Date,Open,High,Low,Close,Volume,OpenInt
2010-06-30,8.32,8.32,8.32,8.32,0,0
2010-07-01,8.3191,8.4215,8.3191,8.3191,6070119,0
2010-07-02,8.3217,8.3391,8.3191,8.3191,440252,0
2010-07-06,8.3217,8.3476,8.1517,8.2394,1650361,0
2010-07-07,8.2394,8.3391,8.2347,8.3191,298041,0
2010-07-08,8.3131,8.6219,8.2965,8.4189,773967,0
2010-07-09,8.5259,8.5259,8.3348,8.5142,150932,0
2010-07-12,8.3884,8.5636,8.3884,8.4215,605309,0
2010-07-13,8.4431,8.4725,8.4015,8.4215,242179,0
2010-07-14,8.3972,8.5012,8.3677,8.4215,145105,0
2010-07-15,8.4058,8.4795,8.3808,8.4769,104807,0
2010-07-16,8.4431,8.5259,8.4015,8.4015,104592,0
2010-07-19,8.4587,8.4587,8.1841,8.2853,266621,0
2010-07-20,8.242,8.4145,8.2304,8.4145,141520,0
2010-07-21,8.3017,8.463,8.2515,8.3972,279938,0
2010-07-22,8.3426,8.3591,8.3017,8.3476,160863,0
2010-07-23,8.4189,8.4189,8.2472,8.3261,150408,0
2010-07-26,8.3191,8.3928,8.2853,8.3312,102597,0
2010-07-27,8.3772,8.3772,8.0063,8.2304,530051,0
2010-07-28,8.2347,8.2931,8.1566,8.2347,190893,0
2010-07-29,8.1472,8.2636,8.1351,8.2567,149401,0
2010-07-30,8.2347,8.2766,8.1687,8.242,165383,0
2010-08-02,8.2142,8.2965,8.1141,8.1944,254729,0
2010-08-03,8.2689,8.2689,8.0566,8.1472,250018,0
2010-08-04,8.1472,8.2304,8.0313,8.2097,206818,0
2010-08-05,8.1517,8.2142,8.0939,8.1687,230815,0
2010-08-06,8.1722,8.2931,8.1065,8.2347,322403,0
2010-08-09,8.2965,8.372,8.1944,8.2201,415737,0
2010-08-10,8.1472,8.3095,8.1472,8.2723,250942,0
2010-08-11,8.2304,8.3191,8.2304,8.2819,422608,0
2010-08-12,8.2515,8.2515,8.1098,8.202,295959,0
2010-08-13,8.1722,8.3808,8.161,8.3677,413988,0
2010-08-16,8.3095,8.4093,8.2819,8.3564,316060,0
2010-08-17,8.3564,8.4015,8.2766,8.3808,368719,0
2010-08-18,8.3772,8.3808,8.2819,8.3017,365305,0
2010-08-19,8.2853,8.3564,8.2853,8.3564,224002,0
2010-08-20,8.3348,8.4058,8.3348,8.4058,270054,0
2010-08-23,8.4145,8.5064,8.3808,8.4882,321826,0
2010-08-24,8.4769,8.5259,8.4215,8.4553,234373,0
2010-08-25,8.5064,8.5064,8.3191,8.3312,196964,0
2010-08-26,8.3972,8.4215,8.2887,8.3348,231481,0
2010-08-27,8.3884,8.4387,8.3217,8.4058,239578,0
2010-08-30,8.4189,8.4587,8.3191,8.3476,264809,0
2010-08-31,8.3235,8.4215,8.242,8.2975,245504,0
2010-09-01,8.3884,8.3928,8.2347,8.2472,146492,0
2010-09-02,8.2819,8.3217,8.1944,8.3191,248760,0
2010-09-03,8.3591,8.3591,8.2304,8.3348,226183,0
2010-09-07,8.2853,8.3131,8.2593,8.2887,136374,0
2010-09-08,8.2261,8.2347,8.1687,8.1841,430328,0
2010-09-09,8.1807,8.2819,8.1517,8.2142,182729,0
2010-09-10,8.1807,8.307,8.1566,8.1978,153376,0
2010-09-13,8.242,8.2567,8.1439,8.202,259389,0
2010-09-14,8.2394,8.2394,8.1192,8.1404,216293,0
2010-09-15,8.1268,8.202,8.1098,8.131,152166,0
2010-09-16,8.1636,8.2636,8.1268,8.1404,159205,0
2010-09-17,8.1268,8.1901,7.9017,8.1351,547244,0
2010-09-20,8.1722,8.3095,8.1636,8.242,272205,0
2010-09-21,8.242,8.307,8.2226,8.2819,181238,0
2010-09-22,8.2515,8.3131,8.2472,8.3131,171332,0
2010-09-23,8.2347,8.3391,8.1841,8.1901,310640,0
2010-09-24,8.2226,8.2723,8.1763,8.1901,185704,0
2010-09-27,8.2515,8.2766,8.1763,8.2567,209843,0
2010-09-28,8.2142,8.2931,8.2142,8.2593,176734,0
2010-09-29,8.2226,8.463,8.202,8.3808,487526,0
2010-09-30,8.4248,8.5064,8.2766,8.4431,360210,0
2010-10-01,8.4483,8.5211,8.3312,8.4387,195056,0
2010-10-04,8.463,8.4795,8.372,8.385,324950,0
2010-10-05,8.4553,8.6507,8.4215,8.6507,347084,0
2010-10-06,8.6049,8.9424,8.5322,8.8871,330245,0
2010-10-07,8.8594,8.9222,8.6299,8.7773,225798,0
2010-10-08,8.7773,8.9166,8.6928,8.9,208140,0
2010-10-11,8.8751,8.8908,8.6838,8.8049,236669,0
2010-10-12,8.8594,9.2886,8.7773,9.2252,404006,0
2010-10-13,9.254,9.3135,8.913,9.1782,312134,0
2010-10-14,9.2502,9.704,9.23,9.254,721547,0
2010-10-15,9.4076,9.617,9.254,9.4172,357935,0
2010-10-18,9.519,9.567,9.3587,9.4124,256964,0
2010-10-19,9.3625,9.555,9.2617,9.4172,254985,0
2010-10-20,9.3731,9.836,9.3731,9.799,380026,0
2010-10-21,9.773,9.833,9.572,9.707,539120,0
2010-10-22,9.79,9.808,9.536,9.57,252448,0
2010-10-25,9.54,9.77,9.398,9.4297,253609,0
2010-10-26,9.398,9.611,9.3193,9.516,295626,0
2010-10-27,9.551,9.551,9.3241,9.4211,175113,0
2010-10-28,9.567,9.65,9.398,9.4624,294243,0
2010-10-29,9.4633,9.669,9.4633,9.669,232089,0
2010-11-01,9.711,9.773,9.65,9.745,313620,0
2010-11-02,9.716,9.962,9.716,9.823,286018,0
2010-11-03,9.815,9.946,9.689,9.937,187487,0
2010-11-04,9.99,10.253,9.827,9.877,337604,0
2010-11-05,9.874,9.89,9.707,9.836,129489,0
2010-11-08,9.874,10.178,9.57,10.17,299385,0
2010-11-09,10.253,10.565,10.191,10.323,385109,0
2010-11-10,10.107,10.399,9.952,9.999,310175,0
2010-11-11,10.06,10.586,10.06,10.128,362637,0
2010-11-12,10.26,10.26,9.503,10.16,535741,0
2010-11-15,10.128,10.497,9.922,9.994,214344,0
2010-11-16,9.874,10.107,9.842,9.987,208315,0
2010-11-17,9.94,10.394,9.94,10.182,286057,0
2010-11-18,10.244,10.701,10.207,10.581,320601,0
2010-11-19,10.601,10.978,10.572,10.824,333261,0
2010-11-22,10.813,11.146,10.666,11.101,365094,0
2010-11-23,11.021,11.18,10.654,10.735,384220,0
2010-11-24,10.802,11.075,10.731,10.838,158850,0
2010-11-26,10.802,10.902,10.698,10.757,38598,0
2010-11-29,10.781,10.781,10.355,10.672,359374,0
2010-11-30,10.697,10.99,10.397,10.897,195511,0
2010-12-01,11.001,11.035,10.767,10.952,105706,0
2010-12-02,10.922,11.146,10.752,11.141,151004,0
2010-12-03,11.064,11.27,11.054,11.121,216452,0
2010-12-06,11.216,11.388,10.877,10.978,149560,0
2010-12-07,10.955,11.019,10.817,10.911,116914,0
2010-12-08,11.069,11.124,10.817,11.019,144228,0
2010-12-09,10.881,11.21,10.881,10.963,177514,0
2010-12-10,10.947,11.064,10.672,10.833,184092,0
2010-12-13,10.929,11.376,10.824,11.213,209807,0
2010-12-14,11.199,11.23,10.922,10.978,90987,0
2010-12-15,10.627,10.989,10.549,10.654,323840,0
2010-12-16,10.813,10.881,10.302,10.701,400697,0
2010-12-17,10.664,10.809,10.448,10.652,193365,0
2010-12-20,10.824,11.001,10.652,10.688,90334,0
2010-12-21,10.807,10.813,10.66,10.772,102147,0
2010-12-22,10.854,10.94,10.615,10.877,158098,0
2010-12-23,10.877,11.522,10.847,11.13,186998,0
2010-12-27,11.216,11.437,11.058,11.293,98732,0
2010-12-28,11.23,11.612,11.21,11.33,196459,0
2010-12-29,11.329,11.329,10.917,11.104,167813,0
2010-12-30,11.123,11.332,10.947,11.167,99327,0
2010-12-31,11.06,11.06,10.941,11.042,97609,0
2011-01-03,11.18,11.18,10.688,10.735,327559,0
2011-01-04,10.941,10.941,10.606,10.813,154991,0
2011-01-05,10.752,11.109,10.635,11.042,140572,0
2011-01-06,11.18,11.18,10.877,11.104,182186,0
2011-01-07,11.23,11.27,11.021,11.171,116843,0
2011-01-10,11.293,11.393,11.146,11.363,195744,0
2011-01-11,11.393,11.437,11.23,11.359,126176,0
2011-01-12,11.395,11.395,11.23,11.363,115518,0
2011-01-13,11.403,11.84,11.399,11.605,239646,0
2011-01-14,11.605,11.854,11.437,11.854,170842,0
2011-01-18,11.894,12.399,11.803,12.227,467416,0
2011-01-19,12.192,12.192,11.858,12,246120,0
2011-01-20,11.928,11.928,11.479,11.58,163477,0
2011-01-21,11.653,11.937,11.483,11.605,95029,0
2011-01-24,11.687,12.074,11.605,12.053,173779,0
2011-01-25,12.035,12.22,11.728,12.001,104330,0
2011-01-26,12.187,12.477,12.038,12.182,205928,0
2011-01-27,12.236,12.324,12.124,12.187,196516,0
2011-01-28,12.387,12.446,12.082,12.249,123784,0
2011-01-31,12.121,12.237,12.069,12.163,88865,0
2011-02-01,12.078,12.274,11.962,12.227,98665,0
2011-02-02,12.212,12.466,11.854,12.215,178180,0
2011-02-03,12.168,12.437,12.144,12.437,82160,0
2011-02-04,12.477,12.728,12.193,12.331,77436,0
2011-02-07,12.411,12.454,12.008,12.168,165267,0
2011-02-08,12.087,12.168,11.884,12.078,205700,0
2011-02-09,12.091,12.387,11.495,11.687,387584,0
2011-02-10,11.399,11.845,11.399,11.583,178760,0
2011-02-11,11.666,11.949,11.318,11.796,199210,0
2011-02-14,11.88,12.923,11.88,12.426,1097688,0
2011-02-15,12.747,12.994,12.582,12.931,511677,0
2011-02-16,13.031,13.264,12.643,13.13,587569,0
2011-02-18,12.149,12.577,12.087,12.153,555799,0
2011-02-22,12.274,12.676,12.149,12.441,475929,0
2011-02-23,12.555,12.593,12.165,12.36,266801,0
2011-02-24,12.374,12.685,12.269,12.68,224599,0
2011-02-25,12.61,12.881,12.499,12.876,213717,0
2011-02-28,13.117,13.298,12.834,12.86,247953,0
2011-03-01,12.998,12.998,12.406,12.64,188160,0
2011-03-02,12.605,12.817,12.331,12.352,217237,0
2011-03-03,12.519,12.577,12.128,12.374,204033,0
2011-03-04,12.331,12.506,12.144,12.182,174037,0
2011-03-07,12.278,12.437,12.11,12.399,143771,0
2011-03-08,12.335,12.64,11.916,12.582,197025,0
2011-03-09,12.582,12.685,12.49,12.561,155015,0
2011-03-10,12.474,12.474,12.024,12.158,223993,0
2011-03-11,12.074,12.262,12,12.049,99670,0
2011-03-14,12.128,12.402,12.065,12.225,138701,0
2011-03-15,12.062,12.162,11.978,12.097,229217,0
2011-03-16,12.062,12.352,12.062,12.119,169379,0
2011-03-17,12.342,12.419,12.138,12.29,166962,0
2011-03-18,12.474,12.568,12.419,12.519,130513,0
2011-03-21,12.828,12.828,12.555,12.809,121833,0
2011-03-22,12.934,13.047,12.519,12.884,164223,0
2011-03-23,12.938,13.008,12.767,12.934,131195,0
2011-03-24,12.919,13.24,12.906,13.24,219702,0
2011-03-25,13.24,13.658,13.159,13.371,215879,0
2011-03-28,13.579,13.579,12.968,13.476,265478,0
2011-03-29,13.483,13.607,13.122,13.454,204336,0
2011-03-30,13.36,13.692,13.36,13.623,243643,0
2011-03-31,13.553,13.625,12.922,13.041,270474,0
2011-04-01,13.335,13.443,12.923,13.003,175962,0
2011-04-04,13.031,13.18,12.773,12.809,181726,0
2011-04-05,12.769,12.927,12.651,12.807,148318,0
2011-04-06,12.893,13.034,12.605,12.902,144248,0
2011-04-07,12.791,12.791,12.477,12.651,159866,0
2011-04-08,12.848,12.893,12.648,12.648,94676,0
2011-04-11,12.728,12.86,12.657,12.773,146058,0
2011-04-12,12.038,12.164,12.016,12.019,4278828,0
2011-04-13,12.049,12.091,12.02,12.034,411318,0
2011-04-14,12.024,12.034,11.978,11.978,516041,0
2011-04-15,12.02,12.053,11.978,12,281643,0
2011-04-18,11.962,11.986,11.679,11.753,380477,0
2011-04-19,11.803,11.916,11.734,11.796,244548,0
2011-04-20,11.916,11.916,11.8,11.811,333437,0
2011-04-21,11.84,12.035,11.785,12.02,340530,0
2011-04-25,12.091,12.14,11.937,11.962,494675,0
2011-04-26,11.972,12.035,11.8,11.854,431715,0
2011-04-27,11.835,11.845,11.687,11.774,327402,0
2011-04-28,11.791,11.833,11.717,11.766,282051,0
2011-04-29,11.899,12.037,11.857,11.917,313746,0
2011-05-02,11.973,11.973,11.854,11.894,238469,0
2011-05-03,11.937,11.972,11.854,11.858,234771,0
2011-05-04,11.854,11.896,11.752,11.81,213031,0
2011-05-05,11.747,11.922,11.672,11.845,220863,0
2011-05-06,11.917,11.917,11.659,11.808,154681,0
2011-05-09,11.892,12.019,11.781,11.875,153651,0
2011-05-10,11.937,11.969,11.791,11.969,204461,0
2011-05-11,11.956,11.972,11.689,11.689,264871,0
2011-05-12,11.612,11.628,11.019,11.329,692459,0
2011-05-13,11.329,11.393,11.019,11.332,287279,0
2011-05-16,11.332,11.332,10.713,10.804,443613,0
2011-05-17,10.727,10.757,9.857,10.001,1537766,0
2011-05-18,10.172,10.774,10.145,10.706,695300,0
2011-05-19,10.798,11.044,10.614,11.04,420970,0
2011-05-20,11.218,11.608,11.107,11.434,578791,0
2011-05-23,11.321,11.498,11.236,11.452,261408,0
2011-05-24,11.508,11.643,11.325,11.596,228478,0
2011-05-25,11.498,11.757,11.444,11.664,261144,0
2011-05-26,11.676,11.836,11.46,11.654,237834,0
2011-05-27,11.654,11.654,11.412,11.412,174894,0
2011-05-31,11.461,11.495,11.24,11.369,200143,0
2011-06-01,11.316,11.465,11.316,11.336,148663,0
2011-06-02,11.298,11.628,11.193,11.468,196465,0
2011-06-03,11.423,11.566,11.164,11.417,138335,0
2011-06-06,11.452,11.516,11.227,11.281,70317,0
2011-06-07,11.346,11.438,11.123,11.146,135612,0
2011-06-08,11.123,11.13,10.616,10.711,371743,0
2011-06-09,10.736,11.016,10.701,10.96,119623,0
2011-06-10,11.006,11.155,10.821,11.151,157799,0
2011-06-13,11.146,11.146,10.614,10.626,242451,0
2011-06-14,10.722,11.113,10.688,11.074,162091,0
2011-06-15,11.074,11.399,11.032,11.232,272371,0
2011-06-16,11.231,11.526,11.231,11.357,200765,0
2011-06-17,11.423,11.612,11.423,11.456,126492,0
2011-06-20,11.452,11.452,11.189,11.277,84792,0
2011-06-21,11.294,11.647,11.294,11.591,122424,0
2011-06-22,11.526,11.667,11.376,11.667,52620,0
2011-06-23,11.526,11.591,11.267,11.468,99441,0
2011-06-24,11.38,11.508,11.294,11.363,69488,0
2011-06-27,11.232,11.236,10.917,11.123,190867,0
2011-06-28,11.123,11.253,11.04,11.151,107453,0
2011-06-29,11.189,11.189,10.85,11.1,212125,0
2011-06-30,11.158,11.185,10.962,11.181,112279,0
2011-07-01,11.146,11.341,11.086,11.146,59139,0
2011-07-05,11.189,11.189,10.977,11.123,138145,0
2011-07-06,11.061,11.3,10.958,11.21,99216,0
2011-07-07,11.343,11.343,11.079,11.343,94685,0
2011-07-08,10.996,11.417,10.996,11.369,142789,0
2011-07-11,11.181,11.526,11.171,11.485,95860,0
2011-07-12,11.423,11.608,11.347,11.523,87847,0
2011-07-13,11.508,11.725,11.412,11.725,98032,0
2011-07-14,11.744,11.845,11.625,11.761,138393,0
2011-07-15,11.625,11.854,11.58,11.802,77404,0
2011-07-18,11.77,11.808,11.576,11.744,111726,0
2011-07-19,11.743,11.857,11.655,11.817,74494,0
2011-07-20,11.823,11.823,11.24,11.508,308975,0
2011-07-21,11.549,11.652,11.321,11.444,225928,0
2011-07-22,11.547,11.625,11.334,11.551,159756,0
2011-07-25,11.449,11.796,11.346,11.757,210778,0
2011-07-26,11.812,11.921,11.746,11.835,310250,0
2011-07-27,11.845,11.845,11.643,11.667,95956,0
2011-07-28,11.655,11.781,11.526,11.695,96960,0
2011-07-29,11.638,11.682,11.449,11.643,54014,0
2011-08-01,11.81,11.821,11.625,11.761,106196,0
2011-08-02,11.743,11.859,11.665,11.722,144629,0
2011-08-03,11.672,12.013,11.498,11.986,127350,0
2011-08-04,12.065,12.065,10.619,10.681,375930,0
2011-08-05,10.966,11.387,10.611,10.611,184873,0
2011-08-08,10.496,10.902,9.538,10.075,552494,0
2011-08-09,10.411,10.908,10.401,10.891,270908,0
2011-08-10,10.762,11.334,10.597,11.262,283255,0
2011-08-11,11.395,11.491,10.882,10.949,199301,0
2011-08-12,10.853,11.434,10.853,11.309,263489,0
2011-08-15,11.445,11.717,11.075,11.648,136152,0
2011-08-16,11.465,11.665,11.38,11.499,98408,0
2011-08-17,11.596,11.706,11.361,11.625,136034,0
2011-08-18,11.495,11.508,11.132,11.309,126509,0
2011-08-19,11.161,11.287,10.974,11.278,137890,0
2011-08-22,11.461,11.706,10.971,11.039,84269,0
2011-08-23,11.122,11.474,10.949,11.474,75188,0
2011-08-24,11.474,11.474,11.214,11.357,59521,0
2011-08-25,11.369,11.652,11.22,11.652,133902,0
2011-08-26,11.586,11.701,11.445,11.701,96080,0
2011-08-29,11.722,11.859,11.487,11.591,187077,0
2011-08-30,11.591,11.665,11.395,11.6,119837,0
2011-08-31,11.677,11.937,11.634,11.883,167786,0
2011-09-01,11.894,12,11.746,11.936,120201,0
2011-09-02,11.837,12.016,11.795,11.851,57486,0
2011-09-06,11.674,11.761,11.347,11.681,102337,0
2011-09-07,11.89,12.014,11.69,11.757,114991,0
2011-09-08,11.865,11.937,11.735,11.77,61302,0
2011-09-09,11.645,11.835,11.505,11.701,64703,0
2011-09-12,11.616,12.086,11.616,12.025,116195,0
2011-09-13,12.008,12.035,11.746,11.907,111974,0
2011-09-14,12.002,12.002,11.725,11.885,79393,0
2011-09-15,11.937,12.008,11.859,11.937,70098,0
2011-09-16,11.917,11.981,11.817,11.948,51610,0
2011-09-19,11.883,11.981,11.869,11.965,61931,0
2011-09-20,11.976,12.03,11.894,12.008,147846,0
2011-09-21,11.942,12.065,11.937,11.961,118856,0
2011-09-22,11.743,11.825,11.369,11.374,282956,0
2011-09-23,11.262,11.361,11.01,11.087,208206,0
2011-09-26,11.136,11.136,10.64,11.037,282346,0
2011-09-27,11.115,11.487,11.075,11.282,218415,0
2011-09-28,11.295,11.338,10.877,10.923,85234,0
2011-09-29,11.079,11.166,10.943,10.982,50917,0
2011-09-30,10.876,11.016,10.876,10.91,46057,0
2011-10-03,10.908,10.908,10.266,10.492,173347,0
2011-10-04,10.315,10.453,9.572,10.353,347635,0
2011-10-05,10.478,10.781,10.345,10.542,155216,0
2011-10-06,10.52,10.962,10.273,10.905,154381,0
2011-10-07,10.982,11,10.48,10.584,90602,0
2011-10-10,10.844,10.988,10.716,10.954,92206,0
2011-10-11,10.992,11.037,10.732,10.962,119692,0
2011-10-12,10.971,11.179,10.862,11.101,107558,0
2011-10-13,11.174,11.621,11.079,11.487,78514,0
2011-10-14,11.648,11.976,11.43,11.77,140333,0
2011-10-17,11.851,11.981,11.645,11.831,94985,0
2011-10-18,11.873,11.99,11.64,11.851,77703,0
2011-10-19,11.778,11.911,11.73,11.851,34856,0
2011-10-20,11.831,12.002,11.722,11.865,65499,0
2011-10-21,11.908,11.97,11.634,11.731,112838,0
2011-10-24,11.735,11.986,11.634,11.847,75947,0
2011-10-25,11.962,11.962,11.572,11.802,100436,0
2011-10-26,11.765,11.89,11.457,11.64,163909,0
2011-10-27,11.851,12.021,11.64,11.809,144368,0
2011-10-28,11.823,12.047,11.722,12.047,147710,0
2011-10-31,12.027,12.162,11.85,11.972,158437,0
2011-11-01,11.94,12.047,11.737,11.776,154582,0
2011-11-02,11.972,11.99,11.648,11.722,120524,0
2011-11-03,11.767,11.834,11.677,11.784,68323,0
2011-11-04,11.851,11.891,11.722,11.816,94830,0
2011-11-07,11.722,12.082,11.722,12.074,68489,0
2011-11-08,12.098,12.132,11.859,12.061,187666,0
2011-11-09,11.823,11.975,11.552,11.624,194591,0
2011-11-10,11.762,12.055,11.546,11.628,130279,0
2011-11-11,11.816,11.837,11.549,11.706,91688,0
2011-11-14,11.821,11.821,11.549,11.737,66841,0
2011-11-15,11.549,11.62,10.912,11.194,351718,0
2011-11-16,11.104,11.167,10.713,10.962,338469,0
2011-11-17,10.931,10.99,10.745,10.856,220027,0
2011-11-18,10.955,11.078,10.685,10.815,272202,0
2011-11-21,10.759,10.822,10.551,10.749,274742,0
2011-11-22,10.766,11.042,10.661,11.021,150076,0
2011-11-23,10.661,10.931,10.554,10.897,329295,0
2011-11-25,10.882,10.923,10.621,10.86,96368,0
2011-11-28,10.993,11.185,10.905,11.185,182821,0
2011-11-29,11.215,11.287,10.827,11.117,218972,0
2011-11-30,11.254,11.295,10.942,11.173,268872,0
2011-12-01,11.126,11.158,10.879,11.06,176893,0
2011-12-02,11.126,11.324,10.936,10.936,174789,0
2011-12-05,10.973,11.305,10.973,11.247,166740,0
2011-12-06,11.239,11.239,11.101,11.234,140711,0
2011-12-07,11.234,11.234,11.029,11.092,205131,0
2011-12-08,11.047,11.122,10.908,10.918,119820,0
2011-12-09,10.931,11.126,10.882,11.029,129395,0
2011-12-12,10.918,11.066,10.732,10.962,208972,0
2011-12-13,11.021,11.025,10.759,10.812,128982,0
2011-12-14,10.706,10.962,10.305,10.456,423721,0
2011-12-15,10.568,10.642,10.301,10.629,151760,0
2011-12-16,10.634,10.941,10.554,10.918,207420,0
2011-12-19,10.973,11.194,10.777,10.822,256990,0
2011-12-20,10.891,11.115,10.865,10.931,286039,0
2011-12-21,10.95,11.074,10.86,11.069,156767,0
2011-12-22,11.069,11.115,10.759,11.012,281249,0
2011-12-23,10.985,11.101,10.842,11.066,146604,0
2011-12-27,11.06,11.078,10.95,10.978,164428,0
2011-12-28,10.998,11.012,10.804,10.833,120883,0
2011-12-29,10.815,10.944,10.771,10.876,179399,0
2011-12-30,10.854,11.46,10.794,11.361,502426,0
2012-01-03,11.549,11.753,11.395,11.682,469888,0
2012-01-04,11.682,11.966,11.578,11.821,384590,0
2012-01-05,11.864,11.864,11.59,11.857,185629,0
2012-01-06,11.857,11.864,11.594,11.655,150055,0
2012-01-09,11.256,11.271,10.27,10.499,1228908,0
2012-01-10,10.571,10.655,9.639,9.955,1210763,0
2012-01-11,9.947,10.016,9.593,9.708,560163,0
2012-01-12,9.717,9.717,9.3568,9.471,338539,0
2012-01-13,9.3721,9.552,9.2607,9.3548,373484,0
2012-01-17,9.4941,9.657,9.3385,9.507,356285,0
2012-01-18,9.505,9.545,8.9074,9.0893,607121,0
2012-01-19,9.0837,9.2473,8.6623,8.7143,889079,0
2012-01-20,8.6784,8.7736,8.5116,8.7304,590401,0
2012-01-23,8.8179,9.4268,8.8179,9.3155,579963,0
2012-01-24,9.3856,9.567,9.2982,9.3904,533568,0
2012-01-25,9.4336,9.777,9.2185,9.728,438264,0
2012-01-26,9.834,9.941,9.639,9.808,377474,0
2012-01-27,9.845,9.987,9.776,9.982,194895,0
2012-01-30,10.009,10.042,9.847,9.941,268404,0
2012-01-31,10.016,10.268,9.834,10.082,335638,0
2012-02-01,10.119,10.283,10.092,10.172,344601,0
2012-02-02,10.257,10.327,10.106,10.115,176623,0
2012-02-03,10.217,10.217,9.617,9.708,540447,0
2012-02-06,9.706,9.829,9.627,9.756,239929,0
2012-02-07,9.734,9.931,9.639,9.762,214176,0
2012-02-08,9.794,9.944,9.66,9.676,227159,0
2012-02-09,9.657,9.931,9.657,9.749,385799,0
2012-02-10,9.753,9.889,9.643,9.821,221683,0
2012-02-13,9.922,10.061,9.863,10.041,314999,0
2012-02-14,10.114,10.204,10.041,10.195,261991,0
2012-02-15,10.245,10.459,10.144,10.41,432092,0
2012-02-16,10.469,10.596,10.299,10.523,327234,0
2012-02-17,10.532,10.577,10.393,10.404,253679,0
2012-02-21,10.413,10.526,10.35,10.363,196297,0
2012-02-22,10.393,10.404,10.027,10.232,203241,0
2012-02-23,10.232,10.25,10.082,10.236,109802,0
2012-02-24,10.241,10.4,10.204,10.25,132097,0
2012-02-27,10.296,10.296,10.066,10.168,196526,0
2012-02-28,10.241,10.241,10.071,10.127,151437,0
2012-02-29,10.131,10.238,9.84,9.934,431128,0
2012-03-01,9.947,10.256,9.872,10.159,199941,0
2012-03-02,10.11,10.195,10.032,10.136,122652,0
2012-03-05,10.172,10.182,10.049,10.095,149701,0
2012-03-06,10.104,10.104,9.937,10.016,202522,0
2012-03-07,10.071,10.071,9.931,9.971,113096,0
2012-03-08,10.002,10.071,9.968,10.016,115531,0
2012-03-09,9.987,10.172,9.987,10.136,123510,0
2012-03-12,10.199,10.236,10.071,10.118,100432,0
2012-03-13,10.049,10.11,9.937,10.066,244516,0
2012-03-14,10.027,10.082,9.821,9.899,265313,0
2012-03-15,9.913,9.913,9.688,9.841,137617,0
2012-03-16,9.756,9.799,9.579,9.657,226579,0
2012-03-19,9.681,9.745,9.543,9.7,172439,0
2012-03-20,9.627,9.639,9.4797,9.597,171275,0
2012-03-21,9.561,9.572,9.4566,9.4749,215615,0
2012-03-22,9.4566,9.4902,9.2531,9.3289,217262,0
2012-03-23,9.2982,9.617,9.1151,9.543,329308,0
2012-03-26,9.548,9.762,9.511,9.627,193230,0
2012-03-27,9.607,9.704,9.3616,9.704,288200,0
2012-03-28,9.676,9.676,9.3894,9.4067,146387,0
2012-03-29,9.398,9.4528,9.1151,9.3712,315701,0
2012-03-30,9.4211,9.797,9.4211,9.763,235517,0
2012-04-02,9.725,9.768,9.567,9.749,216241,0
2012-04-03,9.784,10.016,9.627,9.749,214378,0
2012-04-04,9.693,9.74,9.558,9.665,155715,0
2012-04-05,9.656,9.704,9.4211,9.53,150309,0
2012-04-09,9.4614,9.52,9.3664,9.4979,102911,0
2012-04-10,9.471,9.4797,9.1417,9.2108,231833,0
2012-04-11,9.2531,9.4067,9.1609,9.206,173215,0
2012-04-12,9.2463,9.4797,9.2252,9.3664,175115,0
2012-04-13,9.3568,9.4749,9.2847,9.4528,103742,0
2012-04-16,9.501,9.572,9.1551,9.2598,190249,0
2012-04-17,9.3548,9.3654,9.1151,9.2012,243209,0
2012-04-18,9.1705,9.182,8.8862,9.0283,318477,0
2012-04-19,9.0505,9.0505,8.9158,8.9748,132493,0
2012-04-20,9.0062,9.1105,8.8862,8.8862,187453,0
2012-04-23,8.8862,9.0625,8.7502,8.9831,244151,0
2012-04-24,8.9748,9.1878,8.9158,9.1151,139501,0
2012-04-25,9.2031,9.2531,9.0339,9.2195,247418,0
2012-04-26,9.182,9.2291,9.1151,9.1878,173821,0
2012-04-27,9.2799,9.302,9.1311,9.1714,241948,0
2012-04-30,9.2041,9.3164,9.1151,9.3068,223571,0
2012-05-01,9.3068,9.684,9.3068,9.684,306128,0
2012-05-02,9.634,9.676,9.548,9.643,107467,0
2012-05-03,9.656,9.656,9.3462,9.526,175134,0
2012-05-04,9.526,9.572,9.3654,9.4883,83449,0
2012-05-07,9.4326,9.53,9.3481,9.4979,77966,0
2012-05-08,9.526,9.558,9.3568,9.4835,128834,0
2012-05-09,9.4768,9.572,9.2982,9.3164,208969,0
2012-05-10,9.2665,9.2665,9.1151,9.1897,241197,0
2012-05-11,9.181,9.2195,9.0052,9.0376,193946,0
2012-05-14,9.0052,9.045,8.7484,8.829,219607,0
2012-05-15,8.9102,8.9378,8.682,8.682,258744,0
2012-05-16,8.7583,8.8197,8.682,8.7061,252185,0
2012-05-17,8.8243,8.9766,8.4674,8.6551,249759,0
2012-05-18,8.7322,8.7727,8.1065,8.3312,580482,0
2012-05-21,8.4232,8.7278,8.3911,8.6066,208027,0
2012-05-22,8.5653,8.5653,8.1472,8.2073,236049,0
2012-05-23,8.1387,8.1695,7.8005,7.8852,341053,0
2012-05-24,7.9976,8.1757,7.752,7.8361,203141,0
2012-05-25,7.8361,8.0347,7.8225,7.9737,138091,0
2012-05-29,8.0347,8.1098,7.8614,7.9272,146281,0
2012-05-30,7.8702,7.9217,7.6824,7.7149,158428,0
2012-05-31,7.8005,7.8361,7.5566,7.8194,194425,0
2012-06-01,7.5835,7.752,7.519,7.749,198565,0
2012-06-04,7.7632,7.8225,7.41,7.5748,234559,0
2012-06-05,7.4717,7.752,7.3661,7.6435,320599,0
2012-06-06,7.7807,8.1695,7.752,8.0482,227341,0
2012-06-07,8.1576,8.1944,7.9873,8.054,226762,0
2012-06-08,8.0024,8.0778,7.6873,7.8748,141336,0
2012-06-11,7.9683,8.0668,7.8795,7.947,56565,0
2012-06-12,7.9683,8.1472,7.9683,8.0812,126193,0
2012-06-13,8.0347,8.2133,7.9683,8.2133,178175,0
2012-06-14,8.2226,8.2226,8.0205,8.1618,185671,0
2012-06-15,8.1798,8.2636,8.0024,8.1662,130579,0
2012-06-18,8.2261,8.3963,8.1517,8.3633,124329,0
2012-06-19,8.3312,8.6551,8.2567,8.4527,163371,0
2012-06-20,8.457,8.5653,8.3547,8.3782,89841,0
2012-06-21,8.4622,8.5752,8.2321,8.522,158830,0
2012-06-22,8.4622,8.647,8.4015,8.4439,171779,0
2012-06-25,8.3833,8.3833,8.0448,8.2073,165027,0
2012-06-26,8.1841,8.3113,8.0812,8.0921,210132,0
2012-06-27,8.191,8.522,8.1065,8.4163,303706,0
2012-06-28,8.5142,8.7583,8.4804,8.6982,202581,0
2012-06-29,8.8096,8.8243,8.594,8.6605,164127,0
2012-07-02,8.6928,8.8336,8.5752,8.7061,130272,0
2012-07-03,8.7278,8.8945,8.586,8.8483,93269,0
2012-07-05,8.7681,8.9914,8.7681,8.9258,186839,0
2012-07-06,8.9046,9.021,8.7304,8.7874,143393,0
2012-07-09,8.8096,9.045,8.7583,8.9138,108898,0
2012-07-10,8.9498,9.0911,8.8096,8.9102,108022,0
2012-07-11,8.9794,9.0828,8.8844,9.0606,75401,0
2012-07-12,9.0883,9.0911,8.9416,9.008,72198,0
2012-07-13,9.0256,9.3145,9.008,9.2607,119559,0
2012-07-16,9.35,9.4336,9.2531,9.2531,180689,0
2012-07-17,9.2531,9.398,9.2531,9.3692,132281,0
2012-07-18,9.3932,9.575,9.3548,9.4883,156997,0
2012-07-19,9.4883,9.63,9.4268,9.51,180824,0
2012-07-20,9.4537,9.53,9.4009,9.4681,103433,0
2012-07-23,9.4681,9.4681,9.3548,9.4172,60254,0
2012-07-24,9.659,9.659,9.4931,9.575,129632,0
2012-07-25,9.624,9.75,9.58,9.676,67550,0
2012-07-26,9.721,9.863,9.591,9.665,103196,0
2012-07-27,9.68,9.868,9.68,9.84,81502,0
2012-07-30,9.845,9.981,9.731,9.89,127316,0
2012-07-31,9.868,9.91,9.829,9.868,141554,0
2012-08-01,9.863,9.958,9.802,9.882,95641,0
2012-08-02,9.848,9.934,9.63,9.652,149440,0
2012-08-03,9.684,9.763,9.398,9.4768,166215,0
2012-08-06,9.554,9.63,9.398,9.4883,171529,0
2012-08-07,9.676,9.676,9.4739,9.586,120167,0
2012-08-08,9.594,9.802,9.586,9.75,95005,0
2012-08-09,9.825,10.155,9.731,10.116,225882,0
2012-08-10,10.107,10.327,10.057,10.159,217944,0
2012-08-13,10.338,10.338,10.038,10.178,181151,0
2012-08-14,10.323,10.338,10.149,10.272,213219,0
2012-08-15,10.32,10.496,10.266,10.389,270076,0
2012-08-16,10.331,10.379,10.154,10.299,167043,0
2012-08-17,10.279,10.385,10.279,10.308,93942,0
2012-08-20,10.308,10.308,9.97,10.038,159252,0
2012-08-21,10.002,10.141,9.815,9.825,137885,0
2012-08-22,9.829,9.829,9.4931,9.607,212193,0
2012-08-23,9.519,9.603,9.231,9.3068,210011,0
2012-08-24,9.2252,9.607,9.2252,9.607,95490,0
2012-08-27,9.589,9.624,9.4192,9.519,133516,0
2012-08-28,9.559,9.63,9.2982,9.4576,174050,0
2012-08-29,9.4576,9.4768,9.2982,9.4038,135403,0
2012-08-30,9.3616,9.519,9.3145,9.519,115518,0
2012-08-31,9.564,9.642,9.501,9.556,96016,0
2012-09-04,9.636,9.752,9.568,9.748,180828,0
2012-09-05,9.782,9.885,9.665,9.807,75327,0
2012-09-06,9.786,9.98,9.786,9.956,155661,0
2012-09-07,10.033,10.065,9.782,9.98,114510,0
2012-09-10,9.999,10.013,9.882,9.882,79466,0
2012-09-11,9.94,10.042,9.829,9.949,85674,0
2012-09-12,10.141,10.141,9.999,10.134,141111,0
2012-09-13,10.07,10.351,10.07,10.283,231679,0
2012-09-14,10.342,10.351,10.147,10.172,174841,0
2012-09-17,10.273,10.319,9.902,10.029,215101,0
2012-09-18,10.021,10.021,9.671,9.737,196505,0
2012-09-19,9.708,9.795,9.636,9.636,118561,0
2012-09-20,9.68,9.68,9.516,9.535,162703,0
2012-09-21,9.501,9.694,9.501,9.535,119410,0
2012-09-24,9.4528,9.535,9.3961,9.4096,116623,0
2012-09-25,9.4249,9.519,9.2751,9.351,178316,0
2012-09-26,9.3462,9.398,9.206,9.3145,151807,0
2012-09-27,9.302,9.4192,9.2358,9.374,135864,0
2012-09-28,9.3068,9.501,9.2444,9.3664,160342,0
2012-10-01,9.3366,9.535,9.302,9.4249,190341,0
2012-10-02,9.4432,9.612,9.4192,9.4316,149091,0
2012-10-03,9.535,9.589,9.4096,9.4739,222082,0
2012-10-04,9.54,9.54,9.398,9.4192,119736,0
2012-10-05,9.4192,9.559,9.3424,9.374,155545,0
2012-10-08,9.3616,9.4816,9.3424,9.4192,76605,0
2012-10-09,9.4192,9.659,9.4192,9.545,114997,0
2012-10-10,9.603,9.744,9.526,9.645,174023,0
2012-10-11,9.869,10.134,9.752,10.042,222508,0
2012-10-12,10.09,10.141,9.921,9.965,79874,0
2012-10-15,9.965,10.141,9.849,10.141,130737,0
2012-10-16,10.141,10.24,10.046,10.129,119223,0
2012-10-17,10.085,10.215,10.085,10.215,132068,0
2012-10-18,10.209,10.279,10.147,10.249,82002,0
2012-10-19,10.288,10.36,10.197,10.36,109564,0
2012-10-22,10.141,10.313,10.052,10.125,112389,0
2012-10-23,10.12,10.12,9.907,9.932,112702,0
2012-10-24,9.932,9.932,9.807,9.885,60485,0
2012-10-25,9.921,9.926,9.782,9.845,75606,0
2012-10-26,9.893,9.926,9.659,9.723,105133,0
2012-10-31,9.82,9.994,9.68,9.829,82740,0
2012-11-01,9.768,10.125,9.665,10.033,82833,0
2012-11-02,9.98,10.016,9.829,9.873,82870,0
2012-11-05,9.877,9.98,9.877,9.902,54760,0
2012-11-06,9.98,10.095,9.956,10.038,126513,0
2012-11-07,9.921,10.016,9.768,9.945,105510,0
2012-11-08,9.949,10.085,9.732,9.756,102259,0
2012-11-09,9.694,9.932,9.671,9.7,142494,0
2012-11-12,9.79,9.974,9.54,9.628,195421,0
2012-11-13,9.756,9.756,9.2502,9.2502,276877,0
2012-11-14,9.2751,9.3568,8.5744,8.6354,380440,0
2012-11-15,8.7828,8.7828,8.1141,8.1141,757094,0
2012-11-16,8.2619,8.2723,7.7308,7.9961,736758,0
2012-11-19,8.1517,8.5483,8.1465,8.5286,314960,0
2012-11-20,8.629,8.9398,8.482,8.8844,179638,0
2012-11-21,8.8086,8.9158,8.5286,8.6487,169515,0
2012-11-23,8.5932,8.7893,8.5339,8.5582,90509,0
2012-11-26,8.6039,8.7304,8.5483,8.5519,82103,0
2012-11-27,8.6542,8.9398,8.6129,8.7939,221894,0
2012-11-28,9.0302,9.0302,8.5841,8.7484,187478,0
2012-11-29,8.8788,8.8788,8.3078,8.5286,261924,0
2012-11-30,8.6381,8.7035,8.5429,8.6075,148854,0
2012-12-03,8.6596,8.7314,8.5286,8.7314,149014,0
2012-12-04,8.6542,8.699,8.4032,8.4977,153566,0
2012-12-05,8.4189,8.5626,8.3182,8.5185,142147,0
2012-12-06,8.4622,8.4734,8.1073,8.1712,318375,0
2012-12-07,8.1712,8.2723,7.9501,8.1867,278455,0
2012-12-10,8.197,8.2321,7.962,7.9858,308814,0
2012-12-11,7.9858,8.1465,7.8558,8.0862,294794,0
2012-12-12,8.0071,8.4518,7.9415,8.3624,333100,0
2012-12-13,8.4734,8.4977,8.093,8.2463,167102,0
2012-12-14,8.2226,8.3426,8.1517,8.2671,120939,0
2012-12-17,8.3667,8.3667,7.966,8.0812,228267,0
2012-12-18,8.0466,8.2671,7.966,8.0566,244447,0
2012-12-19,8.0862,8.143,7.9357,7.9818,188638,0
2012-12-20,8.0269,8.1073,7.9011,8.0423,260478,0
2012-12-21,7.9501,8.0659,7.9501,8.0118,175715,0
2012-12-24,8.0118,8.0118,7.8313,7.84,150818,0
2012-12-26,7.84,7.9415,7.7909,7.8361,194285,0
2012-12-27,7.7759,7.9217,7.4589,7.752,389984,0
2012-12-28,7.6793,7.9113,7.5557,7.84,261245,0
2012-12-31,7.916,7.9264,7.5843,7.6596,369937,0
2013-01-02,7.9818,8.0269,7.6507,7.9556,246917,0
2013-01-03,8.0118,8.3486,7.9357,8.2226,191243,0
2013-01-04,8.3528,8.522,8.2463,8.4682,162265,0
2013-01-07,8.4734,8.5985,8.4032,8.4518,167437,0
2013-01-08,8.5081,8.6774,8.4622,8.629,139423,0
2013-01-09,8.7035,8.78,8.5779,8.6596,149740,0
2013-01-10,8.6596,8.7314,8.5339,8.6039,166161,0
2013-01-11,8.5519,8.6443,8.3121,8.5519,185826,0
2013-01-14,8.5841,8.6487,8.3782,8.4137,200299,0
2013-01-15,8.3972,8.5985,8.2827,8.3528,274504,0
2013-01-16,8.3572,8.4274,8.2775,8.3667,244564,0
2013-01-17,8.3729,8.5779,8.3528,8.3782,198552,0
2013-01-18,8.4074,8.482,8.2775,8.333,222141,0
2013-01-22,8.4074,8.5779,8.3624,8.5429,165430,0
2013-01-23,8.5519,8.7197,8.5339,8.6829,207314,0
2013-01-24,8.6774,8.7994,8.6381,8.7304,189278,0
2013-01-25,8.7628,8.8049,8.6336,8.7745,178672,0
2013-01-28,8.7893,9.0052,8.6542,9.0052,235867,0
2013-01-29,9.08,9.3616,9.08,9.1705,221475,0
2013-01-30,9.1705,9.2771,9.08,9.2771,183811,0
2013-01-31,9.2771,9.4758,9.1311,9.4057,220904,0
2013-02-01,9.472,9.618,9.4057,9.4508,313327,0
2013-02-04,9.4556,9.541,9.3558,9.3616,166500,0
2013-02-05,9.4614,9.511,9.3462,9.4556,158380,0
2013-02-06,9.4806,9.506,9.009,9.0754,430698,0
2013-02-07,9.0856,9.2559,9.0551,9.08,308920,0
2013-02-08,9.1311,9.2771,9.1311,9.1849,317614,0
2013-02-11,9.2511,9.2511,9.1513,9.2012,332313,0
2013-02-12,9.3116,9.4806,9.2204,9.4172,348683,0
2013-02-13,9.4662,9.521,9.3664,9.506,518396,0
2013-02-14,9.512,9.574,9.3721,9.4336,280026,0
2013-02-15,9.4873,9.507,8.961,9.0496,347963,0
2013-02-19,9.496,9.885,9.1215,9.762,1099827,0
2013-02-20,9.846,9.885,9.628,9.628,558660,0
2013-02-21,9.628,9.669,9.472,9.58,319383,0
2013-02-22,9.716,9.783,9.602,9.643,232240,0
2013-02-25,9.779,9.779,9.533,9.544,223929,0
2013-02-26,9.57,9.662,9.2684,9.4192,308735,0
2013-02-27,9.4931,9.501,9.1059,9.3155,396131,0
2013-02-28,9.3308,9.3308,9.1059,9.134,199008,0
2013-03-01,9.1897,9.2012,9.0283,9.134,209059,0
2013-03-04,9.0902,9.1897,8.9822,9.1215,183827,0
2013-03-05,9.2262,9.2684,8.0457,8.1031,1249279,0
2013-03-06,8.0812,8.1695,7.8733,8.1183,572717,0
2013-03-07,8.1481,8.5037,8.1397,8.4042,294569,0
2013-03-08,8.5339,8.5869,8.3261,8.3407,228931,0
2013-03-11,8.3407,8.4153,8.0812,8.1294,360480,0
2013-03-12,8.2107,8.3261,8.0812,8.1031,280987,0
2013-03-13,8.1695,8.1747,8.0143,8.0457,178525,0
2013-03-14,8.1481,8.2226,8.0778,8.1601,193139,0
2013-03-15,8.1481,8.2107,8.0709,8.2107,161136,0
2013-03-18,8.1961,8.248,8.0659,8.2065,213341,0
2013-03-19,8.2385,8.2697,5.9846,6.0053,2261053,0
2013-03-20,5.2039,5.5524,4.7148,5.3601,3933135,0
2013-03-21,5.3079,6.1925,5.2819,6.0778,1723300,0
2013-03-22,6.2445,6.2809,5.7398,5.8649,510312,0
2013-03-25,5.8907,5.9269,5.6253,5.8858,627169,0
2013-03-26,6.0103,6.0521,5.771,5.8593,321358,0
2013-03-27,5.8803,6.1611,5.7398,5.9846,392968,0
2013-03-28,5.974,6.1195,5.974,6.0729,281945,0
2013-04-01,6.1297,6.3646,6.0989,6.2655,366512,0
2013-04-02,6.2809,6.7599,6.2445,6.6867,434495,0
2013-04-03,6.6554,6.7599,6.3646,6.4059,326503,0
2013-04-04,6.4732,6.4893,6.1406,6.2342,358716,0
2013-04-05,6.1875,6.5468,5.9477,6.5307,346492,0
2013-04-08,6.5621,6.6867,6.52,6.526,197891,0
2013-04-09,6.5881,7.0243,6.5621,7.0243,380046,0
2013-04-10,6.8739,6.9527,6.7807,6.9419,198407,0
2013-04-11,6.9989,7.1291,6.8739,7.1291,265797,0
2013-04-12,7.1291,7.1291,6.7704,6.8587,235772,0
2013-04-15,6.8587,6.8587,6.3745,6.4633,322754,0
2013-04-16,6.4893,6.7022,6.4893,6.7022,148766,0
2013-04-17,6.7083,6.7334,6.5047,6.6499,226462,0
2013-04-18,6.5154,6.6811,6.5154,6.6094,136385,0
2013-04-19,6.6554,7.0981,6.4946,7.0981,286487,0
2013-04-22,7.0772,7.2232,6.973,7.1135,185705,0
2013-04-23,7.1542,7.1542,6.7647,7.0772,529919,0
2013-04-24,7.0676,7.1291,6.9527,7.1291,141564,0
2013-04-25,7.1032,7.1706,7.0243,7.0359,184248,0
2013-04-26,6.983,7.0097,6.8427,6.9468,185065,0
2013-04-29,7.0149,7.1542,6.9419,7.0402,160693,0
2013-04-30,7.1032,7.1135,6.9259,6.9317,147258,0
2013-05-01,6.9259,7.0461,6.8948,6.973,174231,0
2013-05-02,6.9888,7.0243,6.8272,6.8538,219575,0
2013-05-03,6.9064,6.973,6.8538,6.9259,167726,0
2013-05-06,6.9685,6.9989,6.8795,6.9005,210312,0
2013-05-07,6.817,6.8587,6.1925,6.2969,711142,0
2013-05-08,6.3226,6.6867,6.2707,6.6298,436859,0
2013-05-09,6.5828,6.6658,6.4794,6.6094,300550,0
2013-05-10,6.6094,6.6094,6.5106,6.5468,152765,0
2013-05-13,6.6035,6.6867,6.4794,6.5106,278852,0
2013-05-14,6.5307,6.6554,6.4527,6.4527,449113,0
2013-05-15,6.4547,6.627,6.2926,6.5567,451405,0
2013-05-16,6.5461,6.5893,6.26,6.4113,285680,0
2013-05-17,6.4166,6.4653,6.2061,6.4272,306326,0
2013-05-20,6.3847,6.4113,6.1252,6.1689,394276,0
2013-05-21,6.1791,6.2497,5.9472,6.1035,393995,0
2013-05-22,6.0765,6.0982,5.3966,5.8121,993990,0
2013-05-23,5.8121,5.8121,5.6125,5.6343,349837,0
2013-05-24,5.6343,5.7258,5.5209,5.5477,280500,0
2013-05-28,5.5477,5.6502,5.3966,5.402,545819,0
2013-05-29,5.3751,5.4776,5.321,5.386,259340,0
2013-05-30,5.3373,5.5477,5.3373,5.4776,297754,0
2013-05-31,5.5481,5.8026,5.4237,5.7234,362275,0
2013-06-03,5.7905,5.8282,5.3319,5.3373,423393,0
2013-06-04,5.3588,5.6395,5.3426,5.6395,240275,0
2013-06-05,5.5748,5.6125,5.4183,5.4722,179356,0
2013-06-06,5.4506,5.4884,5.402,5.4506,158369,0
2013-06-07,5.4344,5.7582,5.4344,5.7204,256226,0
2013-06-10,5.7204,5.7313,5.4937,5.5098,220034,0
2013-06-11,5.4613,5.5477,5.3966,5.4937,182015,0
2013-06-12,5.5316,5.607,5.3697,5.4075,172956,0
2013-06-13,5.4344,5.456,5.3426,5.3966,124266,0
2013-06-14,5.4289,5.456,5.3805,5.402,128924,0
2013-06-17,5.4128,5.4937,5.3535,5.3588,138952,0
2013-06-18,5.3751,5.4128,5.3426,5.3426,189678,0
2013-06-19,5.3535,5.456,5.3481,5.3966,206307,0
2013-06-20,5.3697,5.3805,5.2078,5.294,244378,0
2013-06-21,5.2671,5.3697,5.0998,5.2348,250218,0
2013-06-24,5.0674,5.0998,4.8623,4.9595,344031,0
2013-06-25,4.9918,5.035,4.8623,4.9812,205788,0
2013-06-26,4.9918,5.0729,4.884,5.0622,162650,0
2013-06-27,5.0297,5.0729,4.9704,5.0028,108758,0
2013-06-28,4.9866,5.1268,4.9866,5.0784,97581,0
2013-07-01,5.0514,5.17,5.0514,5.1215,95700,0
2013-07-02,5.2186,5.2186,5.0081,5.0243,202461,0
2013-07-03,5.0622,5.1215,5.0243,5.0514,29069,0
2013-07-05,5.0622,5.0674,4.9379,5.0674,75936,0
2013-07-08,5.0674,5.1484,5.0243,5.0243,116683,0
2013-07-09,5.0458,5.1268,4.9918,4.9918,131378,0
2013-07-10,5.0188,5.1215,4.9971,5.0622,136953,0
2013-07-11,5.0622,5.1215,5.0297,5.1215,85174,0
2013-07-12,5.0889,5.1268,5.0568,5.1105,101067,0
2013-07-15,5.1322,5.1322,5.0784,5.0944,76225,0
2013-07-16,5.1268,5.1322,5.0514,5.0998,166368,0
2013-07-17,5.0998,5.1538,5.0889,5.1376,128151,0
2013-07-18,5.1484,5.4183,5.1428,5.3966,247371,0
2013-07-19,5.3966,5.4937,5.3481,5.3751,113949,0
2013-07-22,5.4613,5.5854,5.3966,5.402,225993,0
2013-07-23,5.4128,5.4993,5.3805,5.4075,106406,0
2013-07-24,5.456,5.5316,5.3966,5.5209,94801,0
2013-07-25,5.5316,5.5369,5.3966,5.4075,106706,0
2013-07-26,5.4667,5.5316,5.4613,5.4884,81726,0
2013-07-29,5.5532,5.6502,5.4884,5.5369,162662,0
2013-07-30,5.5477,5.5585,5.456,5.4613,104297,0
2013-07-31,5.5045,5.5585,5.4776,5.5154,77403,0
2013-08-01,5.5694,5.6018,5.4831,5.5532,178968,0
2013-08-02,5.5585,5.5585,5.4993,5.5209,88533,0
2013-08-05,5.5477,5.5532,5.4831,5.5316,117930,0
2013-08-06,5.5477,5.5477,5.4993,5.5045,115928,0
2013-08-07,5.5316,5.6395,5.5098,5.5316,328806,0
2013-08-08,5.607,5.6125,5.5316,5.5854,303644,0
2013-08-09,5.6395,5.6449,5.58,5.6449,189374,0
2013-08-12,5.6826,5.8015,5.6234,5.7529,395098,0
2013-08-13,5.8015,5.8015,5.591,5.6234,492252,0
2013-08-14,5.6782,5.6838,5.5481,5.6047,191070,0
2013-08-15,5.616,5.6894,5.616,5.6442,177547,0
2013-08-16,5.6554,5.6554,5.3389,5.4349,314245,0
2013-08-19,5.4745,5.4745,5.1634,5.3558,371470,0
2013-08-20,5.3332,5.3558,5.2143,5.2143,232023,0
2013-08-21,5.2313,5.2766,5.1804,5.2032,109034,0
2013-08-22,5.1918,5.2879,5.1918,5.226,87580,0
2013-08-23,5.2087,5.3673,5.2032,5.3219,102900,0
2013-08-26,5.401,5.616,5.2313,5.531,162035,0
2013-08-27,5.5424,5.6611,5.5424,5.5821,141606,0
2013-08-28,5.5876,5.616,5.3503,5.4292,73959,0
2013-08-29,5.5029,5.616,5.3784,5.4745,117578,0
2013-08-30,5.5252,5.6611,5.4745,5.6499,185935,0
2013-09-03,5.6611,5.6611,5.5143,5.5934,135155,0
2013-09-04,5.5651,5.6611,5.5143,5.6554,74632,0
2013-09-05,5.6611,5.6611,5.599,5.6104,100059,0
2013-09-06,5.616,5.6442,5.5252,5.6047,92719,0
2013-09-09,5.6554,5.8252,5.5424,5.5707,324823,0
2013-09-10,5.6442,5.6442,5.5424,5.599,76201,0
2013-09-11,5.5595,5.5934,5.5085,5.5085,85675,0
2013-09-12,5.4745,5.5143,5.2143,5.4745,197289,0
2013-09-13,5.4406,5.4745,5.3048,5.4631,62956,0
2013-09-16,5.6554,5.6554,5.4914,5.5368,96529,0
2013-09-17,5.5537,5.5934,5.486,5.5368,88668,0
2013-09-18,5.5085,5.6273,5.4914,5.5764,124102,0
2013-09-19,5.6554,5.6554,5.5424,5.5764,174187,0
2013-09-20,5.5934,5.599,5.4631,5.5537,113679,0
2013-09-23,5.5085,5.5143,5.3728,5.4349,168837,0
2013-09-24,5.4462,5.4521,5.3784,5.3784,85223,0
2013-09-25,5.4179,5.4576,5.3614,5.3614,107565,0
2013-09-26,5.3728,5.4237,5.3274,5.3841,72409,0
2013-09-27,5.3841,5.4237,5.2991,5.3162,135735,0
2013-09-30,5.3332,5.3445,5.2598,5.2879,92829,0
2013-10-01,5.2598,5.5143,5.2598,5.4179,58504,0
2013-10-02,5.4689,5.4971,5.3728,5.3954,97812,0
2013-10-03,5.3728,5.4237,5.2991,5.3162,78923,0
2013-10-04,5.3614,5.5143,5.3332,5.4689,78355,0
2013-10-07,5.4745,5.5934,5.4179,5.5029,79338,0
2013-10-08,5.4576,5.5029,5.3784,5.3841,86957,0
2013-10-09,5.3784,5.401,5.3162,5.3503,68046,0
2013-10-10,5.4066,5.4689,5.3954,5.4349,73501,0
2013-10-11,5.3841,5.4689,5.3841,5.4179,99786,0
2013-10-14,5.3841,5.5424,5.3841,5.5424,112962,0
2013-10-15,5.5424,5.6554,5.5197,5.5252,163940,0
2013-10-16,5.5481,5.6782,5.531,5.6273,79716,0
2013-10-17,5.6782,5.8083,5.6273,5.7744,199798,0
2013-10-18,5.8252,5.8987,5.7517,5.8649,170039,0
2013-10-21,5.9157,5.9157,5.6328,5.6499,195062,0
2013-10-22,5.6273,5.7517,5.5537,5.6384,193472,0
2013-10-23,5.7517,5.7744,5.5707,5.6216,44148,0
2013-10-24,5.6838,5.6838,5.5876,5.6047,83158,0
2013-10-25,5.6384,5.6554,5.5764,5.616,89822,0
2013-10-28,5.6554,5.797,5.6216,5.7347,93330,0
2013-10-29,5.7121,5.797,5.6499,5.6554,71967,0
2013-10-30,5.7009,5.7064,5.599,5.599,101622,0
2013-10-31,5.599,5.7121,5.599,5.6554,79743,0
2013-11-01,5.7064,5.7121,5.6273,5.6894,58373,0
2013-11-04,5.7121,5.7121,5.6328,5.6554,109715,0
2013-11-05,5.6499,5.6499,5.5764,5.5764,182838,0
2013-11-06,5.7009,5.7121,5.6273,5.6669,245880,0
2013-11-07,5.7121,5.7121,5.5481,5.5764,304267,0
2013-11-08,5.5424,5.5707,5.4349,5.486,197522,0
2013-11-11,5.4576,5.6554,5.4576,5.5424,232360,0
2013-11-12,5.49,5.5901,5.3193,5.384,314629,0
2013-11-13,5.3722,5.3722,5.0777,5.0835,415366,0
2013-11-14,5.0657,5.1659,4.7184,4.8243,449268,0
2013-11-15,4.7536,4.7713,4.5357,4.5475,485293,0
2013-11-18,4.524,4.5357,4.1233,4.1233,1039229,0
2013-11-19,4.135,4.3708,4.1233,4.2528,376959,0
2013-11-20,4.2708,4.3237,4.1528,4.1528,288479,0
2013-11-21,4.3002,4.4649,4.2528,4.3002,370340,0
2013-11-22,4.5947,4.6242,4.4476,4.5416,506406,0
2013-11-25,4.5004,4.6417,4.4944,4.6242,227299,0
2013-11-26,4.6654,4.6654,4.365,4.365,209593,0
2013-11-27,4.5063,4.5063,4.306,4.3884,164648,0
2013-11-29,4.4593,4.5123,4.3884,4.4296,112852,0
2013-12-02,4.5652,4.5652,4.4177,4.4886,167578,0
2013-12-03,4.4416,4.5004,4.2116,4.2116,340270,0
2013-12-04,4.2412,4.3355,4.1823,4.2942,144881,0
2013-12-05,4.2942,4.3002,4.1823,4.2765,172129,0
2013-12-06,4.2354,4.2708,4.1528,4.1883,275790,0
2013-12-09,4.1943,4.2708,4.1705,4.2,278626,0
2013-12-10,4.1823,4.2647,4.1823,4.2295,218988,0
2013-12-11,4.2176,4.359,4.2116,4.2942,374722,0
2013-12-12,4.3177,4.365,4.2647,4.3177,423764,0
2013-12-13,4.3002,4.4709,4.3002,4.4237,392471,0
2013-12-16,4.4533,4.4709,4.3884,4.412,224275,0
2013-12-17,4.412,4.4237,4.3002,4.3473,384577,0
2013-12-18,4.3355,4.4177,4.2528,4.3413,258171,0
2013-12-19,4.306,4.4177,4.306,4.4063,240997,0
2013-12-20,4.4177,4.4177,4.2528,4.3118,341553,0
2013-12-23,4.3355,4.5357,4.3297,4.4767,349798,0
2013-12-24,4.4357,4.5063,4.359,4.4063,169383,0
2013-12-26,4.4002,4.4709,4.3826,4.4476,240351,0
2013-12-27,4.4828,4.6125,4.4709,4.5828,354017,0
2013-12-30,4.524,4.6182,4.4828,4.5475,394763,0
2013-12-31,4.5475,4.5594,4.4593,4.5181,295004,0
2014-01-02,4.5416,4.7124,4.5297,4.7124,311837,0
2014-01-03,4.7243,4.8892,4.7243,4.8302,200156,0
2014-01-06,4.9716,5.0364,4.8951,4.9716,383823,0
2014-01-07,5.0541,5.1013,4.9833,5.0187,209681,0
2014-01-08,5.0835,5.1425,4.8951,4.9187,167612,0
2014-01-09,4.8302,4.8892,4.7184,4.7713,359013,0
2014-01-10,4.7476,4.9187,4.7418,4.9068,188993,0
2014-01-13,4.9068,4.9422,4.8716,4.9422,154092,0
2014-01-14,4.9364,5.0657,4.9068,5.0482,154030,0
2014-01-15,5.0835,5.1189,5.0068,5.0953,133768,0
2014-01-16,5.0953,5.1836,5.0835,5.1779,148990,0
2014-01-17,5.1896,5.1955,5.1365,5.1659,134591,0
2014-01-21,5.1718,5.2604,5.1659,5.2133,255411,0
2014-01-22,5.2192,5.3251,5.2192,5.2897,212273,0
2014-01-23,5.3074,5.4075,5.2957,5.384,129883,0
2014-01-24,5.384,5.4075,5.2425,5.278,210930,0
2014-01-27,5.3014,5.3369,5.0657,5.0953,310619,0
2014-01-28,5.0657,5.3311,5.0482,5.278,156985,0
2014-01-29,5.3663,5.4075,5.2133,5.3369,162169,0
2014-01-30,5.384,5.4193,5.3427,5.3485,169748,0
2014-01-31,5.4075,5.4193,5.3369,5.4193,184216,0
2014-02-03,5.4251,5.4371,5.2486,5.3485,171386,0
2014-02-04,5.3604,5.496,5.3604,5.4371,177860,0
2014-02-05,5.5431,5.5431,5.272,5.3311,270899,0
2014-02-06,5.384,5.3899,5.2897,5.3604,138707,0
2014-02-07,5.4312,5.4487,5.3311,5.4075,213758,0
2014-02-10,5.4075,5.4075,5.3014,5.3014,300253,0
2014-02-11,5.3014,5.3899,5.2897,5.3546,612009,0
2014-02-12,5.4293,5.5153,5.3864,5.4293,211944,0
2014-02-13,5.3987,5.4845,5.3987,5.454,141402,0
2014-02-14,5.4478,5.5091,5.4293,5.4661,130160,0
2014-02-18,5.4293,5.4722,5.2269,5.2514,331743,0
2014-02-19,5.2697,5.46,5.2697,5.411,126051,0
2014-02-20,5.4355,5.5642,5.3434,5.5214,364663,0
2014-02-21,5.5521,5.5828,5.4906,5.5642,164612,0
2014-02-24,5.5274,5.6133,5.5274,5.5337,134737,0
2014-02-25,5.5274,5.5398,5.4906,5.4906,113574,0
2014-02-26,5.5214,5.5214,5.3987,5.4233,138480,0
2014-02-27,5.4048,5.4048,5.2884,5.3434,207857,0
2014-02-28,5.3434,5.454,5.2884,5.4293,114616,0
2014-03-03,5.4048,5.5214,5.4048,5.4722,178836,0
2014-03-04,5.4906,5.5091,5.411,5.46,95907,0
2014-03-05,5.4661,5.4906,5.4293,5.4661,77852,0
2014-03-06,5.4293,5.5214,5.4233,5.4784,184789,0
2014-03-07,5.4355,5.5214,5.411,5.4722,112218,0
2014-03-10,5.4906,5.5153,5.411,5.4845,160470,0
2014-03-11,5.46,5.46,5.3558,5.3987,140367,0
2014-03-12,5.3987,5.4415,5.3558,5.3681,67635,0
2014-03-13,5.3804,5.4293,5.3681,5.3987,125315,0
2014-03-14,5.4293,5.454,5.3925,5.3987,175917,0
2014-03-17,5.3987,5.4048,5.3742,5.3742,174168,0
2014-03-18,5.3681,5.3987,5.3373,5.3496,77743,0
2014-03-19,5.3925,5.3925,5.3251,5.3251,81195,0
2014-03-20,5.3251,5.3373,5.2761,5.3128,76437,0
2014-03-21,5.3066,5.3496,5.2761,5.3314,100131,0
2014-03-24,5.3373,5.3373,5.2821,5.3066,56529,0
2014-03-25,5.2943,5.3373,5.2821,5.2884,79144,0
2014-03-26,5.2943,5.319,5.2884,5.3005,93725,0
2014-03-27,5.3066,5.3618,5.3066,5.3373,87143,0
2014-03-28,5.3128,5.4784,5.3128,5.4722,118539,0
2014-03-31,5.5153,5.5274,5.4355,5.46,125183,0
2014-04-01,5.503,5.5214,5.3314,5.3681,89987,0
2014-04-02,5.4233,5.5153,5.3742,5.4967,96562,0
2014-04-03,5.5214,5.5214,5.4722,5.5153,98894,0
2014-04-04,5.4784,5.503,5.411,5.4415,78772,0
2014-04-07,5.3987,5.4415,5.3434,5.3742,212056,0
2014-04-08,5.3618,5.3618,5.3066,5.3373,127668,0
2014-04-09,5.3066,5.3496,5.3066,5.3434,114115,0
2014-04-10,5.2943,5.3496,5.2943,5.319,78286,0
2014-04-11,5.3066,5.3128,5.2884,5.2943,112454,0
2014-04-14,5.3128,5.4415,5.3128,5.4048,329625,0
2014-04-15,5.454,5.454,5.2761,5.2884,105195,0
2014-04-16,5.3434,5.3618,5.2884,5.3434,66339,0
2014-04-17,5.3618,5.3987,5.2884,5.3496,65449,0
2014-04-21,5.3496,5.4722,5.3496,5.4233,145545,0
2014-04-22,5.4293,5.4293,5.3373,5.3373,106947,0
2014-04-23,5.3373,5.454,5.3066,5.319,137634,0
2014-04-24,5.319,5.3373,5.2884,5.3066,49878,0
2014-04-25,5.2821,5.3066,5.2207,5.2269,123184,0
2014-04-28,5.2514,5.3066,5.2514,5.2884,93415,0
2014-04-29,5.3005,5.3681,5.2943,5.3373,115903,0
2014-04-30,5.3314,5.3496,5.3005,5.3251,129814,0
2014-05-01,5.3251,5.3558,5.2761,5.3005,74226,0
2014-05-02,5.2761,5.3496,5.2761,5.319,43120,0
2014-05-05,5.3681,5.3681,5.3005,5.3373,116359,0
2014-05-06,5.3558,5.3864,5.3373,5.3558,112577,0
2014-05-07,5.3925,5.503,5.3681,5.4722,94285,0
2014-05-08,5.4967,5.5091,5.3066,5.3128,178414,0
2014-05-09,5.3373,5.4171,5.3066,5.3496,122579,0
2014-05-12,5.4722,5.4722,5.319,5.3373,232922,0
2014-05-13,5.4048,5.4048,5.2514,5.3005,289606,0
2014-05-14,4.7546,4.8344,4.6318,4.7546,3294145,0
2014-05-15,4.7956,4.8084,4.5583,4.7442,1365486,0
2014-05-16,4.7057,4.7379,4.5966,4.6607,355474,0
2014-05-19,4.6289,4.6802,4.6033,4.6673,314643,0
2014-05-20,4.6994,4.7122,4.5775,4.5966,289131,0
2014-05-21,4.5648,4.6607,4.5198,4.5648,295824,0
2014-05-22,4.5392,4.5775,4.5198,4.5198,177182,0
2014-05-23,4.5264,4.5648,4.5198,4.5583,231075,0
2014-05-27,4.5519,4.616,4.5198,4.5648,207952,0
2014-05-28,4.5392,4.5519,4.5198,4.5198,248348,0
2014-05-29,4.5264,4.5519,4.5198,4.5198,153704,0
2014-05-30,4.5583,4.5583,4.3532,4.411,500404,0
2014-06-02,4.411,4.5264,4.3981,4.5133,190632,0
2014-06-03,4.4813,4.6096,4.4813,4.5839,214095,0
2014-06-04,4.5903,4.5903,4.4299,4.4622,193980,0
2014-06-05,4.4878,4.4878,4.4428,4.4813,128907,0
2014-06-06,4.4622,4.5583,4.4556,4.5264,219178,0
2014-06-09,4.5326,4.5839,4.5069,4.5648,257081,0
2014-06-10,4.5839,4.5903,4.5264,4.571,162059,0
2014-06-11,4.5455,4.616,4.5326,4.6033,105329,0
2014-06-12,4.5903,4.6033,4.5264,4.5583,154848,0
2014-06-13,4.5903,4.616,4.5069,4.5519,193551,0
2014-06-16,4.5326,4.6033,4.4878,4.5069,140633,0
2014-06-17,4.4941,4.616,4.4941,4.5903,198513,0
2014-06-18,4.5583,4.6673,4.5519,4.6352,389477,0
2014-06-19,4.616,4.7314,4.6033,4.6546,346698,0
2014-06-20,4.6994,4.6994,4.5839,4.616,123048,0
2014-06-23,4.6737,4.7057,4.648,4.6802,209722,0
2014-06-24,4.7122,4.8019,4.6673,4.6673,296919,0
2014-06-25,4.693,4.693,4.6416,4.6607,90115,0
2014-06-26,4.648,4.6865,4.6416,4.6673,134620,0
2014-06-27,4.6802,4.6802,4.6546,4.6737,107226,0
2014-06-30,4.6802,4.7314,4.6737,4.7314,69078,0
2014-07-01,4.7314,4.7442,4.6737,4.6737,130593,0
2014-07-02,4.6994,4.7314,4.6546,4.6673,112615,0
2014-07-03,4.6802,4.7701,4.6607,4.7249,114170,0
2014-07-07,4.6994,4.7442,4.693,4.7314,84659,0
2014-07-08,4.7442,4.7701,4.6546,4.6607,150027,0
2014-07-09,4.6546,4.7186,4.5839,4.5966,241702,0
2014-07-10,4.5966,4.6289,4.3532,4.5133,313044,0
2014-07-11,4.5198,4.5775,4.5069,4.5198,137337,0
2014-07-14,4.5069,4.6096,4.5069,4.5903,195458,0
2014-07-15,4.6033,4.6352,4.5648,4.6096,136150,0
2014-07-16,4.6352,4.6352,4.5519,4.5966,83530,0
2014-07-17,4.5966,4.6096,4.5198,4.5198,177740,0
2014-07-18,4.5133,4.5839,4.5133,4.5775,56783,0
2014-07-21,4.5519,4.6223,4.5519,4.6096,87245,0
2014-07-22,4.5903,4.616,4.5133,4.5519,152034,0
2014-07-23,4.5519,4.616,4.5392,4.5839,55944,0
2014-07-24,4.5519,4.6096,4.5455,4.5583,133706,0
2014-07-25,4.5839,4.5903,4.5198,4.5519,130278,0
2014-07-28,4.5519,4.616,4.5455,4.616,77642,0
2014-07-29,4.616,4.6737,4.5775,4.6546,131333,0
2014-07-30,4.6865,4.693,4.571,4.6033,133555,0
2014-07-31,4.6033,4.6416,4.5519,4.5648,100449,0
2014-08-01,4.571,4.5839,4.5133,4.5133,160279,0
2014-08-04,4.5583,4.6033,4.5133,4.5648,142900,0
2014-08-05,4.571,4.5839,4.5198,4.5519,96417,0
2014-08-06,4.5133,4.5903,4.5133,4.5648,122722,0
2014-08-07,4.5519,4.5775,4.5455,4.5648,113268,0
2014-08-08,4.5326,4.6033,4.5198,4.5839,140513,0
2014-08-11,4.6033,4.693,4.5583,4.6546,234846,0
2014-08-12,4.6546,4.6865,4.5839,4.6865,123912,0
2014-08-13,4.6673,4.6802,4.5839,4.6096,185664,0
2014-08-14,4.5966,4.7122,4.5519,4.6737,328341,0
2014-08-15,4.6737,4.6737,4.5903,4.648,234733,0
2014-08-18,4.648,4.6673,4.5519,4.571,484851,0
2014-08-19,4.5719,4.6052,4.4048,4.485,593962,0
2014-08-20,4.4517,4.4984,4.4048,4.4317,308598,0
2014-08-21,4.4117,4.465,4.4048,4.4117,189970,0
2014-08-22,4.4383,4.4383,4.3716,4.385,233372,0
2014-08-25,4.385,4.4048,4.3517,4.3583,212502,0
2014-08-26,4.3517,4.3716,4.2782,4.2848,359833,0
2014-08-27,4.2782,4.3316,4.1112,4.2782,560813,0
2014-08-28,4.3048,4.4451,4.3048,4.4183,242882,0
2014-08-29,4.4583,4.5251,4.4249,4.5052,321243,0
2014-09-02,4.5451,4.5451,4.3716,4.3783,225420,0
2014-09-03,4.3583,4.3917,4.3182,4.3517,142125,0
2014-09-04,4.3182,4.3381,4.2114,4.2314,230106,0
2014-09-05,4.2314,4.2848,4.2114,4.2715,145680,0
2014-09-08,4.2648,4.2715,4.138,4.158,182845,0
2014-09-09,4.138,4.1714,4.1048,4.1247,171966,0
2014-09-10,4.138,4.1647,4.1048,4.1112,132374,0
2014-09-11,4.1048,4.1112,4.0179,4.0179,238860,0
2014-09-12,4.0044,4.0179,3.8777,3.9312,385260,0
2014-09-15,3.9312,4.1313,3.8709,4.0913,225071,0
2014-09-16,4.0044,4.138,4.0044,4.1247,196035,0
2014-09-17,4.138,4.1848,4.0913,4.0913,130481,0
2014-09-18,4.0847,4.098,3.9044,3.9177,208949,0
2014-09-19,3.9111,4.0179,3.9044,3.9444,104771,0
2014-09-22,3.9444,3.9444,3.7975,3.8444,283068,0
2014-09-23,3.8312,3.8644,3.7375,3.8444,165183,0
2014-09-24,3.8444,3.8444,3.6976,3.791,277998,0
2014-09-25,3.8042,3.851,3.7243,3.7576,135724,0
2014-09-26,3.7442,3.7442,3.6641,3.6976,194976,0
2014-09-29,3.6508,3.6976,3.4039,3.6576,278994,0
2014-09-30,3.6576,3.731,3.5841,3.6709,176233,0
2014-10-01,3.6709,3.7042,3.5974,3.6375,85572,0
2014-10-02,3.6576,3.6576,3.5574,3.6172,138247,0
2014-10-03,3.6106,3.6106,3.5373,3.5574,123963,0
2014-10-06,3.5373,3.5641,3.4905,3.5105,212498,0
2014-10-07,3.4905,3.644,3.4837,3.524,177172,0
2014-10-08,3.504,3.504,3.3504,3.4837,297803,0
2014-10-09,3.4505,3.4773,3.3569,3.3838,102875,0
2014-10-10,3.3569,3.4306,3.337,3.3438,165820,0
2014-10-13,3.3905,3.4773,3.3637,3.4373,222952,0
2014-10-14,3.4039,3.5974,3.3838,3.4039,138358,0
2014-10-15,3.337,3.4373,3.337,3.4238,162755,0
2014-10-16,3.4172,3.5841,3.3704,3.504,232580,0
2014-10-17,3.5373,3.5908,3.4439,3.4573,219019,0
2014-10-20,3.5105,3.5775,3.4707,3.5173,199668,0
2014-10-21,3.5908,3.5908,3.4773,3.4773,220794,0
2014-10-22,3.4973,3.5841,3.4707,3.4707,142736,0
2014-10-23,3.5574,3.5574,3.4707,3.4905,111654,0
2014-10-24,3.4905,3.5105,3.4039,3.4973,154806,0
2014-10-27,3.4773,3.5105,3.3504,3.4039,211849,0
2014-10-28,3.3971,3.4707,3.3637,3.4573,155533,0
2014-10-29,3.4707,3.5105,3.4039,3.4373,99804,0
2014-10-30,3.4373,3.4837,3.3704,3.4238,153216,0
2014-10-31,3.4707,3.4837,3.4039,3.4573,115417,0
2014-11-03,3.4573,3.4707,3.4039,3.4505,123351,0
2014-11-04,3.4373,3.4505,3.2836,3.3239,356173,0
2014-11-05,3.2904,3.5105,3.2904,3.4707,350672,0
2014-11-06,3.4707,3.5373,3.337,3.5306,230648,0
2014-11-07,3.4973,3.4973,3.3038,3.3971,493960,0
2014-11-10,3.3838,3.4306,3.337,3.3569,144932,0
2014-11-11,3.3569,3.4172,3.3038,3.3704,206792,0
2014-11-12,3.4039,3.4039,3.3239,3.3771,173217,0
2014-11-13,3.3438,3.3905,3.2571,3.2705,271121,0
2014-11-14,3.237,3.3438,3.2038,3.2705,233947,0
2014-11-17,3.2705,3.2904,3.2168,3.2638,313761,0
2014-11-18,3.3038,3.3239,3.2638,3.3038,242163,0
2014-11-19,3.3476,3.3755,3.285,3.3268,184686,0
2014-11-20,3.2781,3.3128,3.2154,3.2571,207233,0
2014-11-21,3.2571,3.3198,3.2015,3.2781,168188,0
2014-11-24,3.285,3.2988,3.1388,3.1388,232651,0
2014-11-25,3.1318,3.2015,2.9718,3.0135,362827,0
2014-11-26,2.9718,3.0832,2.8534,2.9787,276523,0
2014-11-28,2.9299,2.9649,2.8187,2.8257,289049,0
2014-12-01,2.8741,2.9161,2.7213,2.763,319945,0
2014-12-02,2.7142,2.749,2.596,2.6168,341947,0
2014-12-03,2.4986,2.749,2.4986,2.7213,383191,0
2014-12-04,2.6934,2.6934,2.4917,2.4917,272508,0
2014-12-05,2.4777,2.596,2.4219,2.4427,312665,0
2014-12-08,2.3245,2.3663,2.1365,2.1435,389258,0
2014-12-09,2.074,2.241,2.074,2.1783,393642,0
2014-12-10,2.1644,2.3525,2.1158,2.3386,207053,0
2014-12-11,2.3871,2.415,2.1923,2.227,242541,0
2014-12-12,2.2063,2.2965,2.1576,2.227,209152,0
2014-12-15,2.227,2.2895,2.1923,2.22,164968,0
2014-12-16,2.1783,2.3315,2.1576,2.2965,204617,0
2014-12-17,2.2965,2.5054,2.2965,2.4777,314743,0
2014-12-18,2.5124,2.5682,2.3035,2.4082,268305,0
2014-12-19,2.4706,2.4706,2.3455,2.4568,177893,0
2014-12-22,2.3663,2.4357,2.2341,2.2895,282996,0
2014-12-23,2.241,2.3386,2.241,2.3035,231550,0
2014-12-24,2.2549,2.2895,2.2341,2.2618,83757,0
2014-12-26,2.2478,2.2549,2.0948,2.1225,330620,0
2014-12-29,2.1225,2.22,2.0948,2.1714,263240,0
2014-12-30,2.1435,2.1644,2.0948,2.1435,265328,0
2014-12-31,2.1435,2.1923,2.1018,2.1783,266913,0
2015-01-02,2.1923,2.3315,2.1853,2.3176,152592,0
2015-01-05,2.2965,2.3315,2.227,2.2965,96725,0
2015-01-06,2.2965,2.3245,2.2063,2.2341,144784,0
2015-01-07,2.2131,2.2549,2.1435,2.2063,113292,0
2015-01-08,2.2063,2.2895,2.1853,2.2895,119963,0
2015-01-09,2.2829,2.2965,2.2478,2.2829,91483,0
2015-01-12,2.2829,2.2829,2.1923,2.227,99641,0
2015-01-13,2.2618,2.2618,2.1576,2.22,127328,0
2015-01-14,2.1992,2.2895,2.1505,2.2895,164464,0
2015-01-15,2.2829,2.2965,2.1505,2.1505,113217,0
2015-01-16,2.1505,2.2965,2.1505,2.241,110099,0
2015-01-20,2.2478,2.2478,2.1295,2.1714,163904,0
2015-01-21,2.1714,2.2131,2.1435,2.1992,119174,0
2015-01-22,2.1714,2.1923,2.1505,2.1714,251668,0
2015-01-23,2.1435,2.2478,2.1365,2.1992,91077,0
2015-01-26,2.22,2.2549,2.22,2.2341,97668,0
2015-01-27,2.2549,2.3176,2.241,2.3105,107421,0
2015-01-28,2.3176,2.3176,2.2689,2.2689,83610,0
2015-01-29,2.2549,2.2618,2.22,2.241,58250,0
2015-01-30,2.241,2.2895,2.2341,2.2757,43023,0
2015-02-02,2.3105,2.3802,2.2895,2.3663,127336,0
2015-02-03,2.4012,2.603,2.4012,2.4636,332191,0
2015-02-04,2.415,2.4777,2.3871,2.4219,95161,0
2015-02-05,2.415,2.5194,2.415,2.4917,79520,0
2015-02-06,2.5265,2.6586,2.4777,2.6237,230853,0
2015-02-09,2.6449,2.749,2.6307,2.7004,157385,0
2015-02-10,2.763,2.763,2.5472,2.603,103798,0
2015-02-11,2.6307,2.8048,2.596,2.7699,437296,0
2015-02-12,2.8674,2.9577,2.7909,2.9371,691866,0
2015-02-13,3.0762,3.1318,2.9649,3.1179,786616,0
2015-02-17,3.2988,3.3059,3.1874,3.285,875545,0
2015-02-18,3.2488,3.3211,3.1691,3.256,376301,0
2015-02-19,3.1548,3.2054,3.0533,3.1619,221125,0
2015-02-20,3.1402,3.1836,3.0895,3.1113,194994,0
2015-02-23,3.0389,3.0679,2.9595,2.9811,266931,0
2015-02-24,3.0028,3.1113,2.9883,3.104,146752,0
2015-02-25,3.133,3.133,3.0389,3.1113,67374,0
2015-02-26,3.075,3.075,3.0173,3.0533,88980,0
2015-02-27,3.1474,3.1836,3.0317,3.104,112699,0
2015-03-02,3.1619,3.1619,3.0389,3.0605,175798,0
2015-03-03,3.0173,3.1184,3.0173,3.0533,114437,0
2015-03-04,3.0317,3.0461,2.9811,3.0245,93843,0
2015-03-05,3.0173,3.0389,3.0028,3.0173,87760,0
2015-03-06,3.01,3.0173,2.9013,2.9232,127013,0
2015-03-09,2.916,2.9666,2.8726,2.8726,145670,0
2015-03-10,2.8292,2.8579,2.735,2.7495,265494,0
2015-03-11,2.7134,2.7568,2.7134,2.735,108215,0
2015-03-12,2.7061,2.7929,2.7061,2.7929,67307,0
2015-03-13,2.735,2.7495,2.6915,2.7134,70210,0
2015-03-16,2.6772,2.7206,2.5541,2.5541,202197,0
2015-03-17,2.5541,2.5686,2.4672,2.4746,192521,0
2015-03-18,2.4601,2.6193,2.4601,2.5976,88176,0
2015-03-19,2.518,2.5831,2.518,2.5469,55975,0
2015-03-20,2.5037,2.5904,2.5037,2.5541,62330,0
2015-03-23,2.5541,2.6772,2.5469,2.6554,124940,0
2015-03-24,2.6554,2.7206,2.6193,2.6989,72004,0
2015-03-25,2.7495,2.7857,2.7206,2.735,72973,0
2015-03-26,2.7495,2.8653,2.735,2.8579,148158,0
2015-03-27,2.8942,2.8942,2.7495,2.8073,65648,0
2015-03-30,2.7641,2.8073,2.7134,2.8073,106696,0
2015-03-31,2.7424,2.7929,2.7206,2.7206,59657,0
2015-04-01,2.7568,2.8073,2.7134,2.7568,71730,0
2015-04-02,2.7277,2.7713,2.7134,2.7206,55284,0
2015-04-06,2.7134,2.7641,2.67,2.735,110702,0
2015-04-07,2.735,2.7713,2.7206,2.7713,82092,0
2015-04-08,2.7713,2.7784,2.7641,2.7713,23219,0
2015-04-09,2.7784,2.7857,2.7134,2.7206,56793,0
2015-04-10,2.7495,2.7784,2.7206,2.7641,39941,0
2015-04-13,2.7641,2.7857,2.7495,2.7713,72283,0
2015-04-14,2.8073,2.8435,2.7857,2.8146,115403,0
2015-04-15,2.8435,2.9232,2.8073,2.9232,139812,0
2015-04-16,2.9449,3.0389,2.9449,2.9666,119792,0
2015-04-17,2.9883,2.9883,2.7784,2.8726,165573,0
2015-04-20,2.9304,2.9738,2.8653,2.9595,102023,0
2015-04-21,2.9087,2.9738,2.8579,2.8653,70083,0
2015-04-22,2.8726,2.9232,2.7929,2.7929,99989,0
2015-04-23,2.8363,2.9449,2.7929,2.9304,77395,0
2015-04-24,2.9013,2.9738,2.8869,2.9376,50969,0
2015-04-27,2.9376,2.9376,2.8579,2.916,96743,0
2015-04-28,2.916,2.9595,2.8869,2.9449,87760,0
2015-04-29,2.9449,2.9521,2.9013,2.9376,83890,0
2015-04-30,2.9376,2.9666,2.9304,2.9666,131296,0
2015-05-01,2.9595,2.9738,2.9087,2.9304,59291,0
2015-05-04,2.9595,3.01,2.9521,3.01,81402,0
2015-05-05,3.0245,3.0245,2.9811,3.0028,32615,0
2015-05-06,2.9883,3.0028,2.9376,2.9521,83571,0
2015-05-07,2.8507,2.8579,2.6409,2.7641,338354,0
2015-05-08,2.735,2.735,2.5686,2.6265,130329,0
2015-05-11,2.6989,2.6989,2.5397,2.5541,117752,0
2015-05-12,2.5324,2.6047,2.5324,2.5757,51706,0
2015-05-13,2.6047,2.6047,2.5614,2.5904,50858,0
2015-05-14,2.6047,2.6047,2.5541,2.5614,74769,0
2015-05-15,2.5614,2.6047,2.4962,2.6047,117240,0
2015-05-18,2.593,2.6226,2.4892,2.5855,143495,0
2015-05-19,2.504,2.6076,2.4299,2.593,126047,0
2015-05-20,2.6076,2.6226,2.5706,2.6004,44545,0
2015-05-21,2.6004,2.667,2.5706,2.63,56827,0
2015-05-22,2.5855,2.6596,2.5631,2.6152,41978,0
2015-05-26,2.5706,2.6226,2.556,2.5781,65327,0
2015-05-27,2.5631,2.5631,2.3558,2.4299,124184,0
2015-05-28,2.3929,2.4448,2.3706,2.4448,84296,0
2015-05-29,2.4448,2.4892,2.3706,2.4744,56289,0
2015-06-01,2.4372,2.467,2.3485,2.3706,91654,0
2015-06-02,2.3485,2.4966,2.3485,2.4892,44193,0
2015-06-03,2.4892,2.4966,2.3485,2.4152,82475,0
2015-06-04,2.4522,2.4522,2.3706,2.3855,47512,0
2015-06-05,2.3485,2.3929,2.2818,2.3411,151179,0
2015-06-08,2.3338,2.4079,2.3115,2.3411,78289,0
2015-06-09,2.3115,2.3855,2.3115,2.3632,45275,0
2015-06-10,2.3485,2.3929,2.3338,2.3558,63791,0
2015-06-11,2.3338,2.3558,2.3262,2.3411,64191,0
2015-06-12,2.3262,2.3929,2.3262,2.3706,32800,0
2015-06-15,2.3485,2.3855,2.3262,2.3338,72217,0
2015-06-16,2.3262,2.3558,2.3262,2.3411,43329,0
2015-06-17,2.3558,2.3855,2.3558,2.3632,22408,0
2015-06-18,2.3706,2.3782,2.3338,2.3782,25243,0
2015-06-19,2.3411,2.3632,2.3338,2.3411,51698,0
2015-06-22,2.3411,2.3632,2.3262,2.3632,26186,0
2015-06-23,2.3558,2.3632,2.3411,2.3485,50531,0
2015-06-24,2.3338,2.3632,2.3115,2.3115,53316,0
2015-06-25,2.3338,2.3338,2.3115,2.3188,27400,0
2015-06-26,2.3262,2.3411,2.2669,2.2892,77075,0
2015-06-29,2.23,2.2745,2.1559,2.1855,130392,0
2015-06-30,2.2151,2.23,2.1188,2.1337,97329,0
2015-07-01,2.1485,2.1559,2.0669,2.0966,124184,0
2015-07-02,2.0741,2.2077,2.0741,2.1632,92461,0
2015-07-06,2.0816,2.1632,2.0816,2.0966,60473,0
2015-07-07,2.0892,2.1263,2.0373,2.104,108121,0
2015-07-08,2.1188,2.1705,2.0151,2.0227,103261,0
2015-07-09,2.0521,2.0816,2.0373,2.0373,38605,0
2015-07-10,2.0521,2.0892,2.0151,2.0373,54533,0
2015-07-13,2.0227,2.0966,2.0076,2.0227,30235,0
2015-07-14,2.0299,2.1115,2.0227,2.0741,44102,0
2015-07-15,2.0669,2.0741,2.0151,2.0151,19933,0
2015-07-16,2.0669,2.0669,2.0076,2.0076,38740,0
2015-07-17,2.0076,2.0669,2.0076,2.0076,70732,0
2015-07-20,2.0076,2.0151,1.9262,1.9262,88413,0
2015-07-21,1.8966,1.9855,1.8966,1.9409,43462,0
2015-07-22,1.9039,1.9409,1.8892,1.8966,39685,0
2015-07-23,1.8743,1.8966,1.7631,1.7706,124453,0
2015-07-24,1.7411,1.7706,1.578,1.6299,162788,0
2015-07-27,1.6743,1.7262,1.6003,1.6299,79235,0
2015-07-28,1.6743,1.8521,1.6446,1.7854,124723,0
2015-07-29,1.7854,1.8892,1.7485,1.8225,106230,0
2015-07-30,1.8449,1.8521,1.7335,1.7335,29158,0
2015-07-31,1.6817,1.7262,1.6299,1.689,60877,0
2015-08-03,1.7039,1.7039,1.6446,1.689,42945,0
2015-08-04,1.6669,1.8373,1.6669,1.778,66546,0
2015-08-05,1.815,1.815,1.6743,1.6743,66683,0
2015-08-06,1.6743,1.6965,1.6372,1.6521,55567,0
2015-08-07,1.6372,1.7335,1.6372,1.7114,44273,0
2015-08-10,1.7114,1.7854,1.7114,1.7706,54127,0
2015-08-11,1.7706,1.7706,1.7411,1.7558,58903,0
2015-08-12,1.7411,1.8076,1.7411,1.7706,60336,0
2015-08-13,1.689,1.8003,1.689,1.7411,35904,0
2015-08-14,1.7706,1.8076,1.7039,1.7188,51833,0
2015-08-17,1.7558,1.7558,1.6965,1.7039,75454,0
2015-08-18,1.6591,1.7123,1.5449,1.5753,143096,0
2015-08-19,1.5677,1.5982,1.4764,1.522,164910,0
2015-08-20,1.522,1.5602,1.3775,1.3927,294866,0
2015-08-21,1.2785,1.446,1.2785,1.3699,160967,0
2015-08-24,1.2405,1.4383,1.2405,1.3699,127706,0
2015-08-25,1.446,1.4839,1.3243,1.3243,96711,0
2015-08-26,1.3318,1.5146,1.3318,1.446,103018,0
2015-08-27,1.4991,1.6362,1.4991,1.5527,63204,0
2015-08-28,1.621,1.7655,1.5527,1.621,217074,0
2015-08-31,1.7123,1.7883,1.6438,1.7199,196183,0
2015-09-01,1.6134,1.7047,1.5527,1.7047,57555,0
2015-09-02,1.7123,1.7428,1.6742,1.6895,58080,0
2015-09-03,1.7199,1.7503,1.5828,1.6666,57817,0
2015-09-04,1.6438,1.6591,1.522,1.6362,52691,0
2015-09-08,1.6438,1.6514,1.6134,1.6362,40078,0
2015-09-09,1.6591,1.6591,1.6058,1.6058,24440,0
2015-09-10,1.5982,1.6286,1.5982,1.6134,22635,0
2015-09-11,1.5982,1.6134,1.4839,1.5068,74899,0
2015-09-14,1.5068,1.5068,1.4078,1.5068,43230,0
2015-09-15,1.4689,1.5068,1.446,1.4689,30617,0
2015-09-16,1.4991,1.6286,1.4839,1.5753,66883,0
2015-09-17,1.5906,1.5906,1.5602,1.5677,10808,0
2015-09-18,1.5982,1.5982,1.5068,1.5296,33773,0
2015-09-21,1.5296,1.5753,1.5146,1.5527,18133,0
2015-09-22,1.5527,1.5982,1.522,1.5602,36662,0
2015-09-23,1.5373,1.5677,1.3927,1.522,61807,0
2015-09-24,1.5068,1.5296,1.4915,1.5068,10617,0
2015-09-25,1.4764,1.5373,1.4689,1.5146,14718,0
2015-09-28,1.4536,1.5753,1.3927,1.4003,128045,0
2015-09-29,1.3927,1.4536,1.3547,1.3547,63074,0
2015-09-30,1.3013,1.3623,1.2405,1.2936,68723,0
2015-10-01,1.3394,1.3471,1.286,1.286,27727,0
2015-10-02,1.286,1.3243,1.286,1.3091,54793,0
2015-10-05,1.2936,1.4078,1.2936,1.4078,38278,0
2015-10-06,1.3699,1.4689,1.3699,1.4231,26018,0
2015-10-07,1.4383,1.5602,1.4383,1.4839,56897,0
2015-10-08,1.5373,1.5449,1.4612,1.4689,63074,0
2015-10-09,1.5068,1.522,1.446,1.4915,53216,0
2015-10-12,1.4915,1.5068,1.4231,1.4231,55988,0
2015-10-13,1.4078,1.4764,1.4078,1.446,22865,0
2015-10-14,1.446,1.446,1.4078,1.4307,18002,0
2015-10-15,1.4307,1.5068,1.4154,1.4839,30617,0
2015-10-16,1.446,1.522,1.446,1.4915,18528,0
2015-10-19,1.4915,1.5146,1.3775,1.4383,62710,0
2015-10-20,1.4764,1.4838,1.4383,1.446,19644,0
2015-10-21,1.4231,1.4839,1.4078,1.4154,13666,0
2015-10-22,1.446,1.446,1.3775,1.3851,36530,0
2015-10-23,1.3851,1.4078,1.3699,1.3699,33773,0
2015-10-26,1.3699,1.3851,1.3394,1.3471,29565,0
2015-10-27,1.3243,1.3394,1.2785,1.2785,50459,0
2015-10-28,1.286,1.3547,1.286,1.3167,45072,0
2015-10-29,1.286,1.3699,1.286,1.3091,22338,0
2015-10-30,1.3394,1.3394,1.286,1.3013,21288,0
2015-11-02,1.2936,1.3699,1.2936,1.3167,34142,0
2015-11-03,1.2936,1.3471,1.2936,1.3167,73716,0
2015-11-04,1.3013,1.3243,1.2936,1.2936,28875,0
2015-11-05,1.3091,1.3318,1.2936,1.3091,31404,0
2015-11-06,1.3394,1.3851,1.3243,1.3623,57293,0
2015-11-09,1.3927,1.522,1.3927,1.4689,177063,0
2015-11-10,1.4764,1.4764,1.3471,1.3851,71220,0
2015-11-11,1.3775,1.4231,1.3394,1.3623,66358,0
2015-11-12,1.3699,1.4078,1.3699,1.4078,31668,0
2015-11-13,1.4078,1.4154,1.3851,1.4078,17607,0
2015-11-16,1.4078,1.4307,1.3851,1.4003,40470,0
2015-11-17,1.4307,1.4839,1.4078,1.4078,102626,0
2015-11-18,1.457,1.457,1.4332,1.4491,37634,0
2015-11-19,1.4491,1.4965,1.4332,1.4729,40665,0
2015-11-20,1.4729,1.4808,1.3858,1.3858,22607,0
2015-11-23,1.3858,1.4254,1.3621,1.4094,69585,0
2015-11-24,1.4094,1.4729,1.4065,1.4174,41305,0
2015-11-25,1.457,1.457,1.3778,1.3778,74131,0
2015-11-27,1.3858,1.4094,1.3065,1.3858,62640,0
2015-11-30,1.4332,1.4649,1.4094,1.457,108734,0
2015-12-01,1.4965,1.4965,1.4332,1.4649,74923,0
2015-12-02,1.4332,1.4808,1.346,1.3778,50699,0
2015-12-03,1.346,1.4174,1.3383,1.3858,63293,0
2015-12-04,1.3621,1.3778,1.3065,1.3222,87645,0
2015-12-07,1.3303,1.3936,1.3065,1.3065,290336,0
2015-12-08,1.3065,1.346,1.2512,1.2669,135203,0
2015-12-09,1.3146,1.3146,1.2352,1.2352,89412,0
2015-12-10,1.2512,1.2987,1.1957,1.1957,92189,0
2015-12-11,1.1957,1.2431,1.1878,1.2036,90043,0
2015-12-14,1.1878,1.2274,1.1482,1.1482,79022,0
2015-12-15,1.1166,1.1878,1.1086,1.1878,108734,0
2015-12-16,1.2194,1.2194,1.1166,1.1243,70342,0
2015-12-17,1.1324,1.1719,1.0928,1.1086,58851,0
2015-12-18,1.0768,1.1166,1.0531,1.1006,65417,0
2015-12-21,1.0612,1.1482,1.0612,1.1166,104313,0
2015-12-22,1.1482,1.2036,1.1086,1.1878,203015,0
2015-12-23,1.2115,1.3065,1.2115,1.2987,114036,0
2015-12-24,1.3065,1.3065,1.2748,1.2907,62454,0
2015-12-28,1.2829,1.2907,1.1957,1.2036,87339,0
2015-12-29,1.2036,1.3858,1.2036,1.2115,178195,0
2015-12-30,1.1957,1.2036,1.0689,1.1006,142940,0
2015-12-31,1.1482,1.2194,1.1006,1.1957,207750,0
2016-01-04,1.1957,1.2431,1.1719,1.2194,75682,0
2016-01-05,1.2097,1.2194,1.1878,1.2036,40426,0
2016-01-06,1.1878,1.1957,1.1402,1.1719,135722,0
2016-01-07,1.1086,1.1949,1.1086,1.156,76341,0
2016-01-08,1.1798,1.2115,1.1482,1.1957,75895,0
2016-01-11,1.1878,1.1957,1.1482,1.1482,175654,0
2016-01-12,1.1482,1.1482,1.0374,1.0612,129207,0
2016-01-13,1.0451,1.0612,0.958,0.974,79054,0
2016-01-14,0.9501,0.9898,0.8395,0.8395,74930,0
2016-01-15,0.8395,1.0374,0.8395,0.9266,380269,0
2016-01-19,0.9107,0.9819,0.8631,0.8789,231991,0
2016-01-20,0.8157,0.8631,0.7524,0.7917,182823,0
2016-01-21,0.7917,0.8789,0.7917,0.7917,65414,0
2016-01-22,0.9501,0.9501,0.8585,0.8789,53983,0
2016-01-25,0.8552,0.8868,0.8395,0.8552,27322,0
2016-01-26,0.8472,0.8924,0.8472,0.8631,20300,0
2016-01-27,0.8789,0.953,0.8789,0.8869,143155,0
2016-01-28,0.9185,0.9423,0.887,0.9107,60819,0
2016-01-29,0.9107,0.958,0.8552,0.958,80171,0
2016-02-01,0.9185,0.9266,0.8961,0.9107,91573,0
2016-02-02,0.8948,0.8948,0.8472,0.8631,71477,0
2016-02-03,0.8395,0.8948,0.8236,0.8552,52769,0
2016-02-04,0.8314,0.9146,0.8314,0.8711,204826,0
2016-02-05,0.8948,0.9501,0.8948,0.9026,87916,0
2016-02-08,0.9026,0.9107,0.8631,0.8711,187007,0
2016-02-09,0.8631,0.8789,0.8631,0.8789,101019,0
2016-02-10,0.8711,0.8805,0.8234,0.8235,99819,0
2016-02-11,0.7917,0.8157,0.7837,0.7917,166162,0
2016-02-12,0.7917,0.8789,0.7917,0.8395,160093,0
2016-02-16,0.8711,0.873,0.8078,0.8314,85193,0
2016-02-17,0.8872,0.9463,0.8788,0.8872,81646,0
2016-02-18,0.9041,0.9041,0.8788,0.883,80097,0
2016-02-19,0.9125,0.9125,0.823,0.8323,69402,0
2016-02-22,0.8448,0.9548,0.8448,0.8704,109378,0
2016-02-23,0.9041,0.9295,0.828,0.8281,70595,0
2016-02-24,0.8366,0.921,0.7858,0.8872,76666,0
2016-02-25,0.8956,0.8956,0.8602,0.8872,26216,0
2016-02-26,0.9125,0.9126,0.8704,0.9041,54495,0
2016-02-29,0.921,0.9295,0.8618,0.8618,188576,0
2016-03-01,0.9378,0.9378,0.8788,0.8872,104439,0
2016-03-02,0.8872,0.9717,0.8872,0.9717,85917,0
2016-03-03,0.9632,0.9885,0.9377,0.9885,123551,0
2016-03-04,1.0056,1.0308,0.9803,1.0056,120585,0
2016-03-07,1.0394,1.1323,1.0394,1.1238,150597,0
2016-03-08,1.1491,1.1491,1.0394,1.0646,82352,0
2016-03-09,0.9885,1.1153,0.9717,1.0477,63694,0
2016-03-10,1.0308,1.0815,1.0308,1.0502,42982,0
2016-03-11,1.0477,1.0901,1.0477,1.0732,45323,0
2016-03-14,1.0984,1.0984,1.0394,1.0553,48295,0
2016-03-15,1.0815,1.0815,0.9717,1.0056,56127,0
2016-03-16,1.0308,1.0394,0.9972,1.0394,49382,0
2016-03-17,1.0138,1.166,1.0138,1.0984,42015,0
2016-03-18,1.0984,1.259,1.0816,1.259,126563,0
2016-03-21,1.2674,1.2674,1.0647,1.1323,194791,0
2016-03-22,1.1323,1.1323,1.0654,1.1153,61684,0
2016-03-23,1.1153,1.2501,1.0815,1.0815,134911,0
2016-03-24,1.1238,1.1744,1.0998,1.1577,54946,0
2016-03-28,1.1577,1.183,1.1238,1.183,54829,0
2016-03-29,1.183,1.1999,1.166,1.1913,45969,0
2016-03-30,1.1913,1.2674,1.1913,1.2167,43539,0
2016-03-31,1.2421,1.2421,1.2167,1.2252,28745,0
2016-04-01,1.2336,1.2336,1.183,1.1913,21819,0
2016-04-04,1.1914,1.2102,1.183,1.183,53991,0
2016-04-05,1.1406,1.1491,1.1238,1.1491,28710,0
2016-04-06,1.1491,1.1912,1.1406,1.1745,25192,0
2016-04-07,1.166,1.2335,1.1577,1.2167,47735,0
2016-04-08,1.1999,1.2941,1.1913,1.2843,82953,0
2016-04-11,1.3181,1.3181,1.3012,1.3181,43379,0
2016-04-12,1.2854,1.4026,1.2674,1.3688,72077,0
2016-04-13,1.3688,1.3773,1.2674,1.3605,65593,0
2016-04-14,1.3519,1.3663,1.3202,1.3434,51393,0
2016-04-15,1.3604,1.3687,1.3266,1.3266,52219,0
2016-04-18,1.3266,1.3773,1.3266,1.3715,42697,0
2016-04-19,1.3519,1.406,1.2505,1.3394,142679,0
2016-04-20,1.3519,1.4279,1.2674,1.3773,92301,0
2016-04-21,1.4111,1.4279,1.3941,1.4195,17240,0
2016-04-22,1.3097,1.4533,1.3097,1.4279,64936,0
2016-04-25,1.4533,1.4533,1.3604,1.4279,56451,0
2016-04-26,1.3941,1.4786,1.3869,1.4009,77508,0
2016-04-27,1.3688,1.5885,1.3688,1.504,116396,0
2016-04-28,1.5378,1.673,1.504,1.6476,104034,0
2016-04-29,1.5631,1.6271,1.5547,1.6139,89389,0
2016-05-02,1.6224,1.6306,1.5218,1.6054,52116,0
2016-05-03,1.5886,1.6054,1.5327,1.5631,53374,0
2016-05-04,1.4448,1.5717,1.3351,1.5717,352353,0
2016-05-05,1.504,1.5716,1.1577,1.3688,197702,0
2016-05-06,1.2421,1.3434,1.2252,1.3181,62519,0
2016-05-09,1.2929,1.2929,1.1999,1.2505,80968,0
2016-05-10,1.2336,1.3519,1.2336,1.3351,45943,0
2016-05-11,1.3688,1.3688,1.2759,1.3434,42791,0
2016-05-12,1.3773,1.4026,1.3097,1.3773,49050,0
2016-05-13,1.4026,1.4111,1.3519,1.4111,39679,0
2016-05-16,1.4026,1.5886,1.4026,1.4448,145064,0
2016-05-17,1.4701,1.5886,1.4448,1.5877,76073,0
2016-05-18,1.5843,1.6151,1.5328,1.5328,46646,0
2016-05-19,1.4986,1.5328,1.4557,1.5072,48717,0
2016-05-20,1.473,1.5414,1.473,1.4986,16012,0
2016-05-23,1.4986,1.5157,1.4387,1.5157,85765,0
2016-05-24,1.4901,1.5157,1.4814,1.4901,37341,0
2016-05-25,1.5157,1.5414,1.4986,1.4986,34028,0
2016-05-26,1.5072,1.5414,1.3616,1.3959,100064,0
2016-05-27,1.4044,1.4129,1.3702,1.4129,34082,0
2016-05-31,1.4129,1.5244,1.4129,1.4756,35593,0
2016-06-01,1.5072,1.5072,1.4304,1.473,58886,0
2016-06-02,1.473,1.4901,1.4624,1.4901,15869,0
2016-06-03,1.4901,1.5244,1.4901,1.5167,36169,0
2016-06-06,1.5244,1.5843,1.5244,1.5843,54798,0
2016-06-07,1.5672,1.6014,1.5414,1.5928,44704,0
2016-06-08,1.5843,1.5843,1.5648,1.5672,45702,0
2016-06-09,1.5672,1.6699,1.5244,1.6356,238211,0
2016-06-10,1.6613,1.6613,1.5244,1.5328,130730,0
2016-06-13,1.5328,1.6955,1.4986,1.6271,126795,0
2016-06-14,1.6271,1.6699,1.4986,1.5501,136393,0
2016-06-15,1.5501,1.6271,1.5356,1.6271,70565,0
2016-06-16,1.5928,1.6271,1.4986,1.5328,171207,0
2016-06-17,1.5501,1.6271,1.5501,1.6271,33922,0
2016-06-20,1.6271,1.6527,1.5501,1.5928,55315,0
2016-06-21,1.5672,1.6347,1.5672,1.5928,16258,0
2016-06-22,1.6014,1.6613,1.5852,1.6184,45162,0
2016-06-23,1.6271,1.6869,1.6184,1.6455,51640,0
2016-06-24,1.5672,1.687,1.5672,1.6356,84210,0
2016-06-27,1.6099,1.6203,1.5672,1.5672,55814,0
2016-06-28,1.5757,1.6785,1.5757,1.6779,99807,0
2016-06-29,1.6442,1.7469,1.6442,1.7384,70162,0
2016-06-30,1.7041,1.7421,1.6613,1.7213,24338,0
2016-07-01,1.7313,1.7313,1.6767,1.7213,35748,0
2016-07-05,1.7041,1.7041,1.6399,1.6442,36762,0
2016-07-06,1.6613,1.7105,1.6442,1.687,51126,0
2016-07-07,1.6955,1.7127,1.5843,1.6356,57658,0
2016-07-08,1.6356,1.7127,1.6297,1.687,35075,0
2016-07-11,1.7127,1.7127,1.6562,1.6955,117436,0
2016-07-12,1.7127,1.8209,1.6955,1.8155,218546,0
2016-07-13,1.8068,1.8497,1.7471,1.7984,103563,0
2016-07-14,1.7984,1.8839,1.787,1.8556,105011,0
2016-07-15,1.8583,1.8926,1.8068,1.824,109086,0
2016-07-18,1.8155,1.8926,1.8155,1.8497,84967,0
2016-07-19,1.8411,1.9696,1.8155,1.9525,67989,0
2016-07-20,1.9525,1.9525,1.824,1.8926,63169,0
2016-07-21,1.9011,1.9354,1.8839,1.8839,57552,0
2016-07-22,1.9097,1.9809,1.884,1.8926,86059,0
2016-07-25,1.9268,1.9268,1.7556,1.8068,100407,0
2016-07-26,1.7984,1.8027,1.7556,1.7898,73249,0
2016-07-27,1.7812,1.8416,1.7714,1.7898,28618,0
2016-07-28,1.7556,1.8427,1.7556,1.8068,25448,0
2016-07-29,1.7984,1.841,1.7984,1.824,31903,0
2016-08-01,1.7984,1.8068,1.687,1.7127,146450,0
2016-08-02,1.7041,1.764,1.7041,1.7298,52979,0
2016-08-03,1.7372,1.7984,1.7127,1.7812,63046,0
2016-08-04,1.7556,1.8103,1.7041,1.7984,77912,0
2016-08-05,1.764,1.8155,1.7453,1.8068,64309,0
2016-08-08,1.7984,1.8411,1.7726,1.8155,109352,0
2016-08-09,1.7898,1.9354,1.7898,1.9354,192591,0
2016-08-10,1.9439,1.961,1.8463,1.8463,78714,0
2016-08-11,1.8668,1.8926,1.8068,1.8839,65241,0
2016-08-12,1.9268,1.9782,1.8839,1.9268,123062,0
2016-08-15,1.9284,2.0551,1.8839,1.9439,164519,0
2016-08-16,1.9011,2.0124,1.8497,1.9634,73454,0
2016-08-17,1.9593,2.0026,1.8726,1.9072,76034,0
2016-08-18,1.9072,2.0459,1.9072,2.0113,21983,0
2016-08-19,2.0373,2.0538,1.864,1.9506,39894,0
2016-08-22,1.9332,1.9592,1.864,1.864,48846,0
2016-08-23,1.8466,1.9245,1.7946,1.9072,43227,0
2016-08-24,1.8986,1.942,1.862,1.89,48842,0
2016-08-25,1.9072,1.942,1.8951,1.9245,12903,0
2016-08-26,1.9506,1.968,1.7283,1.8466,112792,0
2016-08-29,1.8206,1.8812,1.8206,1.8466,19774,0
2016-08-30,1.8378,1.9411,1.8378,1.8552,27688,0
2016-08-31,1.8378,1.8985,1.8118,1.8206,28687,0
2016-09-01,1.8118,1.8466,1.7166,1.8466,140575,0
2016-09-02,1.8466,1.9072,1.8085,1.8293,31282,0
2016-09-06,1.8378,1.85,1.7642,1.8293,33153,0
2016-09-07,1.8118,1.8683,1.7879,1.8206,20562,0
2016-09-08,1.8118,1.8812,1.8118,1.8293,27782,0
2016-09-09,1.7773,1.8683,1.7425,1.8033,79571,0
2016-09-12,1.7946,1.9072,1.776,1.8206,103521,0
2016-09-13,1.7946,1.864,1.7946,1.8466,49141,0
2016-09-14,1.8466,1.8812,1.7773,1.7773,40835,0
2016-09-15,1.7599,1.8033,1.7599,1.7946,33664,0
2016-09-16,1.7937,1.7946,1.7773,1.7946,19303,0
2016-09-19,1.7773,1.8116,1.7773,1.7946,28480,0
2016-09-20,1.7859,1.89,1.7859,1.864,67464,0
2016-09-21,1.8726,1.9905,1.8378,1.9576,109564,0
2016-09-22,1.9632,1.9632,1.8856,1.8986,25549,0
2016-09-23,1.9072,1.968,1.8034,1.8206,113268,0
2016-09-26,1.8118,1.8969,1.8118,1.8552,43824,0
2016-09-27,1.8293,1.8466,1.8107,1.8206,49416,0
2016-09-28,1.8206,1.8293,1.7773,1.8293,17485,0
2016-09-29,1.8466,1.9064,1.8378,1.8986,60375,0
2016-09-30,1.9072,1.934,1.8727,1.8986,29463,0
2016-10-03,1.89,1.8951,1.8206,1.8378,58171,0
2016-10-04,1.8726,1.8926,1.864,1.8726,26427,0
2016-10-05,1.8726,1.9332,1.864,1.8812,52441,0
2016-10-06,1.8726,1.916,1.8378,1.8552,138876,0
2016-10-07,1.864,1.9939,1.864,1.9853,162885,0
2016-10-10,1.9939,2.0719,1.9506,2.02,145108,0
2016-10-11,1.9939,2.1066,1.9167,2.0287,144682,0
2016-10-12,2.0373,2.0547,1.9939,2.0547,22980,0
2016-10-13,2.0547,2.2453,1.9245,2.2453,160984,0
2016-10-14,2.2453,2.2453,2.0459,2.1241,144522,0
2016-10-17,2.1326,2.1369,2.0631,2.1065,17748,0
2016-10-18,2.1241,2.1325,2.0633,2.0633,49032,0
2016-10-19,2.0633,2.0685,1.9593,1.9853,86350,0
2016-10-20,2.0199,2.0719,1.9766,2.0718,59435,0
2016-10-21,2.0373,2.0555,2.0287,2.0373,21793,0
2016-10-24,2.0373,2.0807,1.9939,2.0373,46431,0
2016-10-25,1.9939,2.0373,1.9506,1.9506,35818,0
2016-10-26,1.9072,1.9939,1.864,1.9939,77785,0
2016-10-27,1.9939,2.0807,1.9072,2.0373,64141,0
2016-10-28,2.0373,2.0373,1.9939,2.0373,18554,0
2016-10-31,1.9506,2.0373,1.864,1.9072,73511,0
2016-11-01,1.9072,1.9506,1.864,1.864,53458,0
2016-11-02,1.864,1.864,1.7339,1.7773,82041,0
2016-11-03,1.7773,1.8249,1.7339,1.8206,86384,0
2016-11-04,1.8206,1.915,1.8206,1.864,45984,0
2016-11-07,1.9072,1.9072,1.7339,1.8206,44388,0
2016-11-08,1.7773,1.8206,1.7339,1.8206,36732,0
2016-11-09,1.7339,1.9072,1.7339,1.864,65863,0
2016-11-10,1.9506,1.9506,1.864,1.9072,129743,0
2016-11-11,1.9072,1.916,1.864,1.864,42942,0
2016-11-14,1.864,1.9072,1.864,1.864,53504,0
2016-11-15,1.864,1.9029,1.7989,1.8206,128957,0
2016-11-16,1.7946,1.974,1.7946,1.9292,44377,0
2016-11-17,1.8843,2.0189,1.8843,1.9292,97544,0
2016-11-18,1.8843,1.974,1.8843,1.8843,42141,0
2016-11-21,1.8843,1.9068,1.8395,1.8395,74418,0
2016-11-22,1.8395,1.8843,1.8395,1.8395,23681,0
2016-11-23,1.8395,1.8843,1.7946,1.8395,45793,0
2016-11-25,1.9292,1.974,1.8843,1.974,38962,0
2016-11-28,1.974,1.974,1.8843,1.8843,18628,0
2016-11-29,1.9292,1.9292,1.8843,1.9292,6787,0
2016-11-30,1.974,2.1086,1.8843,1.8843,98972,0
2016-12-01,1.9292,2.0189,1.8843,1.9292,70572,0
2016-12-02,1.974,2.0189,1.9292,2.0189,30170,0
2016-12-05,2.0189,2.1086,2.0189,2.0638,52499,0
2016-12-06,2.0638,2.1086,2.0638,2.1086,39959,0
2016-12-07,2.1086,2.1086,2.0638,2.1086,13647,0
2016-12-08,2.1086,2.1086,2.0189,2.0189,37383,0
2016-12-09,2.0189,2.1086,1.974,2.1086,51714,0
2016-12-12,2.0638,2.0788,1.974,1.974,107812,0
2016-12-13,2.0638,2.0638,1.974,2.0638,45984,0
2016-12-14,1.974,2.0189,1.974,1.974,18137,0
2016-12-15,1.974,2.0189,1.8843,1.9292,64808,0
2016-12-16,1.9292,1.9894,1.8395,1.8843,52031,0
2016-12-19,1.8395,1.9631,1.8395,1.9292,78467,0
2016-12-20,1.8843,1.8843,1.8395,1.8395,60730,0
2016-12-21,1.8395,1.974,1.8395,1.974,51190,0
2016-12-22,2.0189,2.0189,1.9292,1.974,30565,0
2016-12-23,1.9292,1.965,1.9201,1.9292,53831,0
2016-12-27,1.9292,1.9557,1.8843,1.9292,37445,0
2016-12-28,1.9292,1.974,1.9292,1.9292,18746,0
2016-12-29,1.974,2.0638,1.974,1.974,53280,0
2016-12-30,1.9292,1.974,1.9292,1.9292,39289,0
2017-01-03,1.9292,1.974,1.9068,1.9292,33843,0
2017-01-04,1.974,1.974,1.9292,1.9292,20760,0
2017-01-05,1.9292,1.965,1.9292,1.9292,23474,0
2017-01-06,1.9292,1.974,1.8843,1.974,50465,0
2017-01-09,1.974,1.974,1.9292,1.9292,25639,0
2017-01-10,1.974,1.974,1.9292,1.974,31247,0
2017-01-11,2.0189,2.1086,1.9695,2.0638,85236,0
2017-01-12,2.0638,2.1041,1.974,1.9919,47947,0
2017-01-13,2.0638,2.0638,1.9991,2.0189,14808,0
2017-01-17,2.0638,2.1983,2.0299,2.1534,96121,0
2017-01-18,2.1983,2.1983,2.0718,2.1534,42007,0
2017-01-19,2.1983,2.1983,2.0638,2.1534,47746,0
2017-01-20,2.1983,2.2432,2.1086,2.1983,26453,0
2017-01-23,2.2432,2.2432,2.1983,2.2319,40862,0
2017-01-24,2.1983,2.3329,2.1983,2.3329,116449,0
2017-01-25,2.3329,2.463,2.3329,2.4227,70227,0
2017-01-26,2.4675,2.647,2.4316,2.5124,109636,0
2017-01-27,2.5124,2.5398,2.3777,2.5124,53112,0
2017-01-30,2.5124,2.5483,2.4136,2.4675,37282,0
2017-01-31,2.3777,2.4019,2.2432,2.3329,57763,0
2017-02-01,2.3329,2.3777,2.2881,2.3777,18625,0
2017-02-02,2.4227,2.4227,2.3329,2.3329,28909,0
2017-02-03,2.4227,2.4675,2.2881,2.3329,80197,0
2017-02-06,2.3777,2.3777,2.3329,2.3457,30342,0
2017-02-07,2.3329,2.4227,2.3329,2.4227,61224,0
2017-02-08,2.4675,2.4675,2.3329,2.3777,43358,0
2017-02-09,2.3777,2.4951,2.3688,2.4899,54469,0
2017-02-10,2.4675,2.5528,2.4227,2.4227,83172,0
2017-02-13,2.4675,2.5572,2.3777,2.4675,65270,0
2017-02-14,2.4675,2.5124,2.3777,2.3777,75881,0
2017-02-15,2.2153,2.3999,2.123,2.3999,89115,0
2017-02-16,2.3537,2.3999,2.3537,2.3537,18639,0
2017-02-17,2.3537,2.5846,2.3537,2.5846,87433,0
2017-02-21,2.4461,2.4922,2.1692,2.4461,171246,0
2017-02-22,2.3999,2.4461,2.2384,2.2615,77850,0
2017-02-23,2.3537,2.4461,2.1692,2.1922,106128,0
2017-02-24,2.2153,2.2615,2.123,2.1692,52975,0
2017-02-27,2.123,2.3076,2.123,2.3076,19560,0
2017-02-28,2.3537,2.4461,2.2153,2.2153,55329,0
2017-03-01,2.2153,2.4461,2.2153,2.2153,66072,0
2017-03-02,2.2153,2.2873,2.1692,2.1692,26861,0
2017-03-03,2.1692,2.2153,2.1692,2.1922,12044,0
2017-03-06,2.1692,2.2153,2.1322,2.1692,22926,0
2017-03-07,2.1692,2.1692,2.123,2.123,23195,0
2017-03-08,2.123,2.1654,2.0538,2.0768,25669,0
2017-03-09,2.0307,2.123,1.9846,2.0768,36736,0
2017-03-10,2.0307,2.123,2.0307,2.0768,31837,0
2017-03-13,2.0768,2.123,2.0768,2.0768,20806,0
2017-03-14,2.0768,2.123,2.0307,2.0307,13649,0
2017-03-15,2.0768,2.0768,2.0307,2.0307,17268,0
2017-03-16,1.8923,1.9846,1.8461,1.8923,168837,0
2017-03-17,1.9384,2.0307,1.9384,1.9615,35040,0
2017-03-20,1.9384,2.0307,1.8923,1.8923,19563,0
2017-03-21,1.8923,2.0215,1.8923,1.9384,47174,0
2017-03-22,1.8923,1.9846,1.8923,1.8923,38705,0
2017-03-23,1.8923,1.9846,1.8923,1.8923,8053,0
2017-03-24,1.8923,1.9846,1.8923,1.8923,18901,0
2017-03-27,1.8923,1.9642,1.8923,1.8923,21153,0
2017-03-28,1.8923,1.9384,1.8923,1.8923,22544,0
2017-03-29,1.8923,1.9384,1.8923,1.9384,25758,0
2017-03-30,1.9384,1.9666,1.8923,1.9615,12441,0
2017-03-31,1.8923,1.9846,1.8923,1.9846,9103,0
2017-04-03,1.9384,1.9846,1.9384,1.9384,9915,0
2017-04-04,1.9384,1.9846,1.8923,1.9384,61707,0
2017-04-05,1.9846,1.9846,1.8923,1.9384,21409,0
2017-04-06,1.9384,1.9384,1.8923,1.9153,32020,0
2017-04-07,1.9384,1.9695,1.8461,1.8461,104492,0
2017-04-10,1.8461,1.9384,1.8461,1.8923,22821,0
2017-04-11,1.8923,1.9384,1.8923,1.8923,18869,0
2017-04-12,1.9384,1.9476,1.8923,1.9384,34152,0
2017-04-13,1.8923,1.9846,1.8923,1.9846,26093,0
2017-04-17,1.9846,1.9846,1.8923,1.8923,13047,0
2017-04-18,1.9026,1.9338,1.8923,1.8923,23228,0
2017-04-19,1.8923,1.9846,1.8831,1.9846,83424,0
2017-04-20,1.9846,1.9846,1.8461,1.8923,83103,0
2017-04-21,1.8923,1.9384,1.8923,1.9384,2958,0
2017-04-24,1.9384,1.9384,1.8877,1.8923,25443,0
2017-04-25,1.8923,1.9384,1.8553,1.8923,51104,0
2017-04-26,1.8923,1.9384,1.8691,1.9384,28166,0
2017-04-27,1.8923,1.9384,1.8923,1.9384,26868,0
2017-04-28,1.9846,1.9846,1.8923,1.8923,42395,0
2017-05-01,1.8923,1.9384,1.8923,1.8923,20748,0
2017-05-02,1.8923,1.9384,1.8923,1.8923,25060,0
2017-05-03,1.9384,1.9384,1.8923,1.9153,13851,0
2017-05-04,1.9384,1.9384,1.8923,1.8923,30355,0
2017-05-05,1.9384,1.9846,1.8923,1.9846,49167,0
2017-05-08,1.9846,2.0768,1.9799,2.0307,114948,0
2017-05-09,1.9846,2.123,1.9846,2.123,113564,0
2017-05-10,2.123,2.123,2.0768,2.0768,90945,0
2017-05-11,2.0768,2.123,1.9846,1.9846,86397,0
2017-05-12,2.0307,2.0768,2.0215,2.0538,42495,0
2017-05-15,2.123,2.123,2.0307,2.0538,216637,0
2017-05-16,2.1124,2.1124,1.9683,2.0643,88206,0
2017-05-17,2.0163,2.1124,1.9683,1.9683,103296,0
2017-05-18,1.9683,2.0163,1.9203,1.9203,74453,0
2017-05-19,1.9203,2.0163,1.9203,1.9203,34937,0
2017-05-22,2.0163,2.0163,1.9203,1.9203,39256,0
2017-05-23,1.9203,1.9683,1.9203,1.9203,29541,0
2017-05-24,1.9683,1.9683,1.9203,1.9203,50394,0
2017-05-25,1.9683,2.0163,1.9683,2.0163,38217,0
2017-05-26,2.0163,2.0517,1.9683,2.0163,24546,0
2017-05-30,1.9683,1.9683,1.9203,1.9683,27272,0
2017-05-31,2.0163,2.1124,1.9203,2.0643,129655,0
2017-06-01,2.0643,2.0643,1.9683,1.9683,61866,0
2017-06-02,2.0643,2.0643,1.9683,1.9683,9960,0
2017-06-05,1.9683,2.0067,1.9203,1.9683,15053,0
2017-06-06,1.9683,1.9683,1.9203,1.9203,25562,0
2017-06-07,1.9683,1.9683,1.9203,1.9203,33466,0
2017-06-08,1.9203,1.9587,1.9203,1.9203,45659,0
2017-06-09,1.9203,2.0067,1.9203,1.9683,54746,0
2017-06-12,1.9683,2.0163,1.9203,2.0163,62776,0
2017-06-13,2.0163,2.0643,1.9779,2.0163,19604,0
2017-06-14,2.0163,2.0643,2.0163,2.0643,10911,0
2017-06-15,2.0643,2.0643,1.9683,1.9683,35452,0
2017-06-16,1.9923,2.0643,1.9683,2.0643,30937,0
2017-06-19,2.028,2.0643,2.0163,2.0643,22002,0
2017-06-20,2.0643,2.0643,2.0163,2.0643,36365,0
2017-06-21,2.0259,2.0643,2.0163,2.0643,32114,0
2017-06-22,2.0163,2.0643,2.0163,2.0163,14107,0
2017-06-23,2.0163,2.0643,2.0163,2.0643,12595,0
2017-06-26,2.0163,2.0643,2.0163,2.0163,18092,0
2017-06-27,2.0163,2.0643,2.0163,2.0163,29450,0
2017-06-28,2.0163,2.0643,2.0163,2.0163,28467,0
2017-06-29,2.0163,2.0643,2.0163,2.0547,16978,0
2017-06-30,2.0163,2.0643,2.0163,2.0163,17514,0
2017-07-03,2.0643,2.0643,2.0163,2.0163,13589,0
2017-07-05,2.0643,2.0643,2.0067,2.0643,15985,0
2017-07-06,2.0163,2.0643,2.0163,2.0403,11817,0
2017-07-07,2.0163,2.0643,2.0163,2.0163,25548,0
2017-07-10,2.0163,2.0403,2.0163,2.0163,9735,0
2017-07-11,2.0163,2.0643,2.0163,2.0163,114599,0
2017-07-12,2.0163,2.0643,2.0163,2.0163,35175,0
2017-07-13,2.0163,2.0643,2.0163,2.0643,24060,0
2017-07-14,2.0643,2.0643,2.0163,2.0643,38055,0
2017-07-17,2.0163,2.1124,2.0163,2.1124,26750,0
2017-07-18,2.1124,2.1124,2.0163,2.1124,49755,0
2017-07-19,2.0643,2.2564,2.0643,2.2564,89665,0
2017-07-20,2.1604,2.2084,2.1604,2.2084,54013,0
2017-07-21,2.1604,2.2564,2.1604,2.2564,6361,0
2017-07-24,2.2564,2.2564,2.2084,2.2084,9263,0
2017-07-25,2.2132,2.229,2.1604,2.1604,15518,0
2017-07-26,2.2084,2.2084,2.1124,2.1124,42445,0
2017-07-27,2.1124,2.1604,2.1124,2.1124,15288,0
2017-07-28,2.1604,2.2084,2.1124,2.1124,14626,0
2017-07-31,2.1124,2.1604,2.1124,2.1124,24077,0
2017-08-01,2.0643,2.1124,2.0163,2.1124,75926,0
2017-08-02,2.0643,2.1124,2.0643,2.0643,15514,0
2017-08-03,2.0643,2.1604,2.0643,2.1124,17272,0
2017-08-04,2.1124,2.1604,2.0643,2.1604,47854,0
2017-08-07,2.1604,2.1604,2.1124,2.1604,14648,0
2017-08-08,2.1604,2.2564,2.1604,2.2564,55976,0
2017-08-09,2.2564,2.3524,2.2564,2.3524,104670,0
2017-08-10,2.4004,2.4004,2.3044,2.3524,75552,0
2017-08-11,2.3524,2.4004,2.3044,2.3764,43761,0
2017-08-14,2.3524,2.4004,2.3044,2.3044,95600,0
2017-08-15,2.2564,2.4484,2.2564,2.41,169335,0
2017-08-16,2.45,2.45,2.25,2.4,66384,0
2017-08-17,2.35,2.35,2.1,2.25,71903,0
2017-08-18,2.25,2.35,2.2,2.35,16605,0
2017-08-21,2.35,2.35,2.1,2.1,163081,0
2017-08-22,2.15,2.2,2.1,2.15,28972,0
2017-08-23,2.1,2.19,2.1,2.15,12495,0
2017-08-24,2.15,2.15,2.1,2.1,20158,0
2017-08-25,2.1,2.15,2.1,2.125,11020,0
2017-08-28,2.15,2.2,2.1,2.2,43445,0
2017-08-29,2.2,2.2,2.1,2.15,6343,0
2017-08-30,2.15,2.205,2.15,2.2,23983,0
2017-08-31,2.25,2.45,2.1,2.3,71465,0
2017-09-01,2.3,2.3,2.25,2.275,20806,0
2017-09-05,2.35,2.35,2.25,2.35,42173,0
2017-09-06,2.35,2.4,2.3,2.35,22584,0
2017-09-07,2.3,2.35,2.25,2.25,16274,0
2017-09-08,2.2,2.2856,2.2,2.2,14381,0
2017-09-11,2.15,2.25,2.15,2.15,93289,0
2017-09-12,2.14,2.2,2.1,2.1,85616,0
2017-09-13,2.105,2.2,2.105,2.15,29626,0
2017-09-14,2.2,2.25,2.15,2.2,15080,0
2017-09-15,2.2,2.25,2.15,2.15,25461,0
2017-09-18,2.15,2.25,2.15,2.225,70749,0
2017-09-19,2.25,2.29,2.15,2.15,51382,0
2017-09-20,2.2,2.2356,2.2,2.2,3683,0
2017-09-21,2.2,2.25,2.2,2.25,10161,0
2017-09-22,2.25,2.25,2.2,2.2,23942,0
2017-09-25,2.2,2.25,2.1,2.1,192241,0
2017-09-26,2.15,2.2,2.1,2.125,53653,0
2017-09-27,2.15,2.2,2.1,2.15,52189,0
2017-09-28,2.19,2.2,2.15,2.2,30180,0
2017-09-29,2.15,2.25,2.15,2.2,54201,0
2017-10-02,2.2,2.3,2.2,2.3,49420,0
2017-10-03,2.3,2.35,2.25,2.25,53599,0
2017-10-04,2.3,2.35,2.25,2.35,41268,0
2017-10-05,2.3,2.35,2.2852,2.35,17375,0
2017-10-06,2.3,2.35,2.3,2.3,18808,0
2017-10-09,2.35,2.35,2.2902,2.3,10621,0
2017-10-10,2.25,2.4,2.2,2.35,55354,0
2017-10-11,2.3,2.45,2.3,2.425,87523,0
2017-10-12,2.45,2.45,2.305,2.45,51298,0
2017-10-13,2.45,2.45,2.4,2.4,25483,0
2017-10-16,2.45,2.5,2.4,2.5,45804,0
2017-10-17,2.45,2.5,2.41,2.5,47091,0
2017-10-18,2.45,2.5,2.35,2.35,42902,0
2017-10-19,2.4,2.4,2.3447,2.375,20822,0
2017-10-20,2.45,2.45,2.35,2.35,30590,0
2017-10-23,2.35,2.3806,2.3,2.35,23294,0
2017-10-24,2.45,2.45,2.4,2.45,33196,0
2017-10-25,2.4,2.45,2.4,2.425,15440,0
2017-10-26,2.4,2.4353,2.35,2.35,42822,0
2017-10-27,2.35,2.445,2.3,2.4,16841,0
2017-10-30,2.45,2.45,2.4,2.4,3764,0
2017-10-31,2.45,2.45,2.35,2.35,10743,0
2017-11-01,2.35,2.45,2.35,2.45,32712,0
2017-11-02,2.4,2.5,2.4,2.5,39088,0
2017-11-03,2.4,2.45,2.4,2.4,33020,0
2017-11-06,2.435,2.44,2.4,2.4,26505,0
2017-11-07,2.4,2.45,2.4,2.4,21571,0
2017-11-08,2.4,2.4,2.3,2.4,66258,0
2017-11-09,2.35,2.45,2.35,2.45,7619,0
2017-11-10,2.45,2.45,2.35,2.4,18198,0
