431,72051,0
2011-03-08,3.8431,3.8797,3.7516,3.8341,60930,0
2011-03-09,3.8248,3.8614,3.7516,3.7881,39792,0
2011-03-10,3.6602,3.7609,3.5779,3.6326,90961,0
2011-03-11,3.587,3.7059,3.5412,3.6602,39291,0
2011-03-14,3.5412,3.8431,3.5412,3.8248,56345,0
2011-03-15,3.6966,3.8524,3.6966,3.7975,44778,0
2011-03-16,3.7975,3.8248,3.6966,3.7698,68961,0
2011-03-17,3.8614,3.8614,3.6419,3.6784,33140,0
2011-03-18,3.6784,3.7792,3.5779,3.6694,133451,0
2011-03-21,3.7516,3.9165,3.7241,3.9165,47675,0
2011-03-22,3.9348,4.0352,3.9165,4.008,22331,0
2011-03-23,4.008,4.0536,3.8981,4.0262,43851,0
2011-03-24,4.0169,4.1816,4.0169,4.1725,37840,0
2011-03-25,4.136,4.2091,4.1178,4.1725,31243,0
2011-03-28,4.2822,4.3008,4.1725,4.1908,43971,0
2011-03-29,4.2639,4.4562,4.2091,4.4562,77355,0
2011-03-30,4.4654,4.5478,4.4193,4.5019,56001,0
2011-03-31,4.5019,4.5202,4.2732,4.3554,69552,0
2011-04-01,4.3738,4.4193,4.2368,4.3191,68001,0
2011-04-04,4.5202,4.6301,4.3921,4.5296,100087,0
2011-04-05,4.5753,4.6943,4.5387,4.6025,130994,0
2011-04-06,4.3921,4.5753,4.3831,4.4928,97018,0
2011-04-07,4.5387,4.5387,4.3647,4.3738,51530,0
2011-04-08,4.4193,4.4744,4.2368,4.2456,75123,0
2011-04-11,4.2274,4.3191,4.136,4.2822,77192,0
2011-04-12,4.2185,4.4288,4.2091,4.4106,70475,0
2011-04-13,4.4288,4.5296,4.3647,4.4744,96608,0
2011-04-14,4.4377,4.5842,4.4377,4.5478,52777,0
2011-04-15,4.5478,4.6394,4.5296,4.6025,99584,0
2011-04-18,4.6482,5.1058,4.5387,4.9595,236101,0
2011-04-19,5.0143,5.1883,4.9595,5.0143,105504,0
2011-04-20,5.1242,5.2888,4.8771,4.9229,112911,0
2011-04-21,5.0417,5.0602,4.7949,4.8498,136375,0
2011-04-25,4.9229,6.1491,4.8498,4.9321,144109,0
2011-04-26,5.0785,5.0785,4.7491,4.8129,83547,0
2011-04-27,4.7491,4.758,4.3738,4.4106,113966,0
2011-04-28,4.3647,4.4106,4.2274,4.2732,95581,0
2011-04-29,4.3008,4.3831,4.1178,4.2552,140562,0
2011-05-02,4.2456,4.5296,4.1542,4.2552,248892,0
2011-05-03,4.2639,4.5019,4.2274,4.4471,110741,0
2011-05-04,4.4838,4.6301,4.4377,4.4928,80202,0
2011-05-05,4.6301,5.1699,4.4928,5.1058,163877,0
2011-05-06,5.2156,5.3894,5.0327,5.2525,104165,0
2011-05-09,5.3529,6.0669,5.3529,5.655,258451,0
2011-05-10,5.792,5.792,5.6457,5.7098,122084,0
2011-05-11,5.7188,6.0301,5.7188,5.8928,165106,0
2011-05-12,5.8563,6.1491,5.7007,6.0485,170399,0
2011-05-13,6.1215,6.1581,6.0485,6.0849,71181,0
2011-05-16,6.0849,6.506,6.0849,6.332,275424,0
2011-05-17,6.3501,6.579,6.2772,6.323,131259,0
2011-05-18,6.323,6.332,6.0849,6.3045,124949,0
2011-05-19,6.3138,6.323,6.1674,6.3045,91065,0
2011-05-20,6.2955,6.2955,6.0849,6.0849,91235,0
2011-05-23,5.9753,5.9753,5.4262,5.8928,137422,0
2011-05-24,5.9019,6.0391,5.6276,5.7098,108564,0
2011-05-25,5.7007,5.8928,5.6276,5.7738,48837,0
2011-05-26,5.7648,6.3684,5.7373,6.3501,85829,0
2011-05-27,6.3871,6.5426,6.2588,6.4693,67670,0
2011-05-31,6.6157,6.7254,6.5426,6.6706,245449,0
2011-06-01,6.6887,6.9269,6.6706,6.7987,142571,0
2011-06-02,6.8078,7.247,6.8078,7.0093,134069,0
2011-06-03,6.9269,7.0275,6.8628,6.8719,81540,0
2011-06-06,6.8719,6.9817,6.6982,6.7987,128996,0
2011-06-07,6.8169,6.9451,6.5884,6.6341,134214,0
2011-06-08,6.579,6.6341,6.1765,6.268,162609,0
2011-06-09,6.2772,6.4693,6.2588,6.4054,90233,0
2011-06-10,6.396,6.396,5.9844,5.9844,129787,0
2011-06-13,5.9935,6.1491,5.9019,5.9112,118750,0
2011-06-14,5.9844,6.1399,5.7556,6.1306,216089,0
2011-06-15,6.0391,6.1033,5.8744,5.9569,92881,0
2011-06-16,5.9475,5.9844,5.7738,5.8104,100836,0
2011-06-17,5.8652,5.9112,5.7738,5.847,210200,0
2011-06-20,5.7464,5.8835,5.7464,5.8744,93425,0
2011-06-21,5.9203,6.1581,5.8928,6.1581,76074,0
2011-06-22,6.1399,6.213,6.0575,6.1306,63686,0
2011-06-23,6.0669,6.323,5.9386,6.3138,74379,0
2011-06-24,6.323,6.396,6.2222,6.3871,463538,0
2011-06-27,6.3595,6.4966,6.2772,6.4327,85073,0
2011-06-28,6.4327,6.4509,6.1855,6.323,53193,0
2011-06-29,6.3138,6.3778,6.2039,6.3138,67507,0
2011-06-30,6.323,6.4966,6.323,6.4693,44433,0
2011-07-01,6.4509,6.6341,6.4054,6.6247,73072,0
2011-07-05,6.6887,6.7164,6.4966,6.6797,70299,0
2011-07-06,6.6887,6.8719,6.5607,6.8628,75668,0
2011-07-07,6.8993,7.1374,6.8993,7.0732,71926,0
2011-07-08,7.0275,7.1098,6.9269,7.0732,51007,0
2011-07-11,7.1098,7.5308,7.0183,7.5033,163532,0
2011-07-12,7.5765,7.6771,7.0915,7.1647,166831,0
2011-07-13,7.2563,7.366,6.8262,6.8993,92590,0
2011-07-14,6.9086,7.0093,6.7987,6.8719,44522,0
2011-07-15,6.881,7.1006,6.881,7.0641,52963,0
2011-07-18,6.9633,7.0275,6.8628,6.9908,87082,0
2011-07-19,6.9999,7.2379,6.9269,7.128,73440,0
2011-07-20,7.119,7.247,6.8993,7.2105,46420,0
2011-07-21,7.2288,7.6496,7.2288,7.5308,108351,0
2011-07-22,7.5581,7.5946,7.3387,7.3843,30663,0
2011-07-25,7.3203,7.3203,7.0915,7.2012,80074,0
2011-07-26,7.2105,7.2836,7.0367,7.0458,35419,0
2011-07-27,6.9817,7.0275,6.4877,6.515,105182,0
2011-07-28,6.5517,6.6706,6.4966,6.57,46102,0
2011-07-29,6.4509,6.57,6.4509,6.57,53260,0
2011-08-01,6.6341,6.6887,6.4327,6.6706,96795,0
2011-08-02,6.6523,6.6797,6.4418,6.4509,132628,0
2011-08-03,6.4327,6.6613,6.2404,6.5974,91056,0
2011-08-04,6.4966,6.6247,6.1123,6.1855,128277,0
2011-08-05,6.2497,6.2497,5.7188,5.728,105623,0
2011-08-08,5.2156,5.7373,4.9137,4.9137,144162,0
2011-08-09,4.9595,5.1883,4.0445,5.1151,255440,0
2011-08-10,4.9686,5.1058,4.6209,4.6301,84806,0
2011-08-11,4.6301,5.4536,4.5753,5.2707,90448,0
2011-08-12,5.2981,5.2981,4.9595,5.0785,70745,0
2011-08-15,5.1242,5.2888,4.9502,5.1699,79126,0
2011-08-16,5.0693,5.1058,4.7399,5.0143,98550,0
2011-08-17,4.9779,5.1242,4.8771,4.9502,50914,0
2011-08-18,4.8682,4.9045,4.5478,4.6482,157427,0
2011-08-19,4.5936,4.7949,4.3191,4.5202,73108,0
2011-08-22,4.6394,4.7399,4.6025,4.7399,86703,0
2011-08-23,4.7399,5.3988,4.6848,5.3622,90032,0
2011-08-24,5.3622,5.6915,5.2613,5.664,29779,0
2011-08-25,5.6915,6.2772,5.6915,6.268,190419,0
2011-08-26,6.1947,6.4784,6.1033,6.3138,87156,0
2011-08-29,6.5241,6.5426,6.3684,6.4966,96036,0
2011-08-30,6.506,6.5974,6.396,6.4418,88324,0
2011-08-31,6.4877,6.7895,6.332,6.5607,109493,0
2011-09-01,6.5426,6.7254,6.3595,6.3871,88328,0
2011-09-02,6.1306,6.3595,6.0209,6.0575,79628,0
2011-09-06,5.9112,6.1491,5.8194,6.0575,77657,0
2011-09-07,6.2222,6.2222,6.0391,6.0485,73125,0
2011-09-08,6.0391,6.213,5.6276,5.6732,101714,0
2011-09-09,5.6276,5.6824,5.179,5.243,112949,0
2011-09-12,5.051,5.417,5.051,5.2707,64206,0
2011-09-13,5.3071,5.6091,5.2888,5.4627,53852,0
2011-09-14,5.591,5.7738,5.2796,5.6,63667,0
2011-09-15,5.6457,5.8194,5.5359,5.792,53920,0
2011-09-16,5.8928,6.2315,5.8013,6.1491,239797,0
2011-09-19,6.0301,6.2588,5.8563,6.0759,92682,0
2011-09-20,6.0849,6.1947,5.6824,5.7098,65944,0
2011-09-21,5.7098,5.8563,5.2248,5.243,71919,0
2011-09-22,5.0876,5.4262,4.8953,5.1151,104640,0
2011-09-23,5.1517,5.2248,5.051,5.179,56781,0
2011-09-26,5.179,5.3071,4.8953,5.2981,61991,0
2011-09-27,5.3988,6.1399,5.2981,5.7738,125947,0
2011-09-28,5.7556,5.8563,5.5817,5.5817,90425,0
2011-09-29,5.7738,5.7738,4.9686,5.1517,61027,0
2011-09-30,5.0417,5.1517,4.8682,4.9045,100728,0
2011-10-03,4.8771,4.8771,4.4106,4.4106,86068,0
2011-10-04,4.4562,5.1423,4.1635,4.8771,172455,0
2011-10-05,4.9137,4.9137,4.4377,4.5936,80140,0
2011-10-06,4.5478,4.7032,4.3738,4.6209,129772,0
2011-10-07,4.6209,4.6575,4.3554,4.4193,63937,0
2011-10-10,4.5296,4.9413,4.4654,4.9413,88908,0
2011-10-11,5.051,5.3894,4.8405,5.2248,134004,0
2011-10-12,5.2888,5.7648,5.2888,5.7373,92075,0
2011-10-13,5.7007,5.9203,5.5817,5.9112,99478,0
2011-10-14,6.0027,6.0117,5.8288,5.9475,77402,0
2011-10-17,5.9475,6.0669,5.792,5.8013,68837,0
2011-10-18,5.8563,6.4418,5.847,6.3595,161376,0
2011-10-19,6.396,6.396,5.9569,5.9753,77544,0
2011-10-20,6.0301,6.1674,5.9295,6.0941,48223,0
2011-10-21,6.3412,6.3412,6.1306,6.2955,90578,0
2011-10-24,6.286,6.4784,6.2772,6.4054,84840,0
2011-10-25,6.323,6.3684,5.8104,5.8194,78192,0
2011-10-26,5.9475,6.2497,5.7464,6.1674,68942,0
2011-10-27,6.4143,6.6523,6.0759,6.4877,180308,0
2011-10-28,6.4693,6.7254,6.4693,6.4877,129049,0
2011-10-31,6.4693,6.6341,6.4693,6.506,121584,0
2011-11-01,6.4143,6.4143,5.5084,5.5633,190354,0
2011-11-02,5.6732,5.8288,5.6365,5.8013,80457,0
2011-11-03,5.8652,6.1674,5.6732,6.1306,83790,0
2011-11-04,6.2039,6.3684,6.0575,6.2404,88878,0
2011-11-07,6.2404,6.2404,5.7464,5.792,78205,0
2011-11-08,5.8194,5.9112,5.5084,5.6,112764,0
2011-11-09,5.4719,5.4809,5.1699,5.1973,115785,0
2011-11-10,5.2707,5.664,5.2707,5.6457,92834,0
2011-11-11,5.6824,5.8104,5.6,5.7738,108036,0
2011-11-14,5.7007,5.8928,5.6732,5.8013,90194,0
2011-11-15,5.8013,6.2404,5.8013,6.1765,69920,0
2011-11-16,6.0669,6.2497,5.9295,6.0575,117491,0
2011-11-17,6.0759,6.1306,5.4445,5.5359,83462,0
2011-11-18,5.6457,5.8744,5.5177,5.847,82523,0
2011-11-21,5.728,5.8563,5.5177,5.8194,64655,0
2011-11-22,5.792,5.9844,5.792,5.966,58814,0
2011-11-23,5.8835,5.9112,5.3894,5.4262,67810,0
2011-11-25,5.417,5.4809,5.1334,5.1423,28277,0
2011-11-28,5.3529,5.664,5.2613,5.6091,120861,0
2011-11-29,5.5817,5.783,5.4077,5.5633,76077,0
2011-11-30,5.8744,5.8744,5.6457,5.7738,459809,0
2011-12-01,5.7188,5.7188,5.4901,5.5084,92033,0
2011-12-02,5.664,5.664,5.3071,5.5084,66453,0
2011-12-05,5.6276,5.6276,5.1973,5.3346,96858,0
2011-12-06,5.3254,5.4077,5.2525,5.3439,74352,0
2011-12-07,5.2888,5.3164,5.2156,5.2796,75743,0
2011-12-08,5.2067,5.2525,4.9321,4.9321,64732,0
2011-12-09,4.9869,5.3894,4.7673,5.3254,71662,0
2011-12-12,5.234,5.234,4.9779,5.179,64328,0
2011-12-13,5.243,5.3071,5.1517,5.1973,46801,0
2011-12-14,5.1058,5.3071,4.9869,5.2613,102307,0
2011-12-15,5.3071,5.4996,5.234,5.4719,74274,0
2011-12-16,5.5177,5.5177,5.3346,5.3346,172890,0
2011-12-19,5.3988,5.4536,5.0052,5.0237,64482,0
2011-12-20,5.1973,5.6276,5.1517,5.6091,104421,0
2011-12-21,5.5727,5.792,5.5359,5.7738,47881,0
2011-12-22,5.8104,5.8928,5.7188,5.783,29704,0
2011-12-23,5.8381,5.9019,5.664,5.7007,43324,0
2011-12-27,5.7007,5.7188,5.5084,5.6457,31839,0
2011-12-28,5.6457,5.6457,5.4996,5.5268,21249,0
2011-12-29,5.591,5.6732,5.5177,5.591,26308,0
2011-12-30,5.4627,5.9019,5.4262,5.6365,46905,0
2012-01-03,5.8194,5.9019,5.5359,5.5633,69335,0
2012-01-04,5.4719,5.5268,5.3988,5.4077,70033,0
2012-01-05,5.4077,5.655,5.3712,5.4719,48203,0
2012-01-06,5.5633,5.5633,5.4352,5.4536,38763,0
2012-01-09,5.4627,5.4901,5.2067,5.2248,55546,0
2012-01-10,5.2888,5.3071,5.1242,5.2067,75466,0
2012-01-11,5.179,5.3071,5.1699,5.2707,35755,0
2012-01-12,5.2613,5.3071,5.2067,5.2981,22370,0
2012-01-13,5.1517,5.3071,5.1517,5.2888,23674,0
2012-01-17,5.3071,5.4536,5.2888,5.3622,55877,0
2012-01-18,5.3622,5.4719,5.3622,5.4719,38703,0
2012-01-19,5.4901,5.4901,5.3622,5.3712,21671,0
2012-01-20,5.3712,5.4445,5.3164,5.3988,23763,0
2012-01-23,5.3529,5.4719,5.2613,5.2981,17540,0
2012-01-24,5.2525,5.3439,5.1883,5.2156,52395,0
2012-01-25,5.1883,5.2707,5.1608,5.2067,42947,0
2012-01-26,5.2156,5.2796,5.1608,5.2525,58223,0
2012-01-27,5.234,5.2613,5.1242,5.2156,36479,0
2012-01-30,5.1423,5.2525,5.1423,5.179,44490,0
2012-01-31,5.243,5.2613,5.1242,5.1973,86689,0
2012-02-01,5.243,5.3346,5.179,5.2888,72134,0
2012-02-02,5.2888,5.2981,5.1608,5.2525,80630,0
2012-02-03,5.3803,5.6276,5.2796,5.6,58198,0
2012-02-06,5.591,5.7007,5.591,5.6824,19777,0
2012-02-07,5.655,5.7648,5.655,5.7188,10066,0
2012-02-08,5.7648,5.8194,5.7373,5.8013,29852,0
2012-02-09,5.8104,5.8563,5.728,5.8381,40376,0
2012-02-10,5.783,5.9386,5.7648,5.8928,27789,0
2012-02-13,5.8563,5.8835,5.1151,5.4627,104266,0
2012-02-14,5.3894,5.4077,5.0785,5.1517,29062,0
2012-02-15,5.1242,5.1973,4.8498,4.8863,58816,0
2012-02-16,4.8682,5.0785,4.7949,5.0327,62355,0
2012-02-17,5.0693,5.1242,5.051,5.0785,42909,0
2012-02-21,5.0785,5.1423,4.9137,4.9413,57246,0
2012-02-22,5.0327,5.0327,4.6943,4.6943,45822,0
2012-02-23,4.7217,4.7217,4.5111,4.5936,87411,0
2012-02-24,4.5753,4.5753,4.5202,4.5387,38816,0
2012-02-27,4.4838,4.5019,4.3738,4.4193,35593,0
2012-02-28,4.4106,4.4193,4.1635,4.3554,69890,0
2012-02-29,4.3921,4.3921,3.962,4.0262,120383,0
2012-03-01,4.0628,4.328,4.0628,4.2552,76611,0
2012-03-02,4.2732,4.3374,3.9712,4.008,146309,0
2012-03-05,4.1266,4.4377,3.9896,4.3831,34518,0
2012-03-06,4.3191,4.3831,4.2274,4.2552,38031,0
2012-03-07,4.2822,4.3554,4.2732,4.3554,27361,0
2012-03-08,4.2822,4.4744,4.2822,4.4654,29146,0
2012-03-09,4.4744,4.7491,4.3647,4.7217,30765,0
2012-03-12,4.7217,4.8863,4.7217,4.8498,42929,0
2012-03-13,4.9137,5.2067,4.9137,5.1883,52821,0
2012-03-14,5.1608,5.1608,4.9413,5.0785,43906,0
2012-03-15,5.0785,5.0785,4.8953,4.9502,29083,0
2012-03-16,4.9779,5.051,4.8405,4.996,143596,0
2012-03-19,4.9595,5.0876,4.7949,4.9045,53346,0
2012-03-20,4.8312,4.9229,4.7125,4.7856,33377,0
2012-03-21,4.8223,4.8223,4.6118,4.6394,45046,0
2012-03-22,4.5568,4.7032,4.5019,4.6665,27171,0
2012-03-23,4.6943,4.8223,4.5753,4.7765,24842,0
2012-03-26,4.8312,5.0052,4.8312,4.9502,33342,0
2012-03-27,4.9321,5.0052,4.8498,4.8498,25023,0
2012-03-28,4.8405,4.8405,4.5842,4.6665,43607,0
2012-03-29,4.6209,4.6209,4.5296,4.5661,35334,0
2012-03-30,4.6118,4.6118,4.4838,4.4838,31183,0
2012-04-02,4.4744,4.5478,4.4193,4.5387,52735,0
2012-04-03,4.5019,4.6575,4.4106,4.4288,52219,0
2012-04-04,4.3921,4.7217,4.328,4.4928,37768,0
2012-04-05,4.4562,4.5111,4.3647,4.4562,25051,0
2012-04-09,4.2915,4.3463,4.2091,4.2185,49853,0
2012-04-10,4.2274,4.2456,3.9803,3.9803,67813,0
2012-04-11,4.0445,4.2456,4.0445,4.2091,39395,0
2012-04-12,4.2456,4.3647,4.2274,4.2915,58085,0
2012-04-13,4.2552,4.3008,4.1085,4.1085,31602,0
2012-04-16,4.1266,4.1816,3.962,4.0722,15308,0
2012-04-17,4.1266,4.4288,4.0903,4.2368,21273,0
2012-04-18,4.1908,4.2091,3.8981,4.0722,35776,0
2012-04-19,4.1178,4.1816,4.0262,4.0262,46835,0
2012-04-20,4.3463,4.3738,3.9348,3.962,57727,0
2012-04-23,3.8981,3.9528,3.8431,3.8614,45034,0
2012-04-24,3.8524,3.9712,3.7881,3.9712,15623,0
2012-04-25,4.0352,4.2639,4.0352,4.2185,19858,0
2012-04-26,4.1816,4.3738,4.1816,4.3554,19869,0
2012-04-27,4.3554,4.7949,4.2732,4.7125,80626,0
2012-04-30,4.7217,4.7217,4.0628,4.3647,68393,0
2012-05-01,4.3554,4.3831,3.9986,4.0169,47913,0
2012-05-02,3.9528,4.0352,3.9348,3.9896,120292,0
2012-05-03,3.9712,4.008,3.8248,3.8248,60243,0
2012-05-04,3.8341,3.8797,3.587,3.6419,90672,0
2012-05-07,3.6326,3.9896,3.6326,3.8981,27953,0
2012-05-08,3.8614,3.8614,3.6784,3.7516,102098,0
2012-05-09,3.6966,3.8065,3.6511,3.6602,62110,0
2012-05-10,3.7059,3.7516,3.6326,3.6511,27156,0
2012-05-11,3.6143,3.7059,3.4861,3.5504,45231,0
2012-05-14,3.5227,3.7516,3.3856,3.6326,57511,0
2012-05-15,3.6236,3.6966,3.5686,3.5686,15242,0
2012-05-16,3.6052,3.6966,3.4406,3.4589,36537,0
2012-05-17,3.4955,3.4955,3.3216,3.3489,57990,0
2012-05-18,3.2851,3.5504,3.2851,3.3399,62601,0
2012-05-21,3.3399,3.4681,3.3399,3.4495,39969,0
2012-05-22,3.4589,3.5412,3.1385,3.1752,32132,0
2012-05-23,3.2393,3.4313,3.2118,3.2757,48972,0
2012-05-24,3.3856,3.3856,3.1476,3.2208,40474,0
2012-05-25,3.2301,3.3856,3.2301,3.2576,13765,0
2012-05-29,3.3123,3.3856,3.3123,3.3489,17240,0
2012-05-30,3.3033,3.4038,3.1569,3.1843,46969,0
2012-05-31,3.1843,3.2939,3.1843,3.2939,108759,0
2012-06-01,3.1843,3.3675,3.1752,3.1843,40447,0
2012-06-04,3.2208,3.3856,3.2208,3.2851,69217,0
2012-06-05,3.2484,3.4313,3.2484,3.3033,32923,0
2012-06-06,3.2667,3.7059,3.2667,3.6236,60041,0
2012-06-07,3.8156,3.8156,3.587,3.6143,49088,0
2012-06-08,3.5779,3.7425,3.5779,3.7241,35705,0
2012-06-11,3.7698,3.7698,3.5138,3.5138,50284,0
2012-06-12,3.5594,3.587,3.3307,3.3949,42994,0
2012-06-13,3.4681,3.5594,3.3307,3.4406,32847,0
2012-06-14,3.4406,3.5321,3.2393,3.2757,63566,0
2012-06-15,3.2667,3.5594,3.2026,3.3949,114191,0
2012-06-18,3.3581,3.4589,3.2393,3.3581,69664,0
2012-06-19,3.3856,3.5043,3.3581,3.4406,62825,0
2012-06-20,3.4406,3.4861,3.2118,3.2757,128759,0
2012-06-21,3.2939,3.2939,3.1936,3.2301,101407,0
2012-06-22,3.2393,3.3856,3.2118,3.2939,933613,0
2012-06-25,3.3581,3.6143,3.2757,3.5321,27291,0
2012-06-26,3.5227,3.5227,3.4313,3.477,21423,0
2012-06-27,3.5686,3.6511,3.4861,3.6419,42197,0
2012-06-28,3.587,3.6052,3.5227,3.5412,15222,0
2012-06-29,3.6511,3.7425,3.5779,3.7425,36714,0
2012-07-02,3.7792,3.8797,3.6784,3.8797,59547,0
2012-07-03,3.889,3.9896,3.8797,3.9896,30664,0
2012-07-05,3.9803,3.9803,3.8614,3.9437,20277,0
2012-07-06,3.8707,3.8707,3.8065,3.8341,45078,0
2012-07-09,3.8156,3.8431,3.6966,3.8341,21891,0
2012-07-10,3.8524,3.8524,3.4313,3.4313,69903,0
2012-07-11,3.4495,3.7335,3.3216,3.6602,96373,0
2012-07-12,3.6052,3.7059,3.5594,3.6236,43173,0
2012-07-13,3.6326,3.8341,3.6326,3.7792,39422,0
2012-07-16,3.7698,3.7698,3.5043,3.5962,21091,0
2012-07-17,3.6419,3.7516,3.4861,3.6784,33946,0
2012-07-18,3.6602,3.7698,3.5138,3.7698,21774,0
2012-07-19,3.7698,3.7698,3.3856,3.6236,31030,0
2012-07-20,3.5779,3.5962,3.4495,3.5227,31114,0
2012-07-23,3.4222,3.5686,3.4222,3.4222,27890,0
2012-07-24,3.4589,3.4589,3.2484,3.2576,28426,0
2012-07-25,3.3033,3.3033,2.9737,3.1111,152178,0
2012-07-26,3.1936,3.5594,3.1936,3.5138,21244,0
2012-07-27,3.5321,3.5962,3.3856,3.5779,31901,0
2012-07-30,3.5686,3.6236,3.4406,3.4681,16706,0
2012-07-31,3.4406,3.7335,3.4406,3.6966,47841,0
2012-08-01,3.7241,3.7241,3.2757,3.2757,64722,0
2012-08-02,3.2208,3.3675,3.1569,3.3489,52830,0
2012-08-03,3.4222,3.6419,3.3675,3.5227,46075,0
2012-08-06,3.5412,3.7241,3.5412,3.6876,26618,0
2012-08-07,3.7425,3.7609,3.6236,3.7241,62263,0
2012-08-08,3.7149,3.7698,3.6602,3.7059,37808,0
2012-08-09,3.6876,3.7516,3.3489,3.5686,25992,0
2012-08-10,3.5594,3.5779,3.4406,3.4861,21331,0
2012-08-13,3.4955,3.6052,3.4861,3.587,18762,0
2012-08-14,3.6326,3.6419,3.5227,3.587,23218,0
2012-08-15,3.6143,3.7698,3.6143,3.6784,59360,0
2012-08-16,3.6784,3.8248,3.6784,3.8248,31397,0
2012-08-17,3.8065,3.9437,3.6876,3.9252,47108,0
2012-08-20,3.9165,3.9528,3.7609,3.8156,37063,0
2012-08-21,3.8431,3.9528,3.7609,3.7792,42143,0
2012-08-22,3.7881,3.9348,3.7698,3.7792,26474,0
2012-08-23,3.7792,3.8431,3.6876,3.7241,52615,0
2012-08-24,3.7059,3.8981,3.7059,3.8614,15559,0
2012-08-27,3.8981,3.9986,3.8981,3.9986,22825,0
2012-08-28,4.008,4.0262,3.9252,3.9986,26912,0
2012-08-29,4.0262,4.1999,4.0262,4.1635,34353,0
2012-08-30,4.1085,4.1542,3.9986,3.9986,21632,0
2012-08-31,4.0722,4.0994,3.962,4.0903,21801,0
2012-09-04,4.0994,4.2185,3.9896,4.2185,45088,0
2012-09-05,4.2274,4.2822,4.136,4.1908,65940,0
2012-09-06,4.2368,4.4744,4.1999,4.4193,86173,0
2012-09-07,4.5296,4.5296,4.3738,4.4471,31336,0
2012-09-10,4.4012,4.4928,4.328,4.3647,65591,0
2012-09-11,4.3831,4.5202,4.328,4.4562,30589,0
2012-09-12,4.4838,4.5202,4.3738,4.5019,25150,0
2012-09-13,4.5019,4.5753,4.4471,4.5296,57782,0
2012-09-14,4.5753,4.7673,4.5478,4.7125,66272,0
2012-09-17,4.6943,4.6943,4.5387,4.6575,28525,0
2012-09-18,4.5936,4.6209,4.4012,4.6118,35980,0
2012-09-19,4.6118,4.6118,4.3008,4.5111,35182,0
2012-09-20,4.4744,4.5842,4.4471,4.5296,12583,0
2012-09-21,4.5753,4.6759,4.4838,4.5753,103382,0
2012-09-24,4.5661,4.6943,4.5202,4.6301,33498,0
2012-09-25,4.6665,4.758,4.5753,4.5842,59612,0
2012-09-26,4.6209,4.6482,4.5753,4.6394,34103,0
2012-09-27,4.6575,4.6759,4.5478,4.6665,28246,0
2012-09-28,4.6118,4.6394,4.3191,4.5842,98277,0
2012-10-01,4.6118,4.6209,4.5111,4.6118,25654,0
2012-10-02,4.6301,4.6482,4.5568,4.6118,42791,0
2012-10-03,4.6482,4.6759,4.5478,4.6209,27490,0
2012-10-04,4.6301,4.6665,4.5478,4.6665,17196,0
2012-10-05,4.6848,4.758,4.6394,4.6943,14072,0
2012-10-08,4.6482,4.6482,4.4744,4.5568,14893,0
2012-10-09,4.5753,4.5753,4.5019,4.5019,30410,0
2012-10-10,4.5296,4.6025,4.3831,4.5753,33345,0
2012-10-11,4.6209,4.6209,4.5661,4.5753,18955,0
2012-10-12,4.5661,4.5842,4.4562,4.5296,10807,0
2012-10-15,4.5296,4.5936,4.5111,4.5753,32242,0
2012-10-16,4.6025,4.6575,4.6025,4.6575,33726,0
2012-10-17,4.6575,4.7949,4.6118,4.7032,22003,0
2012-10-18,4.7125,4.7125,4.4838,4.5202,50201,0
2012-10-19,4.4654,4.6301,4.3921,4.5568,57048,0
2012-10-22,4.4928,4.5202,4.4562,4.4928,19414,0
2012-10-23,4.4744,4.5753,4.2091,4.2552,16173,0
2012-10-24,4.2732,4.2732,4.1635,4.2091,18563,0
2012-10-25,4.2732,4.3738,4.2732,4.3738,15468,0
2012-10-26,4.3831,4.5568,4.3738,4.4744,10444,0
2012-10-31,4.7217,5.3894,4.5842,5.0417,77470,0
2012-11-01,4.9869,5.1242,4.9869,5.0602,67508,0
2012-11-02,5.0968,5.0968,4.8405,4.8863,50772,0
2012-11-05,4.9502,5.1242,4.9502,5.0968,35419,0
2012-11-06,5.1242,5.1242,5.0237,5.0876,18646,0
2012-11-07,5.0143,5.0143,4.8587,4.8953,42578,0
2012-11-08,4.8863,4.996,4.8312,4.8312,36561,0
2012-11-09,4.8223,4.9595,4.8223,4.8587,15829,0
2012-11-12,4.8223,5.2156,4.6943,5.0602,101885,0
2012-11-13,4.996,5.179,4.8682,5.1242,19623,0
2012-11-14,5.2067,5.2981,5.1242,5.1699,46433,0
2012-11-15,5.1423,5.2613,5.1334,5.1334,63854,0
2012-11-16,4.996,5.0968,4.996,5.051,67758,0
2012-11-19,5.1423,5.3529,5.1334,5.3439,52575,0
2012-11-20,5.3071,5.3803,5.1699,5.2525,19373,0
2012-11-21,5.2888,5.417,5.2796,5.3988,15877,0
2012-11-23,5.3988,5.4809,5.3988,5.4352,16119,0
2012-11-26,5.3894,5.4901,5.3894,5.4627,25799,0
2012-11-27,5.4536,5.6915,5.4536,5.664,47907,0
2012-11-28,5.6091,5.6091,5.3803,5.5727,28206,0
2012-11-29,5.664,5.7373,5.591,5.7373,35979,0
2012-11-30,5.7373,5.7373,5.664,5.7373,49199,0
2012-12-03,5.783,5.783,5.664,5.728,81773,0
2012-12-04,5.7373,5.7373,5.655,5.6915,49039,0
2012-12-05,5.6915,5.728,5.591,5.728,84062,0
2012-12-06,5.7373,5.7373,5.6824,5.7373,27874,0
2012-12-07,5.7373,5.7373,5.664,5.6915,34988,0
2012-12-10,5.7373,5.8744,5.6732,5.8652,27404,0
2012-12-11,5.9386,6.2039,5.9019,6.2039,49175,0
2012-12-12,6.2497,6.2497,6.0301,6.0301,37109,0
2012-12-13,6.0391,6.0391,5.9386,5.9935,33593,0
2012-12-14,5.9569,6.1491,5.8835,6.1491,25829,0
2012-12-17,6.2039,6.2039,5.8928,6.0669,47864,0
2012-12-18,6.0669,6.3138,5.7738,6.3138,77913,0
2012-12-19,6.3138,6.332,6.1215,6.332,23304,0
2012-12-20,6.323,6.5241,6.1947,6.4418,48909,0
2012-12-21,6.4054,6.4054,6.1581,6.3412,198060,0
2012-12-24,6.3501,6.5884,6.3501,6.57,16739,0
2012-12-26,6.579,6.7895,6.4693,6.6613,29051,0
2012-12-27,6.6797,6.7254,6.4966,6.6982,14306,0
2012-12-28,6.6613,7.0275,6.6613,6.8445,35941,0
2012-12-31,6.6613,7.3203,6.5884,7.3018,84755,0
2013-01-02,7.7412,7.7412,7.3569,7.6588,135413,0
2013-01-03,7.7043,7.7043,7.3934,7.4392,61643,0
2013-01-04,7.5308,7.5308,7.1737,7.2654,61547,0
2013-01-07,7.247,7.4576,7.2012,7.2105,39439,0
2013-01-08,7.2195,7.2195,6.7895,7.0458,44830,0
2013-01-09,6.9817,7.0823,6.8628,7.0275,45864,0
2013-01-10,7.0458,7.0458,6.6247,6.7805,61010,0
2013-01-11,6.7987,6.7987,6.4693,6.6247,34231,0
2013-01-14,6.6247,6.7439,6.4693,6.5241,35398,0
2013-01-15,6.4418,6.57,6.4418,6.515,27134,0
2013-01-16,6.4966,6.5884,6.4418,6.4602,16981,0
2013-01-17,6.4784,6.6341,6.4784,6.5884,63069,0
2013-01-18,6.5607,6.6341,6.515,6.57,37230,0
2013-01-22,6.5974,6.6341,6.5335,6.5974,31475,0
2013-01-23,6.6157,6.6157,6.396,6.396,30708,0
2013-01-24,6.396,6.396,6.0391,6.0941,100735,0
2013-01-25,6.1306,6.2039,6.0027,6.1033,70617,0
2013-01-28,6.1033,6.5426,6.0391,6.4877,118890,0
2013-01-29,6.4602,6.6066,6.4509,6.5426,48451,0
2013-01-30,6.5517,6.6982,6.5426,6.6157,44260,0
2013-01-31,6.6157,6.6982,6.396,6.6523,45057,0
2013-02-01,6.7164,7.1098,6.7164,6.9543,50615,0
2013-02-04,6.9908,7.2379,6.8262,6.8352,45611,0
2013-02-05,6.9086,7.1555,6.7346,6.8169,34848,0
2013-02-06,6.7711,6.7711,6.6523,6.6887,19273,0
2013-02-07,6.6982,6.6982,6.4784,6.4877,17983,0
2013-02-08,6.5241,6.6066,6.4509,6.5607,14299,0
2013-02-11,6.5426,6.6613,6.4693,6.5607,29183,0
2013-02-12,6.6341,6.6797,6.5335,6.5517,26943,0
2013-02-13,6.7164,6.9726,6.6247,6.6887,63347,0
2013-02-14,6.6887,6.9633,6.6341,6.6523,59877,0
2013-02-15,6.9999,6.9999,6.7254,6.8628,126384,0
2013-02-19,7.0367,7.7777,6.9999,7.5581,208518,0
2013-02-20,7.5673,7.7503,7.3203,7.3203,124194,0
2013-02-21,7.3203,7.7138,7.3203,7.5858,69703,0
2013-02-22,7.7228,7.8693,7.4759,7.6403,70467,0
2013-02-25,7.6863,7.8509,7.3203,7.3203,91264,0
2013-02-26,7.3294,7.549,7.3294,7.5033,44414,0
2013-02-27,7.5218,7.6771,7.4941,7.6221,52529,0
2013-02-28,7.668,7.7138,7.5581,7.5581,35704,0
2013-03-01,7.4941,7.7595,7.3843,7.4209,62597,0
2013-03-04,7.4209,7.4759,7.366,7.4666,44250,0
2013-03-05,7.5124,7.5858,7.3203,7.4484,59840,0
2013-03-06,7.5124,7.5765,7.2746,7.5308,37106,0
2013-03-07,7.5124,7.6221,7.4302,7.5308,32154,0
2013-03-08,7.6221,7.6313,7.5218,7.5858,52810,0
2013-03-11,7.5858,7.5858,7.3569,7.3753,52453,0
2013-03-12,7.3203,7.5033,7.247,7.4941,33776,0
2013-03-13,7.4941,7.4941,7.2563,7.3018,30708,0
2013-03-14,7.3294,7.3294,7.2105,7.3294,28224,0
2013-03-15,7.3477,7.3477,6.6613,6.6982,155121,0
2013-03-18,6.6887,6.8719,6.4235,6.8352,76856,0
2013-03-19,6.8352,6.8352,6.6797,6.6887,42730,0
2013-03-20,6.7164,6.9999,6.7164,6.9817,40321,0
2013-03-21,6.9451,7.0093,6.7711,6.8169,22162,0
2013-03-22,6.8719,6.881,6.7711,6.8262,42062,0
2013-03-25,6.7711,6.7895,6.506,6.6066,74699,0
2013-03-26,6.6066,6.7439,6.6066,6.7346,47119,0
2013-03-27,6.6523,6.8169,6.579,6.7805,39967,0
2013-03-28,6.8169,6.9726,6.7254,6.9451,85594,0
2013-04-01,6.9086,7.1098,6.7254,6.881,67434,0
2013-04-02,6.9543,7.2105,6.8445,7.0915,85986,0
2013-04-03,7.128,7.2012,7.0915,7.1098,67323,0
2013-04-04,7.1921,7.3203,7.1006,7.2563,36509,0
2013-04-05,7.1831,7.366,7.1831,7.3387,69411,0
2013-04-08,7.3934,7.5218,6.9451,7.128,42627,0
2013-04-09,7.1647,7.2105,6.8993,6.9176,46024,0
2013-04-10,6.9176,6.9451,6.7895,6.8628,95998,0
2013-04-11,6.8628,7.0183,6.7346,6.9999,25776,0
2013-04-12,6.9817,7.1006,6.8628,7.0641,61456,0
2013-04-15,6.9908,6.9908,6.506,6.506,71123,0
2013-04-16,6.6706,6.8169,6.57,6.6523,43075,0
2013-04-17,6.6066,6.6341,6.4054,6.4143,52992,0
2013-04-18,6.4418,6.6066,6.3871,6.4784,58729,0
2013-04-19,6.4784,6.6797,6.4693,6.6523,35847,0
2013-04-22,6.6523,6.6523,6.286,6.506,122649,0
2013-04-23,6.7254,6.7254,6.5335,6.6706,32809,0
2013-04-24,6.7254,7.055,6.6797,7.0093,30773,0
2013-04-25,7.055,7.055,6.7805,6.8169,29405,0
2013-04-26,6.6797,6.8078,6.6247,6.6887,31900,0
2013-04-29,6.6341,7.1006,6.579,6.9908,35772,0
2013-04-30,7.1647,7.1647,6.9086,6.9451,48706,0
2013-05-01,6.936,7.0367,6.57,6.57,84879,0
2013-05-02,6.5974,6.7711,6.5884,6.6982,22826,0
2013-05-03,6.8169,7.0732,6.7987,6.9908,44664,0
2013-05-06,6.9543,7.1647,6.8352,7.1462,34636,0
2013-05-07,7.128,7.1374,6.8169,6.9633,41737,0
2013-05-08,6.9633,6.9633,6.6706,6.7711,63601,0
2013-05-09,6.7346,6.7895,6.643,6.6613,38238,0
2013-05-10,6.6982,6.7164,6.6157,6.6523,20759,0
2013-05-13,6.6066,6.7164,6.5426,6.579,42002,0
2013-05-14,6.57,6.9633,6.57,6.8902,44084,0
2013-05-15,6.8537,6.8993,6.6341,6.6982,79848,0
2013-05-16,6.6887,6.7346,6.5517,6.6523,42037,0
2013-05-17,6.6706,6.8262,6.6247,6.6613,44091,0
2013-05-20,6.5884,6.6706,6.515,6.6157,35698,0
2013-05-21,6.5884,6.7711,6.4602,6.6247,36153,0
2013-05-22,6.5974,6.7254,6.4602,6.5426,72312,0
2013-05-23,6.4054,6.4602,6.396,6.396,56936,0
2013-05-24,6.332,6.4235,6.286,6.3778,27329,0
2013-05-28,6.396,6.6341,6.3412,6.3871,40954,0
2013-05-29,6.3501,6.3595,6.268,6.268,24559,0
2013-05-30,6.2772,6.3778,6.268,6.323,35815,0
2013-05-31,6.2955,6.3595,6.2222,6.2222,60326,0
2013-06-03,6.2222,6.4693,6.2222,6.3778,97026,0
2013-06-04,6.3595,6.4418,6.1215,6.1491,49886,0
2013-06-05,6.1215,6.1765,6.0759,6.0849,58130,0
2013-06-06,6.0849,6.2039,6.0027,6.1399,55128,0
2013-06-07,6.1947,6.2039,6.0301,6.0849,49203,0
2013-06-10,6.0669,6.1491,6.0485,6.0849,142791,0
2013-06-11,5.9935,6.0849,5.9019,5.9203,49748,0
2013-06-12,5.9112,5.9844,5.8194,5.8928,114637,0
2013-06-13,5.8563,6.1765,5.8194,6.1399,62553,0
2013-06-14,6.1399,6.1399,5.9569,6.0117,60245,0
2013-06-17,6.1123,6.1123,5.8928,6.0117,27879,0
2013-06-18,5.9569,6.1215,5.9386,6.0669,50643,0
2013-06-19,6.0027,6.0575,5.9019,5.9019,21169,0
2013-06-20,5.7738,5.9569,5.7188,5.792,37792,0
2013-06-21,5.5817,5.6732,5.4077,5.4901,216719,0
2013-06-24,5.3988,5.3988,5.1883,5.1883,158907,0
2013-06-25,5.234,5.3803,5.1423,5.2796,96561,0
2013-06-26,5.3529,5.3622,5.179,5.1973,43546,0
2013-06-27,5.2981,5.5633,5.2981,5.3803,106429,0
2013-06-28,5.3803,5.3803,5.1423,5.1423,414253,0
2013-07-01,5.243,5.3439,5.243,5.2888,145838,0
2013-07-02,5.3071,5.3164,5.1973,5.2525,93082,0
2013-07-03,5.2248,5.3164,5.2156,5.2796,15097,0
2013-07-05,5.4719,5.4719,5.2613,5.3622,99667,0
2013-07-08,5.4077,5.4627,5.2525,5.2525,83546,0
2013-07-09,5.2796,5.2981,5.2248,5.2613,129987,0
2013-07-10,5.2796,5.3164,5.2156,5.2248,93441,0
2013-07-11,5.3346,5.4536,5.243,5.3988,232360,0
2013-07-12,5.3803,5.4536,5.2796,5.3894,80227,0
2013-07-15,5.417,6.3778,5.417,6.2315,58328,0
2013-07-16,6.0117,6.332,6.0117,6.2497,66678,0
2013-07-17,6.2772,6.3778,6.1123,6.268,44610,0
2013-07-18,6.2772,6.4784,6.2772,6.4327,42684,0
2013-07-19,6.4327,6.5884,6.3684,6.5426,61984,0
2013-07-22,6.57,6.7895,6.4327,6.7439,143547,0
2013-07-23,6.7987,7.0367,6.7895,6.9451,71792,0
2013-07-24,7.0183,7.119,6.8902,7.055,65762,0
2013-07-25,7.0641,7.3018,7.0641,7.247,83485,0
2013-07-26,7.0275,7.3018,7.0275,7.1647,37225,0
2013-07-29,7.1647,7.3203,7.0641,7.2288,93078,0
2013-07-30,7.2563,7.3203,7.1098,7.1647,42800,0
2013-07-31,7.1831,7.2288,7.119,7.1921,92411,0
2013-08-01,7.2288,7.2288,6.8628,6.9543,58917,0
2013-08-02,6.881,7.0275,6.7711,7.0275,42873,0
2013-08-05,7.0641,7.1921,6.9908,7.1098,42848,0
2013-08-06,7.2195,7.2195,7.0367,7.1555,31636,0
2013-08-07,7.1098,7.2195,6.9817,7.0458,18078,0
2013-08-08,6.9999,7.1831,6.8628,6.9543,49062,0
2013-08-09,6.8993,7.0367,6.8628,6.8628,11807,0
2013-08-12,6.7805,6.9633,6.7711,6.9451,17233,0
2013-08-13,6.8537,6.8537,6.762,6.7895,9537,0
2013-08-14,6.8169,6.8719,6.7895,6.8445,29332,0
2013-08-15,6.7711,6.9817,6.7071,6.7346,46703,0
2013-08-16,6.6797,6.9086,6.5335,6.7805,45323,0
2013-08-19,6.7254,6.8169,6.6523,6.7164,26855,0
2013-08-20,6.7071,6.9269,6.7071,6.9086,23655,0
2013-08-21,6.8445,7.2195,6.8445,7.119,46002,0
2013-08-22,7.1737,7.3203,7.1647,7.2746,32839,0
2013-08-23,7.2836,7.366,7.2105,7.247,56415,0
2013-08-26,7.2836,7.5218,7.247,7.4392,52078,0
2013-08-27,7.2654,7.2654,6.9999,7.0183,53253,0
2013-08-28,6.9908,7.247,6.9908,7.1737,29802,0
2013-08-29,7.1374,7.3387,7.128,7.3294,16864,0
2013-08-30,7.3018,7.3477,6.8902,6.936,38613,0
2013-09-03,7.0093,7.3569,7.0093,7.2288,27466,0
2013-09-04,7.2105,7.2836,7.0732,7.1555,28623,0
2013-09-05,7.2836,7.7687,7.1462,7.6496,72426,0
2013-09-06,7.7138,7.7228,7.6221,7.7138,62719,0
2013-09-09,7.7687,8.0796,7.7412,8.0523,50008,0
2013-09-10,8.0796,8.1438,8.0249,8.1438,53412,0
2013-09-11,8.1163,8.1896,8.0706,8.1071,30450,0
2013-09-12,8.1346,8.1346,7.7043,7.7687,32199,0
2013-09-13,7.9152,7.9609,7.7962,7.8602,20550,0
2013-09-16,7.9974,8.0066,7.7777,7.9698,40669,0
2013-09-17,7.9883,8.098,7.9152,8.098,17948,0
2013-09-18,8.1346,8.4367,7.8785,8.3542,38982,0
2013-09-19,8.3542,8.4916,8.0157,8.153,24203,0
2013-09-20,8.2262,8.702,8.2262,8.6745,125871,0
2013-09-23,8.5738,9.0598,8.5553,9.0228,38347,0
2013-09-24,8.6562,9.0598,8.647,8.8392,37165,0
2013-09-25,8.986,8.986,8.7387,8.8578,21897,0
2013-09-26,8.8484,8.8672,8.7202,8.8216,17441,0
2013-09-27,8.7296,8.8672,8.647,8.6833,15419,0
2013-09-30,8.5738,9.0323,8.5738,8.8756,114985,0
2013-10-01,8.8392,9.0598,8.8392,8.986,27658,0
2013-10-02,8.8123,9.0863,8.7296,8.9669,60736,0
2013-10-03,8.948,8.948,8.3724,8.647,45485,0
2013-10-04,8.6195,8.6195,8.5373,8.5553,21241,0
2013-10-07,8.4183,8.4183,7.9974,8.2262,39253,0
2013-10-08,8.153,8.1986,7.7962,7.8693,47660,0
2013-10-09,7.8693,8.162,7.8509,8.0888,30295,0
2013-10-10,8.2537,8.8123,8.2443,8.7387,37052,0
2013-10-11,8.5648,8.9218,8.5465,8.8942,47916,0
2013-10-14,8.8942,9.598,8.8392,9.589,82602,0
2013-10-15,9.4063,9.589,9.168,9.2245,50306,0
2013-10-16,9.2507,9.3441,9.1496,9.1968,33690,0
2013-10-17,9.1496,9.2593,9.0133,9.2064,43988,0
2013-10-18,9.3528,9.571,9.2419,9.507,84444,0
2013-10-21,9.556,9.738,9.517,9.644,66905,0
2013-10-22,9.798,9.983,9.729,9.947,54132,0
2013-10-23,9.846,10.111,9.828,10.011,32146,0
2013-10-24,10.055,10.185,9.729,10.175,46986,0
2013-10-25,10.175,10.278,10.146,10.205,31267,0
2013-10-28,10.284,10.33,10.175,10.249,140495,0
2013-10-29,10.311,10.311,10.111,10.303,44879,0
2013-10-30,10.339,10.339,10.129,10.156,38450,0
2013-10-31,10.138,10.339,9.993,10.055,68196,0
2013-11-01,10.011,10.138,9.0502,9.1228,138211,0
2013-11-04,8.9945,9.3528,8.702,9.0673,71919,0
2013-11-05,8.8942,8.9669,8.7753,8.7753,44778,0
2013-11-06,8.8392,8.9945,8.4732,8.5007,45571,0
2013-11-07,8.528,8.6654,8.336,8.3542,63787,0
2013-11-08,8.2537,8.4916,8.1438,8.3542,89060,0
2013-11-11,8.3084,8.4274,8.0157,8.3817,52342,0
2013-11-12,8.3177,8.4367,8.2628,8.4274,18571,0
2013-11-13,8.4549,8.5465,8.336,8.5097,19893,0
2013-11-14,8.528,8.6288,8.4549,8.5648,17500,0
2013-11-15,8.5191,8.8672,8.5097,8.8392,58392,0
2013-11-18,8.8942,8.8942,8.2537,8.2995,56680,0
2013-11-19,8.272,8.5553,8.272,8.5097,19945,0
2013-11-20,8.528,8.6654,8.1986,8.2537,37080,0
2013-11-21,8.3267,8.83,8.3267,8.7753,34850,0
2013-11-22,8.8123,9.1034,8.6288,9.0598,26816,0
2013-11-25,9.0598,9.3143,8.8216,9.2861,31252,0
2013-11-26,9.2322,9.3342,8.8484,9.0323,48699,0
2013-11-27,9.1496,9.2861,9.0673,9.2064,30023,0
2013-11-29,9.2861,9.589,9.2245,9.4603,19865,0
2013-12-02,9.434,9.434,9.0228,9.2507,22158,0
2013-12-03,9.2064,9.3617,9.0228,9.1034,25667,0
2013-12-04,9.0323,9.1496,8.8672,9.0768,20886,0
2013-12-05,9.0502,9.0502,8.6288,8.702,31535,0
2013-12-06,8.83,8.8392,8.5007,8.8216,30163,0
2013-12-09,8.7479,8.803,8.5191,8.766,30550,0
2013-12-10,8.7296,8.7296,8.3724,8.5097,36177,0
2013-12-11,8.5553,8.5553,8.153,8.3084,33606,0
2013-12-12,8.3084,8.4091,8.1071,8.1712,34905,0
2013-12-13,8.1712,8.3817,8.1712,8.3451,27594,0
2013-12-16,8.4001,8.9125,8.3817,8.803,34692,0
2013-12-17,8.803,8.803,8.4823,8.5829,11775,0
2013-12-18,8.6288,9.0768,8.5191,9.0598,27214,0
2013-12-19,9.113,9.1496,8.6379,8.711,59855,0
2013-12-20,8.6928,8.83,8.6928,8.711,131733,0
2013-12-23,8.7845,8.9218,8.7387,8.8123,28810,0
2013-12-24,8.803,8.9387,8.7479,8.7753,21045,0
2013-12-26,8.8392,8.8392,8.6379,8.6745,14357,0
2013-12-27,8.7202,8.8123,8.6379,8.647,18536,0
2013-12-30,8.647,8.7479,8.4732,8.528,21536,0
2013-12-31,8.5465,8.5922,8.4183,8.4549,33650,0
2014-01-02,8.4091,8.5829,8.2902,8.4549,44102,0
2014-01-03,8.4641,8.6654,8.4641,8.6104,26844,0
2014-01-06,8.6288,8.6833,8.4367,8.5007,43715,0
2014-01-07,8.5553,8.7296,8.4732,8.4732,22651,0
2014-01-08,8.4458,8.4458,8.281,8.336,28680,0
2014-01-09,8.391,8.4183,7.9609,8.0066,25897,0
2014-01-10,8.0249,8.0249,7.6403,7.8693,85470,0
2014-01-13,7.8145,8.0157,7.5946,7.787,41339,0
2014-01-14,7.8418,8.0523,7.7595,7.8968,31285,0
2014-01-15,7.9426,8.0523,7.8876,7.9791,15255,0
2014-01-16,7.9426,8.0431,7.9152,7.9698,15353,0
2014-01-17,7.9426,7.9883,7.7962,7.8418,29783,0
2014-01-21,7.8785,7.9333,7.6863,7.8968,35085,0
2014-01-22,7.9152,8.0339,7.8145,7.9152,20121,0
2014-01-23,7.8602,7.9058,7.3934,7.3934,97935,0
2014-01-24,7.3112,7.4302,7.0458,7.2105,67537,0
2014-01-27,7.2563,7.5858,7.2563,7.4209,62186,0
2014-01-28,7.4484,8.0339,7.2836,7.8968,92805,0
2014-01-29,7.8418,7.8418,7.4666,7.5308,56876,0
2014-01-30,7.5946,7.8052,7.5399,7.6039,45203,0
2014-01-31,7.5033,7.613,7.3477,7.4025,55634,0
2014-02-03,7.3934,7.668,7.0093,7.247,105928,0
2014-02-04,7.2654,7.4117,7.1737,7.2195,73868,0
2014-02-05,7.0183,7.3477,6.9726,7.2836,49245,0
2014-02-06,7.2836,7.549,7.2836,7.4392,63996,0
2014-02-07,7.4941,7.6313,7.3843,7.5218,35509,0
2014-02-10,7.4392,7.6403,7.4302,7.5581,74826,0
2014-02-11,7.4484,7.8602,7.4484,7.8509,28122,0
2014-02-12,7.8328,7.9242,7.5124,7.613,21861,0
2014-02-13,7.5124,8.1438,7.4209,7.7687,48224,0
2014-02-14,7.7228,7.8052,7.6863,7.7321,27849,0
2014-02-18,7.7412,7.9515,7.6863,7.8509,29521,0
2014-02-19,7.7962,7.9609,7.6039,7.6588,37453,0
2014-02-20,7.6954,7.8968,7.6954,7.7687,22659,0
2014-02-21,7.7595,7.9609,7.7043,7.787,40932,0
2014-02-24,7.7687,7.787,7.5765,7.7138,42882,0
2014-02-25,7.8052,7.8418,7.6221,7.6771,60576,0
2014-02-26,7.7138,7.7228,7.5858,7.6588,25364,0
2014-02-27,7.5858,7.8418,7.5308,7.7595,17996,0
2014-02-28,7.7687,7.8968,7.6863,7.7503,60407,0
2014-03-03,7.6954,7.787,7.549,7.668,33486,0
2014-03-04,7.7962,9.1968,7.7412,9.1034,282752,0
2014-03-05,9.0323,9.3055,8.803,9.2692,61447,0
2014-03-06,9.2692,9.434,9.2419,9.4162,38024,0
2014-03-07,9.4981,9.517,9.3617,9.4429,30771,0
2014-03-10,9.3883,9.729,9.3705,9.671,29552,0
2014-03-11,9.654,9.654,9.1564,9.1949,90014,0
2014-03-12,9.0389,9.2302,8.9832,9.1853,76222,0
2014-03-13,9.2488,9.3037,9.1392,9.1853,25841,0
2014-03-14,9.1024,9.2302,9.1024,9.1853,13362,0
2014-03-17,9.2672,9.605,9.2672,9.516,56141,0
2014-03-18,9.516,9.799,9.3332,9.79,37866,0
2014-03-19,9.746,9.762,9.4782,9.589,33561,0
2014-03-20,9.589,9.838,9.589,9.79,70851,0
2014-03-21,9.856,10.04,9.772,9.91,122705,0
2014-03-24,9.966,9.966,9.644,9.884,54270,0
2014-03-25,9.746,10.021,9.746,9.948,29601,0
2014-03-26,10.049,10.049,9.856,9.92,71638,0
2014-03-27,9.92,10.03,9.856,9.957,40590,0
2014-03-28,9.938,10.158,9.809,9.856,27511,0
2014-03-31,9.92,10.095,9.92,10.021,46835,0
2014-04-01,10.012,10.516,10.012,10.397,34015,0
2014-04-02,10.463,10.562,10.397,10.516,16466,0
2014-04-03,10.463,10.498,10.206,10.425,53363,0
2014-04-04,10.562,10.562,9.772,10.049,67904,0
2014-04-07,9.966,9.966,8.9736,9.3133,174668,0
2014-04-08,9.3037,9.762,9.3037,9.662,56301,0
2014-04-09,9.671,10.057,9.546,10.012,54358,0
2014-04-10,9.975,10.113,9.4971,9.634,61277,0
2014-04-11,9.4693,9.762,9.433,9.579,43221,0
2014-04-14,9.729,9.819,9.4053,9.746,36421,0
2014-04-15,9.829,10.075,9.654,10.012,36748,0
2014-04-16,10.113,10.148,9.809,10.085,33342,0
2014-04-17,10.104,10.222,10.04,10.095,42616,0
2014-04-21,10.095,11.022,10.095,10.977,57699,0
2014-04-22,11.039,11.224,10.996,11.133,74875,0
2014-04-23,11.133,11.133,10.82,10.838,69088,0
2014-04-24,10.951,11.133,10.756,10.794,37131,0
2014-04-25,10.691,10.848,10.425,10.473,53618,0
2014-04-28,10.473,10.59,10.104,10.463,48989,0
2014-04-29,10.553,10.627,10.279,10.379,34927,0
2014-04-30,10.251,10.683,10.177,10.49,61702,0
2014-05-01,10.507,10.543,10.214,10.444,63776,0
2014-05-02,10.49,10.543,10.271,10.271,66909,0
2014-05-05,10.104,10.104,9.1853,9.589,108008,0
2014-05-06,9.506,9.536,9.0106,9.0663,110374,0
2014-05-07,9.0295,9.1392,8.781,9.075,113435,0
2014-05-08,9.1024,9.2575,8.9452,9.001,58640,0
2014-05-09,8.9095,9.2575,8.8914,9.2302,28333,0
2014-05-12,9.2841,9.556,9.2045,9.4504,52138,0
2014-05-13,9.4053,9.4241,9.1305,9.3431,39123,0
2014-05-14,9.2841,9.3518,9.1211,9.1853,63960,0
2014-05-15,9.094,9.2226,8.9546,9.1564,80281,0
2014-05-16,9.1211,9.24,9.094,9.24,57242,0
2014-05-19,9.1661,9.3235,9.1661,9.2773,26562,0
2014-05-20,9.2226,9.2226,8.8458,9.0389,100812,0
2014-05-21,9.1392,9.2054,8.9917,9.1024,99743,0
2014-05-22,9.0844,9.2147,9.075,9.1574,61417,0
2014-05-23,9.2054,9.3705,9.075,9.3441,53214,0
2014-05-27,9.4439,9.713,9.1863,9.2851,73478,0
2014-05-28,9.241,9.2948,8.9917,9.0663,111470,0
2014-05-29,9.1305,9.1574,8.9736,9.0844,70046,0
2014-05-30,9.1305,9.2851,8.8541,9.0389,65660,0
2014-06-02,9.0295,9.1574,8.8541,8.9091,49888,0
2014-06-03,8.8541,9.1392,8.8541,8.9452,58251,0
2014-06-04,8.8717,8.9091,8.7615,8.8264,42676,0
2014-06-05,8.8168,9.1211,8.8076,9.094,76006,0
2014-06-06,9.2147,9.2948,9.075,9.2312,58482,0
2014-06-09,9.2054,9.591,9.1211,9.548,38111,0
2014-06-10,9.4792,9.637,9.3794,9.581,21793,0
2014-06-11,9.4991,9.565,9.2312,9.3441,36202,0
2014-06-12,9.2851,9.3143,9.1024,9.1863,42667,0
2014-06-13,9.241,9.2851,9.057,9.1671,43727,0
2014-06-16,9.1766,9.665,9.1766,9.617,30540,0
2014-06-17,9.591,9.674,9.4792,9.557,55478,0
2014-06-18,9.608,10.006,9.4613,9.997,39812,0
2014-06-19,10.061,10.061,9.674,9.722,36878,0
2014-06-20,9.775,9.822,9.713,9.792,91222,0
2014-06-23,9.775,9.904,9.694,9.842,37372,0
2014-06-24,9.792,10.071,9.674,9.713,47567,0
2014-06-25,9.591,9.822,9.573,9.802,37444,0
2014-06-26,9.775,9.822,9.637,9.665,41283,0
2014-06-27,9.591,9.732,9.538,9.565,184154,0
2014-06-30,9.508,9.548,9.2584,9.2948,32958,0
2014-07-01,9.3143,9.684,9.3143,9.674,77493,0
2014-07-02,9.617,10.052,9.617,9.979,29928,0
2014-07-03,9.997,10.143,9.952,10.016,21584,0
2014-07-07,9.942,9.942,9.4073,9.548,66098,0
2014-07-08,9.4891,9.565,9.3245,9.4991,35092,0
2014-07-09,9.518,9.637,9.435,9.4613,13229,0
2014-07-10,9.2312,9.4703,9.1671,9.2312,48146,0
2014-07-11,9.1766,9.3047,9.1574,9.2682,41723,0
2014-07-14,9.435,9.548,9.2236,9.3245,34564,0
2014-07-15,9.2851,9.3245,9.0663,9.1671,42712,0
2014-07-16,9.2851,9.2851,8.9832,9.001,21073,0
2014-07-17,8.8996,8.9832,8.5494,8.5956,34128,0
2014-07-18,8.5584,9.1574,8.5584,8.9736,49072,0
2014-07-21,8.8633,8.9358,8.5309,8.8356,48165,0
2014-07-22,8.8996,9.0473,8.7982,8.8541,19387,0
2014-07-23,8.8449,8.9358,8.7615,8.789,20464,0
2014-07-24,8.8076,8.8076,8.577,8.6601,28962,0
2014-07-25,8.5218,8.7336,8.3834,8.5218,39240,0
2014-07-28,8.568,8.789,8.5124,8.6046,30782,0
2014-07-29,8.5956,8.8449,8.5218,8.5309,28831,0
2014-07-30,8.6323,8.8633,8.4479,8.6046,36875,0
2014-07-31,8.4848,8.6323,8.4479,8.4848,56372,0
2014-08-01,8.5218,8.577,8.3464,8.5033,36713,0
2014-08-04,8.6046,8.8356,8.6046,8.6786,49170,0
2014-08-05,8.6601,8.7523,8.5309,8.6415,32934,0
2014-08-06,8.7615,8.8356,8.6692,8.78,22093,0
2014-08-07,8.78,8.8541,8.6323,8.6323,11574,0
2014-08-08,8.6601,8.7705,8.568,8.7154,21744,0
2014-08-11,8.8168,9.1478,8.8168,8.9917,15812,0
2014-08-12,8.9091,9.0663,8.7431,8.78,17437,0
2014-08-13,8.789,8.8168,8.78,8.78,16603,0
2014-08-14,8.7614,8.9006,8.6407,8.8541,11557,0
2014-08-15,8.9841,9.002,8.6503,8.7242,38066,0
2014-08-18,8.8633,8.9006,8.5853,8.715,23466,0
2014-08-19,8.7521,8.8914,8.7242,8.8914,32389,0
2014-08-20,8.8077,8.8633,8.7242,8.78,21572,0
2014-08-21,8.7334,8.7334,8.6503,8.678,14132,0
2014-08-22,8.6316,8.7704,8.5669,8.715,23828,0
2014-08-25,8.7429,8.7891,8.2699,8.3164,37632,0
2014-08-26,8.3164,8.4369,8.2236,8.4183,22866,0
2014-08-27,8.4648,8.4648,8.3719,8.3812,8443,0
2014-08-28,8.3349,8.3349,8.1865,8.2887,19002,0
2014-08-29,8.2794,8.409,8.2329,8.3534,16094,0
2014-09-02,8.4183,8.6503,8.3164,8.6222,18939,0
2014-09-03,8.6686,8.7242,8.2422,8.2514,18062,0
2014-09-04,8.2978,8.4832,8.2978,8.4461,22638,0
2014-09-05,8.3812,8.8077,8.3812,8.7614,39776,0
2014-09-08,8.78,8.9746,8.6407,8.8264,24613,0
2014-09-09,8.78,8.9555,8.3906,8.5481,58345,0
2014-09-10,8.5203,8.7334,8.474,8.7057,46741,0
2014-09-11,8.6131,8.7614,8.5295,8.7334,15840,0
2014-09-12,8.6131,8.7521,8.3534,8.5295,39205,0
2014-09-15,8.4554,8.6222,8.3534,8.4554,35912,0
2014-09-16,8.3998,8.5387,8.3906,8.474,21950,0
2014-09-17,8.4461,8.511,8.3719,8.4461,13736,0
2014-09-18,8.4369,8.5295,8.3812,8.511,31425,0
2014-09-19,8.5295,8.6222,8.2422,8.2607,70114,0
2014-09-22,8.1587,8.2051,8.0845,8.1124,25885,0
2014-09-23,8.066,8.1772,7.9733,8.0476,39269,0
2014-09-24,8.1403,8.1587,8.0104,8.0845,36963,0
2014-09-25,8.0291,8.1217,7.8804,7.9455,43057,0
2014-09-26,7.9455,8.1217,7.9455,8.1033,20838,0
2014-09-29,7.9733,7.9733,7.7229,7.8527,39809,0
2014-09-30,7.8156,7.9083,7.6026,7.6489,52412,0
2014-10-01,7.6117,7.7229,7.4728,7.5281,49424,0
2014-10-02,7.5006,7.7879,7.5006,7.7508,20344,0
2014-10-03,7.8899,7.8899,7.7137,7.7137,13566,0
2014-10-06,7.7042,7.8062,7.6302,7.6489,15081,0
2014-10-07,7.5654,7.7692,7.4911,7.593,19601,0
2014-10-08,7.5561,8.0104,7.5561,7.9642,32193,0
2014-10-09,7.9362,7.9362,7.5561,7.5841,36128,0
2014-10-10,7.4728,7.7971,7.4541,7.7601,34208,0
2014-10-13,7.7601,8.2422,7.593,8.1217,35042,0
2014-10-14,8.2607,8.5203,8.131,8.511,49230,0
2014-10-15,8.3812,8.6686,8.1124,8.6131,54143,0
2014-10-16,8.6131,8.6871,8.3812,8.5945,40652,0
2014-10-17,8.7334,8.7334,8.3627,8.3719,35785,0
2014-10-20,8.3072,8.4461,8.0291,8.3534,22328,0
2014-10-21,8.3906,8.5481,8.2514,8.3627,30435,0
2014-10-22,8.409,8.409,8.1958,8.2422,22855,0
2014-10-23,8.3534,8.4183,8.0382,8.1124,48771,0
2014-10-24,8.1587,8.2794,8.0012,8.0845,24547,0
2014-10-27,8.0291,8.1124,7.9455,8.1033,16177,0
2014-10-28,8.1772,8.474,8.1124,8.474,59884,0
2014-10-29,8.5203,8.7521,8.4183,8.678,36866,0
2014-10-30,8.6594,9.1881,8.5387,9.1881,43664,0
2014-10-31,9.4464,9.552,9.3274,9.4379,104170,0
2014-11-03,9.429,9.522,9.3372,9.4553,32315,0
2014-11-04,9.3824,9.552,9.1593,9.3647,21406,0
2014-11-05,9.2978,9.3922,9.2342,9.3176,27646,0
2014-11-06,9.2073,9.2073,8.5018,8.965,56310,0
2014-11-07,8.882,8.882,8.5018,8.6871,21424,0
2014-11-10,8.715,8.8914,8.5018,8.8168,35435,0
2014-11-11,8.8356,8.8356,8.576,8.576,29288,0
2014-11-12,8.5018,8.576,8.5018,8.5481,26815,0
2014-11-13,8.511,8.511,8.2607,8.2794,29894,0
2014-11-14,8.3164,8.4183,8.2607,8.2607,28165,0
2014-11-17,8.3534,8.3998,8.1865,8.2236,17948,0
2014-11-18,8.2514,8.3254,8.0476,8.0476,26133,0
2014-11-19,8.0102,8.0102,7.8145,7.8236,42778,0
2014-11-20,7.7679,7.9821,7.7679,7.945,19910,0
2014-11-21,8.1036,8.2247,8.029,8.0661,21088,0
2014-11-24,8.0568,8.4019,8.0476,8.4019,23282,0
2014-11-25,8.4391,8.4485,8.29,8.4112,12591,0
2014-11-26,8.3926,8.4391,8.3926,8.4391,5212,0
2014-11-28,8.4857,8.5044,8.3271,8.3647,23744,0
2014-12-01,8.29,8.5511,8.262,8.3458,61940,0
2014-12-02,8.3926,8.7376,8.3926,8.6816,22106,0
2014-12-03,8.7095,9.0922,8.7095,9.0266,27678,0
2014-12-04,9.1468,9.1468,8.8775,9.0078,23653,0
2014-12-05,8.6256,9.3538,8.6256,9.1468,33932,0
2014-12-08,9.1295,9.2692,8.9519,9.0078,17163,0
2014-12-09,8.8775,9.531,8.8775,9.4732,32343,0
2014-12-10,9.4093,9.4093,9.2141,9.2692,24375,0
2014-12-11,9.2861,9.3254,8.9519,9.0732,38064,0
2014-12-12,8.9237,8.9899,8.6443,8.6628,21271,0
2014-12-15,8.6816,9.0078,8.5044,8.9237,24520,0
2014-12-16,8.9708,9.241,8.9237,9.0922,24469,0
2014-12-17,9.0826,9.4281,8.7842,9.4191,50880,0
2014-12-18,9.511,9.511,8.9708,9.3804,32925,0
2014-12-19,9.3153,9.718,9.3153,9.679,123826,0
2014-12-22,9.718,9.951,9.652,9.922,19618,0
2014-12-23,9.941,10.258,9.652,10.09,41285,0
2014-12-24,10.183,10.183,9.978,10.043,12035,0
2014-12-26,10.136,10.183,9.951,10.127,15463,0
2014-12-29,10.174,10.193,10.061,10.118,14750,0
2014-12-30,10.09,10.109,9.829,9.978,20842,0
2014-12-31,9.839,10.043,9.576,9.586,32040,0
2015-01-02,9.66,9.709,9.4732,9.501,35831,0
2015-01-05,9.4093,9.511,9.4093,9.4191,17973,0
2015-01-06,9.4191,9.511,9.1017,9.1382,39993,0
2015-01-07,9.1756,9.2958,8.9519,9.0826,18472,0
2015-01-08,9.1853,9.2312,9.0455,9.1756,23821,0
2015-01-09,9.1468,9.1468,8.9143,8.9237,17891,0
2015-01-12,8.896,8.9143,8.6722,8.691,14523,0
2015-01-13,8.8028,9.1295,8.7656,8.9055,13306,0
2015-01-14,8.7749,8.9055,8.7749,8.8494,4956,0
2015-01-15,8.8401,8.9899,8.5324,8.5696,25703,0
2015-01-16,8.5044,8.8681,8.5044,8.8401,20541,0
2015-01-20,8.8121,9.0645,8.7468,8.8587,12902,0
2015-01-21,8.7935,8.9423,8.7842,8.8121,14080,0
2015-01-22,8.9143,9.2958,8.8121,9.2312,52084,0
2015-01-23,9.0645,9.2692,8.9982,9.1756,9359,0
2015-01-26,9.1382,9.3153,8.9055,9.241,22364,0
2015-01-27,9.0078,9.241,8.9982,9.0455,20169,0
2015-01-28,9.0551,9.0551,8.7095,8.7749,31386,0
2015-01-29,8.6537,9.0551,8.6164,8.9611,23942,0
2015-01-30,8.8494,9.0551,8.6816,8.719,44095,0
2015-02-02,8.7656,8.8214,8.607,8.7749,27924,0
2015-02-03,8.8868,9.2593,8.8868,9.2141,22362,0
2015-02-04,9.1468,9.2593,9.0922,9.1102,23674,0
2015-02-05,9.036,9.2497,9.036,9.2236,17091,0
2015-02-06,9.2593,9.4822,9.2497,9.3804,22674,0
2015-02-09,9.1102,9.3804,9.1017,9.1382,18664,0
2015-02-10,9.1468,9.1468,8.9055,9.0645,19142,0
2015-02-11,9.0922,9.1564,9.0172,9.0922,27263,0
2015-02-12,9.2312,9.2312,9.1198,9.1468,7881,0
2015-02-13,8.9143,9.1468,8.896,8.9708,17615,0
2015-02-17,9.0078,9.1198,8.9332,8.9519,11007,0
2015-02-18,8.9055,8.9519,8.5324,8.6256,32826,0
2015-02-19,8.6349,8.691,8.5417,8.6349,31267,0
2015-02-20,8.7935,8.7935,8.5044,8.7562,26585,0
2015-02-23,8.6164,8.7376,8.4019,8.607,20077,0
2015-02-24,8.7003,8.8308,8.5977,8.691,12502,0
2015-02-25,8.719,8.7842,8.4019,8.4019,18395,0
2015-02-26,8.3926,8.5603,8.3832,8.4019,14905,0
2015-02-27,8.3832,8.4951,8.3553,8.4764,40259,0
2015-03-02,8.4857,8.5044,8.2154,8.3271,19446,0
2015-03-03,8.2713,8.423,8.1687,8.1873,23542,0
2015-03-04,8.1687,8.2341,8.0568,8.0568,15390,0
2015-03-05,8.0381,8.2528,8.0381,8.1687,19056,0
2015-03-06,8.0561,8.3,8.0561,8.2345,27745,0
2015-03-09,8.2812,8.3658,8.2719,8.328,7848,0
2015-03-10,8.2812,8.2812,7.8873,7.9625,14000,0
2015-03-11,7.953,8,7.7278,7.7466,19066,0
2015-03-12,7.8592,8.328,7.8592,8.3187,21918,0
2015-03-13,8.3375,8.3375,8.1406,8.1874,5506,0
2015-03-16,8.2532,8.3658,8.1276,8.3561,6846,0
2015-03-17,8.1781,8.2906,8.15,8.1687,15736,0
2015-03-18,8.1593,8.3467,8.1313,8.3375,17877,0
2015-03-19,8.3375,8.3375,8.0936,8.1687,13675,0
2015-03-20,8.1874,8.2812,8.1313,8.2063,59567,0
2015-03-23,8.15,8.4219,8.15,8.2437,18552,0
2015-03-24,8.15,8.3844,8.15,8.3375,14076,0
2015-03-25,8.3187,8.3467,8.0655,8.0655,18513,0
2015-03-26,8.075,8.2345,8.075,8.1313,12771,0
2015-03-27,8.1125,8.1687,8.0561,8.1406,17086,0
2015-03-30,8.15,8.1687,8.0936,8.15,15607,0
2015-03-31,8.1406,8.1593,8,8.1032,21439,0
2015-04-01,8.0469,8.1968,7.9811,8.1687,34880,0
2015-04-02,8.2063,8.3561,8.0373,8.0842,25599,0
2015-04-06,8.0842,8.1968,8.0561,8.1593,7595,0
2015-04-07,8.1406,8.1687,8.0469,8.0561,12691,0
2015-04-08,8.0186,8.225,8.0186,8.2157,39282,0
2015-04-09,8.2719,8.2719,8.0842,8.2157,28749,0
2015-04-10,8.3658,8.3658,8.2063,8.2063,15167,0
2015-04-13,8.2157,8.3658,8.1687,8.1687,9974,0
2015-04-14,8.1313,8.1968,8.0469,8.0842,19422,0
2015-04-15,8.1593,8.2719,8.075,8.2063,11973,0
2015-04-16,8.1874,8.1874,8.1032,8.1313,3561,0
2015-04-17,7.9906,8.1219,7.7466,7.7748,24596,0
2015-04-20,7.7936,7.9156,7.7655,7.8405,16226,0
2015-04-21,7.8405,7.878,7.6905,7.8125,10064,0
2015-04-22,7.7184,7.7561,7.6342,7.7184,20462,0
2015-04-23,7.6716,7.8312,7.6716,7.8216,13000,0
2015-04-24,7.8216,7.8216,7.6623,7.8125,15325,0
2015-04-27,7.8125,7.9625,7.7184,7.7748,33974,0
2015-04-28,7.8125,8.0936,7.7655,8.0092,49197,0
2015-04-29,7.9906,8.0092,7.9249,7.9625,15298,0
2015-04-30,7.8685,7.9343,7.6623,7.6623,49109,0
2015-05-01,7.6528,7.8125,7.6435,7.7373,54041,0
2015-05-04,7.7092,7.8312,7.7092,7.7655,33969,0
2015-05-05,7.7092,7.7842,7.6528,7.6716,49563,0
2015-05-06,7.6528,7.7842,7.5591,7.6435,37411,0
2015-05-07,7.5591,7.7373,7.5497,7.5497,37276,0
2015-05-08,7.6905,7.7184,7.5028,7.5497,34013,0
2015-05-11,7.5217,7.6435,7.3528,7.3903,45803,0
2015-05-12,7.3621,7.3808,7.1462,7.1652,48385,0
2015-05-13,7.1744,7.47,7.142,7.3903,27659,0
2015-05-14,7.3998,7.5497,7.3434,7.4747,11587,0
2015-05-15,7.5217,7.5217,7.1744,7.2122,21864,0
2015-05-18,7.0809,7.2683,7.0526,7.2497,28501,0
2015-05-19,7.1652,7.2871,7.1652,7.2308,26027,0
2015-05-20,7.2683,7.456,7.2215,7.3152,19751,0
2015-05-21,7.2776,7.3247,7.1933,7.1933,20964,0
2015-05-22,7.165,7.2972,7.0329,7.1084,32166,0
2015-05-26,7.099,7.1367,6.778,6.995,69318,0
2015-05-27,6.9762,7.184,6.9668,7.0516,47899,0
2015-05-28,7.0045,7.0611,6.9102,6.9195,29757,0
2015-05-29,6.8818,6.9668,6.7215,6.8818,73601,0
2015-06-01,6.9573,6.9668,6.6742,6.863,35976,0
2015-06-02,6.7969,7.0045,6.7969,6.9102,35643,0
2015-06-03,6.9102,7.184,6.8818,7.0801,39225,0
2015-06-04,6.9762,7.1555,6.9365,7.0516,25507,0
2015-06-05,7.0705,7.1084,6.9858,7.1084,15838,0
2015-06-08,7.0705,7.1406,7.0045,7.0705,13258,0
2015-06-09,7.0329,7.1083,6.9668,6.995,15007,0
2015-06-10,7.0611,7.3728,7.0611,7.3538,29241,0
2015-06-11,7.3349,7.3915,7.2217,7.3821,20102,0
2015-06-12,7.3821,7.4011,7.3114,7.3821,17863,0
2015-06-15,7.2972,7.7029,7.1743,7.5993,53097,0
2015-06-16,7.5709,7.9013,7.5709,7.8731,31727,0
2015-06-17,7.9674,8.0146,7.7973,7.8823,36846,0
2015-06-18,7.9674,8.109,7.9107,8.109,44042,0
2015-06-19,7.8541,8.1846,7.8541,8.0806,94094,0
2015-06-22,8.1561,8.2979,8.1184,8.2694,43562,0
2015-06-23,8.326,8.4678,8.2129,8.4678,68055,0
2015-06-24,8.4866,8.4866,8.2411,8.2601,44517,0
2015-06-25,8.3545,8.4488,8.1939,8.2694,31602,0
2015-06-26,8.3168,8.3168,8.0996,8.2034,29674,0
2015-06-29,8.2318,8.2694,7.8257,7.8731,39061,0
2015-06-30,7.8919,8.0146,7.722,7.9579,25888,0
2015-07-01,8.1939,8.1939,7.9674,8.0146,39333,0
2015-07-02,8.0618,8.0618,7.8731,7.9579,7006,0
2015-07-06,7.6466,7.9485,7.6466,7.9294,17423,0
2015-07-07,7.8919,7.9957,7.8163,7.9674,14420,0
2015-07-08,7.9202,7.9202,7.6087,7.6652,12231,0
2015-07-09,7.9014,7.9014,7.5709,7.6935,28558,0
2015-07-10,7.7692,8.0146,7.7219,7.8352,18269,0
2015-07-13,7.8257,7.8823,7.7409,7.788,16789,0
2015-07-14,7.8352,7.8541,7.7597,7.8352,14040,0
2015-07-15,7.7881,7.8447,7.7692,7.7692,6244,0
2015-07-16,7.8541,7.8541,7.6935,7.7219,11227,0
2015-07-17,7.7692,7.7973,7.7409,7.7503,19714,0
2015-07-20,7.7785,7.7785,7.6333,7.6559,5088,0
2015-07-21,7.6277,7.7314,7.5616,7.5897,7910,0
2015-07-22,7.5615,7.6748,7.5615,7.6181,3200,0
2015-07-23,7.6277,7.6277,7.4198,7.4198,12084,0
2015-07-24,7.3633,7.4955,7.1272,7.1555,27221,0
2015-07-27,6.9491,7.0233,6.9478,6.9858,12867,0
2015-07-28,7.0516,7.0516,6.8573,6.8818,15672,0
2015-07-29,6.778,6.8818,6.6835,6.6835,29269,0
2015-07-30,6.7024,6.7592,6.5421,6.5514,25350,0
2015-07-31,6.5608,6.7402,6.4758,6.5326,45325,0
2015-08-03,6.5608,6.7306,6.4193,6.6268,23586,0
2015-08-04,6.5137,6.5797,6.3815,6.4381,15949,0
2015-08-05,6.5608,6.5608,6.4193,6.4571,21486,0
2015-08-06,6.4947,6.5137,6.3719,6.4097,13909,0
2015-08-07,6.2305,6.5326,6.2305,6.4571,20658,0
2015-08-10,6.4852,6.5137,6.2965,6.3719,36959,0
2015-08-11,6.306,6.3343,6.2777,6.2869,18972,0
2015-08-12,6.2021,6.2869,6.1926,6.2777,11137,0
2015-08-13,6.2377,6.3251,6.154,6.2491,34112,0
2015-08-14,6.154,6.4489,6.154,6.4489,62387,0
2015-08-17,6.3916,6.5725,6.3823,6.4679,11608,0
2015-08-18,6.4298,6.4774,6.3727,6.4203,34117,0
2015-08-19,6.4203,6.5915,6.4203,6.4203,17839,0
2015-08-20,6.3727,6.5725,6.3727,6.3727,21042,0
2015-08-21,6.2681,6.658,6.2681,6.5631,57967,0
2015-08-24,6.3347,6.6106,6.2015,6.2015,59535,0
2015-08-25,6.4489,6.4489,6.1255,6.192,25195,0
2015-08-26,6.5631,6.5631,6.1824,6.3916,27108,0
2015-08-27,6.4108,6.6106,6.2015,6.3443,65002,0
2015-08-28,6.2967,6.3062,6.1634,6.2395,45413,0
2015-08-31,6.2205,6.2205,5.9922,6.0686,45173,0
2015-09-01,5.8972,6.097,5.8496,5.9352,51837,0
2015-09-02,6.0398,6.0398,5.8972,5.9162,14027,0
2015-09-03,5.9162,5.9535,5.6689,5.6784,33697,0
2015-09-04,5.5454,5.5548,4.6226,5.5167,46530,0
2015-09-08,5.5167,5.7164,5.5167,5.6403,61707,0
2015-09-09,5.5167,5.7402,5.5167,5.6403,23784,0
2015-09-10,5.6403,5.7164,5.5738,5.6689,25884,0
2015-09-11,5.6119,5.7259,5.5262,5.6689,29121,0
2015-09-14,5.6878,5.6878,5.5643,5.65,27314,0
2015-09-15,5.6784,5.7259,5.6024,5.7069,32475,0
2015-09-16,5.6784,5.7354,5.6214,5.7069,29296,0
2015-09-17,5.7164,5.7164,5.6593,5.7069,31676,0
2015-09-18,5.6024,6.154,5.6024,6.154,325059,0
2015-09-21,6.2301,6.2967,5.9733,6.0398,70085,0
2015-09-22,6.0113,6.097,5.9733,6.0495,25289,0
2015-09-23,6.0779,6.1064,5.7259,5.8876,22605,0
2015-09-24,5.7421,5.9828,5.7354,5.9352,13329,0
2015-09-25,6.0113,6.0113,5.6309,5.65,29507,0
2015-09-28,5.5929,5.6403,5.4595,5.5357,23375,0
2015-09-29,5.5167,5.5167,5.3074,5.3457,19223,0
2015-09-30,5.355,5.4882,5.2504,5.3359,37146,0
2015-10-01,5.3646,5.3646,4.7178,4.8318,34654,0
2015-10-02,4.8127,5.041,4.7271,5.041,33633,0
2015-10-05,5.0507,5.65,5.0507,5.65,34451,0
2015-10-06,5.4121,5.5738,5.2028,5.5167,27859,0
2015-10-07,5.5643,5.745,5.5643,5.65,22395,0
2015-10-08,5.65,5.802,5.5678,5.802,32953,0
2015-10-09,5.821,5.821,5.6784,5.7069,42975,0
2015-10-12,5.7069,5.8687,5.7069,5.8402,40724,0
2015-10-13,5.8116,5.8876,5.783,5.783,17686,0
2015-10-14,5.764,5.8591,5.6689,5.6689,20281,0
2015-10-15,5.7925,5.8876,5.6403,5.8876,30170,0
2015-10-16,5.9449,5.9449,5.7069,5.783,34792,0
2015-10-19,5.7925,5.8687,5.783,5.8687,36227,0
2015-10-20,5.745,5.9828,5.745,5.9256,39847,0
2015-10-21,5.8687,5.9922,5.8496,5.9066,32630,0
2015-10-22,5.9639,6.1446,5.9542,6.1349,53068,0
2015-10-23,6.2205,6.2205,5.9733,6.1349,21889,0
2015-10-26,6.0209,6.0779,5.9449,5.9828,7594,0
2015-10-27,5.9066,5.9066,5.6781,5.6878,18300,0
2015-10-28,5.783,5.9922,5.783,5.9828,40029,0
2015-10-29,6.0398,6.0779,5.9256,5.9256,21756,0
2015-10-30,5.9828,5.9828,5.6878,5.7069,20115,0
2015-11-02,5.6878,5.7925,5.6878,5.7354,18404,0
2015-11-03,5.6878,5.8782,5.6309,5.6974,17774,0
2015-11-04,5.7735,5.7735,5.5548,5.7259,22567,0
2015-11-05,5.5548,5.7925,5.5548,5.7925,8678,0
2015-11-06,5.6119,5.9449,5.5851,5.9449,20585,0
2015-11-09,5.7545,5.821,5.5643,5.6214,15206,0
2015-11-10,5.5738,5.5738,5.0221,5.1174,33989,0
2015-11-11,5.0886,5.1077,4.8602,5.0602,25723,0
2015-11-12,5.0886,5.0886,4.9079,4.9175,15255,0
2015-11-13,4.851,5.1838,4.851,5.041,22941,0
2015-11-16,4.965,5.1457,4.965,5.1267,9380,0
2015-11-17,5.0317,5.1553,5.0317,5.0507,12990,0
2015-11-18,5.0317,5.1649,5.0031,5.1649,33847,0
2015-11-19,5.1457,5.2126,5.0688,5.1743,12310,0
2015-11-20,5.2319,5.4048,5.1841,5.2992,26516,0
2015-11-23,5.2705,5.3952,5.2705,5.376,6104,0
2015-11-24,5.3375,5.5679,5.3375,5.5679,18538,0
2015-11-25,5.5584,5.6928,5.5009,5.6928,11545,0
2015-11-27,5.6065,5.7791,5.6065,5.7121,10268,0
2015-11-30,5.7313,5.8081,5.664,5.7408,24548,0
2015-12-01,5.7216,5.8655,5.6351,5.7504,29436,0
2015-12-02,5.7408,5.7408,5.5486,5.5679,42381,0
2015-12-03,5.5679,5.7023,5.4529,5.5296,20409,0
2015-12-04,5.5486,5.7889,5.376,5.76,16285,0
2015-12-07,5.6735,5.8127,5.6351,5.7504,115922,0
2015-12-08,5.7023,5.7408,5.5967,5.6256,34688,0
2015-12-09,5.5872,5.7504,5.5392,5.5392,15982,0
2015-12-10,5.5679,5.6448,5.4816,5.5009,23814,0
2015-12-11,4.9056,5.4816,4.9056,5.472,32248,0
2015-12-14,5.5486,5.5486,5.4144,5.4912,36394,0
2015-12-15,5.4912,5.5392,5.4337,5.5392,29452,0
2015-12-16,5.5486,5.6256,5.4144,5.5679,34006,0
2015-12-17,5.5679,5.6735,5.3856,5.4241,16779,0
2015-12-18,5.3664,5.376,5.1169,5.1457,98718,0
2015-12-21,5.2319,5.2319,5.1552,5.2126,12067,0
2015-12-22,5.2224,5.2224,5.0977,5.1743,6137,0
2015-12-23,5.1552,5.4241,5.1552,5.4241,9527,0
2015-12-24,5.3856,5.3856,5.328,5.3567,5383,0
2015-12-28,5.3567,5.3867,5.2896,5.328,12681,0
2015-12-29,5.4241,5.4241,5.2992,5.3375,9755,0
2015-12-30,5.376,5.376,5.2032,5.2126,19983,0
2015-12-31,5.2224,5.2224,5.0785,5.0977,36534,0
2016-01-04,4.992,5.1071,4.8288,4.8574,49606,0
2016-01-05,4.8864,4.992,4.8768,4.9343,23085,0
2016-01-06,4.8574,4.9372,4.8096,4.9151,34077,0
2016-01-07,4.8192,4.8672,4.7529,4.7712,29909,0
2016-01-08,4.7519,4.7808,4.608,4.6271,23865,0
2016-01-11,4.6368,4.6368,4.5023,4.5983,9256,0
2016-01-12,4.6561,4.7136,4.4735,4.5312,40989,0
2016-01-13,4.5312,4.6463,4.1952,4.1952,44808,0
2016-01-14,4.5889,4.5889,4.3392,4.3777,43133,0
2016-01-15,4.243,4.3392,4.176,4.2047,39784,0
2016-01-19,4.128,4.128,4.128,4.128,0,0
2016-01-20,4.0512,4.464,3.9361,4.3585,48345,0
2016-01-21,4.3487,4.3487,4.1664,4.1855,44997,0
2016-01-22,4.243,4.2911,4.1952,4.224,23522,0
2016-01-25,4.1952,4.224,4.1185,4.1185,22788,0
2016-01-26,4.176,4.3585,4.1473,4.176,30652,0
2016-01-27,4.1473,4.296,4.0993,4.1567,36346,0
2016-01-28,4.2529,4.3103,4.2047,4.2336,26184,0
2016-01-29,4.2622,4.4159,4.2622,4.3678,103178,0
2016-02-01,4.224,4.2721,4.1952,4.224,15828,0
2016-02-02,4.1473,4.1473,3.9936,3.9936,31428,0
2016-02-03,4.0993,4.0993,3.9169,3.9262,23335,0
2016-02-04,3.9361,4.0417,3.8784,3.9361,19484,0
2016-02-05,3.9071,4.0175,3.8687,3.8687,82406,0
2016-02-08,3.9743,4.0417,3.8592,3.9169,42422,0
2016-02-09,3.8592,3.984,3.8305,3.9071,40259,0
2016-02-10,3.9169,4.0993,3.9169,3.9649,68032,0
2016-02-11,3.8784,3.9936,3.8687,3.9455,17010,0
2016-02-12,4.0032,4.0724,3.9649,3.9743,30490,0
2016-02-16,4.128,4.2815,4.0513,4.2721,27621,0
2016-02-17,4.2911,4.5312,4.2911,4.32,59220,0
2016-02-18,4.3103,4.3103,4.0896,4.0896,287314,0
2016-02-19,4.1855,4.5983,4.1185,4.512,157366,0
2016-02-22,4.6368,4.7903,4.5312,4.6656,56497,0
2016-02-23,4.7042,4.8014,4.656,4.7141,32964,0
2016-02-24,4.6656,4.7433,4.6656,4.7433,14865,0
2016-02-25,4.6849,4.7042,4.6753,4.6948,9498,0
2016-02-26,4.7916,4.8595,4.7383,4.85,23481,0
2016-02-29,4.8014,4.879,4.7722,4.7722,25365,0
2016-03-01,4.811,4.9275,4.811,4.879,11672,0
2016-03-02,4.8595,5.0245,4.8595,5.0147,18602,0
2016-03-03,4.9953,5.1505,4.9469,5.0923,33071,0
2016-03-04,4.9469,5.1894,4.9469,5.1215,13315,0
2016-03-07,5.1118,5.2863,5.1118,5.2863,22016,0
2016-03-08,5.2379,5.2792,5.0827,5.0827,34834,0
2016-03-09,5.0923,5.2282,5.0438,5.0729,11879,0
2016-03-10,5.3251,5.3833,5.0632,5.3447,43216,0
2016-03-11,5.3447,5.8975,5.3447,5.8975,37750,0
2016-03-14,5.8393,5.9071,5.7229,5.8198,33014,0
2016-03-15,5.7034,5.7326,5.5725,5.6743,20391,0
2016-03-16,5.6696,5.7422,5.6549,5.6841,18685,0
2016-03-17,5.6647,5.8004,5.5774,5.7713,41115,0
2016-03-18,6.0526,6.0623,5.8054,5.975,111346,0
2016-03-21,6.0138,6.1593,6.0138,6.0623,48063,0
2016-03-22,6.0526,6.0623,5.9556,5.9654,8758,0
2016-03-23,5.975,6.0138,5.6453,5.6453,32092,0
2016-03-24,5.5289,5.6355,5.4707,5.6066,11311,0
2016-03-28,5.5386,5.6743,5.5386,5.5774,8790,0
2016-03-29,5.4609,5.8975,5.4609,5.8781,25581,0
2016-03-30,5.8781,6.3048,5.8781,6.2466,40187,0
2016-03-31,6.2952,6.334,6.2369,6.2854,55955,0
2016-04-01,6.1885,6.6735,6.0444,6.6056,36427,0
2016-04-04,6.5376,6.7315,6.5376,6.7025,26916,0
2016-04-05,6.5862,6.6056,6.3825,6.392,26345,0
2016-04-06,6.3825,6.4116,6.1885,6.2564,17622,0
2016-04-07,6.1302,6.1496,5.9556,5.9556,17484,0
2016-04-08,5.8489,6.1012,5.8489,5.9556,11531,0
2016-04-11,6.0042,6.1087,5.8684,6.0138,26455,0
2016-04-12,5.9265,6.1981,5.9265,6.1885,18778,0
2016-04-13,6.2078,6.5376,6.2078,6.528,33226,0
2016-04-14,6.557,6.557,6.2273,6.3145,19709,0
2016-04-15,6.2854,6.3533,5.9265,5.975,28188,0
2016-04-18,6.0623,6.1981,6.0236,6.1593,15429,0
2016-04-19,6.1885,6.1885,6.0429,6.1206,14251,0
2016-04-20,6.0915,6.1496,6.0236,6.0429,9208,0
2016-04-21,6.0817,6.0817,5.8975,6.0042,17616,0
2016-04-22,6.1013,6.1013,5.9362,6.0236,18988,0
2016-04-25,5.9848,6.0429,5.9071,6.0042,15304,0
2016-04-26,6.0817,6.3533,5.9556,6.3241,17564,0
2016-04-27,6.2854,6.6347,6.2854,6.6056,22630,0
2016-04-28,6.7025,6.7025,6.4804,6.557,20359,0
2016-04-29,6.5668,6.654,6.3825,6.5376,32438,0
2016-05-02,6.5862,6.6735,6.4116,6.6637,15073,0
2016-05-03,6.5376,6.557,6.0333,6.0623,40592,0
2016-05-04,6.0138,6.2369,5.975,6.072,24540,0
2016-05-05,6.1875,6.1875,6.0817,6.1109,20254,0
2016-05-06,6.1835,6.2176,6.1109,6.169,19232,0
2016-05-09,6.3048,6.8772,6.3048,6.7315,42957,0
2016-05-10,6.8674,6.8675,6.7607,6.8674,27674,0
2016-05-11,6.8674,6.8674,6.557,6.6929,38558,0
2016-05-12,6.8659,6.9256,6.8092,6.8189,22142,0
2016-05-13,6.8674,7.0324,6.8577,6.9353,33542,0
2016-05-16,7.1682,7.4106,7.0906,7.2748,67563,0
2016-05-17,7.4495,7.4591,6.9062,6.9742,53226,0
2016-05-18,6.9935,7.2845,6.9935,7.1682,55116,0
2016-05-19,7.1099,7.1972,7.0033,7.1099,38610,0
2016-05-20,7.4495,7.5464,7.2942,7.4979,55562,0
2016-05-23,7.6629,7.7598,7.5464,7.6725,47135,0
2016-05-24,7.7794,7.8092,7.7116,7.7897,69637,0
2016-05-25,7.8092,8.024,7.692,8.024,37249,0
2016-05-26,8.024,8.0922,7.9459,8.0532,15337,0
2016-05-27,8.0532,8.0922,7.9477,8.0532,40131,0
2016-05-31,8.0532,8.3948,8.0532,8.3657,76860,0
2016-06-01,8.4047,8.4047,8.2191,8.3558,85485,0
2016-06-02,8.4047,8.4047,7.858,8.1605,44795,0
2016-06-03,8.2095,8.2095,7.8092,7.9849,39711,0
2016-06-06,8.1021,8.307,8.1021,8.2386,36710,0
2016-06-07,8.346,8.346,7.8971,8.0141,36901,0
2016-06-08,8.1216,8.1216,7.8482,7.9262,72790,0
2016-06-09,7.9067,7.9849,7.7213,7.7897,84169,0
2016-06-10,7.7409,7.9215,7.3895,7.5065,66856,0
2016-06-13,7.6335,7.7311,7.2235,7.3114,74579,0
2016-06-14,7.3406,7.6432,7.3211,7.5163,78988,0
2016-06-15,7.6628,7.8092,7.3796,7.6335,51920,0
2016-06-16,7.8482,7.9067,7.5749,7.8775,68328,0
2016-06-17,7.8971,8.2973,7.8971,8.2191,148584,0
2016-06-20,8.4632,8.4729,8.0435,8.0727,82550,0
2016-06-21,8.1801,8.1801,7.7897,7.7897,73275,0
2016-06-22,7.8971,8.0141,7.6822,7.8189,84652,0
2016-06-23,7.9166,8.2658,7.7897,8.1703,94322,0
2016-06-24,7.9262,7.9654,7.3796,7.7116,1293885,0
2016-06-27,7.7116,7.9166,7.5065,7.653,162801,0
2016-06-28,7.7409,8.1508,7.653,7.692,150225,0
2016-06-29,7.8092,8.1508,7.7798,8.1021,84828,0
2016-06-30,8.1508,8.3264,8.0141,8.2875,83264,0
2016-07-01,8.3264,8.5789,8.1605,8.512,71266,0
2016-07-05,8.7365,8.7561,7.9361,8.2778,123805,0
2016-07-06,8.3168,9.166,8.1703,9.0684,124242,0
2016-07-07,8.7267,9.3617,8.7267,9.1562,106819,0
2016-07-08,9.3421,9.3903,9.1757,9.3617,68378,0
2016-07-11,9.576,10.201,9.43,10.064,313144,0
2016-07-12,10.25,10.738,10.05,10.445,208767,0
2016-07-13,10.611,10.978,10.465,10.669,190252,0
2016-07-14,11.059,11.059,10.25,10.327,111591,0
2016-07-15,10.533,11.059,10.416,10.943,226089,0
2016-07-18,11.197,12.202,11.108,11.802,377051,0
2016-07-19,12.017,12.017,11.489,11.586,143839,0
2016-07-20,11.762,11.907,11.459,11.529,96105,0
2016-07-21,11.363,11.489,10.718,10.903,94054,0
2016-07-22,10.787,11.128,10.533,11.049,108938,0
2016-07-25,10.778,10.778,9.697,10.552,297907,0
2016-07-26,10.386,11.118,10.23,10.923,174422,0
2016-07-27,10.826,10.943,10.611,10.738,181866,0
2016-07-28,10.669,10.863,10.376,10.688,81043,0
2016-07-29,10.64,10.836,10.571,10.718,90808,0
2016-08-01,10.797,10.993,10.494,10.844,87349,0
2016-08-02,10.893,11.012,10.655,10.768,59435,0
2016-08-03,10.836,10.983,10.701,10.748,39092,0
2016-08-04,10.542,10.797,10.542,10.669,62452,0
2016-08-05,10.844,11.021,10.591,10.806,90092,0
2016-08-08,10.64,11.059,10.621,10.933,159637,0
2016-08-09,11.04,11.188,10.748,10.983,68309,0
2016-08-10,10.983,10.983,10.63,10.738,88920,0
2016-08-11,10.738,10.873,10.596,10.826,70825,0
2016-08-12,10.923,11.012,10.64,10.953,51946,0
2016-08-15,10.826,10.953,10.25,10.542,128109,0
2016-08-16,10.64,10.65,10.346,10.561,79601,0
2016-08-17,10.64,10.65,10.161,10.523,25398,0
2016-08-18,10.475,10.955,10.38,10.769,54863,0
2016-08-19,10.807,11.376,10.66,11.337,124313,0
2016-08-22,11.347,11.405,11.052,11.131,70699,0
2016-08-23,11.071,11.181,10.689,10.895,97119,0
2016-08-24,10.877,11.101,10.719,10.915,125575,0
2016-08-25,10.985,11.181,10.709,11.091,46216,0
2016-08-26,11.228,11.228,10.846,11.032,46581,0
2016-08-29,11.151,11.258,10.965,11.101,65278,0
2016-08-30,10.985,11.298,10.985,11.209,29570,0
2016-08-31,11.248,11.318,11.004,11.121,70673,0
2016-09-01,11.131,11.238,10.985,11.131,40988,0
2016-09-02,11.228,11.318,10.985,11.219,32264,0
2016-09-06,11.219,11.327,11.032,11.161,50652,0
2016-09-07,11.151,11.768,11.151,11.395,125404,0
2016-09-08,11.464,11.572,11.141,11.248,47895,0
2016-09-09,11.111,11.151,10.503,10.915,99657,0
2016-09-12,10.925,11.151,10.612,11.111,44460,0
2016-09-13,10.975,11.171,10.807,10.817,50977,0
2016-09-14,10.836,11.023,10.689,10.935,34961,0
2016-09-15,10.935,11.258,10.935,11.171,32388,0
2016-09-16,11.181,11.248,10.552,10.621,177256,0
2016-09-19,10.817,11.181,10.779,11.131,77783,0
2016-09-20,11.268,11.318,10.798,10.865,41693,0
2016-09-21,10.905,11.121,10.779,11.042,30210,0
2016-09-22,11.209,11.228,11.081,11.091,30820,0
2016-09-23,10.985,11.061,10.798,10.875,16797,0
2016-09-26,10.699,10.905,10.591,10.836,40975,0
2016-09-27,10.846,11.023,10.533,11.004,157911,0
2016-09-28,10.955,11.101,10.856,11.061,19326,0
2016-09-29,11.101,11.101,10.827,10.985,47106,0
2016-09-30,11.023,11.161,10.827,11.131,68131,0
2016-10-03,11.111,11.219,10.865,11.219,25268,0
2016-10-04,11.181,11.228,10.945,11.151,25332,0
2016-10-05,11.181,11.288,11.052,11.228,42586,0
2016-10-06,11.091,11.288,11.023,11.258,44041,0
2016-10-07,11.318,11.572,11.228,11.494,51624,0
2016-10-10,11.631,11.661,11.415,11.445,33798,0
2016-10-11,11.435,11.435,11.228,11.376,43360,0
2016-10-12,11.464,11.631,11.298,11.415,23798,0
2016-10-13,11.376,11.454,11.2,11.219,21261,0
2016-10-14,11.308,11.514,11.042,11.454,37991,0
2016-10-17,11.337,11.467,11.19,11.337,56731,0
2016-10-18,11.504,11.504,11.258,11.347,26654,0
2016-10-19,11.376,11.484,11.298,11.376,24513,0
2016-10-20,11.445,11.445,11.337,11.376,41415,0
2016-10-21,11.376,11.464,11.347,11.395,28534,0
2016-10-24,11.514,11.514,11.327,11.415,32710,0
2016-10-25,11.435,11.454,11.298,11.454,25246,0
2016-10-26,11.405,11.445,11.288,11.337,53354,0
2016-10-27,11.337,11.818,11.326,11.514,77741,0
2016-10-28,11.572,11.914,11.258,11.278,42148,0
2016-10-31,11.366,11.445,11.004,11.032,71710,0
2016-11-01,11.101,11.101,10.591,10.689,43478,0
2016-11-02,10.601,10.827,10.601,10.739,44951,0
2016-11-03,10.719,10.855,10.601,10.769,38191,0
2016-11-04,10.759,10.985,10.719,10.855,40463,0
2016-11-07,11.091,11.091,10.689,10.836,35657,0
2016-11-08,10.836,11.061,10.75,11.013,16310,0
2016-11-09,10.788,11.651,10.788,11.445,69169,0
2016-11-10,11.641,12.12,11.553,12.004,70926,0
2016-11-11,12.004,12.259,11.867,12.259,96801,0
2016-11-14,12.259,12.504,12.259,12.504,57309,0
2016-11-15,12.504,12.504,12.259,12.308,63031,0
2016-11-16,12.268,12.504,12.268,12.484,21558,0
2016-11-17,12.504,13.083,12.386,13.013,60304,0
2016-11-18,13.161,13.338,13.083,13.181,50799,0
2016-11-21,13.309,13.328,13.113,13.328,36781,0
2016-11-22,13.448,13.467,12.936,13.053,36095,0
2016-11-23,13.123,13.3,13.053,13.113,21459,0
2016-11-25,13.23,13.23,12.956,13.093,13704,0
2016-11-28,13.221,13.338,13.023,13.073,40222,0
2016-11-29,13.191,13.23,12.873,13.083,52365,0
2016-11-30,13.29,13.29,13.003,13.003,39411,0
2016-12-01,13.171,13.368,13.043,13.043,31628,0
2016-12-02,13.043,13.23,12.955,13.043,21828,0
2016-12-05,13.181,13.358,13.113,13.25,56129,0
2016-12-06,13.378,13.408,13.132,13.25,52573,0
2016-12-07,13.428,13.448,13.25,13.28,39415,0
2016-12-08,13.418,14.146,13.3,13.448,182964,0
2016-12-09,13.595,13.659,13.132,13.211,76372,0
2016-12-12,13.28,13.418,13.181,13.26,64122,0
2016-12-13,13.418,13.515,12.689,12.749,81448,0
2016-12-14,12.739,12.856,12.384,12.414,51042,0
2016-12-15,12.512,13.26,12.404,13.161,64636,0
2016-12-16,13.25,13.655,12.787,12.787,156652,0
2016-12-19,12.926,13.211,12.926,13.013,43968,0
2016-12-20,13.181,13.221,13.068,13.141,38713,0
2016-12-21,13.27,13.27,12.976,13.023,25891,0
2016-12-22,13.132,13.132,12.433,12.502,36684,0
2016-12-23,12.649,13.151,12.442,13.043,30429,0
2016-12-27,13.093,13.197,12.796,12.836,15706,0
2016-12-28,12.916,12.916,12.463,12.532,38646,0
2016-12-29,12.639,12.739,12.442,12.649,17249,0
2016-12-30,12.787,12.787,12.315,12.364,39297,0
2017-01-03,12.344,12.787,12.344,12.502,32362,0
2017-01-04,12.649,12.946,12.561,12.649,39220,0
2017-01-05,12.729,12.809,12.502,12.542,23486,0
2017-01-06,12.679,12.679,12.108,12.108,58301,0
2017-01-09,12.108,12.265,11.321,11.419,86906,0
2017-01-10,11.321,11.626,10.957,11.626,50762,0
2017-01-11,11.675,11.675,11.331,11.616,55651,0
2017-01-12,11.616,11.783,11.468,11.538,36767,0
2017-01-13,11.538,12.03,11.538,11.95,48580,0
2017-01-17,11.96,11.96,11.763,11.823,45733,0
2017-01-18,11.901,11.91,11.616,11.863,37957,0
2017-01-19,11.873,11.873,11.606,11.656,20126,0
2017-01-20,11.685,12.01,11.646,11.733,31393,0
2017-01-23,11.646,11.843,11.566,11.803,30631,0
2017-01-24,11.843,12.256,11.656,12.197,36197,0
2017-01-25,12.335,12.384,12.187,12.354,35102,0
2017-01-26,12.227,12.246,11.813,11.893,14752,0
2017-01-27,11.917,11.917,11.556,11.675,48250,0
2017-01-30,11.478,11.934,11.468,11.813,94926,0
2017-01-31,11.666,11.98,11.666,11.93,35729,0
2017-02-01,12.07,12.147,11.803,11.873,20510,0
2017-02-02,12.028,12.03,11.675,11.724,13747,0
2017-02-03,11.97,12.07,11.734,12.04,21196,0
2017-02-06,11.863,12.147,11.843,11.95,14343,0
2017-02-07,12.06,12.06,11.606,11.666,20968,0
2017-02-08,11.508,11.656,11.344,11.508,34048,0
2017-02-09,11.468,11.91,11.468,11.793,43362,0
2017-02-10,11.743,11.902,11.616,11.685,18289,0
2017-02-13,11.743,11.763,11.361,11.528,25752,0
2017-02-14,11.419,11.656,11.321,11.409,46074,0
2017-02-15,11.341,11.419,11.034,11.37,40677,0
2017-02-16,11.439,11.596,11.372,11.458,27102,0
2017-02-17,11.616,11.616,11.389,11.468,28187,0
2017-02-21,11.468,11.646,11.301,11.331,15928,0
2017-02-22,11.331,11.331,11.044,11.114,35187,0
2017-02-23,11.154,11.282,11.015,11.015,37864,0
2017-02-24,10.976,10.976,10.491,10.64,55006,0
2017-02-27,10.491,11.094,10.491,10.778,72264,0
2017-02-28,10.768,10.768,10.342,10.698,97810,0
2017-03-01,10.778,10.856,10.491,10.65,93338,0
2017-03-02,10.55,10.63,10.392,10.462,38374,0
2017-03-03,10.402,10.51,10.086,10.126,37461,0
2017-03-06,9.948,10.046,9.71,9.818,54271,0
2017-03-07,9.69,9.948,9.2253,9.2352,56775,0
2017-03-08,8.9584,9.344,8.8991,9.1858,47663,0
2017-03-09,9.2056,9.562,9.1957,9.2649,53275,0
2017-03-10,9.3242,9.3934,9.0573,9.166,28861,0
2017-03-13,9.0375,9.2847,8.9979,9.1858,32367,0
2017-03-14,9.1363,9.1413,8.8199,9.0968,41382,0
2017-03-15,8.8146,9.76,8.7804,9.65,43582,0
2017-03-16,9.72,10.264,9.63,10.106,39287,0
2017-03-17,10.154,10.274,9.74,10.006,79954,0
2017-03-20,9.849,10.036,9.838,9.888,34502,0
2017-03-21,9.908,9.908,9.4429,9.4921,55161,0
2017-03-22,9.3638,9.68,9.2155,9.4722,37691,0
2017-03-23,9.532,9.72,9.2352,9.3242,24422,0
2017-03-24,9.2847,9.67,9.2155,9.3143,15346,0
2017-03-27,9.0474,9.4524,9.0474,9.3835,10788,0
2017-03-28,9.2847,9.62,9.1363,9.611,17272,0
2017-03-29,9.572,10.066,9.572,9.976,31380,0
2017-03-30,9.878,9.938,9.71,9.76,36048,0
2017-03-31,9.76,10.026,9.611,9.918,34194,0
2017-04-03,9.908,10.086,9.818,9.986,27077,0
2017-04-04,9.898,10.096,9.611,9.69,33304,0
2017-04-05,9.808,9.808,9.3143,9.592,44165,0
2017-04-06,9.4921,10.066,9.3835,10.006,35898,0
2017-04-07,9.908,10.126,9.64,10.006,27961,0
2017-04-10,9.878,10.026,9.869,9.966,28782,0
2017-04-11,9.808,10.154,9.808,10.096,10238,0
2017-04-12,10.086,10.121,9.898,10.016,17786,0
2017-04-13,9.858,10.174,9.532,9.66,51913,0
2017-04-17,9.789,10.036,9.592,10.006,42028,0
2017-04-18,9.986,10.362,9.65,10.274,44270,0
2017-04-19,10.362,10.55,10.006,10.402,31082,0
2017-04-20,10.422,10.63,10.372,10.432,41190,0
2017-04-21,10.462,10.689,10.432,10.51,29721,0
2017-04-24,10.748,10.906,10.688,10.748,24053,0
2017-04-25,10.818,11.094,10.352,10.748,27564,0
2017-04-26,10.886,11.124,10.728,10.996,30489,0
2017-04-27,11.006,11.064,10.837,10.976,34548,0
2017-04-28,10.966,11.167,10.748,10.788,36048,0
2017-05-01,10.798,10.966,10.688,10.718,10681,0
2017-05-02,10.62,10.866,10.62,10.738,17915,0
2017-05-03,10.678,11.138,10.5,10.788,17846,0
2017-05-04,10.778,10.996,10.572,10.866,21352,0
2017-05-05,10.886,10.966,10.53,10.718,21900,0
2017-05-08,10.62,11.044,9.685,9.77,37202,0
2017-05-09,9.74,9.74,9.2649,9.522,33271,0
2017-05-10,9.4921,9.65,9.3045,9.344,39031,0
2017-05-11,9.3638,9.65,9.0276,9.4722,41915,0
2017-05-12,9.4822,9.4822,8.9188,9.2748,35297,0
2017-05-15,9.2945,9.3737,9.2056,9.2748,20841,0
2017-05-16,9.2253,9.4132,9.1463,9.3341,33124,0
2017-05-17,9.0869,9.4623,9.0869,9.166,42648,0
2017-05-18,9.1759,9.4132,8.7112,8.7507,22540,0
2017-05-19,8.7309,8.9493,8.5064,8.6123,49850,0
2017-05-22,8.4145,8.8991,8.3552,8.8199,44344,0
2017-05-23,8.8697,9.0984,8.5714,8.979,57607,0
2017-05-24,8.979,9.3072,8.8199,8.979,22361,0
2017-05-25,9.0337,9.1481,8.9194,9.0486,30217,0
2017-05-26,9.0884,9.1481,8.7603,9.0288,18839,0
2017-05-30,9.0089,9.4464,8.8199,9.337,42052,0
2017-05-31,9.3271,9.3569,8.8945,9.2972,30428,0
2017-06-01,9.347,9.536,9.2028,9.4862,33213,0
2017-06-02,9.546,9.695,9.2575,9.3569,28709,0
2017-06-05,9.2674,9.4712,9.2276,9.3271,27928,0
2017-06-06,9.3271,9.4116,9.0984,9.2376,11648,0
2017-06-07,9.2276,9.4663,9.1779,9.2972,21631,0
2017-06-08,9.2972,9.605,9.2972,9.536,15049,0
2017-06-09,9.536,9.914,9.526,9.794,31751,0
2017-06-12,9.844,9.963,9.2077,9.3271,27893,0
2017-06-13,9.3171,9.536,9.2773,9.3867,15873,0
2017-06-14,9.4066,9.4066,9.1183,9.1779,14323,0
2017-06-15,9.1779,9.4066,9.0387,9.168,24434,0
2017-06-16,9.0486,9.2276,8.9094,8.9492,76641,0
2017-06-19,9.0685,9.2376,9.0288,9.0586,26265,0
2017-06-20,9.0089,9.0984,8.7702,8.8001,30448,0
2017-06-21,8.8001,8.9989,8.5912,8.8697,56234,0
2017-06-22,8.8597,9.0089,8.7802,8.8498,66231,0
2017-06-23,8.8498,9.0089,8.7503,8.9094,108552,0
2017-06-26,8.9094,9.0884,8.9094,8.9492,14139,0
2017-06-27,9.4762,9.4762,8.8398,8.9094,26703,0
2017-06-28,8.9293,9.2575,8.8995,8.9592,36256,0
2017-06-29,8.989,9.1978,8.8895,9.1779,30582,0
2017-06-30,9.1779,9.3708,9.0486,9.2475,19417,0
2017-07-03,9.1958,9.3072,9.1381,9.2376,4799,0
2017-07-05,9.2077,9.337,8.81,8.8796,27054,0
2017-07-06,8.8299,8.979,8.7503,8.8796,29967,0
2017-07-07,8.8796,9.168,8.8796,8.9592,13677,0
2017-07-10,8.8995,9.0188,8.8001,8.81,17935,0
2017-07-11,8.7305,9.0238,8.1736,8.3824,71412,0
2017-07-12,8.4819,8.8199,8.4719,8.7404,21904,0
2017-07-13,8.7503,8.8398,8.5813,8.8001,19126,0
2017-07-14,8.8299,9.0089,8.7802,8.8697,11828,0
2017-07-17,8.8895,9.0685,8.8498,9.0188,29210,0
2017-07-18,8.979,9.0387,8.8547,8.8995,23283,0
2017-07-19,8.979,9.0485,8.8349,9.0188,23574,0
2017-07-20,9.0387,9.0685,8.631,8.7205,41534,0
2017-07-21,9.0387,9.0387,8.8498,8.8597,25302,0
2017-07-24,8.8398,8.9194,8.7305,8.8995,18977,0
2017-07-25,8.9492,9.1083,8.8895,8.9592,36575,0
2017-07-26,8.6013,8.984,8.6013,8.9393,13200,0
2017-07-27,8.9293,8.9691,8.7305,8.8299,22056,0
2017-07-28,8.8796,9.2376,8.8796,9.0288,85419,0
2017-07-31,8.9393,9.0884,8.8001,8.9293,34731,0
2017-08-01,8.979,9.1978,8.7802,9.1183,14551,0
2017-08-02,9.1182,9.1182,8.81,8.8398,16060,0
2017-08-03,8.8697,9.0089,8.8001,8.8398,23997,0
2017-08-04,8.7141,9.0546,8.7141,8.8895,8551,0
2017-08-07,8.8796,9.158,8.8796,9.1282,45601,0
2017-08-08,9.1481,9.1779,8.631,8.631,24623,0
2017-08-09,8.4222,8.8796,8.4222,8.631,27071,0
2017-08-10,8.3112,8.7851,8.3112,8.4918,94213,0
2017-08-11,8.4719,8.7503,8.2034,8.3029,63108,0
2017-08-14,8.4321,8.8995,8.3824,8.8597,126216,0
2017-08-15,8.8299,9.0586,8.7091,8.9492,40409,0
2017-08-16,8.9492,9.0884,8.8497,9.0288,21169,0
2017-08-17,9.0486,9.0834,8.81,8.8199,25508,0
2017-08-18,8.6807,9.1173,8.6807,8.9194,36178,0
2017-08-21,8.8995,9.0586,8.7305,8.81,18058,0
2017-08-22,8.89,9.31,8.89,9.24,50807,0
2017-08-23,9.15,9.29,8.92,9.08,17770,0
2017-08-24,9.18,9.48,9.04,9.26,31105,0
2017-08-25,9.36,9.64,9.09,9.38,26154,0
2017-08-28,9.45,9.93,9.4088,9.82,87144,0
2017-08-29,9.68,9.85,9.56,9.69,22438,0
2017-08-30,9.78,9.78,9.65,9.73,18983,0
2017-08-31,9.71,10.1699,9.71,9.92,30218,0
2017-09-01,9.92,10.37,9.84,10.3,32897,0
2017-09-05,10.32,10.89,10.31,10.87,74402,0
2017-09-06,11.01,11.03,10.69,10.74,55532,0
2017-09-07,10.77,10.87,10.55,10.76,45767,0
2017-09-08,11.09,11.15,10.88,10.98,76624,0
2017-09-11,11.05,11.1,10.46,10.49,71748,0
2017-09-12,10.69,10.73,10.46,10.6,24717,0
2017-09-13,10.75,10.75,10.5,10.54,25411,0
2017-09-14,10.53,10.69,10.49,10.55,26525,0
2017-09-15,10.57,10.96,10.44,10.9,130106,0
2017-09-18,10.92,11.22,10.87,11.03,81366,0
2017-09-19,11.21,11.21,10.95,11.03,67876,0
2017-09-20,10.93,11.33,10.93,11.27,51350,0
2017-09-21,11.38,11.47,11.21,11.41,48737,0
2017-09-22,11.45,11.77,11.45,11.75,45316,0
2017-09-25,11.75,11.85,11.53,11.58,46532,0
2017-09-26,11.64,12.05,11.64,11.94,34618,0
2017-09-27,11.96,12.32,11.96,12.23,62919,0
2017-09-28,12.26,12.26,11.9,12.03,61513,0
2017-09-29,11.97,12.09,11.82,11.96,36102,0
2017-10-02,12.07,12.22,11.97,12.22,55459,0
2017-10-03,12.19,12.38,12.11,12.37,37795,0
2017-10-04,12.28,12.4,11.88,11.99,54975,0
2017-10-05,11.95,12.1,11.9,11.97,21112,0
2017-10-06,11.9,11.98,11.86,11.89,30929,0
2017-10-09,11.77,11.83,11.59,11.65,31375,0
2017-10-10,11.7,11.99,11.61,11.91,46831,0
2017-10-11,11.88,12.03,11.84,11.98,26581,0
2017-10-12,11.92,12.21,11.75,12.14,28294,0
2017-10-13,12.12,12.23,12.08,12.1,12224,0
2017-10-16,12.15,12.31,11.8417,12.05,25057,0
2017-10-17,12.06,12.13,11.795,11.84,13706,0
2017-10-18,11.86,12,11.81,11.83,12359,0
2017-10-19,12.095,12.095,11.84,11.98,16248,0
2017-10-20,12.15,12.19,11.95,12.16,26549,0
2017-10-23,12.12,12.2,11.97,12.03,22571,0
2017-10-24,11.99,12.29,11.98,12.18,19102,0
2017-10-25,12.12,12.12,11.8124,12.09,16934,0
2017-10-26,12.02,12.24,11.89,11.91,15989,0
2017-10-27,11.95,12.039,11.7161,11.91,25848,0
2017-10-30,11.7,11.8901,11.51,11.61,21261,0
2017-10-31,11.73,12.01,11.64,11.78,24409,0
2017-11-01,11.95,11.95,11.6333,11.78,8697,0
2017-11-02,11.74,11.95,11.51,11.61,19241,0
2017-11-03,11.53,11.71,11.36,11.36,28028,0
2017-11-06,10.6,10.6,8.845,8.9,67733,0
2017-11-07,8.84,9.129,8.39,8.63,50010,0
2017-11-08,8.61,8.96,8.36,8.91,46201,0
2017-11-09,8.8,9.18,8.8,8.95,39460,0
2017-11-10,8.94,9.35,8.94,8.97,24287,0
