Date,Open,High,Low,Close,Volume,OpenInt
2011-03-24,6.5826,6.6789,6.5184,6.6147,78738,0
2011-03-25,6.6403,6.6789,6.6403,6.6468,5917,0
2011-03-28,6.6854,6.6854,6.5826,6.5826,10606,0
2011-03-29,6.6468,6.6468,6.5184,6.5826,10656,0
2011-03-30,6.6147,6.9037,6.5892,6.9037,40738,0
2011-03-31,6.8742,6.9009,6.8149,6.9009,5158,0
2011-04-01,7.0002,7.0644,7.0002,7.0644,3385,0
2011-04-04,7.1286,7.2247,6.8394,7.1799,51477,0
2011-04-05,7.1735,7.193,6.782,7.1735,22112,0
2011-04-06,7.2247,7.2247,7.1735,7.2186,21245,0
2011-04-07,7.2828,7.379,7.1799,7.3214,45540,0
2011-04-08,7.3534,7.4369,7.3534,7.4239,15116,0
2011-04-11,7.54,8.2132,7.4498,8.099,32608,0
2011-04-12,8.1599,8.2098,8.029,8.1151,50234,0
2011-04-13,8.1633,8.1811,7.8406,8.1684,38680,0
2011-04-14,8.1421,8.1743,8.0923,8.1743,39395,0
2011-04-15,8.1811,8.3171,7.9816,7.9816,239550,0
2011-04-18,7.9117,7.9883,7.3981,7.7324,58410,0
2011-04-19,7.797,8.1321,7.797,8.0014,30778,0
2011-04-20,8.2132,8.2596,8.0014,8.1118,30301,0
2011-04-21,8.1421,8.2741,8.1379,8.2741,24316,0
2011-04-25,8.3476,8.4828,8.3476,8.3476,46478,0
2011-04-26,8.3543,8.4533,8.3543,8.3729,27507,0
2011-04-27,8.3729,8.9851,8.3476,8.4693,109944,0
2011-04-28,8.4474,8.4633,8.3171,8.3171,11770,0
2011-04-29,8.3239,8.3239,8.0407,8.1532,13840,0
2011-05-02,8.099,8.099,8.0407,8.0796,16168,0
2011-05-03,8.1151,8.1151,8.029,8.0898,17594,0
2011-05-04,8.0864,8.1421,8.0264,8.1421,18316,0
2011-05-05,8.1777,8.2715,8.0956,8.2571,34888,0
2011-05-06,8.2783,8.2783,8.1971,8.1971,14929,0
2011-05-09,8.1379,8.1811,8.0331,8.0796,6309,0
2011-05-10,8.0796,8.1869,8.0796,8.1869,23573,0
2011-05-11,8.1845,8.2715,8.1075,8.2234,10454,0
2011-05-12,8.2741,8.3298,8.2132,8.2859,67809,0
2011-05-13,8.2715,8.3214,8.1532,8.2715,14974,0
2011-05-16,8.3171,8.3171,8.1684,8.3171,11297,0
2011-05-17,8.2504,8.3155,8.2504,8.3087,12848,0
2011-05-18,8.2715,8.3595,8.2504,8.3595,31453,0
2011-05-19,8.3155,8.5091,8.2901,8.4828,29016,0
2011-05-20,8.3155,8.6384,8.2436,8.3272,89495,0
2011-05-23,8.378,8.4524,8.3272,8.4524,16147,0
2011-05-24,8.4752,8.4752,8.4626,8.4752,2503,0
2011-05-25,8.4457,8.5733,8.4194,8.5285,20970,0
2011-05-26,8.3332,8.5733,8.3155,8.5733,24464,0
2011-05-27,8.5664,8.6578,8.5664,8.6384,19252,0
2011-05-31,8.6375,8.827,8.6121,8.821,32717,0
2011-06-01,8.8515,8.8515,8.7423,8.8327,12391,0
2011-06-02,8.8979,8.8979,8.7999,8.8572,35418,0
2011-06-03,8.7676,8.8776,8.7357,8.7788,51753,0
2011-06-06,8.8455,8.8641,8.3983,8.5344,72352,0
2011-06-07,8.6511,8.6511,7.7642,8.4051,65499,0
2011-06-08,8.4558,8.5344,8.3526,8.4685,50505,0
2011-06-09,8.4126,8.4685,8.2504,8.3526,50945,0
2011-06-10,8.4051,8.4126,7.9204,8.1658,737257,0
2011-06-13,8.2368,8.4389,8.1355,8.3459,119666,0
2011-06-14,8.1845,8.3087,7.8611,7.9264,766728,0
2011-06-15,7.9387,8.0898,7.9329,8.0898,70443,0
2011-06-16,8.1473,8.2318,7.99,8.0762,61639,0
2011-06-17,8.1016,8.1355,7.8544,8.0687,403719,0
2011-06-20,8.0687,8.2098,7.9841,8.1845,88620,0
2011-06-21,8.1845,8.2647,7.9455,8.083,85380,0
2011-06-22,8.0898,8.1845,8.0088,8.0224,80313,0
2011-06-23,7.959,8.1151,7.6413,7.9264,241966,0
2011-06-24,7.9264,8.2783,7.7448,7.7448,2427871,0
2011-06-27,7.8291,7.9204,7.6806,7.8291,137197,0
2011-06-28,7.8743,7.9264,7.8679,7.9204,82562,0
2011-06-29,7.959,8.05,7.7389,7.7642,76874,0
2011-06-30,7.8045,7.9353,7.7914,7.8358,150725,0
2011-07-01,7.8611,7.8611,7.7708,7.7978,48330,0
2011-07-05,7.7978,7.9264,7.7642,7.7978,39014,0
2011-07-06,7.8734,8.3307,7.7364,7.8406,123956,0
2011-07-07,7.901,8.1845,7.901,8.1016,86696,0
2011-07-08,8.0433,8.1355,7.99,8.083,35120,0
2011-07-11,8.0754,8.1599,8.05,8.1016,46657,0
2011-07-12,8.1075,8.3155,8.1075,8.2157,184625,0
2011-07-13,8.2504,8.2901,8.2234,8.2436,173604,0
2011-07-14,8.2436,8.2504,8.1355,8.1397,70992,0
2011-07-15,8.1286,8.1286,7.9792,7.9971,45744,0
2011-07-18,7.99,8.0224,7.7203,7.9841,90266,0
2011-07-19,8.0029,8.116,7.9657,8.0696,46991,0
2011-07-20,8.05,8.1286,7.9204,7.959,46951,0
2011-07-21,8.0029,8.1456,7.99,8.1397,21667,0
2011-07-22,8.1599,8.1599,7.9792,8.0898,17884,0
2011-07-25,8.0357,8.1219,7.959,7.9841,60251,0
2011-07-26,8.0088,8.0088,7.7756,7.8537,52116,0
2011-07-27,7.7978,7.8291,7.7642,7.7914,97753,0
2011-07-28,7.7552,7.9129,7.7552,7.8734,33782,0
2011-07-29,7.8693,8.034,7.8358,7.9353,162932,0
2011-08-01,8.0224,8.0568,7.8177,7.9455,120909,0
2011-08-02,7.9521,8.0299,7.7692,7.7756,41300,0
2011-08-03,7.8111,7.959,7.7324,7.9077,44275,0
2011-08-04,7.8734,8.0232,7.7489,7.7489,73813,0
2011-08-05,7.7772,7.9521,7.6354,7.8743,58184,0
2011-08-08,7.8111,8.0568,7.5708,7.5708,139248,0
2011-08-09,7.7448,8.029,7.0985,7.5643,139830,0
2011-08-10,7.7642,7.7642,6.8393,6.8589,116273,0
2011-08-11,6.9171,7.111,6.794,6.8329,114252,0
2011-08-12,6.8617,7.3385,6.7442,7.1425,219078,0
2011-08-15,7.0596,7.3249,7.0142,7.1436,37816,0
2011-08-16,7.111,7.1306,6.794,6.8716,49911,0
2011-08-17,6.9075,7.2144,6.8814,7.175,33059,0
2011-08-18,7.1295,7.175,6.4702,6.5222,95371,0
2011-08-19,6.4829,6.8617,6.4702,6.6659,75772,0
2011-08-22,6.7637,6.8814,6.3853,6.5483,106453,0
2011-08-23,6.594,6.953,6.5091,6.9336,73410,0
2011-08-24,6.9204,7.1166,6.8291,7.0968,32053,0
2011-08-25,7.0968,7.1358,6.7376,6.7637,44006,0
2011-08-26,6.7768,6.9597,6.6333,6.901,28238,0
2011-08-29,6.9336,7.2664,6.9336,7.2602,43705,0
2011-08-30,7.2404,7.4885,7.1491,7.4559,88401,0
2011-08-31,7.4741,7.4741,7.2499,7.3687,42418,0
2011-09-01,7.4037,7.5931,7.1295,7.162,65597,0
2011-09-02,7.0522,7.0522,6.4655,6.4919,89320,0
2011-09-06,6.3786,6.8159,6.3786,6.6201,85998,0
2011-09-07,6.6855,7.0184,6.6855,6.9924,74853,0
2011-09-08,6.9336,7.1491,6.7768,6.9858,56042,0
2011-09-09,6.9271,7.0839,6.7508,6.8096,84040,0
2011-09-12,6.7572,6.8096,6.594,6.7572,35810,0
2011-09-13,6.7572,6.9271,6.7572,6.8944,24551,0
2011-09-14,6.9401,7.0705,6.7637,7.0511,108018,0
2011-09-15,7.0901,7.1817,6.7899,7.1166,54578,0
2011-09-16,7.1425,7.2795,7.0901,7.2404,165270,0
2011-09-19,7.1491,7.2077,7.0839,7.0901,25678,0
2011-09-20,7.0901,7.2077,6.953,6.9662,52444,0
2011-09-21,6.9662,7.3385,6.6333,6.6659,54443,0
2011-09-22,6.5614,6.6594,6.372,6.4702,114135,0
2011-09-23,6.4829,7.2339,6.4829,7.0641,88081,0
2011-09-26,7.0705,7.2795,6.9336,7.2339,36003,0
2011-09-27,7.4037,7.4362,7.0839,7.4298,82646,0
2011-09-28,7.4755,7.4755,6.9793,7.0119,45827,0
2011-09-29,7.1425,7.1425,6.8617,7.0249,25106,0
2011-09-30,6.9457,7.065,6.7461,6.7926,77304,0
2011-10-03,6.7572,7.0839,6.2481,6.3001,73533,0
2011-10-04,6.2546,6.9924,6.2546,6.9075,122000,0
2011-10-05,6.9597,6.9597,6.7508,6.9204,29731,0
2011-10-06,6.9271,6.9271,6.7247,6.8487,73949,0
2011-10-07,6.8684,6.9271,6.6984,6.7706,101530,0
2011-10-10,6.8684,7.0511,6.8096,6.9858,95997,0
2011-10-11,6.9336,6.9858,6.8684,6.9726,43480,0
2011-10-12,7.0055,7.2209,6.9204,7.1555,61751,0
2011-10-13,7.1034,7.3385,7.1034,7.3255,36069,0
2011-10-14,7.384,7.7177,7.384,7.6911,47413,0
2011-10-17,7.651,7.7364,7.3255,7.3449,43014,0
2011-10-18,7.4362,7.5867,7.1817,7.4953,64479,0
2011-10-19,7.4953,7.4953,7.2469,7.273,32247,0
2011-10-20,7.2339,7.2339,6.6072,6.7442,42528,0
2011-10-21,6.8814,6.9858,6.6855,6.9597,77288,0
2011-10-24,7.0575,7.1425,7.0511,7.1228,70065,0
2011-10-25,7.0986,7.1314,6.8415,6.8742,56011,0
2011-10-26,6.9726,7.3057,6.8356,7.2404,46267,0
2011-10-27,7.5468,7.7552,7.4101,7.7552,155971,0
2011-10-28,7.7625,7.8218,7.5079,7.6911,84921,0
2011-10-31,7.4308,7.6033,7.371,7.3776,50972,0
2011-11-01,7.2499,7.283,6.8084,6.8415,61544,0
2011-11-02,7.0446,7.0446,6.7181,7.0249,64975,0
2011-11-03,7.0721,7.3752,7.0721,7.3094,51366,0
2011-11-04,7.3028,7.4347,7.1906,7.2369,29463,0
2011-11-07,7.2144,7.3514,7.1882,7.2077,17981,0
2011-11-08,7.2209,7.3449,7.1686,7.2991,42517,0
2011-11-09,7.1841,7.3094,6.7623,6.8149,67633,0
2011-11-10,7.171,7.6058,6.9073,7.5264,67413,0
2011-11-11,7.5931,7.9028,7.0326,7.9028,98122,0
2011-11-14,7.9002,8.0433,7.8274,8.0156,110701,0
2011-11-15,8.0299,8.0907,8.0088,8.0366,101852,0
2011-11-16,7.9657,7.9657,7.2209,7.6381,48955,0
2011-11-17,7.6846,7.6846,7.482,7.5343,42650,0
2011-11-18,7.5137,7.6846,7.4807,7.672,55507,0
2011-11-21,7.5794,7.6982,7.2895,7.3028,43107,0
2011-11-22,7.3355,7.4609,7.2499,7.2765,29040,0
2011-11-23,7.2369,7.3355,6.7492,6.7689,69932,0
2011-11-25,6.8678,7.0259,6.6701,6.6701,40325,0
2011-11-28,6.9139,7.2895,6.6831,6.9271,80164,0
2011-11-29,6.9203,7.2369,6.7953,6.8084,25515,0
2011-11-30,7.1033,8.4583,7.0629,8.3375,94022,0
2011-12-01,8.1786,8.2385,7.9816,8.034,127946,0
2011-12-02,8.1278,8.2741,8.0745,8.1278,40499,0
2011-12-05,8.2174,8.3569,8.1008,8.1912,84819,0
2011-12-06,8.1912,8.2665,8.1532,8.1786,130283,0
2011-12-07,8.1912,8.2047,8.1355,8.1532,117777,0
2011-12-08,8.0948,8.1144,7.6783,7.7121,60952,0
2011-12-09,7.7504,8.2927,7.7504,8.2106,77261,0
2011-12-12,8.1355,8.1658,7.9816,8.1355,37716,0
2011-12-13,8.1658,8.3696,7.9028,7.9093,51597,0
2011-12-14,7.8234,8.2741,7.7838,8.2453,69087,0
2011-12-15,8.3966,8.3966,8.1912,8.2385,57389,0
2011-12-16,8.2807,8.3189,8.0131,8.1008,283470,0
2011-12-19,8.2529,8.2741,7.8893,7.923,64410,0
2011-12-20,8.198,8.3628,8.1658,8.3044,93830,0
2011-12-21,8.3044,8.4676,8.3044,8.3823,40322,0
2011-12-22,8.4676,8.4676,8.3044,8.3425,32701,0
2011-12-23,8.3492,8.4245,8.2977,8.3307,17265,0
2011-12-27,8.3044,8.3189,8.0745,8.1075,50214,0
2011-12-28,8.1144,8.2977,7.6444,7.6581,36580,0
2011-12-29,7.7439,8.198,7.672,8.1658,47292,0
2011-12-30,8.0915,8.2031,8.0915,8.1836,32653,0
2012-01-03,8.575,8.6332,8.3628,8.3696,76019,0
2012-01-04,8.2977,8.5022,8.1355,8.1532,22815,0
2012-01-05,8.067,8.1278,7.7914,8.0881,32997,0
2012-01-06,8.1144,8.1144,7.8045,7.8893,51811,0
2012-01-09,8.0131,8.1912,7.9287,7.9941,51697,0
2012-01-10,8.2385,8.3366,8.198,8.2047,96338,0
2012-01-11,8.2385,8.2665,8.1075,8.1355,39864,0
2012-01-12,8.1786,8.2106,7.9866,8.1144,33829,0
2012-01-13,7.9816,8.1456,7.9558,8.0054,43014,0
2012-01-17,8.1743,8.2411,8.083,8.116,64683,0
2012-01-18,8.1144,8.1912,7.923,8.1599,42097,0
2012-01-19,8.1599,8.1599,7.9866,8.0199,17123,0
2012-01-20,7.9941,8.0407,7.9413,8.0006,34062,0
2012-01-23,7.9691,8.0054,7.9558,7.9816,26101,0
2012-01-24,7.8968,8.1599,7.8968,8.0551,61886,0
2012-01-25,8.0264,8.1786,8.0264,8.0601,27716,0
2012-01-26,8.1278,8.1717,8.0551,8.0745,30210,0
2012-01-27,8.0131,8.1008,8.0131,8.0745,22571,0
2012-01-30,7.9623,8.0006,7.8488,7.8488,29892,0
2012-01-31,7.923,7.923,7.7692,7.862,32491,0
2012-02-01,7.9558,7.9558,7.7772,7.8893,89436,0
2012-02-02,7.9093,8.1075,7.9093,8.0131,49476,0
2012-02-03,8.1532,8.1853,8.0601,8.0948,82264,0
2012-02-06,8.0199,8.0813,7.8488,7.9028,29597,0
2012-02-07,7.9296,7.9632,7.7905,7.8358,34854,0
2012-02-08,7.8968,8.0762,7.8829,8.056,27989,0
2012-02-09,8.056,8.056,7.97,7.9775,13724,0
2012-02-10,7.8686,7.8686,7.7432,7.7552,29305,0
2012-02-13,7.8234,7.8693,7.3952,7.4741,54852,0
2012-02-14,7.5535,7.5535,7.2499,7.3094,35577,0
2012-02-15,7.3776,7.5367,7.065,7.0915,42916,0
2012-02-16,7.0986,7.4541,7.0986,7.3687,59960,0
2012-02-17,7.4373,7.5172,7.1651,7.2978,58664,0
2012-02-21,7.3643,7.4573,7.2511,7.2845,42686,0
2012-02-22,7.3044,7.4706,7.3044,7.3776,37443,0
2012-02-23,7.4107,7.9101,7.4107,7.8893,84335,0
2012-02-24,7.8762,7.97,7.8177,7.8553,52737,0
2012-02-27,7.7625,7.9422,7.73,7.8893,19796,0
2012-02-28,7.923,7.9632,7.8036,7.8488,32508,0
2012-02-29,7.8679,7.9422,7.3384,7.3449,49635,0
2012-03-01,7.404,7.9101,7.404,7.7432,56993,0
2012-03-02,7.7764,7.8829,6.9457,7.0717,59516,0
2012-03-05,7.1185,7.1715,6.9457,7.1651,46275,0
2012-03-06,7.052,7.2045,6.8989,6.9321,34249,0
2012-03-07,6.9589,7.1185,6.9589,7.065,30008,0
2012-03-08,7.1185,7.4308,7.012,7.3442,30333,0
2012-03-09,7.3244,7.5303,7.2181,7.4972,44431,0
2012-03-12,7.4972,7.5634,7.424,7.4972,22678,0
2012-03-13,7.5969,7.7625,7.5834,7.7364,42050,0
2012-03-14,7.7432,7.7489,7.524,7.5573,19202,0
2012-03-15,7.7432,7.9422,7.4573,7.57,75536,0
2012-03-16,7.5834,7.6362,7.2115,7.2445,89451,0
2012-03-19,7.3643,7.5303,7.2712,7.3111,42261,0
2012-03-20,7.2712,7.2779,7.1383,7.1915,43856,0
2012-03-21,7.1715,7.238,6.9457,6.9589,85773,0
2012-03-22,6.9457,7.012,6.9388,6.9656,52522,0
2012-03-23,6.9989,7.2313,6.972,7.1316,50527,0
2012-03-26,7.2313,7.4107,7.2181,7.4107,82701,0
2012-03-27,7.444,7.4641,7.3776,7.3776,50335,0
2012-03-28,7.3907,7.5172,7.3176,7.3643,38467,0
2012-03-29,7.2845,7.3976,7.2445,7.3378,18173,0
2012-03-30,7.4724,7.4724,7.2778,7.2979,59035,0
2012-04-02,7.1449,7.6241,7.1316,7.5908,102979,0
2012-04-03,7.5303,7.6033,7.258,7.2912,54942,0
2012-04-04,7.1915,7.3509,7.1781,7.1781,45595,0
2012-04-05,7.1383,7.3509,7.1185,7.258,26824,0
2012-04-09,7.1449,7.258,7.0453,7.0986,57671,0
2012-04-10,7.1383,7.1715,6.9457,7.0186,73571,0
2012-04-11,7.1115,7.371,6.9656,7.2912,54596,0
2012-04-12,7.2511,7.3378,7.052,7.2445,59682,0
2012-04-13,7.1915,7.2245,6.9457,6.9457,44653,0
2012-04-16,7.0054,7.1316,6.9457,7.0986,13466,0
2012-04-17,7.0897,7.1705,6.9488,7.0024,70918,0
2012-04-18,6.9521,7.0784,6.9457,6.9457,43001,0
2012-04-19,6.9457,7.0385,6.8125,6.8192,31435,0
2012-04-20,6.9321,7.1715,6.8391,6.8857,82809,0
2012-04-23,6.8125,6.9854,6.5335,6.5467,111375,0
2012-04-24,6.5666,6.693,6.5666,6.6596,30060,0
2012-04-25,6.7461,6.7593,6.6332,6.6995,36368,0
2012-04-26,6.6596,6.8125,6.5865,6.6065,33208,0
2012-04-27,6.6265,6.6995,6.6065,6.673,22237,0
2012-04-30,6.6466,6.707,6.5124,6.5391,35525,0
2012-05-01,6.5391,6.707,6.4117,6.4117,85959,0
2012-05-02,6.4537,6.5666,6.4537,6.5467,98205,0
2012-05-03,6.566,6.6466,6.5458,6.586,82755,0
2012-05-04,6.5335,6.5734,6.3608,6.3938,75982,0
2012-05-07,6.4537,6.5335,6.3872,6.4072,67568,0
2012-05-08,6.3805,6.4869,6.3805,6.4405,44850,0
2012-05-09,6.3849,6.4921,6.3849,6.445,94933,0
2012-05-10,6.5391,6.801,6.4586,6.6466,168274,0
2012-05-11,6.5728,6.707,6.4921,6.7003,78776,0
2012-05-14,6.6134,6.713,6.5801,6.5801,66728,0
2012-05-15,6.5666,6.6134,6.4869,6.5467,58722,0
2012-05-16,6.6065,6.6796,6.5401,6.56,85194,0
2012-05-17,6.6596,6.6596,6.4936,6.5136,56140,0
2012-05-18,6.4855,6.5995,6.4855,6.5391,77629,0
2012-05-21,6.5467,6.6065,6.4936,6.5534,49974,0
2012-05-22,6.5527,6.566,6.3377,6.4117,97891,0
2012-05-23,6.3581,6.6535,6.3581,6.593,62052,0
2012-05-24,6.6265,6.6535,6.4252,6.5798,36776,0
2012-05-25,6.6466,6.6535,6.586,6.6333,56840,0
2012-05-29,6.7205,6.774,6.5995,6.6265,76633,0
2012-05-30,6.6466,6.9689,6.6466,6.8078,109367,0
2012-05-31,6.8481,6.8481,6.5124,6.6063,103376,0
2012-06-01,6.3849,6.4519,6.049,6.0625,157636,0
2012-06-04,6.1229,6.2303,6.1229,6.1431,48050,0
2012-06-05,6.1229,6.3782,6.1229,6.237,50804,0
2012-06-06,6.3311,6.5995,6.3311,6.5593,63859,0
2012-06-07,6.66,6.7809,6.5798,6.6535,81344,0
2012-06-08,6.6466,6.9152,6.5728,6.8481,72506,0
2012-06-11,6.801,6.8546,6.1431,6.1768,114270,0
2012-06-12,6.2102,6.6132,6.2102,6.4921,79895,0
2012-06-13,6.4989,6.6398,6.2571,6.3915,43348,0
2012-06-14,6.4252,6.6535,6.4252,6.6333,43756,0
2012-06-15,6.6667,6.801,6.5325,6.7405,92903,0
2012-06-18,6.7205,6.7676,6.6265,6.66,43554,0
2012-06-19,6.6935,6.989,6.6935,6.9488,50934,0
2012-06-20,6.9285,6.9285,6.7137,6.8345,15749,0
2012-06-21,6.8414,6.8481,6.445,6.445,43008,0
2012-06-22,6.5124,6.8145,6.5124,6.7676,478078,0
2012-06-25,6.707,6.8683,6.586,6.774,24870,0
2012-06-26,6.8078,6.828,6.66,6.7676,40834,0
2012-06-27,6.7272,7.0496,6.7272,7.0496,35975,0
2012-06-28,7.0092,7.0092,6.5995,6.707,30897,0
2012-06-29,6.8683,7.0562,6.7942,7.0562,112838,0
2012-07-02,7.0562,7.0965,6.9825,7.0897,86598,0
2012-07-03,7.0629,7.1033,6.9689,7.0562,46076,0
2012-07-05,7.0293,7.0764,6.989,7.0024,45854,0
2012-07-06,6.9152,7.0496,6.9152,7.0293,34774,0
2012-07-09,6.989,7.0832,6.9554,7.0427,34811,0
2012-07-10,7.1098,7.1838,6.9554,7.0293,73771,0
2012-07-11,7.0562,7.1098,6.989,6.9957,77644,0
2012-07-12,6.9421,7.036,6.7474,6.9689,63453,0
2012-07-13,6.9957,7.0293,6.9352,6.989,44220,0
2012-07-16,6.9352,6.9352,6.7137,6.8145,49897,0
2012-07-17,6.8614,6.9488,6.7809,6.9085,26595,0
2012-07-18,6.9085,6.9621,6.8683,6.9554,57206,0
2012-07-19,6.9754,6.9754,6.8213,6.8345,19258,0
2012-07-20,6.7876,6.7942,6.586,6.6869,48980,0
2012-07-23,6.5527,6.7137,6.519,6.6333,48467,0
2012-07-24,6.6735,6.7474,6.4252,6.4653,56979,0
2012-07-25,6.5256,6.566,6.3849,6.4318,46147,0
2012-07-26,6.566,6.566,6.4386,6.519,33719,0
2012-07-27,6.566,6.6132,6.4788,6.5728,53534,0
2012-07-30,6.5593,6.586,6.5325,6.5527,24354,0
2012-07-31,6.5527,6.6132,6.5124,6.5325,66254,0
2012-08-01,6.5527,6.5527,6.2639,6.3042,81278,0
2012-08-02,6.2774,6.4788,6.2102,6.3647,57437,0
2012-08-03,6.4921,6.6132,6.2506,6.4252,97391,0
2012-08-06,6.4653,6.6802,6.4653,6.5527,66671,0
2012-08-07,6.6265,6.66,6.519,6.5593,58565,0
2012-08-08,6.5056,6.6869,6.3782,6.5391,40483,0
2012-08-09,6.5593,6.6132,6.4519,6.5995,57003,0
2012-08-10,6.586,6.586,6.4721,6.4921,39392,0
2012-08-13,6.5056,6.5728,6.4721,6.4989,39355,0
2012-08-14,6.519,6.519,6.4117,6.4386,70903,0
2012-08-15,6.4318,6.4788,6.3512,6.3713,55627,0
2012-08-16,6.3581,6.7542,6.3581,6.7405,78673,0
2012-08-17,6.7205,6.7474,6.66,6.6869,87547,0
2012-08-20,6.6869,6.7474,6.66,6.7474,46821,0
2012-08-21,6.7676,6.7676,6.6802,6.7003,71354,0
2012-08-22,6.7049,6.8881,6.6982,6.827,32390,0
2012-08-23,6.8078,6.9285,6.774,6.8817,103662,0
2012-08-24,6.895,7.0496,6.8817,7.036,70866,0
2012-08-27,7.0496,7.1033,6.9285,6.9352,801117,0
2012-08-28,6.9554,7.0695,6.9285,6.9554,234345,0
2012-08-29,6.9421,6.9825,6.8748,6.9152,115029,0
2012-08-30,6.8744,6.9492,6.8744,6.9218,109443,0
2012-08-31,7.0102,7.0847,6.9831,6.9966,216324,0
2012-09-04,7.0237,7.0575,6.9218,7.0509,68636,0
2012-09-05,7.0303,7.1187,7.0237,7.0373,522275,0
2012-09-06,7.1115,7.1187,7.0102,7.0509,549228,0
2012-09-07,7.0509,7.1253,7.0171,7.1048,264597,0
2012-09-10,7.1322,7.1729,7.0303,7.0509,356247,0
2012-09-11,7.0509,7.0914,7.0031,7.0171,186372,0
2012-09-12,7.0102,7.0509,6.9354,6.9492,270682,0
2012-09-13,6.9354,7.0102,6.9084,6.9492,439263,0
2012-09-14,6.9492,7.0509,6.9424,6.9897,527202,0
2012-09-17,6.9761,7.3354,6.9761,7.3288,361970,0
2012-09-18,7.3492,7.7764,7.2407,7.7552,292750,0
2012-09-19,7.797,8.0114,7.6952,8.0046,182124,0
2012-09-20,7.9256,8.0407,7.8367,8.0114,105893,0
2012-09-21,8.1227,8.6705,8.0745,8.569,424564,0
2012-09-24,8.569,8.5835,8.3053,8.4287,126340,0
2012-09-25,8.4067,8.569,8.2859,8.2859,130427,0
2012-09-26,8.2977,8.4,8.2445,8.3121,68600,0
2012-09-27,8.378,8.5285,8.3375,8.4499,91040,0
2012-09-28,8.372,8.4558,8.209,8.209,82155,0
2012-10-01,8.2977,8.4211,8.2293,8.4,197212,0
2012-10-02,8.4144,8.4355,8.3518,8.4287,185366,0
2012-10-03,8.4499,8.4499,8.3248,8.3375,136515,0
2012-10-04,8.378,8.4211,8.3586,8.3848,181224,0
2012-10-05,8.4211,8.4499,8.3654,8.3654,197528,0
2012-10-08,8.3197,8.3375,8.2293,8.2859,135860,0
2012-10-09,8.2799,8.3121,8.1751,8.1819,154305,0
2012-10-10,8.209,8.2587,8.209,8.2512,64292,0
2012-10-11,8.2799,8.3053,8.1819,8.209,78699,0
2012-10-12,8.209,8.2368,8.1025,8.1227,126987,0
2012-10-15,8.116,8.1303,8.0331,8.0745,121895,0
2012-10-16,8.116,8.2293,8.0898,8.1819,89800,0
2012-10-17,8.2225,8.3121,8.2225,8.2859,58392,0
2012-10-18,8.2799,8.3053,8.2225,8.2445,94991,0
2012-10-19,8.1684,8.1684,7.9329,8.0256,140278,0
2012-10-22,8.0407,8.0678,7.9052,8.0475,46282,0
2012-10-23,7.9997,8.1025,7.8918,8.0331,57410,0
2012-10-24,8.0551,8.0821,7.9052,7.9598,32826,0
2012-10-25,8.0407,8.0898,7.9598,8.0114,169019,0
2012-10-26,8.0331,8.0678,7.8853,7.9521,82598,0
2012-10-31,8.019,8.0331,7.8702,7.9925,123755,0
2012-11-01,7.9849,7.9997,7.8184,7.9455,178942,0
2012-11-02,7.9849,8.019,7.83,7.8637,127188,0
2012-11-05,7.8918,8.019,7.8637,7.9849,145075,0
2012-11-06,8.0256,8.0256,7.9387,7.9665,87264,0
2012-11-07,7.8637,7.9455,7.6398,7.7552,134898,0
2012-11-08,7.5319,7.8367,7.4644,7.7089,143570,0
2012-11-09,7.7161,7.8504,7.7089,7.7764,108958,0
2012-11-12,7.783,7.8778,7.7017,7.843,72388,0
2012-11-13,7.8234,7.9187,7.7424,7.783,61596,0
2012-11-14,7.8111,8.019,7.7292,7.783,341773,0
2012-11-15,7.797,7.8918,7.783,7.8111,278249,0
2012-11-16,7.7764,7.9187,7.748,7.9052,854182,0
2012-11-19,8.019,8.1303,7.9387,7.9925,566901,0
2012-11-20,7.9925,8.1371,7.9521,7.9665,445181,0
2012-11-21,8.0046,8.1954,7.9187,7.9598,404176,0
2012-11-23,8.0551,8.0678,7.9799,7.9849,283019,0
2012-11-26,7.9997,8.019,7.8702,7.8918,851538,0
2012-11-27,7.8702,7.9329,7.83,7.8637,792309,0
2012-11-28,7.8702,7.9256,7.8367,7.8778,1052374,0
2012-11-29,8.0054,8.5192,7.8544,8.4719,868247,0
2012-11-30,8.5276,8.7482,8.4719,8.6638,583505,0
2012-12-03,8.7415,8.924,8.7415,8.8546,691900,0
2012-12-04,8.8472,8.9622,8.7779,8.8776,489735,0
2012-12-05,8.8546,9.1363,8.8546,9.1218,308234,0
2012-12-06,9.1903,9.214,9.0002,9.0078,296219,0
2012-12-07,9.0855,9.0855,8.9308,8.9622,144249,0
2012-12-10,8.9858,9.0145,8.9308,8.9622,256038,0
2012-12-11,8.9622,9.0704,8.9622,9.0458,213942,0
2012-12-12,9.077,9.1532,9.0078,9.0619,255721,0
2012-12-13,9.0704,9.1218,9.0213,9.0458,239657,0
2012-12-14,9.0374,9.2226,8.9858,9.1532,215255,0
2012-12-17,9.3887,9.4184,9.198,9.2749,393474,0
2012-12-18,9.2588,9.2994,9.0619,9.2056,258117,0
2012-12-19,9.2377,9.2377,9.0535,9.1363,194814,0
2012-12-20,9.0999,9.1363,9.029,9.0855,430041,0
2012-12-21,8.9782,9.0855,8.8701,8.9622,470684,0
2012-12-24,8.9622,9.0002,8.9308,8.9452,38004,0
2012-12-26,8.9917,9.0145,8.8615,8.886,63501,0
2012-12-27,8.886,8.9377,8.7779,8.9012,102532,0
2012-12-28,8.809,8.924,8.7856,8.8615,96336,0
2012-12-31,8.9308,9.1363,8.8776,9.0374,247287,0
2013-01-02,9.1903,9.513,9.1903,9.489,586481,0
2013-01-03,9.505,9.579,9.3662,9.4036,251738,0
2013-01-04,9.4521,9.4979,9.3205,9.3273,522820,0
2013-01-07,9.2994,9.3738,9.2445,9.2512,238618,0
2013-01-08,9.2665,9.3518,9.2226,9.2377,333654,0
2013-01-09,9.3518,9.3578,9.2911,9.307,468147,0
2013-01-10,9.3273,9.3518,9.2749,9.3139,538445,0
2013-01-11,9.3956,9.3956,9.2377,9.2994,509957,0
2013-01-14,9.2833,9.3578,9.2445,9.2833,475798,0
2013-01-15,9.2377,9.3819,9.2377,9.335,428945,0
2013-01-16,9.335,9.3578,9.2665,9.3139,390842,0
2013-01-17,9.3578,9.4591,9.3578,9.4114,636295,0
2013-01-18,9.4273,9.557,9.3434,9.4184,396673,0
2013-01-22,9.4352,9.695,9.4352,9.627,411873,0
2013-01-23,9.665,9.717,9.525,9.579,269073,0
2013-01-24,9.586,9.772,9.549,9.627,275967,0
2013-01-25,9.68,9.772,9.618,9.627,367647,0
2013-01-28,9.65,9.788,9.65,9.732,489844,0
2013-01-29,9.709,9.763,9.627,9.672,287418,0
2013-01-30,9.695,9.87,9.689,9.732,357563,0
2013-01-31,9.689,9.832,9.657,9.732,376360,0
2013-02-01,9.756,10.083,9.739,9.947,466040,0
2013-02-04,9.87,9.939,9.81,9.862,255333,0
2013-02-05,9.924,9.985,9.893,9.939,207594,0
2013-02-06,9.9,10.185,9.893,10.122,1002547,0
2013-02-07,10.138,10.343,10.001,10.313,382918,0
2013-02-08,10.352,10.366,10.229,10.336,380647,0
2013-02-11,10.336,10.658,10.336,10.589,565606,0
2013-02-12,10.65,10.658,10.541,10.581,449680,0
2013-02-13,10.596,10.686,10.327,10.495,424853,0
2013-02-14,10.444,10.612,10.373,10.565,397018,0
2013-02-15,10.612,10.666,10.502,10.565,402029,0
2013-02-19,10.596,10.686,10.541,10.627,186904,0
2013-02-20,10.619,10.673,10.352,10.359,240834,0
2013-02-21,10.297,10.306,9.665,9.931,465280,0
2013-02-22,9.962,10.29,9.907,10.245,327294,0
2013-02-25,10.306,10.306,9.994,10.009,229148,0
2013-02-26,10.059,10.131,9.994,10.059,303463,0
2013-02-27,10.099,10.193,10.037,10.115,200669,0
2013-02-28,10.115,10.155,10.024,10.091,231209,0
2013-03-01,10.024,10.23,9.984,10.146,171950,0
2013-03-04,10.161,10.238,10.091,10.178,326529,0
2013-03-05,10.206,10.4,10.206,10.238,152198,0
2013-03-06,10.291,10.392,10.27,10.33,78346,0
2013-03-07,10.283,10.569,10.283,10.477,181571,0
2013-03-08,10.569,10.67,10.477,10.6,218148,0
2013-03-11,10.609,10.632,10.513,10.586,156378,0
2013-03-12,10.561,10.785,10.53,10.714,242033,0
2013-03-13,10.737,10.84,10.639,10.707,173944,0
2013-03-14,10.745,10.785,10.617,10.761,330097,0
2013-03-15,10.737,10.761,10.685,10.692,312172,0
2013-03-18,10.609,10.809,10.448,10.513,831033,0
2013-03-19,9.969,10.161,9.3828,9.545,1093177,0
2013-03-20,9.478,9.792,9.478,9.662,517000,0
2013-03-21,9.623,9.729,9.623,9.654,307611,0
2013-03-22,9.706,9.729,9.3986,9.501,322934,0
2013-03-25,9.471,9.514,9.4124,9.4382,224472,0
2013-03-26,9.4929,9.4929,9.4124,9.4462,194997,0
2013-03-27,9.454,9.471,9.4055,9.4293,149974,0
2013-03-28,9.4293,9.4631,9.3223,9.3527,266228,0
2013-04-01,9.3527,9.3527,9.0526,9.2842,247558,0
2013-04-02,9.3367,9.3986,9.2385,9.2927,221818,0
2013-04-03,9.2927,9.2927,9.0365,9.1076,238649,0
2013-04-04,9.1837,9.2757,9.1218,9.1989,149472,0
2013-04-05,9.0695,9.2385,8.9985,9.214,141769,0
2013-04-08,9.2385,9.3079,9.0999,9.1675,180747,0
2013-04-09,9.214,9.614,9.1837,9.3897,301818,0
2013-04-10,9.3986,9.529,9.3527,9.521,255674,0
2013-04-11,9.529,9.891,9.529,9.877,315838,0
2013-04-12,9.883,9.891,9.76,9.792,256399,0
2013-04-15,9.685,9.729,9.2454,9.3451,297921,0
2013-04-16,9.4382,9.631,9.3986,9.623,205052,0
2013-04-17,9.575,9.575,9.3595,9.4214,128033,0
2013-04-18,9.501,9.501,9.2226,9.2927,180120,0
2013-04-19,9.3003,9.4462,9.2757,9.3527,96342,0
2013-04-22,9.3679,9.486,9.1837,9.471,79167,0
2013-04-23,9.4929,9.623,9.4055,9.623,88020,0
2013-04-24,9.647,9.785,9.647,9.714,74563,0
2013-04-25,9.807,9.83,9.685,9.699,93453,0
2013-04-26,9.706,9.792,9.3679,9.3759,96870,0
2013-04-29,9.3897,9.575,9.3679,9.536,56803,0
2013-04-30,9.575,9.654,9.3527,9.4293,117243,0
2013-05-01,9.4382,9.4382,9.2454,9.2454,138099,0
2013-05-02,9.214,9.677,9.1675,9.662,150715,0
2013-05-03,9.778,9.899,9.699,9.859,121443,0
2013-05-06,9.984,9.984,9.745,9.807,109077,0
2013-05-07,9.846,10.107,9.737,10.107,129719,0
2013-05-08,10.632,11.008,10.409,10.506,516392,0
2013-05-09,10.545,10.678,10.376,10.586,186107,0
2013-05-10,10.593,10.737,10.586,10.678,170351,0
2013-05-13,10.707,10.761,10.415,10.477,153406,0
2013-05-14,10.578,10.737,10.5,10.646,283917,0
2013-05-15,10.646,10.745,10.593,10.609,188838,0
2013-05-16,10.609,10.745,10.376,10.392,257630,0
2013-05-17,10.471,10.7,10.4,10.609,121168,0
2013-05-20,10.609,10.969,10.609,10.931,207984,0
2013-05-21,10.961,11.393,10.931,11.233,301726,0
2013-05-22,11.262,11.3,11.033,11.116,411967,0
2013-05-23,11.084,11.253,11.084,11.177,434211,0
2013-05-24,11.169,11.253,11.099,11.216,201592,0
2013-05-28,11.339,11.4,10.915,10.991,210144,0
2013-05-29,10.969,11.092,10.833,10.915,148281,0
2013-05-30,11.009,11.078,10.938,10.955,105564,0
2013-05-31,10.986,10.986,10.785,10.849,429213,0
2013-06-03,10.855,11.11,10.791,11.072,197902,0
2013-06-04,11.086,11.248,10.892,11.219,510126,0
2013-06-05,11.264,11.304,10.992,11.05,162761,0
2013-06-06,11.057,11.235,11.057,11.21,213263,0
2013-06-07,11.281,11.297,11.072,11.14,132496,0
2013-06-10,11.235,11.288,11.134,11.256,180953,0
2013-06-11,11.155,11.195,11,11.101,210936,0
2013-06-12,11.195,11.203,11.009,11.078,113689,0
2013-06-13,11.118,11.326,10.938,11.288,128259,0
2013-06-14,11.195,11.342,11.072,11.134,142268,0
2013-06-17,11.126,11.39,11.126,11.288,186499,0
2013-06-18,11.334,11.434,11.304,11.403,184570,0
2013-06-19,11.427,11.558,11.326,11.366,279637,0
2013-06-20,11.297,11.366,11.148,11.264,335477,0
2013-06-21,11.272,11.722,11.256,11.397,532785,0
2013-06-24,11.366,11.412,10.705,10.705,186529,0
2013-06-25,10.8,10.884,10.42,10.526,162780,0
2013-06-26,10.621,10.76,10.558,10.653,201245,0
2013-06-27,10.697,10.899,10.697,10.869,139824,0
2013-06-28,10.869,11.064,10.861,10.992,454223,0
2013-07-01,11.092,11.148,10.892,10.915,164227,0
2013-07-02,10.884,10.938,10.76,10.832,105923,0
2013-07-03,10.839,11.05,10.839,10.992,46232,0
2013-07-05,11.14,11.163,10.908,11.092,100285,0
2013-07-08,11.17,11.31,11.118,11.248,102235,0
2013-07-09,11.304,11.318,11.179,11.297,115463,0
2013-07-10,11.31,11.434,11.281,11.382,79247,0
2013-07-11,11.481,11.489,11.326,11.403,188987,0
2013-07-12,11.419,11.592,11.403,11.506,242633,0
2013-07-15,11.481,11.558,11.419,11.451,136117,0
2013-07-16,11.442,11.822,11.434,11.798,252724,0
2013-07-17,11.831,11.947,11.786,11.933,141240,0
2013-07-18,11.947,12.002,11.9,11.947,145105,0
2013-07-19,11.9,12.173,11.9,12.124,92040,0
2013-07-22,12.219,12.304,11.971,12.071,213829,0
2013-07-23,12.133,12.258,12.071,12.242,127339,0
2013-07-24,12.296,12.296,12.103,12.219,128575,0
2013-07-25,12.166,12.358,12.117,12.327,179390,0
2013-07-26,12.226,12.258,12.117,12.226,77511,0
2013-07-29,12.242,12.242,12.064,12.094,73415,0
2013-07-30,12.141,12.258,12.025,12.219,112590,0
2013-07-31,12.258,12.296,12.173,12.25,118994,0
2013-08-01,12.327,12.437,12.196,12.212,93352,0
2013-08-02,12.203,12.258,12.124,12.196,64754,0
2013-08-05,12.219,12.458,12.219,12.458,117105,0
2013-08-06,12.407,12.53,12.312,12.335,84010,0
2013-08-07,12.312,12.312,12.182,12.264,66282,0
2013-08-08,12.281,12.652,12.203,12.607,224689,0
2013-08-09,12.932,13.988,12.932,13.338,643660,0
2013-08-12,13.5,13.818,13.32,13.338,280341,0
2013-08-13,13.353,13.539,13.274,13.344,168779,0
2013-08-14,13.382,13.444,13.026,13.049,174307,0
2013-08-15,12.894,12.995,12.615,12.668,191125,0
2013-08-16,12.615,12.894,12.576,12.652,200336,0
2013-08-19,12.66,12.847,12.66,12.677,144361,0
2013-08-20,12.677,13.073,12.677,12.815,193543,0
2013-08-21,12.823,13.034,12.683,12.801,141198,0
2013-08-22,12.887,13.22,12.831,13.081,110262,0
2013-08-23,13.049,13.164,12.879,13.041,129270,0
2013-08-26,13.002,13.149,12.956,13.112,111846,0
2013-08-27,12.972,13.257,12.916,12.964,151894,0
2013-08-28,12.941,13.081,12.932,12.956,90368,0
2013-08-29,12.98,13.339,12.965,13.082,130108,0
2013-08-30,13.127,13.198,12.605,12.605,149708,0
2013-09-03,12.807,13.166,12.736,13.058,202931,0
2013-09-04,13.082,13.355,13.082,13.267,293185,0
2013-09-05,13.283,13.355,13.136,13.23,106985,0
2013-09-06,13.332,13.332,12.908,13.026,191797,0
2013-09-09,13.082,13.564,13.049,13.512,159788,0
2013-09-10,13.588,13.775,13.136,13.276,203274,0
2013-09-11,13.283,13.668,13.214,13.55,125161,0
2013-09-12,13.527,13.626,13.19,13.19,108744,0
2013-09-13,13.267,14.017,13.19,13.744,293295,0
2013-09-16,13.963,14.322,13.91,14.057,285484,0
2013-09-17,14.104,14.136,13.971,14.017,153401,0
2013-09-18,14.057,14.446,14.017,14.439,198388,0
2013-09-19,14.446,14.581,14.057,14.096,182761,0
2013-09-20,14.175,14.379,14.08,14.08,361717,0
2013-09-23,14.136,14.244,14.011,14.199,108072,0
2013-09-24,14.227,14.493,14.128,14.275,160732,0
2013-09-25,14.292,14.493,14.275,14.393,144285,0
2013-09-26,14.454,14.698,14.244,14.244,236615,0
2013-09-27,14.152,14.329,14.152,14.183,128535,0
2013-09-30,14.111,14.205,13.955,14.025,211830,0
2013-10-01,14.057,14.424,14.017,14.236,125513,0
2013-10-02,14.205,14.227,14.104,14.152,109559,0
2013-10-03,14.183,14.205,13.807,14.088,101090,0
2013-10-04,14.04,14.346,13.995,14.259,83056,0
2013-10-07,14.205,14.244,13.955,13.955,61151,0
2013-10-08,13.933,14.011,13.556,13.612,80432,0
2013-10-09,13.612,13.955,13.55,13.815,72789,0
2013-10-10,14.011,14.096,13.933,14.033,80889,0
2013-10-11,13.963,14.057,13.782,13.861,115235,0
2013-10-14,13.861,13.903,13.782,13.861,104229,0
2013-10-15,13.853,13.894,13.737,13.861,126411,0
2013-10-16,13.861,14.096,13.846,14.025,131926,0
2013-10-17,14.033,14.183,13.971,14.017,155737,0
2013-10-18,14.144,14.745,14.096,14.681,161348,0
2013-10-21,14.729,14.907,14.316,14.354,155157,0
2013-10-22,14.501,14.651,14.292,14.322,123430,0
2013-10-23,14.316,14.409,13.894,13.98,157458,0
2013-10-24,14.025,14.627,13.955,14.588,119574,0
2013-10-25,14.643,14.681,13.65,13.715,135419,0
2013-10-28,13.668,13.903,13.4,13.604,286317,0
2013-10-29,13.644,13.691,13.432,13.487,247819,0
2013-10-30,13.535,13.571,13.316,13.339,341377,0
2013-10-31,13.79,13.877,13.579,13.597,871122,0
2013-11-01,13.597,14.175,13.588,14.072,604492,0
2013-11-04,14.152,14.354,14.08,14.268,3913373,0
2013-11-05,14.227,14.316,14.057,14.096,559757,0
2013-11-06,14.199,14.227,13.963,13.98,462990,0
2013-11-07,14.04,14.168,13.579,13.626,508539,0
2013-11-08,13.635,13.98,11.893,12.379,1121140,0
2013-11-11,12.707,13.4,12.666,12.862,450944,0
2013-11-12,12.831,12.831,12.582,12.643,254727,0
2013-11-13,12.613,13.159,12.596,13.049,254345,0
2013-11-14,13.058,13.347,13.034,13.23,326805,0
2013-11-15,13.183,13.535,13.049,13.15,383818,0
2013-11-18,13.104,13.355,13.073,13.332,425788,0
2013-11-19,13.355,13.44,13.166,13.198,516918,0
2013-11-20,13.19,13.19,12.494,12.582,659097,0
2013-11-21,12.761,13.166,12.707,12.995,366443,0
2013-11-22,13.041,13.143,12.77,13.082,214377,0
2013-11-25,13.12,13.416,13.12,13.276,256592,0
2013-11-26,13.253,13.44,13.026,13.283,345502,0
2013-11-27,13.119,13.393,12.86,12.905,265913,0
2013-11-29,12.978,13.197,12.913,13.141,85056,0
2013-12-02,13.096,13.103,12.428,12.538,416784,0
2013-12-03,12.513,12.654,12.111,12.355,474116,0
2013-12-04,12.293,12.64,12.111,12.253,433031,0
2013-12-05,12.247,12.481,12.207,12.355,308486,0
2013-12-06,12.505,12.505,12.301,12.457,183040,0
2013-12-09,12.413,12.451,12.144,12.223,198599,0
2013-12-10,12.169,12.421,12.144,12.31,224487,0
2013-12-11,12.34,12.364,11.855,11.908,252436,0
2013-12-12,11.908,12.238,11.838,12.097,278565,0
2013-12-13,12.097,12.253,11.972,12.065,149627,0
2013-12-16,12.185,12.185,11.994,12.003,173982,0
2013-12-17,11.994,12.177,11.908,12.034,145677,0
2013-12-18,12.034,12.185,11.603,12.105,571712,0
2013-12-19,12.073,12.144,11.956,12.097,196732,0
2013-12-20,12.185,12.396,11.98,12.325,550425,0
2013-12-23,12.436,12.488,12.238,12.325,238763,0
2013-12-24,12.372,12.554,12.261,12.465,55455,0
2013-12-26,12.577,12.591,12.355,12.372,108671,0
2013-12-27,12.421,12.497,12.355,12.445,110601,0
2013-12-30,12.389,12.488,12.247,12.389,116066,0
2013-12-31,12.421,12.546,12.341,12.421,142386,0
2014-01-02,12.428,12.766,12.347,12.568,266549,0
2014-01-03,12.625,12.694,12.497,12.513,205567,0
2014-01-06,12.584,12.671,12.347,12.396,275620,0
2014-01-07,12.421,12.608,12.421,12.568,215978,0
2014-01-08,12.591,12.724,12.428,12.538,629470,0
2014-01-09,12.554,12.654,12.381,12.647,300613,0
2014-01-10,12.647,12.813,12.465,12.758,236522,0
2014-01-13,12.782,12.782,12.405,12.465,225803,0
2014-01-14,12.547,12.782,12.547,12.742,140325,0
2014-01-15,12.724,12.891,12.724,12.749,131711,0
2014-01-16,12.749,12.86,12.742,12.86,88607,0
2014-01-17,12.899,12.993,12.86,12.985,123762,0
2014-01-21,13.032,13.214,13.009,13.214,206394,0
2014-01-22,13.244,13.291,12.954,13.19,114292,0
2014-01-23,13.149,13.252,12.938,13.252,218420,0
2014-01-24,13.165,13.222,12.819,12.913,189696,0
2014-01-27,12.884,12.993,12.694,12.766,184613,0
2014-01-28,12.782,12.905,12.718,12.789,227851,0
2014-01-29,12.733,12.905,12.711,12.766,131736,0
2014-01-30,12.819,13.096,12.782,12.813,183829,0
2014-01-31,12.733,12.891,12.661,12.86,168456,0
2014-02-03,12.851,12.985,12.119,12.153,266703,0
2014-02-04,12.207,12.293,11.947,12.026,245262,0
2014-02-05,12.011,12.111,11.618,11.994,214312,0
2014-02-06,12.065,12.247,12.042,12.177,127509,0
2014-02-07,12.261,12.31,12.144,12.23,136264,0
2014-02-10,12.253,12.389,12.135,12.364,143230,0
2014-02-11,12.396,12.465,12.238,12.381,198104,0
2014-02-12,12.436,12.724,12.325,12.711,222288,0
2014-02-13,12.671,13.197,12.654,13.134,233991,0
2014-02-14,13.149,13.149,12.876,13.032,112404,0
2014-02-18,13.119,13.299,12.962,13.141,266224,0
2014-02-19,13.089,13.222,13.063,13.072,152300,0
2014-02-20,13.222,13.465,13.141,13.426,154327,0
2014-02-21,13.48,13.629,13.37,13.45,238299,0
2014-02-24,13.505,13.709,13.497,13.67,162037,0
2014-02-25,13.733,13.756,13.37,13.417,149576,0
2014-02-26,13.417,13.756,13.417,13.638,126961,0
2014-02-27,13.638,13.786,13.527,13.725,132865,0
2014-02-28,13.694,13.875,13.55,13.733,153176,0
2014-03-03,13.565,13.646,13.28,13.573,163662,0
2014-03-04,13.717,13.979,13.653,13.702,332303,0
2014-03-05,13.702,13.795,13.479,13.496,131379,0
2014-03-06,13.479,13.614,13.383,13.606,190655,0
2014-03-07,13.694,13.803,13.638,13.74,96640,0
2014-03-10,13.748,13.803,13.581,13.733,123835,0
2014-03-11,13.773,13.932,13.487,13.621,185802,0
2014-03-12,13.598,13.843,13.581,13.757,125205,0
2014-03-13,13.786,13.867,13.512,13.653,149190,0
2014-03-14,13.653,13.812,13.629,13.757,131212,0
2014-03-17,13.757,13.97,13.748,13.9,517489,0
2014-03-18,16.646,16.813,15.738,16.345,2976060,0
2014-03-19,16.425,17.611,16.425,16.622,1356047,0
2014-03-20,16.708,17.206,16.662,16.843,708019,0
2014-03-21,16.899,17.016,16.653,16.804,607653,0
2014-03-24,16.843,16.938,16.477,16.685,446463,0
2014-03-25,16.715,16.804,16.011,16.337,389337,0
2014-03-26,16.368,16.534,15.745,15.754,486291,0
2014-03-27,15.754,15.804,15.253,15.648,418145,0
2014-03-28,15.656,15.925,15.531,15.631,638044,0
2014-03-31,15.713,16.477,15.713,16.067,626906,0
2014-04-01,16.163,16.685,15.754,16.662,603707,0
2014-04-02,16.715,16.748,16.425,16.447,300164,0
2014-04-03,16.439,16.494,16.05,16.083,335179,0
2014-04-04,16.107,16.131,15.457,15.561,369206,0
2014-04-07,15.531,15.561,14.723,14.857,879382,0
2014-04-08,14.834,15.363,14.817,15.291,353459,0
2014-04-09,15.388,15.87,15.247,15.713,295233,0
2014-04-10,15.745,15.795,15.048,15.247,221412,0
2014-04-11,15.073,15.3,14.808,15.206,263544,0
2014-04-14,15.347,15.713,15.19,15.426,256342,0
2014-04-15,15.514,15.623,15.048,15.363,199642,0
2014-04-16,15.522,15.664,15.395,15.584,153366,0
2014-04-17,15.482,15.687,15.221,15.648,215803,0
2014-04-21,15.679,15.965,15.569,15.902,266906,0
2014-04-22,15.957,16.21,15.767,16.147,206173,0
2014-04-23,16.163,16.368,16.067,16.297,197517,0
2014-04-24,16.417,16.425,16.107,16.227,176454,0
2014-04-25,16.131,16.272,16.019,16.067,234713,0
2014-04-28,16.204,16.227,15.704,15.989,330134,0
2014-04-29,15.989,16.115,15.754,15.767,241066,0
2014-04-30,15.704,15.932,15.623,15.886,278906,0
2014-05-01,15.918,16.567,15.713,16.263,515031,0
2014-05-02,16.313,16.543,16.147,16.425,247149,0
2014-05-05,16.417,17.112,16.187,16.97,425404,0
2014-05-06,16.907,16.978,16.543,16.543,322100,0
2014-05-07,16.622,16.796,16.037,16.447,432844,0
2014-05-08,16.401,16.598,15.918,16.075,430808,0
2014-05-09,14.002,14.064,12.497,12.901,1865867,0
2014-05-12,12.933,13.828,12.908,13.67,760534,0
2014-05-13,13.709,13.795,13.242,13.399,624512,0
2014-05-14,13.28,13.33,12.933,12.981,400391,0
2014-05-15,12.894,12.949,12.577,12.878,315123,0
2014-05-16,12.981,13.146,12.777,12.942,352099,0
2014-05-19,12.838,12.933,12.712,12.807,501077,0
2014-05-20,12.813,12.878,12.497,12.625,376835,0
2014-05-21,12.625,12.862,12.592,12.783,448842,0
2014-05-22,12.813,12.988,12.76,12.933,249979,0
2014-05-23,12.908,13.219,12.846,13.17,186014,0
2014-05-27,13.227,13.694,13.163,13.662,468789,0
2014-05-28,13.725,13.988,13.717,13.868,319171,0
2014-05-29,13.852,13.884,13.717,13.795,308235,0
2014-05-30,13.812,13.835,13.579,13.693,303821,0
2014-06-02,13.74,13.74,13.159,13.254,335391,0
2014-06-03,13.207,13.294,12.919,13.183,277065,0
2014-06-04,13.15,13.389,12.99,13.254,193866,0
2014-06-05,13.31,13.485,13.007,13.389,225517,0
2014-06-06,13.494,13.62,13.413,13.511,148063,0
2014-06-09,13.503,13.637,13.413,13.526,148313,0
2014-06-10,13.494,13.511,13.31,13.494,231241,0
2014-06-11,13.413,13.503,13.261,13.335,230627,0
2014-06-12,13.285,13.485,13.223,13.27,161035,0
2014-06-13,13.35,13.357,13.166,13.31,156794,0
2014-06-16,13.326,13.462,13.215,13.405,162469,0
2014-06-17,13.357,13.637,13.278,13.413,190246,0
2014-06-18,13.445,13.534,13.246,13.438,158126,0
2014-06-19,13.469,13.477,13.088,13.261,266018,0
2014-06-20,13.278,13.494,13.215,13.421,312281,0
2014-06-23,13.421,13.454,13.302,13.373,151660,0
2014-06-24,13.319,13.494,13.15,13.198,182756,0
2014-06-25,13.142,13.254,13.023,13.231,117669,0
2014-06-26,13.246,13.31,12.998,13.15,132099,0
2014-06-27,13.062,13.19,12.99,13.134,256524,0
2014-06-30,13.095,13.261,13.014,13.223,333470,0
2014-07-01,13.27,13.717,13.27,13.534,295962,0
2014-07-02,13.534,13.74,13.503,13.564,175158,0
2014-07-03,13.637,13.748,13.628,13.693,125562,0
2014-07-07,13.652,13.652,13.19,13.413,211836,0
2014-07-08,13.357,13.389,12.976,13.159,623161,0
2014-07-09,13.231,13.319,13.007,13.095,308281,0
2014-07-10,12.976,13.071,12.815,12.855,226496,0
2014-07-11,12.823,12.888,12.625,12.633,212072,0
2014-07-14,12.8,13.174,12.769,13.118,172380,0
2014-07-15,13.159,13.207,12.727,12.864,253573,0
2014-07-16,12.976,13.19,12.872,13.047,198226,0
2014-07-17,12.968,13.15,12.864,12.91,128504,0
2014-07-18,12.896,13.111,12.855,13.071,153787,0
2014-07-21,12.99,12.99,12.791,12.888,163567,0
2014-07-22,12.968,13.15,12.848,13.079,77998,0
2014-07-23,13.15,13.19,12.976,12.998,80408,0
2014-07-24,13.062,13.111,12.752,12.769,116087,0
2014-07-25,12.705,12.84,12.696,12.752,131831,0
2014-07-28,12.743,12.752,12.353,12.521,230819,0
2014-07-29,12.569,12.902,12.553,12.727,134992,0
2014-07-30,12.769,13.007,12.727,12.919,147771,0
2014-07-31,12.752,12.872,12.425,12.561,209547,0
2014-08-01,12.561,12.8,12.434,12.512,237911,0
2014-08-04,12.561,12.944,12.504,12.831,173208,0
2014-08-05,12.721,12.951,12.592,12.713,124201,0
2014-08-06,12.449,13.014,12.449,12.864,99191,0
2014-08-07,12.936,12.976,12.419,12.521,168681,0
2014-08-08,11.875,11.875,10.633,11.39,759017,0
2014-08-11,11.475,12.09,11.461,12.074,388628,0
2014-08-12,11.963,12.012,11.286,11.341,636999,0
2014-08-13,11.334,11.533,11.239,11.286,255787,0
2014-08-14,11.325,11.493,11.173,11.397,340994,0
2014-08-15,11.518,11.628,11.286,11.316,280885,0
2014-08-18,11.382,11.533,11.294,11.404,257263,0
2014-08-19,11.382,11.533,11.252,11.301,239271,0
2014-08-20,11.245,11.301,10.886,10.903,401628,0
2014-08-21,10.903,11.156,10.64,11.056,577901,0
2014-08-22,11.015,11.428,10.911,11.357,345944,0
2014-08-25,11.404,11.413,10.959,11.102,313218,0
2014-08-26,11.078,11.35,11.023,11.072,245870,0
2014-08-27,11.072,11.252,11.039,11.102,201337,0
2014-08-28,11.031,11.254,11.005,11.233,148221,0
2014-08-29,11.279,11.352,11.15,11.191,129733,0
2014-09-02,11.207,11.318,11.093,11.254,172687,0
2014-09-03,11.287,11.392,11.022,11.135,381301,0
2014-09-04,11.135,11.279,10.885,10.91,207832,0
2014-09-05,10.893,11.191,10.764,11.031,297451,0
2014-09-08,11.031,11.279,10.94,11.102,188939,0
2014-09-09,11.102,11.24,10.764,10.764,240912,0
2014-09-10,10.789,11.014,10.748,10.982,154892,0
2014-09-11,10.94,11.039,10.814,10.846,134745,0
2014-09-12,10.869,10.869,10.597,10.644,143351,0
2014-09-15,10.668,10.684,10.461,10.597,212326,0
2014-09-16,10.597,10.597,10.428,10.444,221758,0
2014-09-17,10.428,10.474,10.155,10.187,240106,0
2014-09-18,10.234,10.307,10.13,10.13,210918,0
2014-09-19,10.146,10.226,9.632,9.76,548955,0
2014-09-22,9.792,10.04,9.68,9.994,213965,0
2014-09-23,9.962,10.01,9.815,9.88,207498,0
2014-09-24,9.903,10.321,9.903,10.25,258283,0
2014-09-25,10.208,10.25,9.88,9.954,144292,0
2014-09-26,9.994,10.29,9.954,10.226,270381,0
2014-09-29,10.081,10.162,9.864,9.88,149299,0
2014-09-30,9.896,9.937,9.534,9.558,289499,0
2014-10-01,9.55,9.641,9.3493,9.3738,207269,0
2014-10-02,9.3493,9.726,9.3324,9.59,258507,0
2014-10-03,9.711,9.726,9.504,9.558,182636,0
2014-10-06,9.59,9.68,9.3819,9.518,205071,0
2014-10-07,9.4959,9.59,9.3256,9.4472,304456,0
2014-10-08,9.4124,9.719,9.2943,9.704,244321,0
2014-10-09,9.711,9.726,9.4641,9.518,226380,0
2014-10-10,9.455,9.68,9.3653,9.3976,237827,0
2014-10-13,9.3653,9.664,9.3324,9.4214,172024,0
2014-10-14,9.534,9.88,9.3738,9.534,183285,0
2014-10-15,9.4382,9.856,9.357,9.792,219447,0
2014-10-16,9.606,9.928,9.59,9.711,191799,0
2014-10-17,9.856,9.928,9.489,9.534,228055,0
2014-10-20,9.534,9.695,9.512,9.641,145809,0
2014-10-21,9.655,9.864,9.598,9.792,149100,0
2014-10-22,9.832,9.832,9.455,9.481,125960,0
2014-10-23,9.59,9.8,9.512,9.751,251082,0
2014-10-24,9.8,9.841,9.512,9.664,177079,0
2014-10-27,9.704,9.719,9.357,9.59,321540,0
2014-10-28,9.648,10.25,9.641,10.25,180552,0
2014-10-29,10.234,10.307,10.055,10.155,106738,0
2014-10-30,10.089,10.411,10.089,10.338,125593,0
2014-10-31,10.498,10.773,10.428,10.708,225524,0
2014-11-03,10.692,10.773,10.453,10.547,206238,0
2014-11-04,10.489,10.629,10.226,10.453,156850,0
2014-11-05,10.547,10.547,10.307,10.378,121869,0
2014-11-06,10.403,10.531,10.234,10.531,204078,0
2014-11-07,10.572,11.078,10.453,10.869,245649,0
2014-11-10,10.893,10.932,10.386,10.489,152441,0
2014-11-11,10.489,10.522,9.969,10.047,251455,0
2014-11-12,10.033,10.072,9.978,10.047,190520,0
2014-11-13,10.047,10.138,9.777,9.792,203520,0
2014-11-14,9.792,10.025,9.68,9.985,213419,0
2014-11-17,9.978,9.978,9.695,9.808,145284,0
2014-11-18,9.832,9.888,9.695,9.848,217975,0
2014-11-19,9.864,9.937,9.573,9.735,163181,0
2014-11-20,9.704,9.785,9.655,9.726,149063,0
2014-11-21,9.841,9.856,9.704,9.719,176914,0
2014-11-24,9.76,9.848,9.711,9.808,115460,0
2014-11-25,9.8,9.848,9.512,9.525,134120,0
2014-11-26,9.518,9.641,9.512,9.607,120143,0
2014-11-28,9.599,9.599,9.0644,9.0644,109067,0
2014-12-01,9.0306,9.0559,8.5851,8.9183,260854,0
2014-12-02,9.0805,9.454,8.9663,9.2503,414639,0
2014-12-03,9.3087,10.111,9.1769,10.03,624627,0
2014-12-04,9.949,9.949,9.4959,9.591,284543,0
2014-12-05,9.574,9.99,9.574,9.859,151511,0
2014-12-08,9.812,10.036,9.771,9.835,200850,0
2014-12-09,9.633,10.313,9.599,10.313,180496,0
2014-12-10,10.282,10.307,9.779,9.788,231229,0
2014-12-11,9.812,10.225,9.812,10.053,149893,0
2014-12-12,9.958,10.015,9.55,9.657,244479,0
2014-12-15,9.674,9.827,9.3476,9.4372,206449,0
2014-12-16,9.1211,9.616,9.0222,9.518,293355,0
2014-12-17,9.582,10.265,9.471,10.242,189723,0
2014-12-18,10.387,10.549,10.153,10.438,258786,0
2014-12-19,10.438,10.711,10.307,10.688,546147,0
2014-12-22,10.719,10.785,10.185,10.608,423255,0
2014-12-23,10.743,10.835,10.396,10.446,173776,0
2014-12-24,10.483,10.735,10.438,10.633,111842,0
2014-12-26,10.711,10.867,10.557,10.574,76000,0
2014-12-29,10.557,10.752,10.541,10.665,87321,0
2014-12-30,10.696,10.882,10.599,10.769,146466,0
2014-12-31,10.769,10.835,10.566,10.574,147151,0
2015-01-02,10.574,10.696,10.169,10.532,172021,0
2015-01-05,10.446,10.508,9.876,10.07,149430,0
2015-01-06,10.095,10.169,9.674,9.794,162206,0
2015-01-07,9.859,9.958,9.674,9.794,140715,0
2015-01-08,9.899,10.153,9.867,10.023,127934,0
2015-01-09,10.061,10.061,9.745,9.812,99620,0
2015-01-12,9.771,9.907,9.599,9.72,100434,0
2015-01-13,9.812,10.03,9.565,9.779,171082,0
2015-01-14,9.641,9.827,9.471,9.771,109952,0
2015-01-15,9.851,9.907,9.518,9.599,116091,0
2015-01-16,9.55,9.794,9.3877,9.574,215214,0
2015-01-20,9.504,9.565,9.1769,9.3391,145036,0
2015-01-21,9.2919,9.534,9.2749,9.3231,70492,0
2015-01-22,9.4036,9.72,9.3003,9.665,113340,0
2015-01-23,9.665,9.665,9.4114,9.4372,56985,0
2015-01-26,9.4036,9.542,9.1769,9.3307,139846,0
2015-01-27,9.2259,9.4372,9.1929,9.3721,103085,0
2015-01-28,9.3877,9.4114,8.9494,8.9663,104834,0
2015-01-29,8.9494,9.3003,8.902,9.2098,142214,0
2015-01-30,9.1135,9.1844,8.902,8.9257,90303,0
2015-02-02,8.9411,9.1929,8.8447,9.1532,108434,0
2015-02-03,9.2503,9.542,9.2503,9.3956,142689,0
2015-02-04,9.2503,9.3809,9.1211,9.2749,106711,0
2015-02-05,9.2919,9.582,9.2919,9.55,88801,0
2015-02-06,9.599,9.697,9.4631,9.633,100136,0
2015-02-09,9.633,9.794,9.534,9.558,89982,0
2015-02-10,9.754,9.754,9.3809,9.55,106992,0
2015-02-11,9.504,9.665,9.4036,9.607,69133,0
2015-02-12,9.657,9.657,9.3956,9.4959,81049,0
2015-02-13,9.518,9.844,9.4462,9.827,128199,0
2015-02-17,9.827,10.078,9.745,10.015,105850,0
2015-02-18,9.924,10.07,9.924,10.036,105594,0
2015-02-19,10.036,10.33,9.99,10.169,110865,0
2015-02-20,10.169,10.169,9.982,10.111,90956,0
2015-02-23,10.07,10.07,9.827,9.949,90202,0
2015-02-24,9.924,9.99,9.851,9.99,54623,0
2015-02-25,9.958,10.111,9.876,10.111,82269,0
2015-02-26,10.07,10.307,9.99,10.243,89588,0
2015-02-27,10.193,10.275,10.014,10.036,68900,0
2015-03-02,10.053,10.078,9.858,9.957,71682,0
2015-03-03,9.907,9.957,9.711,9.719,56733,0
2015-03-04,9.663,10.006,9.663,9.973,95946,0
2015-03-05,9.965,9.973,9.736,9.842,52815,0
2015-03-06,9.719,9.817,9.531,9.588,85653,0
2015-03-09,9.622,9.727,9.4681,9.719,67885,0
2015-03-10,9.613,9.613,9.1972,9.2707,96314,0
2015-03-11,9.2707,9.4422,9.1887,9.4254,105870,0
2015-03-12,9.508,9.786,9.4342,9.76,99009,0
2015-03-13,10.464,10.619,9.899,10.373,236618,0
2015-03-16,10.38,10.485,9.849,9.965,246422,0
2015-03-17,9.81,9.923,9.63,9.679,183927,0
2015-03-18,9.704,10.266,9.704,10.208,195814,0
2015-03-19,10.087,10.266,9.998,10.169,114571,0
2015-03-20,10.208,10.283,10.036,10.102,234411,0
2015-03-23,10.07,10.456,10.07,10.448,160154,0
2015-03-24,10.291,10.464,10.128,10.422,151946,0
2015-03-25,10.493,10.493,10.161,10.208,116532,0
2015-03-26,9.477,9.769,9.3926,9.719,164200,0
2015-03-27,9.4342,9.4591,8.6747,8.8296,245930,0
2015-03-30,8.9046,8.9046,8.2682,8.4398,243359,0
2015-03-31,8.3974,8.4228,8.1126,8.3806,183024,0
2015-04-01,8.3163,8.6418,8.3163,8.6257,137976,0
2015-04-02,8.602,8.7568,8.569,8.6418,145818,0
2015-04-06,8.602,8.8464,8.5776,8.6663,126214,0
2015-04-07,8.6917,9.0424,8.6917,8.9435,145381,0
2015-04-08,8.9605,9.531,8.9605,9.0839,291883,0
2015-04-09,9.0839,9.1312,8.8624,8.9046,150875,0
2015-04-10,8.9046,9.0678,8.7568,8.8624,219830,0
2015-04-13,8.8624,8.9774,8.8378,8.8709,109671,0
2015-04-14,8.8709,8.9689,8.7887,8.8133,129523,0
2015-04-15,8.8546,9.017,8.7887,8.805,241632,0
2015-04-16,8.7973,8.936,8.7407,8.7643,127642,0
2015-04-17,8.6917,8.8792,8.6332,8.805,102687,0
2015-04-20,8.8296,9.0915,8.8296,8.9283,99845,0
2015-04-21,8.9605,9.1083,8.8296,8.8963,81186,0
2015-04-22,8.936,9.2462,8.8464,9.1633,77789,0
2015-04-23,9.1633,9.3045,9.0754,9.0999,72296,0
2015-04-24,9.0999,9.2226,9.051,9.1236,76106,0
2015-04-27,9.1802,9.4422,9.1397,9.1633,113224,0
2015-04-28,9.1802,9.501,9.1802,9.4591,107464,0
2015-04-29,9.3847,9.4254,9.0999,9.116,85162,0
2015-04-30,9.1236,9.1236,8.7973,8.8709,129523,0
2015-05-01,8.8878,8.952,8.5361,8.5859,126334,0
2015-05-04,8.6257,8.8878,8.6172,8.6503,105381,0
2015-05-05,8.6172,8.7322,8.3806,8.4617,79156,0
2015-05-06,8.5116,8.6172,8.3806,8.5361,122022,0
2015-05-07,8.5116,8.6257,8.3239,8.5776,129491,0
2015-05-08,8.6257,8.7,8.3561,8.4228,108934,0
2015-05-11,8.4398,8.6663,8.3806,8.4313,144837,0
2015-05-12,8.1845,8.805,8.176,8.717,143153,0
2015-05-13,8.7973,9.2301,8.7322,9.116,133322,0
2015-05-14,9.1887,9.2056,8.7805,9.017,94477,0
2015-05-15,9.051,9.1548,8.8792,9.1312,70791,0
2015-05-18,9.1312,9.1718,8.9046,9.0087,204686,0
2015-05-19,9.017,9.3769,8.9851,9.3518,241396,0
2015-05-20,9.3847,9.647,9.2462,9.63,158318,0
2015-05-21,9.647,9.736,9.571,9.63,98520,0
2015-05-22,9.63,9.63,9.4929,9.531,67762,0
2015-05-26,9.485,9.596,9.2301,9.4174,147725,0
2015-05-27,9.4254,9.508,9.3205,9.485,111386,0
2015-05-28,9.4511,9.548,9.4342,9.531,53172,0
2015-05-29,9.64,9.851,9.2951,9.844,292814,0
2015-06-01,9.851,10.377,9.68,10.279,312075,0
2015-06-02,10.271,10.444,10.164,10.436,118073,0
2015-06-03,10.461,10.624,10.319,10.436,147990,0
2015-06-04,10.369,10.507,10.295,10.482,106545,0
2015-06-05,10.482,10.762,10.461,10.689,142019,0
2015-06-08,10.696,10.894,10.616,10.64,239663,0
2015-06-09,10.665,11.059,10.64,10.984,212343,0
2015-06-10,10.984,11.246,10.599,10.648,349860,0
2015-06-11,10.713,10.878,10.681,10.878,201578,0
2015-06-12,10.878,10.942,10.728,10.754,118491,0
2015-06-15,10.821,10.886,10.574,10.812,175543,0
2015-06-16,10.762,10.91,10.524,10.838,114956,0
2015-06-17,10.878,11.116,10.878,11.017,120075,0
2015-06-18,11.051,11.107,10.878,10.918,124583,0
2015-06-19,10.942,11.009,10.665,10.673,228813,0
2015-06-22,10.754,10.838,10.689,10.796,51200,0
2015-06-23,10.728,11.043,10.705,11.026,128280,0
2015-06-24,10.975,11.075,10.745,10.91,85697,0
2015-06-25,10.91,11.026,10.846,10.95,85208,0
2015-06-26,10.984,11.075,10.821,10.934,275623,0
2015-06-29,10.829,10.91,10.436,10.453,77896,0
2015-06-30,10.574,10.616,10.377,10.557,89308,0
2015-07-01,10.633,10.838,10.583,10.796,105446,0
2015-07-02,10.846,10.861,10.532,10.737,89963,0
2015-07-06,10.599,10.599,10.148,10.352,182978,0
2015-07-07,10.377,10.403,10.181,10.221,132386,0
2015-07-08,10.114,10.295,10.048,10.089,317681,0
2015-07-09,10.262,10.319,10.001,10.048,120075,0
2015-07-10,10.04,10.419,10.017,10.377,107154,0
2015-07-13,10.427,10.566,10.287,10.515,111663,0
2015-07-14,10.474,10.549,10.419,10.507,63897,0
2015-07-15,10.482,10.541,10.164,10.221,56028,0
2015-07-16,10.262,10.326,10.155,10.262,82407,0
2015-07-17,10.247,10.247,9.96,10.073,67170,0
2015-07-20,10.04,10.131,9.877,9.885,41082,0
2015-07-21,9.859,10.04,9.859,9.992,58392,0
2015-07-22,9.925,9.976,9.868,9.925,57785,0
2015-07-23,9.934,9.934,9.564,9.885,73020,0
2015-07-24,9.859,9.859,9.2209,9.3264,114101,0
2015-07-27,9.138,9.508,9.0983,9.4254,61075,0
2015-07-28,9.4174,9.605,9.1701,9.531,86429,0
2015-07-29,9.4929,9.581,9.2698,9.2783,66195,0
2015-07-30,9.2538,9.3759,9.1218,9.3595,94352,0
2015-07-31,9.3036,9.4511,9.2698,9.3838,64120,0
2015-08-03,9.3341,9.3679,8.9334,9.0568,82082,0
2015-08-04,9.0062,9.1701,8.8929,9.0813,50957,0
2015-08-05,9.0398,9.1785,8.8261,8.8929,63147,0
2015-08-06,8.8843,8.9097,8.7365,8.8184,70190,0
2015-08-07,8.7439,9.0145,8.7439,8.9174,76067,0
2015-08-10,8.9174,9.0652,8.9012,9.0398,133485,0
2015-08-11,8.6299,8.7525,8.0636,8.3264,105500,0
2015-08-12,8.2106,8.6215,8.2106,8.5311,131897,0
2015-08-13,8.4981,8.5724,7.8341,7.8504,137996,0
2015-08-14,7.8504,7.998,7.6699,7.7276,102398,0
2015-08-17,7.7029,8.1219,7.473,8.1058,175787,0
2015-08-18,8.0973,8.1692,7.9247,8.1379,88258,0
2015-08-19,8.0636,8.1777,7.9396,8.0306,83017,0
2015-08-20,7.9396,7.9733,7.8421,7.867,85821,0
2015-08-21,7.7276,8.6789,7.6699,8.5555,236128,0
2015-08-24,8.1862,8.5065,7.9329,8.2859,193377,0
2015-08-25,8.5065,8.564,7.6126,7.629,102644,0
2015-08-26,7.752,7.8341,7.4977,7.7602,121417,0
2015-08-27,7.7931,8.1692,7.6946,7.9892,107520,0
2015-08-28,7.9329,8.3289,7.9329,8.2547,96074,0
2015-08-31,8.2293,8.4448,8.1464,8.3206,117031,0
2015-09-01,8.0982,8.263,8.0306,8.056,106493,0
2015-09-02,8.2123,8.2208,7.9247,8.1227,86867,0
2015-09-03,8.1388,8.717,8.1312,8.2715,294400,0
2015-09-04,8.204,8.3035,7.9892,8.17,112914,0
2015-09-08,8.3121,8.5099,8.3121,8.4448,97043,0
2015-09-09,8.5268,8.5589,8.2799,8.2952,104070,0
2015-09-10,8.3035,8.4363,8.2376,8.4194,60702,0
2015-09-11,8.3772,8.394,7.9565,8.1464,105645,0
2015-09-14,8.1312,8.1312,7.8496,7.9733,128664,0
2015-09-15,7.9733,8.2799,7.9733,8.204,96195,0
2015-09-16,8.2376,8.5014,8.1869,8.4448,68573,0
2015-09-17,8.46,8.5429,8.3772,8.4769,90638,0
2015-09-18,8.3687,8.4854,8.2952,8.4769,150350,0
2015-09-21,8.5429,8.5429,8.2715,8.3121,71117,0
2015-09-22,8.2547,8.2799,8.0898,8.1388,84079,0
2015-09-23,8.17,8.2123,7.8829,8.056,105888,0
2015-09-24,8.0054,8.2462,7.8829,8.2293,144675,0
2015-09-25,8.3289,8.411,7.9733,8.3603,101042,0
2015-09-28,8.2876,8.2952,7.9816,8.0224,106724,0
2015-09-29,8.0475,8.1464,7.9816,8.0644,57184,0
2015-09-30,8.1067,8.2293,8.0306,8.1549,60212,0
2015-10-01,8.1786,8.4194,8.1786,8.263,124302,0
2015-10-02,8.3206,9.806,8.3206,9.731,353159,0
2015-10-05,9.863,10.111,9.477,9.666,339551,0
2015-10-06,9.658,10.591,9.624,10.219,231645,0
2015-10-07,10.284,10.565,10.268,10.565,243156,0
2015-10-08,10.608,10.608,10.268,10.309,318875,0
2015-10-09,10.252,10.401,10.244,10.301,178820,0
2015-10-12,10.325,10.705,10.316,10.599,230253,0
2015-10-13,10.573,11.135,10.54,10.985,183061,0
2015-10-14,10.936,11.135,10.746,10.896,211049,0
2015-10-15,11.003,11.184,10.943,11.168,182699,0
2015-10-16,11.201,11.201,11.053,11.127,137024,0
2015-10-19,11.028,11.654,11.02,11.464,383029,0
2015-10-20,11.464,11.853,11.432,11.803,222921,0
2015-10-21,11.803,11.902,11.392,11.605,208141,0
2015-10-22,11.721,11.893,11.645,11.779,160285,0
2015-10-23,11.885,12.207,11.763,12.192,150593,0
2015-10-26,12.051,12.265,11.928,11.994,140174,0
2015-10-27,11.919,12.067,11.464,11.589,189725,0
2015-10-28,11.597,12.249,11.515,12.233,219408,0
2015-10-29,12.183,12.785,12.183,12.563,215287,0
2015-10-30,12.521,12.884,12.39,12.719,213835,0
2015-11-02,12.736,13,12.487,12.984,252828,0
2015-11-03,12.967,13.273,12.678,13.067,242912,0
2015-11-04,13.049,13.084,12.63,12.711,131789,0
2015-11-05,12.685,12.762,12.521,12.644,68816,0
2015-11-06,12.571,12.702,12.554,12.621,161738,0
2015-11-09,12.678,12.754,12.448,12.571,155869,0
2015-11-10,11.747,12.365,11.423,11.77,324932,0
2015-11-11,11.828,12.084,11.721,11.936,146354,0
2015-11-12,12.017,12.274,11.54,11.795,235885,0
2015-11-13,11.696,12.241,11.629,12.042,240852,0
2015-11-16,11.994,12.487,11.944,12.282,194210,0
2015-11-17,12.265,12.265,11.96,11.976,177126,0
2015-11-18,11.944,12.084,11.811,12.002,235278,0
2015-11-19,11.868,12.051,11.77,11.868,115580,0
2015-11-20,11.86,11.911,11.637,11.712,116428,0
2015-11-23,11.622,11.845,11.622,11.738,186455,0
2015-11-24,11.637,11.836,11.556,11.747,197722,0
2015-11-25,11.589,11.845,11.589,11.763,164767,0
2015-11-27,11.729,12.043,11.523,12.043,57898,0
2015-11-30,12.035,12.035,11.712,11.869,293645,0
2015-12-01,11.869,12.017,11.869,11.945,191638,0
2015-12-02,11.937,12.102,11.92,11.961,102877,0
2015-12-03,11.961,12.135,11.662,11.729,155971,0
2015-12-04,11.705,12.111,11.653,11.945,101944,0
2015-12-07,11.886,12.011,11.505,11.747,130776,0
2015-12-08,11.67,11.819,11.539,11.555,93380,0
2015-12-09,11.547,11.77,11.356,11.463,131743,0
2015-12-10,11.364,11.414,11.19,11.29,146339,0
2015-12-11,11.116,11.356,11.016,11.058,112560,0
2015-12-14,11.016,11.314,10.999,11.148,125056,0
2015-12-15,11.299,11.39,11.165,11.264,88430,0
2015-12-16,11.446,11.712,11.305,11.497,155629,0
2015-12-17,11.48,11.705,11.305,11.34,124744,0
2015-12-18,11.273,11.911,11.273,11.679,591754,0
2015-12-21,11.803,11.869,11.421,11.653,117990,0
2015-12-22,11.653,11.853,11.547,11.828,68624,0
2015-12-23,11.877,11.977,11.721,11.788,65510,0
2015-12-24,11.779,11.845,11.679,11.788,39623,0
2015-12-28,11.779,11.779,11.463,11.645,52760,0
2015-12-29,11.696,11.986,11.53,11.747,108291,0
2015-12-30,11.653,11.721,11.34,11.348,66107,0
2015-12-31,11.34,11.455,11.107,11.19,150502,0
2016-01-04,10.925,11.025,10.535,10.776,177706,0
2016-01-05,10.851,10.875,10.62,10.834,105318,0
2016-01-06,10.643,10.909,10.361,10.42,178271,0
2016-01-07,10.13,10.353,10.062,10.246,119042,0
2016-01-08,10.278,10.37,9.922,10.005,196389,0
2016-01-11,9.972,10.088,9.714,9.871,166481,0
2016-01-12,9.997,10.229,9.623,9.839,127365,0
2016-01-13,9.905,9.989,9.3493,9.3906,170729,0
2016-01-14,9.4591,9.913,9.4412,9.739,111259,0
2016-01-15,9.4332,9.773,9.127,9.748,179011,0
2016-01-19,9.889,9.889,9.3578,9.532,146220,0
2016-01-20,9.3747,9.871,9.2005,9.739,116088,0
2016-01-21,9.632,9.839,9.564,9.657,85825,0
2016-01-22,9.854,9.948,9.615,9.773,84461,0
2016-01-25,9.657,9.782,9.492,9.54,74268,0
2016-01-26,9.532,9.649,9.3493,9.4163,91277,0
2016-01-27,9.4074,9.739,9.2674,9.665,128232,0
2016-01-28,9.739,10.113,9.739,9.88,90407,0
2016-01-29,9.889,10.395,9.889,10.378,149427,0
2016-02-01,10.278,10.462,10.187,10.395,80882,0
2016-02-02,10.229,10.286,9.83,9.931,126553,0
2016-02-03,10.029,10.196,9.863,10.13,61499,0
2016-02-04,10.104,10.353,10.088,10.121,71378,0
2016-02-05,10.13,10.229,9.782,9.931,108935,0
2016-02-08,9.789,9.989,9.623,9.773,67175,0
2016-02-09,9.641,10.029,9.623,9.931,53439,0
2016-02-10,9.871,10.22,9.735,9.765,74180,0
2016-02-11,9.573,9.847,9.492,9.714,63856,0
2016-02-12,9.847,9.897,9.714,9.756,52735,0
2016-02-16,9.897,10.036,9.532,9.913,115445,0
2016-02-17,9.956,10.146,9.83,9.847,74182,0
2016-02-18,9.88,9.88,9.606,9.739,74840,0
2016-02-19,9.714,10.121,9.714,10.005,80164,0
2016-02-22,10.079,10.509,9.956,10.079,184697,0
2016-02-23,10.071,10.577,9.964,10.104,135840,0
2016-02-24,9.98,10.535,9.98,10.526,54474,0
2016-02-25,10.483,10.659,10.353,10.462,35303,0
2016-02-26,10.462,10.694,10.428,10.501,43629,0
2016-02-29,10.476,10.943,10.462,10.677,214717,0
2016-03-01,10.735,11.093,10.718,11.069,80286,0
2016-03-02,11.027,11.119,10.836,10.993,99136,0
2016-03-03,11.027,11.286,10.84,11.251,82866,0
2016-03-04,11.286,11.552,11.119,11.36,84930,0
2016-03-07,11.344,12.11,11.305,12.11,130233,0
2016-03-08,11.969,12.11,11.735,11.752,126359,0
2016-03-09,11.834,12.326,11.668,11.96,157005,0
2016-03-10,12.051,12.051,11.585,11.76,120129,0
2016-03-11,11.76,12.051,10.621,10.752,237140,0
2016-03-14,10.661,10.692,10.069,10.128,199321,0
2016-03-15,10.119,10.119,9.753,9.778,131223,0
2016-03-16,9.787,10.027,9.611,9.911,100174,0
2016-03-17,9.902,10.269,9.744,10.22,102343,0
2016-03-18,10.277,10.277,9.586,9.827,245580,0
2016-03-21,9.787,9.844,9.3946,9.77,160736,0
2016-03-22,9.661,9.744,9.504,9.67,92141,0
2016-03-23,9.695,9.787,9.519,9.687,142989,0
2016-03-24,9.653,10.043,9.577,9.844,97227,0
2016-03-28,9.835,9.886,9.479,9.4949,115201,0
2016-03-29,9.4531,9.695,9.3036,9.56,147684,0
2016-03-30,9.569,9.778,9.479,9.577,130154,0
2016-03-31,9.569,9.937,9.56,9.818,391220,0
2016-04-01,9.737,9.778,9.3857,9.4452,156624,0
2016-04-04,9.3695,9.536,9.3695,9.4194,196582,0
2016-04-05,9.3695,9.4026,8.7611,8.7947,212194,0
2016-04-06,8.8278,8.8658,8.4203,8.537,164983,0
2016-04-07,8.4617,8.6698,8.4287,8.52,530529,0
2016-04-08,8.6366,8.8701,8.4372,8.537,140624,0
2016-04-11,8.5699,8.7611,8.5453,8.5615,86017,0
2016-04-12,8.6366,8.8955,8.6112,8.8615,104503,0
2016-04-13,8.9528,9.0196,8.7448,8.9782,150148,0
2016-04-14,8.9443,9.0704,8.8218,9.0282,130359,0
2016-04-15,9.0028,9.2318,9.0028,9.1118,88342,0
2016-04-18,9.1118,9.3273,9.0365,9.2951,84593,0
2016-04-19,9.3442,9.661,9.3205,9.4026,83476,0
2016-04-20,9.479,9.479,9.3205,9.3936,110688,0
2016-04-21,9.4194,9.553,9.2951,9.4194,72465,0
2016-04-22,9.4114,9.553,9.2698,9.3857,107864,0
2016-04-25,9.3359,9.3857,9.0315,9.3527,127733,0
2016-04-26,9.3359,9.487,9.1076,9.4114,110002,0
2016-04-27,9.3857,9.532,9.2951,9.4621,92432,0
2016-04-28,9.513,9.895,9.3936,9.761,160367,0
2016-04-29,9.753,9.814,9.3442,9.3612,117128,0
2016-05-02,9.4194,9.86,9.3484,9.794,233123,0
2016-05-03,9.678,9.787,9.4452,9.4621,218372,0
2016-05-04,9.4283,9.649,9.3612,9.504,150800,0
2016-05-05,9.569,9.711,9.3036,9.3273,111085,0
2016-05-06,9.2783,9.528,9.2614,9.4531,96328,0
2016-05-09,9.4283,9.504,9.2529,9.3695,89473,0
2016-05-10,9.3527,9.56,9.3036,9.528,108285,0
2016-05-11,9.661,10.668,9.569,10.302,246504,0
2016-05-12,10.285,10.294,9.1076,9.1363,347651,0
2016-05-13,9.1118,9.2031,8.8033,8.936,183119,0
2016-05-16,8.9697,9.1532,8.8531,9.0535,163057,0
2016-05-17,8.9942,9.3205,8.7534,8.8033,183718,0
2016-05-18,8.7779,9.1363,8.7779,9.045,124178,0
2016-05-19,9.0704,9.1363,8.6198,8.9443,213382,0
2016-05-20,9.0028,9.2614,8.9614,9.2445,180806,0
2016-05-23,9.2031,9.3769,9.1532,9.236,198529,0
2016-05-24,9.3036,9.569,9.2783,9.4452,129566,0
2016-05-25,9.4362,9.4949,9.236,9.3036,117718,0
2016-05-26,9.3779,9.479,9.2529,9.3036,168750,0
2016-05-27,9.2951,9.4293,9.2445,9.4036,113422,0
2016-05-31,9.4293,9.529,9.2529,9.3205,217871,0
2016-06-01,9.2529,9.52,9.2529,9.4204,174976,0
2016-06-02,9.4114,9.513,9.2529,9.3695,163659,0
2016-06-03,9.3205,9.4204,9.2191,9.2276,128166,0
2016-06-06,9.2107,9.4036,9.2107,9.236,196107,0
2016-06-07,9.2107,9.3273,9.2107,9.2529,177882,0
2016-06-08,9.2951,9.3695,9.1278,9.1439,217801,0
2016-06-09,9.1439,9.3122,8.8421,8.8507,320638,0
2016-06-10,8.8176,9.0855,8.7297,8.9597,134293,0
2016-06-13,9.0095,9.1024,8.9426,9.0348,158998,0
2016-06-14,9.0095,9.2022,9.001,9.1853,208770,0
2016-06-15,9.2529,9.2698,9.1684,9.1853,132950,0
2016-06-16,9.16,9.16,8.8843,8.9012,168184,0
2016-06-17,8.8843,9.0264,8.6917,8.7499,249775,0
2016-06-20,8.8589,9.077,8.8253,8.9426,93792,0
2016-06-21,9.001,9.0179,8.6586,8.7,135569,0
2016-06-22,8.7585,8.8176,8.6249,8.6332,136016,0
2016-06-23,8.6917,9.1769,8.6586,9.1024,171048,0
2016-06-24,8.7423,8.8843,8.6121,8.734,338708,0
2016-06-27,8.6249,8.6832,8.1803,8.2479,163655,0
2016-06-28,8.3814,8.4989,8.1886,8.2225,142603,0
2016-06-29,8.3483,8.6503,8.3483,8.6249,183583,0
2016-06-30,8.6249,9.1853,8.6164,9.1109,330912,0
2016-07-01,9.16,9.3188,8.9765,9.0433,138715,0
2016-07-05,8.9266,9.1354,8.9012,9.0264,164275,0
2016-07-06,9.001,9.0855,8.8843,9.0602,183602,0
2016-07-07,9.0179,9.16,8.7499,8.9926,203739,0
2016-07-08,9.0264,9.3779,9.001,9.3695,191216,0
2016-07-11,9.4204,9.4372,9.2951,9.3695,113624,0
2016-07-12,9.4631,9.68,9.3946,9.588,144905,0
2016-07-13,9.647,9.738,9.513,9.621,257305,0
2016-07-14,9.755,9.764,9.604,9.621,141849,0
2016-07-15,9.705,9.705,9.52,9.654,136455,0
2016-07-18,9.654,9.755,9.617,9.629,88578,0
2016-07-19,9.629,9.738,9.579,9.629,87317,0
2016-07-20,9.697,9.764,9.562,9.588,44223,0
2016-07-21,9.663,9.663,9.52,9.554,134336,0
2016-07-22,9.537,9.621,9.505,9.579,91006,0
2016-07-25,9.612,9.612,9.2276,9.2783,65133,0
2016-07-26,9.2783,9.48,9.2783,9.4036,78134,0
2016-07-27,9.48,9.838,9.4462,9.813,102433,0
2016-07-28,9.764,9.796,9.663,9.68,100017,0
2016-07-29,9.68,9.68,9.454,9.595,128480,0
2016-08-01,9.647,9.647,9.4036,9.621,79450,0
2016-08-02,9.638,9.821,9.621,9.629,81369,0
2016-08-03,9.57,9.722,9.57,9.604,104395,0
2016-08-04,9.629,9.738,9.588,9.588,71915,0
2016-08-05,9.689,9.855,9.588,9.806,113841,0
2016-08-08,9.847,9.847,9.693,9.713,81496,0
2016-08-09,9.764,9.838,9.562,9.722,96681,0
2016-08-10,9.855,9.855,9.4631,9.554,169527,0
2016-08-11,9.588,9.897,9.579,9.872,198437,0
2016-08-12,9.855,10.039,9.772,9.931,78052,0
2016-08-15,9.981,10.073,9.813,9.864,89183,0
2016-08-16,9.829,9.949,9.797,9.914,86950,0
2016-08-17,9.864,10.056,9.788,10.056,137204,0
2016-08-18,9.99,10.149,9.889,10.023,180402,0
2016-08-19,10.015,10.02,9.897,9.897,97418,0
2016-08-22,9.897,10.124,9.897,10.007,141342,0
2016-08-23,10.047,10.06,9.914,9.949,123449,0
2016-08-24,9.931,10.047,9.864,9.897,262365,0
2016-08-25,9.881,9.981,9.806,9.897,138054,0
2016-08-26,9.923,10.047,9.764,9.897,128220,0
2016-08-29,9.872,9.973,9.864,9.897,117756,0
2016-08-30,9.872,10.008,9.821,9.914,97446,0
2016-08-31,9.864,9.931,9.788,9.838,92019,0
2016-09-01,9.847,9.847,9.553,9.746,99361,0
2016-09-02,9.821,9.872,9.805,9.847,71759,0
2016-09-06,9.864,9.864,9.662,9.705,141113,0
2016-09-07,9.696,9.829,9.577,9.636,140390,0
2016-09-08,9.662,9.696,9.536,9.569,117401,0
2016-09-09,9.527,9.536,9.1566,9.165,118555,0
2016-09-12,9.1152,9.258,9.039,9.2327,108218,0
2016-09-13,9.0983,9.2157,8.8539,8.8878,83801,0
2016-09-14,8.9545,8.9571,8.6857,8.7863,71489,0
2016-09-15,8.8116,8.8963,8.6942,8.7863,75419,0
2016-09-16,8.7525,8.9046,8.6689,8.8709,320280,0
2016-09-19,8.9377,9.2496,8.9132,9.1989,136028,0
2016-09-20,9.2157,9.2157,9.0644,9.0813,94608,0
2016-09-21,9.0813,9.3417,9.0813,9.2919,144560,0
2016-09-22,9.3759,9.602,9.3501,9.593,121198,0
2016-09-23,9.569,9.611,9.3926,9.518,89283,0
2016-09-26,9.518,9.536,9.1481,9.165,112644,0
2016-09-27,9.1566,9.3501,9.1067,9.3171,66777,0
2016-09-28,9.3087,9.486,9.2411,9.4601,64977,0
2016-09-29,9.4949,9.544,9.2242,9.2833,53524,0
2016-09-30,9.3087,9.586,9.2919,9.4949,142132,0
2016-10-03,9.486,9.611,9.4392,9.56,105044,0
2016-10-04,9.56,9.636,9.4691,9.527,86655,0
2016-10-05,9.586,9.78,9.569,9.645,100710,0
2016-10-06,9.696,9.906,9.636,9.838,78065,0
2016-10-07,9.864,9.914,9.653,9.763,89625,0
2016-10-10,9.821,10.107,9.821,10.057,126688,0
2016-10-11,10.04,10.04,9.763,9.829,77203,0
2016-10-12,9.855,9.965,9.763,9.949,66733,0
2016-10-13,9.838,9.847,9.569,9.593,73554,0
2016-10-14,9.662,9.805,9.569,9.653,138483,0
2016-10-17,9.645,9.772,9.589,9.713,49549,0
2016-10-18,9.812,9.855,9.721,9.746,65858,0
2016-10-19,9.78,9.914,9.679,9.805,97186,0
2016-10-20,9.738,9.949,9.738,9.847,68235,0
2016-10-21,9.746,9.847,9.696,9.78,60578,0
2016-10-24,9.847,10.04,9.746,9.754,80810,0
2016-10-25,9.772,9.805,9.611,9.662,45534,0
2016-10-26,9.602,9.662,9.4094,9.4094,75517,0
2016-10-27,9.486,9.486,9.2919,9.3003,42399,0
2016-10-28,9.2749,9.3417,9.1236,9.1566,59744,0
2016-10-31,9.1903,9.2242,9.0476,9.2242,68677,0
2016-11-01,9.2157,9.2327,9.0306,9.1566,71523,0
2016-11-02,9.1397,9.2327,9.039,9.0559,42592,0
2016-11-03,8.9799,9.1566,8.9631,8.9883,72014,0
2016-11-04,9.0137,9.1989,8.9883,8.9968,79070,0
2016-11-07,9.1903,9.4006,8.9799,9.3247,113099,0
2016-11-08,9.3417,9.679,9.1566,9.577,70762,0
2016-11-09,9.1152,9.906,8.6181,9.906,167471,0
2016-11-10,9.4691,10.083,9.4094,9.999,193038,0
2016-11-11,9.999,10.815,9.965,10.494,238541,0
2016-11-14,10.519,11.135,9.746,11.051,607488,0
2016-11-15,11.043,11.421,10.924,11.37,250770,0
2016-11-16,11.445,11.792,11.445,11.598,388210,0
2016-11-17,11.69,11.809,11.445,11.471,203117,0
2016-11-18,11.556,11.707,11.304,11.396,224505,0
2016-11-21,11.412,11.63,11.412,11.581,225825,0
2016-11-22,11.733,11.792,11.523,11.681,297993,0
2016-11-23,11.656,11.935,11.656,11.766,216663,0
2016-11-25,11.63,12.06,11.63,11.892,185999,0
2016-11-28,11.917,11.926,11.403,11.53,227425,0
2016-11-29,11.581,11.852,11.573,11.589,182868,0
2016-11-30,11.734,11.793,11.564,11.606,155190,0
2016-12-01,12.257,12.663,11.945,12.553,552571,0
2016-12-02,12.561,12.672,12.173,12.426,291141,0
2016-12-05,12.765,12.933,12.638,12.705,380718,0
2016-12-06,12.891,13.315,12.739,13.061,289439,0
2016-12-07,13.373,13.609,13.052,13.221,411671,0
2016-12-08,13.381,13.821,13.27,13.812,434294,0
2016-12-09,14.015,14.015,13.543,13.695,417565,0
2016-12-12,13.821,13.948,13.246,13.331,532707,0
2016-12-13,13.567,13.803,13.213,13.5,551266,0
2016-12-14,13.461,13.5,13.066,13.164,462685,0
2016-12-15,13.076,13.648,13.076,13.49,385351,0
2016-12-16,13.559,13.934,13.461,13.934,782393,0
2016-12-19,14.012,14.191,13.785,13.895,263954,0
2016-12-20,13.905,14.428,13.815,14.211,260281,0
2016-12-21,14.152,14.171,13.925,13.964,115897,0
2016-12-22,14.201,14.201,13.568,13.618,216407,0
2016-12-23,13.638,13.855,13.559,13.727,107458,0
2016-12-27,13.638,14.052,13.628,13.865,119210,0
2016-12-28,13.855,14.052,13.825,14.032,175441,0
2016-12-29,14.012,14.239,13.865,14.022,139573,0
2016-12-30,14.022,14.022,13.618,13.717,123039,0
2017-01-03,13.865,14.002,13.628,13.767,144731,0
2017-01-04,13.875,14.152,13.815,14.022,201032,0
2017-01-05,13.944,13.954,13.421,13.598,151016,0
2017-01-06,13.698,13.771,13.531,13.578,108217,0
2017-01-09,13.51,13.54,13.253,13.361,125309,0
2017-01-10,13.471,13.688,13.411,13.588,113772,0
2017-01-11,13.588,13.707,13.451,13.608,125378,0
2017-01-12,13.549,13.557,13.036,13.234,125159,0
2017-01-13,13.341,13.865,13.293,13.322,176958,0
2017-01-17,13.303,13.341,13.095,13.124,170402,0
2017-01-18,13.124,13.273,13.124,13.234,109591,0
2017-01-19,13.273,13.273,13.026,13.115,88811,0
2017-01-20,13.164,13.278,13.086,13.154,96806,0
2017-01-23,13.164,13.253,13.124,13.184,93396,0
2017-01-24,13.174,13.559,13.174,13.421,83372,0
2017-01-25,13.431,13.431,13.105,13.322,210343,0
2017-01-26,13.322,13.371,13.105,13.283,90230,0
2017-01-27,13.283,13.303,13.144,13.234,81946,0
2017-01-30,13.124,13.124,12.75,12.849,113695,0
2017-01-31,12.917,13.026,12.735,12.819,107059,0
2017-02-01,12.898,13.115,12.859,13.036,113598,0
2017-02-02,12.898,12.957,12.656,12.671,126138,0
2017-02-03,12.71,12.997,12.71,12.957,92558,0
2017-02-06,12.829,13.036,12.74,12.799,102789,0
2017-02-07,12.859,12.917,12.602,12.917,163103,0
2017-02-08,12.819,12.927,12.513,12.72,86727,0
2017-02-09,12.69,12.937,12.68,12.789,87827,0
2017-02-10,12.907,13.066,12.789,13.036,82167,0
2017-02-13,13.086,13.332,12.898,12.947,103931,0
2017-02-14,12.898,13.016,12.661,12.997,139284,0
2017-02-15,13.007,13.056,12.829,13.026,88213,0
2017-02-16,13.007,13.066,12.888,13.026,85918,0
2017-02-17,13.026,13.115,12.937,13.105,123620,0
2017-02-21,13.204,13.253,13.066,13.124,84216,0
2017-02-22,13.134,13.224,13.007,13.086,102240,0
2017-02-23,13.164,13.174,12.77,13.046,124062,0
2017-02-24,13.026,13.461,12.947,13.431,180144,0
2017-02-27,13.48,13.619,13.391,13.579,268901,0
2017-02-28,13.54,13.55,13.005,13.114,155865,0
2017-03-01,13.371,13.55,13.332,13.5,148991,0
2017-03-02,13.49,13.53,13.242,13.361,83699,0
2017-03-03,13.351,13.5,13.252,13.332,74947,0
2017-03-06,13.262,13.272,12.985,13.034,92642,0
2017-03-07,12.985,13.064,12.915,13.024,54464,0
2017-03-08,13.084,13.183,13.005,13.034,63744,0
2017-03-09,13.044,13.104,12.816,12.846,107748,0
2017-03-10,12.955,13.005,12.747,12.826,94302,0
2017-03-13,12.846,13.044,12.846,13.024,66778,0
2017-03-14,12.896,13.064,12.747,12.935,47005,0
2017-03-15,13.034,13.273,12.955,13.094,84193,0
2017-03-16,13.163,13.163,12.995,13.143,75122,0
2017-03-17,13.143,14.541,13.104,14.035,528276,0
2017-03-20,14.105,14.393,14.025,14.145,166772,0
2017-03-21,14.145,14.283,13.292,13.302,175803,0
2017-03-22,13.292,13.619,13.233,13.49,132414,0
2017-03-23,13.52,13.966,13.381,13.758,125919,0
2017-03-24,13.787,14.005,13.272,13.391,123810,0
2017-03-27,13.233,13.689,13.163,13.579,66461,0
2017-03-28,13.52,13.797,13.462,13.649,73603,0
2017-03-29,13.629,13.946,13.579,13.857,113853,0
2017-03-30,13.857,14.263,13.797,14.095,156472,0
2017-03-31,14.075,14.164,13.857,14.055,118130,0
2017-04-03,14.055,14.1,13.907,13.956,166144,0
2017-04-04,13.966,14.233,13.966,14.145,123392,0
2017-04-05,14.273,14.402,13.857,13.907,182565,0
2017-04-06,13.917,13.976,13.728,13.887,111421,0
2017-04-07,13.857,14.184,13.708,14.155,90559,0
2017-04-10,14.214,14.323,13.956,14.065,62993,0
2017-04-11,14.015,14.481,13.946,14.471,146037,0
2017-04-12,14.402,14.402,13.956,14.105,84747,0
2017-04-13,14.065,14.164,13.827,13.927,65270,0
2017-04-17,13.927,14.303,13.887,14.214,90191,0
2017-04-18,14.125,14.343,14.065,14.283,102819,0
2017-04-19,14.363,14.383,14.164,14.283,60183,0
2017-04-20,14.363,14.66,14.253,14.561,106530,0
2017-04-21,14.531,14.729,14.461,14.679,87909,0
2017-04-24,14.977,15.245,14.739,14.977,164420,0
2017-04-25,15.155,15.433,15.047,15.393,116813,0
2017-04-26,15.343,15.463,15.175,15.324,110688,0
2017-04-27,15.363,15.701,15.305,15.671,93138,0
2017-04-28,15.651,15.651,15.286,15.324,90381,0
2017-05-01,15.315,15.551,15.235,15.423,92641,0
2017-05-02,15.493,15.493,15.185,15.373,82772,0
2017-05-03,15.305,15.433,15.145,15.363,65757,0
2017-05-04,15.433,15.433,15.135,15.295,52318,0
2017-05-05,15.383,16.027,15.363,16.007,325983,0
2017-05-08,15.988,16.157,15.761,16.137,119541,0
2017-05-09,16.127,16.245,16.017,16.207,140807,0
2017-05-10,15.363,15.363,14.422,15.086,291850,0
2017-05-11,14.957,14.957,14.749,14.887,161343,0
2017-05-12,14.839,15.115,14.621,14.878,102315,0
2017-05-15,14.917,15.145,14.809,14.849,92482,0
2017-05-16,14.849,14.878,14.541,14.571,101712,0
2017-05-17,14.422,14.442,13.897,14.015,116238,0
2017-05-18,13.956,14.174,13.887,13.996,69962,0
2017-05-19,13.986,14.164,13.887,13.907,66070,0
2017-05-22,13.917,14.035,13.787,13.966,68429,0
2017-05-23,14.045,14.045,13.777,13.986,54673,0
2017-05-24,13.956,14.125,13.768,13.827,44868,0
2017-05-25,13.827,13.927,13.475,13.768,46237,0
2017-05-26,13.708,13.877,13.641,13.817,52203,0
2017-05-30,13.807,13.977,13.559,13.628,69107,0
2017-05-31,13.658,13.658,13.3,13.479,81957,0
2017-06-01,13.559,13.618,13.32,13.598,109051,0
2017-06-02,13.598,14.634,13.549,14.026,96307,0
2017-06-05,13.967,14.305,13.907,14.026,85050,0
2017-06-06,13.857,14.235,13.857,14.076,62290,0
2017-06-07,14.036,14.136,13.887,13.997,90441,0
2017-06-08,13.987,14.474,13.788,14.225,71306,0
2017-06-09,14.275,14.853,14.146,14.713,112498,0
2017-06-12,14.713,15.121,14.587,14.723,70323,0
2017-06-13,14.763,14.873,14.484,14.863,112043,0
2017-06-14,14.892,14.892,14.436,14.604,50260,0
2017-06-15,14.435,14.793,14.275,14.723,165931,0
2017-06-16,14.504,14.733,14.464,14.673,212298,0
2017-06-19,14.773,14.813,14.634,14.773,114817,0
2017-06-20,14.763,14.783,14.425,14.773,90801,0
2017-06-21,14.783,14.783,14.504,14.594,65625,0
2017-06-22,14.644,14.783,14.494,14.673,61771,0
2017-06-23,14.693,14.883,14.44,14.773,216347,0
2017-06-26,14.733,14.783,14.634,14.773,64581,0
2017-06-27,14.773,14.833,14.654,14.743,90470,0
2017-06-28,14.783,14.932,14.713,14.922,114334,0
2017-06-29,14.932,15.082,14.758,15.052,86071,0
2017-06-30,15.072,15.191,14.704,15.022,69058,0
2017-07-03,15.062,15.147,14.718,15.032,42439,0
2017-07-05,15.012,15.012,14.594,14.713,113421,0
2017-07-06,14.614,14.873,14.477,14.793,97962,0
2017-07-07,14.813,15.072,14.564,15.032,65532,0
2017-07-10,14.932,15.042,14.813,14.833,112546,0
2017-07-11,14.883,14.912,14.569,14.753,116491,0
2017-07-12,14.813,15.032,14.773,14.863,47758,0
2017-07-13,14.853,15.012,14.659,14.992,63391,0
2017-07-14,14.972,15.082,14.683,14.972,63594,0
2017-07-17,14.932,15.151,14.793,14.972,99385,0
2017-07-18,14.863,15.012,14.773,14.892,44572,0
2017-07-19,14.883,15.062,14.823,14.892,69637,0
2017-07-20,14.863,14.892,14.474,14.663,37401,0
2017-07-21,14.952,14.952,14.572,14.693,64064,0
2017-07-24,14.703,14.912,14.564,14.773,49968,0
2017-07-25,14.803,15.151,14.693,14.863,72107,0
2017-07-26,14.853,14.892,14.514,14.554,64823,0
2017-07-27,14.554,14.803,14.444,14.584,34418,0
2017-07-28,14.594,14.803,14.504,14.743,36713,0
2017-07-31,14.713,14.713,14.474,14.494,85434,0
2017-08-01,14.494,14.912,14.494,14.823,83353,0
2017-08-02,14.783,14.783,14.584,14.624,38509,0
2017-08-03,14.654,14.723,14.444,14.494,32865,0
2017-08-04,14.514,14.713,14.484,14.514,43847,0
2017-08-07,14.504,14.863,14.444,14.833,104248,0
2017-08-08,14.823,15.072,14.514,14.773,86252,0
2017-08-09,14.594,14.733,14.444,14.504,83087,0
2017-08-10,14.435,14.574,13.041,13.041,126913,0
2017-08-11,12.941,13.33,12.842,13.051,136660,0
2017-08-14,13.081,13.499,13.031,13.369,99856,0
2017-08-15,13.359,13.519,13.27,13.429,78246,0
2017-08-16,13.469,13.549,13.26,13.26,62936,0
2017-08-17,13.24,13.379,12.951,12.971,63594,0
2017-08-18,12.842,13.21,12.842,13.15,73951,0
2017-08-21,13.12,13.12,12.911,13.021,57560,0
2017-08-22,13.041,13.349,13.041,13.29,43345,0
2017-08-23,13.19,13.439,13.061,13.12,73295,0
2017-08-24,13.15,13.248,12.892,13.19,42805,0
2017-08-25,13.24,13.449,13.22,13.419,27098,0
2017-08-28,13.419,13.419,13.19,13.25,65287,0
2017-08-29,13.16,13.369,13.041,13.23,62168,0
2017-08-30,13.2,13.63,13.17,13.52,57840,0
2017-08-31,13.59,13.8,13.47,13.48,95459,0
2017-09-01,13.51,13.67,13.45,13.64,51673,0
2017-09-05,13.64,13.9,13.46,13.72,84908,0
2017-09-06,13.77,14,13.56,13.83,75322,0
2017-09-07,13.76,14.03,13.56,13.93,69617,0
2017-09-08,13.88,14.36,13.88,14.22,84069,0
2017-09-11,14.35,14.57,14.35,14.51,73472,0
2017-09-12,14.54,14.72,14.33,14.36,84289,0
2017-09-13,14.33,14.8,14.33,14.76,139855,0
2017-09-14,14.73,14.96,14.68,14.81,104797,0
2017-09-15,14.85,15.01,14.45,14.96,516600,0
2017-09-18,14.94,15.23,14.87,14.91,115604,0
2017-09-19,14.89,15.1099,14.88,15.03,98838,0
2017-09-20,15,15.18,14.96,15.02,82668,0
2017-09-21,14.96,15.12,14.96,15,52250,0
2017-09-22,15.01,15.32,14.96,15.3,61839,0
2017-09-25,15.23,15.41,15.1301,15.33,57378,0
2017-09-26,15.4,15.625,15.35,15.51,70502,0
2017-09-27,15.58,15.98,15.52,15.89,85375,0
2017-09-28,15.88,15.96,15.62,15.94,69316,0
2017-09-29,15.89,15.92,15.69,15.74,76168,0
2017-10-02,15.75,16.2,15.71,16.18,99736,0
2017-10-03,16.2,16.22,16,16.22,83830,0
2017-10-04,16.2,16.2,15.88,15.96,68368,0
2017-10-05,15.99,16.02,15.785,15.84,74428,0
2017-10-06,15.72,15.765,15.42,15.51,80327,0
2017-10-09,15.58,15.62,15.42,15.51,79951,0
2017-10-10,15.65,15.84,15.45,15.49,59298,0
2017-10-11,15.47,15.62,15.3,15.34,96662,0
2017-10-12,15.26,15.52,15.26,15.4,65404,0
2017-10-13,15.44,15.51,15.24,15.39,72220,0
2017-10-16,15.41,15.64,15.37,15.46,47667,0
2017-10-17,15.45,15.55,15.22,15.29,43140,0
2017-10-18,15.35,15.43,15.27,15.28,52659,0
2017-10-19,15.2,15.26,14.82,14.99,83910,0
2017-10-20,15.14,15.27,15.14,15.25,79421,0
2017-10-23,15.32,15.33,15.06,15.08,36872,0
2017-10-24,15.2,15.34,15.08,15.14,58009,0
2017-10-25,15.11,15.35,15.06,15.33,50084,0
2017-10-26,15.42,15.5,15.22,15.27,46857,0
2017-10-27,15.34,15.49,15.17,15.23,58805,0
2017-10-30,15.28,15.28,14.77,14.8,56643,0
2017-10-31,14.93,15.24,14.875,15.18,66041,0
2017-11-01,15.35,15.36,14.89,15.15,34882,0
2017-11-02,15.1,15.29,15.03,15.16,47381,0
2017-11-03,15.16,15.21,14.97,15.08,27053,0
2017-11-06,15.04,15.29,15.04,15.05,34867,0
2017-11-07,15,15.14,14.7,14.81,43949,0
2017-11-08,14.75,14.92,14.68,14.83,34852,0
2017-11-09,14.65,14.7,14.17,14.28,66376,0
2017-11-10,14.2,14.77,14.1783,14.4,47520,0
