Date,Open,High,Low,Close,Volume,OpenInt
2011-09-16,4.1991,4.226,4.0651,4.0651,14428,0
2011-09-19,4.0651,4.0651,3.9759,3.9759,3693,0
2011-09-20,4.0651,4.1099,4.0206,4.0206,3769,0
2011-09-21,4.1099,4.1099,3.7704,3.7883,28536,0
2011-09-22,3.7079,3.842,3.6186,3.7704,19261,0
2011-09-23,3.7704,3.7704,3.7704,3.7704,336,0
2011-09-26,3.7704,3.7704,3.7079,3.7168,1014,0
2011-09-27,3.8326,4.0115,3.7168,3.8865,1379,0
2011-09-28,3.8954,3.8954,3.8865,3.8865,1119,0
2011-09-29,3.9492,3.9492,3.9313,3.9313,336,0
2011-09-30,4.0171,4.0171,3.9351,4.008,2990,0
2011-10-03,4.226,4.226,3.9492,3.9492,1799,0
2011-10-04,3.9313,3.9313,3.9313,3.9313,1678,0
2011-10-05,3.9401,3.9578,3.8865,3.9313,20105,0
2011-10-06,3.9313,3.9313,3.9313,3.9313,226,0
2011-10-07,4.2171,4.2171,4.2171,4.2171,3086,0
2011-10-10,4.2171,4.2171,3.9759,4.092,1257,0
2011-10-11,3.9938,3.9938,3.9938,3.9938,347,0
2011-10-12,4.1724,4.1724,4.0206,4.0206,1712,0
2011-10-13,4.1545,4.2081,4.1545,4.2081,352,0
2011-10-14,4.0831,4.1991,3.9401,3.9401,4212,0
2011-10-17,4.0295,4.101,4.0295,4.092,892,0
2011-10-18,4.101,4.1903,3.9759,3.9759,12175,0
2011-10-19,4.092,4.226,4.0383,4.0383,5957,0
2011-10-20,4.0383,4.0383,3.9492,4.0383,1172,0
2011-10-21,4.0383,4.2438,3.7973,3.9846,122255,0
2011-10-24,3.842,3.842,3.7526,3.7615,8288,0
2011-10-25,3.8397,3.8397,3.8397,3.8397,308,0
2011-10-26,3.7792,3.8326,3.7792,3.7973,4633,0
2011-10-27,3.8061,3.8061,3.7973,3.8061,3645,0
2011-10-28,3.8061,3.8061,3.8061,3.8061,2513,0
2011-10-31,3.8445,3.8445,3.8262,3.8445,1680,0
2011-11-01,3.8865,3.9313,3.8061,3.8688,20365,0
2011-11-02,3.8151,3.9313,3.7434,3.7792,69278,0
2011-11-03,3.7676,3.9115,3.7496,3.8397,17382,0
2011-11-04,3.7946,3.8485,3.7946,3.8397,3872,0
2011-11-07,4.1455,4.2171,3.6542,3.8239,14637,0
2011-11-08,3.8061,4.0115,3.7973,3.7973,6676,0
2011-11-09,3.8306,4.0103,3.8216,3.8935,7162,0
2011-11-10,3.9924,4.0195,3.9204,4.0103,2239,0
2011-11-11,3.9846,3.9846,3.8865,3.9313,2396,0
2011-11-14,3.7973,3.9846,3.7973,3.9759,3925,0
2011-11-15,3.8061,4.0383,3.8061,4.0206,7963,0
2011-11-17,3.9313,3.9313,3.9313,3.9313,562,0
2011-11-18,3.9222,3.9313,3.7973,3.9313,18925,0
2011-11-21,3.842,4.0206,3.842,4.0206,7613,0
2011-11-22,3.8151,3.9578,3.8151,3.9578,13520,0
2011-11-23,3.842,3.9578,3.842,3.842,3027,0
2011-11-25,3.8397,3.9115,3.7946,3.9115,5148,0
2011-11-28,3.9759,4.0115,3.8239,4.0115,9418,0
2011-11-29,3.8688,3.9846,3.842,3.9846,4721,0
2011-11-30,3.9914,4.019,3.9914,4.019,7629,0
2011-12-01,4.0027,4.0115,3.842,3.9313,5301,0
2011-12-02,3.9204,4.0103,3.8843,3.9745,6884,0
2011-12-05,3.8954,4.1724,3.8507,3.9313,13843,0
2011-12-06,3.9328,3.9781,3.8604,3.9328,8729,0
2011-12-07,3.9477,4.1094,3.9477,4.1094,3320,0
2011-12-08,4.0195,4.1094,4.0195,4.0824,5769,0
2011-12-09,4.1094,4.1094,4.1094,4.1094,109,0
2011-12-12,4.1094,4.1542,3.9296,4.0195,13516,0
2011-12-13,3.9383,4.2441,3.9383,4.1991,13453,0
2011-12-14,4.2711,4.2801,4.0014,4.253,27203,0
2011-12-16,4.253,4.2711,4.0464,4.0464,24980,0
2011-12-19,4.0464,4.3611,4.0464,4.3611,114531,0
2011-12-20,4.3611,4.3611,4.2711,4.3611,11382,0
2011-12-21,4.3161,4.343,4.2801,4.343,1802,0
2011-12-22,4.3969,4.3969,4.2801,4.3611,1961,0
2011-12-23,4.3611,4.3611,4.3161,4.3161,782,0
2011-12-27,4.3161,4.3611,4.2711,4.3611,3361,0
2011-12-28,4.2801,4.4062,4.2711,4.3521,5053,0
2011-12-29,4.2711,4.3252,4.2711,4.3161,3240,0
2011-12-30,4.3969,4.4509,4.3701,4.4509,14361,0
2012-01-03,4.442,4.4509,4.3611,4.3611,2306,0
2012-01-04,4.3611,4.496,4.3161,4.4509,39170,0
2012-01-05,4.5409,4.5409,4.4688,4.4688,1778,0
2012-01-06,4.3701,4.4779,4.3611,4.4688,19183,0
2012-01-09,4.5409,4.5409,4.3611,4.5409,7070,0
2012-01-10,4.5409,4.5409,4.5409,4.5409,333,0
2012-01-11,4.4211,4.5388,4.4211,4.5388,8230,0
2012-01-17,4.4986,4.5895,4.4986,4.5895,16535,0
2012-01-18,4.5589,4.6219,4.5409,4.6219,2417,0
2012-01-19,4.5053,4.6307,4.5053,4.6307,24464,0
2012-01-20,4.5569,4.6289,4.5388,4.611,33408,0
2012-01-23,4.6128,4.6128,4.5053,4.6128,4001,0
2012-01-24,4.5409,4.6307,4.5409,4.6307,15608,0
2012-01-25,4.6219,4.6759,4.5497,4.6577,11307,0
2012-01-26,4.6759,4.6759,4.6667,4.6759,1445,0
2012-01-27,4.7196,4.7196,4.6744,4.6744,4671,0
2012-01-30,4.7208,4.8557,4.6847,4.8108,7561,0
2012-01-31,4.7896,4.9895,4.7623,4.9441,5036,0
2012-02-01,5.0269,5.1627,4.9455,5.0361,11405,0
2012-02-02,4.8553,5.0813,4.8553,4.9455,2877,0
2012-02-03,5.0542,5.0993,5.0361,5.0361,25264,0
2012-02-06,4.9455,5.0361,4.9455,4.9455,10294,0
2012-02-07,4.8986,5.0712,4.7983,4.835,12726,0
2012-02-08,4.835,5.0166,4.835,4.9441,2665,0
2012-02-09,4.9533,4.9713,4.9533,4.9713,2652,0
2012-02-10,4.9275,4.9455,4.7105,4.9275,8975,0
2012-02-13,4.8368,4.9636,4.7466,4.7919,8528,0
2012-02-14,4.8282,4.8463,4.7827,4.8368,7821,0
2012-02-15,4.9093,4.9817,4.8824,4.8913,15427,0
2012-02-16,4.8463,4.9727,4.8006,4.9093,28988,0
2012-02-17,4.8368,4.9727,4.8006,4.9727,5705,0
2012-02-21,4.864,4.9547,4.8463,4.9547,4177,0
2012-02-22,4.8824,4.9275,4.8824,4.9003,5683,0
2012-02-23,4.9275,5.0175,4.9275,5.0175,27695,0
2012-02-24,4.935,4.9985,4.7983,4.9895,20443,0
2012-02-27,4.9727,4.9997,4.81,4.9727,4638,0
2012-02-28,4.9727,5.0175,4.8282,5.0089,6520,0
2012-02-29,4.9688,5.0875,4.9413,5.0602,10478,0
2012-03-01,5.0631,5.0631,4.8368,5.0361,14157,0
2012-03-02,5.0622,5.1985,4.9533,5.1985,50559,0
2012-03-05,5.1895,5.1895,5.0175,5.0175,6732,0
2012-03-06,5.0532,5.1894,4.9713,5.1894,10668,0
2012-03-07,5.1439,5.1985,5.0622,5.1985,10620,0
2012-03-08,5.1985,5.1985,5.0622,5.0622,2481,0
2012-03-09,5.1439,5.1439,5.0622,5.0622,1204,0
2012-03-12,5.0166,5.0712,5.0166,5.0166,998,0
2012-03-13,4.9713,5.2257,4.9533,5.2257,45828,0
2012-03-14,5.2257,5.7529,5.1985,5.3528,11318,0
2012-03-15,5.2711,5.3528,5.2711,5.3528,6053,0
2012-03-16,5.3528,5.3984,5.3169,5.3984,27303,0
2012-03-19,5.4256,5.5711,5.3348,5.4256,23965,0
2012-03-20,5.4894,5.6076,5.3622,5.4894,40881,0
2012-03-21,5.6167,5.6893,5.453,5.6893,17647,0
2012-03-22,5.6167,5.6255,5.453,5.6167,9281,0
2012-03-23,5.635,5.653,5.553,5.653,17055,0
2012-03-26,5.7436,5.7436,5.462,5.5894,15270,0
2012-03-27,5.635,5.635,5.462,5.5894,7062,0
2012-03-28,5.5804,5.5894,5.3714,5.3714,15081,0
2012-03-29,5.5346,5.5804,5.3528,5.5804,15184,0
2012-03-30,5.7529,5.8983,5.462,5.8983,21173,0
2012-04-02,5.862,5.862,5.6076,5.8254,14001,0
2012-04-03,5.8168,5.8893,5.7256,5.8893,16506,0
2012-04-04,5.862,5.8983,5.6804,5.8983,584,0
2012-04-05,5.862,5.862,5.5439,5.735,18746,0
2012-04-09,5.7256,5.7256,5.7256,5.7256,805,0
2012-04-10,5.8528,5.862,5.453,5.862,9008,0
2012-04-11,5.844,5.862,5.4985,5.8528,16207,0
2012-04-12,5.735,5.862,5.635,5.7982,10304,0
2012-04-13,5.8168,5.8168,5.5984,5.8168,8362,0
2012-04-16,5.862,5.8711,5.7897,5.8168,16672,0
2012-04-17,5.8075,5.8168,5.635,5.8168,11698,0
2012-04-18,5.8075,5.8168,5.6983,5.7982,6990,0
2012-04-19,5.7256,5.8168,5.6436,5.7982,9322,0
2012-04-20,5.862,5.862,5.7708,5.8075,13490,0
2012-04-23,5.8349,5.8349,5.6436,5.8168,7330,0
2012-04-24,5.7982,5.8168,5.7982,5.8168,4841,0
2012-04-25,5.8168,5.8168,5.5076,5.7623,17399,0
2012-04-26,5.7708,5.8168,5.6436,5.8075,19069,0
2012-04-27,5.735,5.735,5.462,5.6893,63974,0
2012-04-30,5.6436,5.6711,5.4166,5.6076,27706,0
2012-05-01,5.5894,5.7256,5.453,5.662,26264,0
2012-05-02,5.6436,5.6893,5.526,5.6711,22421,0
2012-05-03,5.672,5.672,5.5077,5.6629,18111,0
2012-05-04,5.635,5.7256,5.5894,5.7076,36368,0
2012-05-07,5.6893,5.862,5.6804,5.7256,4813,0
2012-05-08,5.7076,5.9075,5.5439,5.9075,18852,0
2012-05-09,5.791,5.9097,5.6082,5.7816,10750,0
2012-05-10,5.8093,6.0009,5.7636,6.0009,18460,0
2012-05-11,5.9984,6.0347,5.9165,5.9984,10297,0
2012-05-14,6.0164,6.0439,5.5621,5.8711,10697,0
2012-05-15,5.862,6.1257,5.5804,5.971,20660,0
2012-05-16,5.862,6.0257,5.862,5.971,6631,0
2012-05-17,6.0075,6.0164,5.8168,5.8893,2663,0
2012-05-18,6.0257,6.0257,5.735,5.9165,3541,0
2012-05-21,5.735,5.9075,5.5621,5.7256,22850,0
2012-05-22,5.7529,5.7529,5.5621,5.6983,6085,0
2012-05-23,5.6167,5.8075,5.453,5.662,32764,0
2012-05-24,5.6711,5.8893,5.6711,5.8802,2090,0
2012-05-25,5.8546,5.8546,5.4986,5.8366,2139,0
2012-05-29,5.7623,5.862,5.4074,5.844,2913,0
2012-05-30,5.6167,5.8349,5.4713,5.5894,6576,0
2012-05-31,5.5804,5.844,5.462,5.5165,13255,0
2012-06-01,5.59,5.7636,5.5167,5.7449,4659,0
2012-06-04,5.7256,5.7256,5.0896,5.6167,21845,0
2012-06-05,5.6358,5.7636,5.2063,5.7268,15314,0
2012-06-06,5.6082,5.6814,5.4343,5.5077,5029,0
2012-06-07,5.5442,5.7087,5.2154,5.5808,14645,0
2012-06-08,5.6082,5.791,5.4529,5.7177,29873,0
2012-06-11,5.7363,5.7997,5.27,5.5262,8918,0
2012-06-12,5.7724,5.7724,5.3162,5.4804,25918,0
2012-06-13,5.4894,5.8455,5.4529,5.8455,14552,0
2012-06-14,5.8271,5.9278,5.5262,5.9003,41174,0
2012-06-15,5.8914,5.9278,5.6814,5.8641,31298,0
2012-06-18,5.8271,5.8914,5.6174,5.7816,58297,0
2012-06-19,5.7816,5.9827,5.7816,5.9644,88145,0
2012-06-20,6.0009,6.2382,5.7268,6.2382,53594,0
2012-06-21,6.1834,6.2568,6.0374,6.2568,163331,0
2012-06-22,6.2656,6.3024,5.8546,6.0193,2689454,0
2012-06-25,5.8366,5.8914,5.4986,5.59,47252,0
2012-06-26,5.5716,5.7177,5.5716,5.6358,21551,0
2012-06-27,5.6174,5.6995,5.6174,5.6904,44481,0
2012-06-28,5.6444,5.6995,5.5262,5.5808,18874,0
2012-06-29,5.6539,5.6985,5.2519,5.6904,84121,0
2012-07-02,5.6263,5.7087,5.407,5.7087,72453,0
2012-07-03,5.672,5.8914,5.5167,5.8914,60329,0
2012-07-05,5.8641,5.937,5.7816,5.8546,17951,0
2012-07-06,5.8271,5.9188,5.6814,5.8641,60343,0
2012-07-09,5.8366,5.9278,5.7636,5.8546,34530,0
2012-07-10,5.7816,5.9278,5.7816,5.9278,21362,0
2012-07-11,5.8641,5.9188,5.791,5.9097,25793,0
2012-07-12,5.9188,5.9188,5.7268,5.791,32662,0
2012-07-13,5.7997,5.882,5.6263,5.8641,22903,0
2012-07-16,5.8271,5.882,5.7544,5.8641,12813,0
2012-07-17,5.9188,5.9188,5.8366,5.8729,21214,0
2012-07-18,5.8914,5.8914,5.672,5.7268,31354,0
2012-07-19,5.7449,5.7449,5.334,5.4437,29461,0
2012-07-20,5.4164,5.5349,5.0785,5.1698,44460,0
2012-07-23,5.1149,5.1698,5.0966,5.1149,23047,0
2012-07-24,5.1425,5.1425,5.0235,5.051,17505,0
2012-07-25,5.1056,5.1056,4.9871,5.051,37990,0
2012-07-26,5.0966,5.4164,5.069,5.3521,21303,0
2012-07-27,5.3251,5.7177,5.1608,5.7177,37598,0
2012-07-30,5.6904,5.6904,5.3709,5.4804,23293,0
2012-07-31,5.4529,5.4804,5.2884,5.3709,56778,0
2012-08-01,5.3521,5.4343,5.2063,5.2063,36733,0
2012-08-02,5.1608,5.3068,5.1608,5.179,22782,0
2012-08-03,5.27,5.59,5.197,5.5716,27393,0
2012-08-06,5.5442,5.6174,5.2519,5.5534,18716,0
2012-08-07,5.599,5.6358,5.2365,5.3892,35893,0
2012-08-08,5.3892,5.3892,5.2063,5.2427,13389,0
2012-08-09,5.2154,5.5262,5.1241,5.1698,31504,0
2012-08-10,5.27,5.3068,4.8592,5.0235,19021,0
2012-08-13,5.1149,5.2427,4.85,5.2339,28609,0
2012-08-14,5.2244,5.3521,5.188,5.2063,8433,0
2012-08-15,5.2244,5.4713,5.2244,5.3982,9203,0
2012-08-16,5.3521,5.6629,5.2063,5.6629,24369,0
2012-08-17,5.5808,5.6904,5.4804,5.6904,20208,0
2012-08-20,5.6263,5.6976,5.5349,5.5534,7332,0
2012-08-21,5.5534,5.6629,5.5349,5.6358,10263,0
2012-08-22,5.6174,5.6174,5.5262,5.5534,1123,0
2012-08-23,5.5262,5.5262,5.3521,5.3521,3022,0
2012-08-24,5.3436,5.7544,5.2244,5.5716,8371,0
2012-08-27,5.7087,5.7177,5.2975,5.3892,6858,0
2012-08-28,5.3892,5.5167,5.3709,5.5167,12886,0
2012-08-29,5.5349,5.5349,5.3162,5.4343,10246,0
2012-08-30,5.4437,5.4437,5.3436,5.407,8373,0
2012-08-31,5.4437,5.5534,5.3436,5.5534,49715,0
2012-09-04,5.2975,5.5716,5.2975,5.5624,16985,0
2012-09-05,5.5716,5.7544,5.4713,5.6629,27536,0
2012-09-06,5.6995,5.8914,5.5442,5.882,29342,0
2012-09-07,5.8093,5.9097,5.7268,5.9097,23392,0
2012-09-10,5.8729,5.8729,5.6815,5.7268,10467,0
2012-09-11,5.7544,5.9003,5.6948,5.8641,12764,0
2012-09-12,5.8269,5.9281,5.8269,5.9191,13943,0
2012-09-13,5.9191,5.9556,5.8137,5.8546,52380,0
2012-09-14,5.9191,5.9648,5.7719,5.8269,41216,0
2012-09-17,5.7908,5.7908,5.5426,5.7079,11549,0
2012-09-18,5.7171,5.8269,5.5245,5.7171,11887,0
2012-09-19,5.7079,5.8269,5.5334,5.8182,18844,0
2012-09-20,5.7908,5.7908,5.6161,5.6895,3850,0
2012-09-21,5.8269,5.8915,5.6895,5.8269,62782,0
2012-09-24,5.8365,5.9648,5.8113,5.8729,35292,0
2012-09-25,5.8729,5.9556,5.7908,5.8365,33097,0
2012-09-26,5.8269,5.9648,5.8269,5.8641,19802,0
2012-09-27,5.9099,5.9099,5.8546,5.8641,17071,0
2012-09-28,5.8365,6.0108,5.7994,5.9281,59761,0
2012-10-01,5.9005,5.9648,5.7908,5.9373,15886,0
2012-10-02,5.9373,6.1208,5.9191,6.0751,58067,0
2012-10-03,6.0382,6.1208,6.0382,6.0659,48055,0
2012-10-04,6.0933,6.1667,6.0751,6.1484,43777,0
2012-10-05,6.139,6.139,6.0649,6.1115,14873,0
2012-10-08,6.0751,6.139,6.029,6.1115,10557,0
2012-10-09,6.0659,6.1402,6.0566,6.0659,12900,0
2012-10-10,6.1026,6.1208,6.0108,6.1208,14822,0
2012-10-11,6.1484,6.2399,6.0611,6.1667,65609,0
2012-10-12,6.1484,6.2312,6.0108,6.1667,65615,0
2012-10-15,6.1578,6.2312,6.0566,6.1578,23883,0
2012-10-16,6.1578,6.2217,6.0575,6.2125,79704,0
2012-10-17,6.2034,6.2034,5.8546,5.9833,10430,0
2012-10-18,5.9648,6.0566,5.9005,5.9467,9774,0
2012-10-19,5.8729,6.1531,5.506,5.5886,28620,0
2012-10-22,5.5334,5.5426,5.4142,5.4237,11453,0
2012-10-23,5.4142,5.4968,5.4142,5.4142,8345,0
2012-10-24,5.4323,5.5703,5.3499,5.46,18895,0
2012-10-25,5.4968,5.7719,5.4694,5.6528,3225,0
2012-10-26,5.6434,5.662,5.4877,5.4877,3190,0
2012-10-31,5.5977,5.9099,5.5977,5.6805,16202,0
2012-11-01,5.6987,5.7356,5.3959,5.7079,29374,0
2012-11-02,5.7356,5.7356,5.4237,5.552,22120,0
2012-11-05,5.3868,5.9281,5.3411,5.7443,24079,0
2012-11-06,5.7719,5.8269,5.5426,5.7812,8065,0
2012-11-07,5.7079,5.7079,5.4968,5.4968,29189,0
2012-11-08,5.3687,5.3687,5.2399,5.2399,26384,0
2012-11-09,5.2125,5.5334,5.2125,5.4968,22191,0
2012-11-12,5.4877,5.5886,5.4877,5.506,5685,0
2012-11-13,5.4877,5.4968,5.342,5.4237,8836,0
2012-11-14,5.4142,5.4142,5.3224,5.3499,25707,0
2012-11-15,5.3224,5.6434,5.1481,5.506,28501,0
2012-11-16,5.3224,5.607,5.2672,5.5977,20814,0
2012-11-19,5.6347,5.6895,5.5703,5.6711,18943,0
2012-11-20,5.506,5.6434,5.4968,5.5151,9941,0
2012-11-21,5.6161,5.6161,5.359,5.506,8265,0
2012-11-23,5.5245,5.5245,5.4877,5.4877,7413,0
2012-11-26,5.4142,5.6347,5.3412,5.5794,16074,0
2012-11-27,5.552,5.6895,5.4877,5.552,15235,0
2012-11-28,5.4417,5.5245,5.3224,5.5245,6454,0
2012-11-29,5.662,5.8269,5.6251,5.809,6217,0
2012-11-30,5.8365,5.8365,5.5426,5.6161,12845,0
2012-12-03,5.6347,5.8729,5.4694,5.8365,13064,0
2012-12-04,5.8182,5.9467,5.6711,5.9281,12033,0
2012-12-05,5.9373,5.9556,5.8365,5.9191,8802,0
2012-12-06,5.9373,5.9556,5.7632,5.9556,103506,0
2012-12-07,5.9648,6.1208,5.9373,5.9556,6104,0
2012-12-10,5.9923,5.9923,5.6434,5.8365,13622,0
2012-12-11,5.8915,5.9648,5.8641,5.9648,21024,0
2012-12-12,5.974,5.974,5.7892,5.7979,11805,0
2012-12-13,5.7979,5.7979,5.7148,5.7424,3621,0
2012-12-14,5.7148,5.7148,5.5757,5.6594,16092,0
2012-12-17,5.6962,5.6962,5.4184,5.5667,35540,0
2012-12-18,5.5757,5.6962,5.4646,5.6962,24087,0
2012-12-19,5.6778,5.7056,5.5572,5.6962,7503,0
2012-12-20,5.8168,5.8722,5.6962,5.8722,36216,0
2012-12-21,6.0482,6.0482,5.6499,5.7613,80278,0
2012-12-24,5.4924,5.6221,5.474,5.6221,3302,0
2012-12-26,5.6405,5.6683,5.4831,5.5387,6287,0
2012-12-27,5.5019,5.5572,5.5019,5.5481,6092,0
2012-12-28,5.5387,5.7204,5.4184,5.6221,17257,0
2012-12-31,5.4924,5.8074,5.4924,5.7424,31672,0
2013-01-02,5.8445,6.1686,5.6778,6.0761,143763,0
2013-01-03,5.8814,6.187,5.8814,6.0852,16361,0
2013-01-04,6.1501,6.187,5.7701,6.1407,15407,0
2013-01-07,6.0945,6.1686,6.0113,6.1129,10916,0
2013-01-08,6.1129,6.1316,5.8908,6.0668,5812,0
2013-01-09,6.0761,6.1039,5.8257,6.0019,16707,0
2013-01-10,5.8445,6.1686,5.8445,6.1686,41299,0
2013-01-11,6.187,6.187,6.0389,6.0945,8212,0
2013-01-14,6.0574,6.1686,5.9371,6.0482,45684,0
2013-01-15,6.0295,6.0295,5.7979,5.9835,14343,0
2013-01-16,5.9835,5.9835,5.7794,5.8631,4891,0
2013-01-17,5.8908,5.9555,5.8257,5.9371,6615,0
2013-01-18,5.9277,5.9926,5.8354,5.9186,16777,0
2013-01-22,6.0205,6.0852,6.0019,6.0482,6754,0
2013-01-23,6.0295,6.1407,5.9093,5.9093,12093,0
2013-01-24,6.0205,6.1316,5.9371,6.0574,4185,0
2013-01-25,6.0945,6.1129,5.8168,6.0205,10730,0
2013-01-28,5.974,6.1129,5.9,6.1039,9296,0
2013-01-29,6.0852,6.1781,5.9,6.1592,18171,0
2013-01-30,6.1677,6.1677,5.9465,6.0482,23506,0
2013-01-31,5.9277,6.1129,5.9277,6.0945,9988,0
2013-02-01,6.1686,6.252,6.1224,6.252,41057,0
2013-02-04,6.252,6.2983,6.1686,6.2242,25393,0
2013-02-05,6.2334,6.252,6.2268,6.252,7215,0
2013-02-06,6.2426,6.3909,6.1407,6.3816,20867,0
2013-02-07,6.3909,6.3909,6.1501,6.1964,4238,0
2013-02-08,6.1964,6.1964,5.9648,6.0852,26823,0
2013-02-11,6.0668,6.1964,6.0668,6.1964,8107,0
2013-02-12,6.187,6.1964,6.1129,6.1964,2991,0
2013-02-13,6.2334,6.2334,5.974,6.0205,5155,0
2013-02-14,6.0761,6.2058,6.0205,6.0574,5353,0
2013-02-15,6.1592,6.1592,5.9927,6.0389,18335,0
2013-02-19,6.1501,6.1592,6.0574,6.1407,9453,0
2013-02-20,6.1129,6.1224,5.7424,5.8074,45444,0
2013-02-21,5.8354,5.8354,5.7056,5.7424,14756,0
2013-02-22,5.7794,5.8722,5.7424,5.8722,11044,0
2013-02-25,5.8354,5.8908,5.7424,5.7424,16383,0
2013-02-26,5.7892,5.8377,5.7556,5.8074,5641,0
2013-02-27,5.7613,5.8168,5.7424,5.8168,14259,0
2013-02-28,5.8168,5.8445,5.7424,5.7892,13748,0
2013-03-01,5.7424,5.9093,5.7424,5.8535,17938,0
2013-03-04,5.8535,5.9,5.8445,5.9,6773,0
2013-03-05,5.8354,6.0019,5.8354,5.9186,7699,0
2013-03-06,5.9186,6.1407,5.9186,6.1407,1969,0
2013-03-07,6.1592,6.1686,6.0019,6.1316,13561,0
2013-03-08,6.1686,6.1964,6.127,6.1781,21188,0
2013-03-11,6.1686,6.1964,6.1224,6.1592,27509,0
2013-03-12,6.1592,6.1964,6.1129,6.1592,18274,0
2013-03-13,6.1501,6.2245,6.029,6.2245,20098,0
2013-03-14,6.2245,6.2245,6.057,6.1871,32641,0
2013-03-15,6.1966,6.2338,6.0942,6.0942,74328,0
2013-03-18,6.0199,6.1782,5.9174,6.0477,4809,0
2013-03-19,6.0849,6.0849,5.9826,5.9826,7523,0
2013-03-20,6.0477,6.0477,5.9546,6.0012,10644,0
2013-03-21,5.9918,5.9918,5.9082,5.964,9429,0
2013-03-22,5.8522,5.9918,5.8522,5.9455,14032,0
2013-03-25,5.9546,6.0477,5.9546,6.0012,8400,0
2013-03-26,6.0477,6.0664,5.9082,5.9546,10919,0
2013-03-27,5.8895,5.9455,5.8895,5.936,4106,0
2013-03-28,6.0383,6.0492,5.8522,5.8709,25981,0
2013-04-01,5.8709,6.0106,5.8617,5.8988,19172,0
2013-04-02,5.8709,6.0408,5.8617,5.9267,18165,0
2013-04-03,6.0477,6.0477,5.9174,5.964,37589,0
2013-04-04,5.8338,5.9546,5.8338,5.9546,8204,0
2013-04-05,5.8242,6.0012,5.8242,5.8242,40762,0
2013-04-08,5.8617,5.8617,5.7686,5.8242,7211,0
2013-04-09,5.7777,5.8988,5.6384,5.6849,14140,0
2013-04-10,5.694,6.0012,5.6849,6.0012,27156,0
2013-04-11,5.9733,6.0477,5.7778,6.0477,7713,0
2013-04-12,6.0477,6.0477,5.9733,6.0106,18653,0
2013-04-15,6.0477,6.1222,5.7594,5.7686,46877,0
2013-04-16,5.7686,5.8522,5.7218,5.7874,44530,0
2013-04-17,5.7408,5.7964,5.7035,5.7315,72784,0
2013-04-18,5.7497,5.9826,5.7218,5.7777,18433,0
2013-04-19,5.7594,6.0942,5.7594,6.0664,18896,0
2013-04-22,5.8802,6.0106,5.8802,6.0012,7304,0
2013-04-23,6.057,6.1222,5.8338,6.1222,15631,0
2013-04-24,6.1315,6.1315,6.0942,6.1315,14720,0
2013-04-25,6.057,6.0849,5.936,6.057,11017,0
2013-04-26,5.936,6.1315,5.936,6.0477,19169,0
2013-04-29,6.0942,6.1406,6.0477,6.1128,6368,0
2013-04-30,6.1406,6.1782,6.1222,6.1406,40334,0
2013-05-01,6.1315,6.1406,5.9826,5.9918,79195,0
2013-05-02,6.0477,6.1871,6.0477,6.1592,49152,0
2013-05-03,6.2245,6.2338,6.1592,6.1782,33552,0
2013-05-06,6.1966,6.1966,6.1128,6.1315,1609,0
2013-05-07,6.1592,6.1592,6.0664,6.0942,17329,0
2013-05-08,5.9734,6.1406,5.9733,6.1315,159836,0
2013-05-09,6.1406,6.1406,6.029,6.0383,4190,0
2013-05-10,6.057,6.1037,5.9267,6.0012,13823,0
2013-05-13,6.0106,6.0383,5.9455,6.0106,13107,0
2013-05-14,5.9826,6.1222,5.957,6.0758,20062,0
2013-05-15,6.0383,6.1406,5.9918,6.0106,8441,0
2013-05-16,5.9826,6.057,5.9826,6.057,16363,0
2013-05-17,6.0758,6.0758,5.8988,5.9546,50405,0
2013-05-20,5.9174,5.9545,5.7594,5.9082,36934,0
2013-05-21,5.7218,5.8433,5.7218,5.8242,32941,0
2013-05-22,5.8154,5.9501,5.6849,5.7874,40277,0
2013-05-23,5.7408,5.936,5.7408,5.9267,9658,0
2013-05-24,5.8895,5.9267,5.8433,5.9082,32572,0
2013-05-28,5.9826,6.0849,5.9174,6.0477,20554,0
2013-05-29,6.0383,6.0383,5.8522,5.8522,12351,0
2013-05-30,5.8338,5.9082,5.8154,5.8709,17128,0
2013-05-31,5.825,5.9098,5.816,5.8531,29937,0
2013-06-03,5.8895,6.0942,5.7686,5.9174,64716,0
2013-06-04,5.9455,6.0199,5.7777,5.8802,42508,0
2013-06-05,5.7777,6.0199,5.7218,5.7777,33294,0
2013-06-06,5.7964,5.7964,5.6571,5.7497,30038,0
2013-06-07,5.8154,5.9082,5.7035,5.7686,25101,0
2013-06-10,5.7777,5.8617,5.6849,5.8242,31113,0
2013-06-11,5.7497,5.8058,5.7497,5.7686,29703,0
2013-06-12,5.806,5.806,5.6846,5.6846,35583,0
2013-06-13,5.7032,5.7686,5.675,5.7594,17538,0
2013-06-14,5.7496,5.7965,5.6284,5.6656,23444,0
2013-06-17,5.7313,5.806,5.6656,5.7216,35875,0
2013-06-18,5.7313,5.9742,5.5257,5.6284,37724,0
2013-06-19,5.6469,5.7965,5.5536,5.5536,26215,0
2013-06-20,5.5161,5.6097,5.4319,5.4694,53829,0
2013-06-21,5.4974,5.5722,5.46,5.5442,76272,0
2013-06-24,5.4974,5.6846,5.4319,5.5257,96379,0
2013-06-25,5.6002,5.6656,5.4974,5.5068,55003,0
2013-06-26,5.5816,5.9837,5.5629,5.7965,52838,0
2013-06-27,5.8622,5.9369,5.7032,5.806,130993,0
2013-06-28,5.8526,6.2079,5.8245,5.8713,2710998,0
2013-07-01,5.9464,6.152,5.8436,5.8808,29122,0
2013-07-02,5.8808,6.0678,5.7777,5.9649,36906,0
2013-07-03,5.9369,5.9837,5.9089,5.9274,2911,0
2013-07-05,5.9837,5.9837,5.8808,5.9182,7057,0
2013-07-08,5.9464,5.9464,5.8526,5.8901,25078,0
2013-07-09,6.0118,6.0302,5.9089,5.9742,52719,0
2013-07-10,5.9369,6.0118,5.9369,5.9742,37418,0
2013-07-11,5.9837,6.0773,5.9742,5.9742,37361,0
2013-07-12,5.9837,6.0023,5.9369,5.9837,34172,0
2013-07-15,5.9837,6.0118,5.8713,5.9649,29281,0
2013-07-16,5.9369,5.9837,5.9369,5.9742,6975,0
2013-07-17,5.9555,6.0302,5.9555,6.0023,20101,0
2013-07-18,5.9837,6.0023,5.9415,6.0023,14232,0
2013-07-19,5.9369,6.0302,5.9369,6.0302,50664,0
2013-07-22,5.9369,6.0582,5.9369,6.0023,26011,0
2013-07-23,5.9837,6.0582,5.9089,6.0118,43265,0
2013-07-24,5.9274,6.0773,5.9274,6.0397,18680,0
2013-07-25,6.0397,6.0678,5.993,6.0582,35146,0
2013-07-26,6.0302,6.0582,5.8901,5.9089,45270,0
2013-07-29,5.9649,5.9649,5.8713,5.8901,25332,0
2013-07-30,5.9182,5.9182,5.7965,5.8526,18889,0
2013-07-31,5.8808,5.9555,5.8713,5.8713,11702,0
2013-08-01,5.9182,5.9233,5.7875,5.9089,33015,0
2013-08-02,5.8622,6.0211,5.8622,5.8901,58110,0
2013-08-05,5.8901,5.9274,5.8341,5.8713,4001,0
2013-08-06,5.8901,5.9172,5.8436,5.8436,3815,0
2013-08-07,5.8436,5.8526,5.7496,5.8436,20436,0
2013-08-08,5.8526,5.8808,5.806,5.806,5828,0
2013-08-09,5.8245,5.8994,5.8156,5.8994,4471,0
2013-08-12,5.8526,5.8526,5.7686,5.7875,7854,0
2013-08-13,5.8245,5.8526,5.7777,5.7965,5365,0
2013-08-14,5.7965,5.9181,5.7965,5.7965,6898,0
2013-08-15,5.7965,5.8526,5.7875,5.8341,4987,0
2013-08-16,5.8436,5.8436,5.7875,5.7875,5029,0
2013-08-19,5.7686,5.8713,5.7686,5.8245,7767,0
2013-08-20,5.8436,5.8622,5.8245,5.8436,7483,0
2013-08-21,5.806,5.806,5.7496,5.7965,6946,0
2013-08-22,5.7496,5.806,5.7496,5.806,1857,0
2013-08-23,5.806,5.806,5.7686,5.7965,6918,0
2013-08-26,5.7686,5.8156,5.7686,5.7965,6663,0
2013-08-27,5.7496,5.7545,5.7032,5.7216,25725,0
2013-08-28,5.7216,5.7545,5.7216,5.7313,7080,0
2013-08-29,5.7313,5.7965,5.7313,5.7496,960,0
2013-08-30,5.7594,5.7965,5.7216,5.7777,3145,0
2013-09-03,5.8441,5.8441,5.7498,5.7687,15222,0
2013-09-04,5.7498,5.7878,5.7216,5.7216,20570,0
2013-09-05,5.7408,5.816,5.7216,5.7968,17251,0
2013-09-06,5.7498,5.7968,5.7498,5.7498,9341,0
2013-09-09,5.7216,5.7496,5.7126,5.7313,9370,0
2013-09-10,5.7498,5.7878,5.7216,5.7216,4945,0
2013-09-11,5.7687,5.8489,5.7314,5.7408,3407,0
2013-09-12,5.778,5.825,5.7498,5.7687,6349,0
2013-09-13,5.7314,5.7878,5.7314,5.7878,1154,0
2013-09-16,5.8441,5.8441,5.7408,5.825,5305,0
2013-09-17,5.778,5.8347,5.778,5.825,13256,0
2013-09-18,5.8347,5.872,5.778,5.816,35510,0
2013-09-19,5.778,5.872,5.778,5.7878,6355,0
2013-09-20,5.778,5.825,5.778,5.825,6116,0
2013-09-23,5.7968,5.8347,5.7314,5.825,19938,0
2013-09-24,5.825,5.8815,5.816,5.8815,24588,0
2013-09-25,5.9003,5.9003,5.825,5.872,13411,0
2013-09-26,5.7314,5.9474,5.7314,5.8815,31399,0
2013-09-27,5.8064,5.9661,5.778,5.825,4043,0
2013-09-30,5.9098,5.9567,5.7408,5.9285,13981,0
2013-10-01,5.9474,5.9661,5.825,5.9192,16158,0
2013-10-02,5.8441,5.9661,5.8441,5.9661,13481,0
2013-10-03,5.9192,5.9661,5.891,5.9192,87171,0
2013-10-04,5.9567,6.0035,5.8815,5.9192,16388,0
2013-10-07,5.9378,5.9942,5.872,5.872,8094,0
2013-10-08,5.8815,5.8815,5.7878,5.816,12346,0
2013-10-09,5.8629,5.8629,5.7596,5.816,17350,0
2013-10-10,5.825,5.8441,5.7408,5.778,13197,0
2013-10-11,5.7596,5.9192,5.7408,5.891,34378,0
2013-10-14,5.7687,5.8815,5.7498,5.8347,2340,0
2013-10-15,5.778,5.825,5.7596,5.816,22161,0
2013-10-16,5.8064,5.9003,5.7687,5.825,19893,0
2013-10-17,5.7878,5.9285,5.7878,5.8531,9367,0
2013-10-18,5.9003,5.9285,5.7878,5.9098,22099,0
2013-10-21,5.891,5.891,5.8064,5.825,5962,0
2013-10-22,5.8064,5.872,5.7968,5.8531,46619,0
2013-10-23,5.8347,5.8531,5.8064,5.8441,7772,0
2013-10-24,5.8629,5.8629,5.825,5.8347,1808,0
2013-10-25,5.825,5.8629,5.825,5.8441,26821,0
2013-10-28,5.825,5.9192,5.7687,5.872,28417,0
2013-10-29,5.9098,6.0882,5.872,6.0694,45981,0
2013-10-30,5.9098,6.0882,5.8531,5.9567,9048,0
2013-10-31,5.9285,5.9567,5.8531,5.8531,13050,0
2013-11-01,5.9003,5.9378,5.8815,5.891,8835,0
2013-11-04,5.9192,5.9474,5.8815,5.891,8727,0
2013-11-05,5.891,5.9474,5.872,5.9098,24940,0
2013-11-06,5.9192,5.9661,5.8629,5.9378,73850,0
2013-11-07,5.9285,5.9567,5.8815,5.9192,1718,0
2013-11-08,5.9378,5.9378,5.8815,5.9285,2130,0
2013-11-11,5.9285,5.9285,5.872,5.9003,11389,0
2013-11-12,5.8815,5.891,5.8531,5.8531,4911,0
2013-11-13,5.872,5.891,5.872,5.8815,12797,0
2013-11-14,5.872,5.872,5.872,5.872,2130,0
2013-11-15,5.872,5.891,5.8347,5.8347,8514,0
2013-11-18,5.8815,5.8815,5.825,5.825,7131,0
2013-11-19,5.8531,5.9192,5.8531,5.891,4366,0
2013-11-20,5.9192,5.9285,5.872,5.9192,4577,0
2013-11-21,5.9192,5.9192,5.8815,5.9192,5427,0
2013-11-22,5.8815,5.9942,5.8815,5.9942,56836,0
2013-11-25,5.891,5.9661,5.8815,5.9661,2873,0
2013-11-26,5.8815,5.9285,5.8815,5.9192,1808,0
2013-11-27,5.891,6.0132,5.891,5.9474,14795,0
2013-11-29,5.9192,5.9192,5.872,5.9098,696,0
2013-12-02,5.9192,5.9474,5.872,5.8815,92065,0
2013-12-03,5.8815,5.891,5.872,5.891,8514,0
2013-12-04,5.8531,5.9003,5.8347,5.8815,23840,0
2013-12-05,5.8531,6.06,5.8531,5.9661,22527,0
2013-12-06,5.9003,6.0224,5.8815,5.9378,7876,0
2013-12-09,5.891,5.9661,5.872,5.872,2554,0
2013-12-10,5.872,5.9474,5.816,5.9474,45341,0
2013-12-11,5.8625,5.8811,5.8528,5.8625,6250,0
2013-12-12,5.8341,5.9662,5.8245,5.8245,12923,0
2013-12-13,5.8717,5.9944,5.7961,5.9756,969578,0
2013-12-16,5.9853,6.0513,5.8811,6.0416,35064,0
2013-12-17,6.0416,6.1077,5.9096,6.0983,52070,0
2013-12-18,6.1173,6.1359,5.9474,6.1173,72351,0
2013-12-19,6.0416,6.1359,6.0416,6.1173,59746,0
2013-12-20,6.1268,6.1831,6.0932,6.1831,72014,0
2013-12-23,6.1553,6.174,6.07,6.1456,41738,0
2013-12-24,6.1456,6.174,6.1173,6.1642,23201,0
2013-12-26,6.1927,6.2211,6.1173,6.174,15363,0
2013-12-27,6.174,6.1831,6.1268,6.1456,63029,0
2013-12-30,6.1456,6.2211,6.1359,6.2211,88134,0
2013-12-31,6.2211,6.2211,6.1359,6.1832,60006,0
2014-01-02,6.2115,6.2306,6.2115,6.2115,23032,0
2014-01-03,6.1927,6.2494,6.1831,6.2494,16805,0
2014-01-06,6.2494,6.2589,6.1642,6.1642,44916,0
2014-01-07,6.2307,6.2778,6.2307,6.2682,34218,0
2014-01-08,6.2778,6.3249,6.2778,6.3249,37288,0
2014-01-09,6.3628,6.4099,6.2398,6.4099,250209,0
2014-01-10,6.372,6.4005,6.3628,6.3816,27117,0
2014-01-13,6.372,6.372,6.3059,6.3532,19916,0
2014-01-14,6.3345,6.457,6.2778,6.3909,18007,0
2014-01-15,6.3628,6.4467,6.3628,6.372,13336,0
2014-01-16,6.4005,6.4193,6.3249,6.3816,13558,0
2014-01-17,6.2966,6.4099,6.2966,6.4099,35697,0
2014-01-21,6.3816,6.4853,6.372,6.4758,90676,0
2014-01-22,6.4287,6.5513,6.4287,6.5422,21398,0
2014-01-23,6.5138,6.5325,6.4193,6.5325,15568,0
2014-01-24,6.5041,6.5232,6.4668,6.4668,3371,0
2014-01-27,6.4383,6.5422,6.4005,6.495,40571,0
2014-01-28,6.4668,6.5422,6.457,6.5422,56680,0
2014-01-29,6.4476,6.5609,6.4476,6.5609,14405,0
2014-01-30,6.5232,6.7968,6.4853,6.7968,79554,0
2014-01-31,6.7969,6.7969,6.6364,6.7684,23940,0
2014-02-03,6.7968,6.7968,6.608,6.7684,8023,0
2014-02-04,6.7497,6.7876,6.3628,6.6364,31582,0
2014-02-05,6.5041,6.5417,6.4668,6.5325,9380,0
2014-02-06,6.5705,6.6543,6.5138,6.5325,7841,0
2014-02-07,6.5232,6.6354,6.5138,6.5609,31913,0
2014-02-10,6.5705,6.608,6.5609,6.5705,22461,0
2014-02-11,6.608,6.6742,6.5987,6.6364,5934,0
2014-02-12,6.6552,6.6552,6.6177,6.627,519,0
2014-02-13,6.6177,6.7497,6.6177,6.7309,23876,0
2014-02-14,6.7404,6.7497,6.7214,6.7309,5687,0
2014-02-18,6.7684,6.7968,6.7309,6.7876,30231,0
2014-02-19,6.7968,6.8348,6.7497,6.8252,18936,0
2014-02-20,6.8252,7.0139,6.7593,7.0047,39818,0
2014-02-21,7.0236,7.0367,6.9526,6.9526,9275,0
2014-02-24,6.8594,7.0139,6.8594,7.0139,6590,0
2014-02-25,7.0047,7.0139,6.9006,6.9762,4281,0
2014-02-26,6.9762,7.0139,6.9762,7.0139,4094,0
2014-02-27,7.0236,7.0329,6.985,7.0047,4772,0
2014-02-28,7.0709,7.0709,6.9857,6.9857,9538,0
2014-03-03,7.0329,7.0329,6.9951,6.9951,8333,0
2014-03-04,7.08,7.08,7.0047,7.0537,36076,0
2014-03-05,6.9865,6.9865,6.9102,6.9102,8490,0
2014-03-06,6.8819,6.9376,6.6884,6.9102,40831,0
2014-03-07,6.8914,7.0612,6.8631,7.0612,11539,0
2014-03-10,7.08,7.08,7.0047,7.0329,7916,0
2014-03-11,7.0492,7.08,7.0344,7.0344,6588,0
2014-03-12,7.0802,7.0802,7.052,7.0802,988,0
2014-03-13,7.0613,7.1088,7.0613,7.0992,15087,0
2014-03-14,7.0983,7.0983,7.0582,7.0582,3063,0
2014-03-17,7.0329,7.1088,6.9193,6.9949,8305,0
2014-03-18,6.9949,7.0612,6.8717,6.976,16088,0
2014-03-19,7.0329,7.1182,6.976,7.052,12314,0
2014-03-20,7.0235,7.0519,7.0138,7.0138,5236,0
2014-03-21,7.0613,7.1088,7.0521,7.1088,9459,0
2014-03-24,7.0613,7.0898,7.0613,7.0898,3661,0
2014-03-25,7.0992,7.232,7.0709,7.232,8167,0
2014-03-26,7.2602,7.3362,7.2035,7.2888,6963,0
2014-03-27,7.2612,7.2612,7.0992,7.194,2756,0
2014-03-28,7.2888,7.2888,7.1561,7.2129,21438,0
2014-03-31,7.3458,7.3458,7.267,7.2794,25413,0
2014-04-01,7.1846,7.3265,7.1846,7.2888,12639,0
2014-04-02,7.2984,7.3077,7.232,7.2984,7156,0
2014-04-03,7.2035,7.3077,7.2035,7.2794,34621,0
2014-04-04,7.0897,7.2414,7.0802,7.1656,16897,0
2014-04-07,7.1182,7.1656,7.1088,7.1466,6856,0
2014-04-08,7.1846,7.2888,7.1846,7.2129,10633,0
2014-04-09,7.1088,7.27,7.1088,7.232,11442,0
2014-04-10,7.1276,7.2984,7.1088,7.1561,6681,0
2014-04-11,7.0897,7.269,7.0613,7.0709,45336,0
2014-04-14,7.0613,7.2888,7.0613,7.2414,7433,0
2014-04-15,7.0709,7.232,7.0709,7.1373,6257,0
2014-04-16,7.1373,7.27,7.0709,7.27,7232,0
2014-04-17,7.2794,7.2984,7.2129,7.2984,2561,0
2014-04-21,7.2129,7.3362,7.1846,7.3174,27448,0
2014-04-22,7.3164,7.3164,7.1422,7.2793,2688,0
2014-04-23,7.2512,7.2512,7.1182,7.194,22543,0
2014-04-24,7.0613,7.1939,7.0613,7.1561,5822,0
2014-04-25,7.1466,7.1561,7.0709,7.1494,41322,0
2014-04-28,7.2602,7.2794,7.0897,7.1466,12281,0
2014-04-29,7.1561,7.1846,7.0992,7.1752,11813,0
2014-04-30,7.1561,7.2837,7.1561,7.2512,24780,0
2014-05-01,7.2034,7.232,7.2034,7.232,9062,0
2014-05-02,7.2035,7.2602,7.2035,7.2414,14118,0
2014-05-05,7.1276,7.2887,7.1276,7.2602,6107,0
2014-05-06,7.2129,7.2129,7.1182,7.1182,7066,0
2014-05-07,7.0897,7.2035,7.0897,7.194,24219,0
2014-05-08,7.2512,7.2512,7.1846,7.2414,3072,0
2014-05-09,7.2512,7.2794,7.1752,7.2035,4455,0
2014-05-12,7.1006,7.2414,7.1006,7.1807,22784,0
2014-05-13,7.1466,7.3458,7.1088,7.2602,13620,0
2014-05-14,7.0897,7.2794,7.0897,7.1656,13900,0
2014-05-15,7.1088,7.1466,6.9666,7.0897,15569,0
2014-05-16,7.1437,7.1751,6.9666,7.1466,18627,0
2014-05-19,7.0132,7.2392,7.0132,7.0897,3340,0
2014-05-20,7.0235,7.1939,6.976,7.1373,28064,0
2014-05-21,7.1939,7.2034,7.1466,7.1561,33780,0
2014-05-22,7.0613,7.232,6.976,7.0802,10069,0
2014-05-23,7.0897,7.1466,7.0897,7.1466,4649,0
2014-05-27,7.1088,7.1088,7.0805,7.0992,20828,0
2014-05-28,7.1088,7.1561,7.0992,7.156,4127,0
2014-05-29,7.0992,7.1561,7.0992,7.1088,5796,0
2014-05-30,7.1276,7.2984,7.1181,7.265,103724,0
2014-06-02,7.1846,7.3174,7.1363,7.2984,31832,0
2014-06-03,7.2047,7.3263,7.1182,7.1373,8915,0
2014-06-04,7.0897,7.3362,7.0897,7.3077,67319,0
2014-06-05,7.2984,7.3362,7.1088,7.2888,6754,0
2014-06-06,7.3362,7.3458,7.1561,7.3077,101556,0
2014-06-09,7.3174,7.3647,7.3174,7.3552,18787,0
2014-06-10,7.4119,7.4217,7.2984,7.3458,8865,0
2014-06-11,7.3458,7.4408,7.3265,7.4313,101064,0
2014-06-12,7.4313,7.5075,7.0887,7.1839,57918,0
2014-06-13,7.222,7.3265,7.222,7.3265,7036,0
2014-06-16,7.2886,7.4505,7.2509,7.3933,4525,0
2014-06-17,7.3458,7.4199,7.241,7.3362,5826,0
2014-06-18,7.3741,7.4122,7.1553,7.26,32830,0
2014-06-19,7.3458,7.3458,7.241,7.2792,2880,0
2014-06-20,7.1934,7.4122,7.1772,7.4122,62553,0
2014-06-23,7.4122,7.436,7.2983,7.3476,4775,0
2014-06-24,7.3274,7.4121,7.3274,7.4121,2007,0
2014-06-25,7.3075,7.422,7.3075,7.3933,5036,0
2014-06-26,7.3076,7.449,7.3076,7.3648,2510,0
2014-06-27,7.3075,7.4122,7.3075,7.4122,12582,0
2014-06-30,7.4599,7.4599,7.3741,7.4122,10197,0
2014-07-01,7.4694,7.4694,7.422,7.422,4650,0
2014-07-02,7.4122,7.422,7.3838,7.4027,1154,0
2014-07-03,7.3998,7.422,7.3998,7.422,7989,0
2014-07-07,7.4599,7.4599,7.3173,7.3173,24982,0
2014-07-08,7.3265,7.3265,6.7559,6.9653,42459,0
2014-07-09,6.9653,7.2029,6.9653,7.0887,26706,0
2014-07-10,7.1746,7.4505,7.1553,7.222,11440,0
2014-07-11,7.1897,7.3037,7.1839,7.1839,3819,0
2014-07-14,7.1651,7.4103,7.1364,7.3265,20364,0
2014-07-15,7.3265,7.3265,7.1458,7.2552,9795,0
2014-07-16,7.3075,7.3741,7.2508,7.3265,19739,0
2014-07-17,7.3648,7.3648,7.3265,7.3648,2598,0
2014-07-18,7.2315,7.2621,7.1934,7.2621,1900,0
2014-07-21,7.241,7.3648,7.2315,7.3075,6658,0
2014-07-22,7.2792,7.4599,7.26,7.2792,5045,0
2014-07-23,7.2791,7.3486,7.26,7.2792,19716,0
2014-07-24,7.3075,7.3933,7.1545,7.3838,15232,0
2014-07-25,6.8034,7.2315,6.8034,7.2315,11590,0
2014-07-28,7.1078,7.1364,7.0887,7.0887,29419,0
2014-07-29,7.0983,7.1887,7.0983,7.1173,5899,0
2014-07-30,7.1267,7.2028,7.0411,7.0792,12464,0
2014-07-31,7.0508,7.0508,7.0033,7.0033,7647,0
2014-08-01,7.0125,7.125,6.9843,7.0222,15838,0
2014-08-04,7.0887,7.1183,7.0887,7.1078,12594,0
2014-08-05,7.3075,7.4219,7.0888,7.241,5678,0
2014-08-06,7.3542,7.3551,7.2029,7.3265,13572,0
2014-08-07,7.1458,7.363,7.0699,7.0983,16489,0
2014-08-08,7.1267,7.2601,7.1267,7.2315,36606,0
2014-08-11,7.2697,7.3173,7.1839,7.2697,5378,0
2014-08-12,7.3265,7.3265,7.2886,7.3173,7547,0
2014-08-13,7.3173,7.3173,7.3173,7.3173,5149,0
2014-08-14,7.1651,7.3265,7.1651,7.3265,58891,0
2014-08-15,7.2886,7.3599,7.26,7.2697,14838,0
2014-08-18,7.2698,7.2944,7.1746,7.241,9694,0
2014-08-19,7.2792,7.2792,7.2508,7.2508,34143,0
2014-08-20,7.2509,7.26,7.2269,7.2508,6505,0
2014-08-21,7.26,7.2886,7.1651,7.1746,12951,0
2014-08-22,7.1652,7.1747,7.1652,7.1746,11431,0
2014-08-25,7.1553,7.2315,7.1553,7.2315,42363,0
2014-08-26,7.2315,7.26,7.1458,7.26,6037,0
2014-08-27,7.3173,7.3173,7.26,7.2983,4235,0
2014-08-28,7.1843,7.2842,7.1843,7.2792,6377,0
2014-08-29,7.2886,7.3265,7.2792,7.2983,6441,0
2014-09-02,7.2697,7.3741,7.2697,7.3362,11475,0
2014-09-03,7.3741,7.3741,7.3075,7.3151,7732,0
2014-09-04,7.3075,7.3353,7.2441,7.3134,16474,0
2014-09-05,7.3265,7.3362,7.3173,7.3313,8460,0
2014-09-08,7.3183,7.3639,7.2029,7.3552,26472,0
2014-09-09,7.3265,7.3266,7.2886,7.2886,8917,0
2014-09-10,7.2599,7.4032,7.2599,7.2886,17288,0
2014-09-11,7.3937,7.4512,7.2408,7.4127,12158,0
2014-09-12,7.4988,7.5084,7.3364,7.4032,63378,0
2014-09-15,7.365,7.4988,7.3179,7.4127,13605,0
2014-09-16,7.4032,7.4988,7.4032,7.4988,5117,0
2014-09-17,7.4512,7.5465,7.4512,7.4797,54699,0
2014-09-18,7.4225,8.3202,7.4213,7.7375,104378,0
2014-09-19,7.7375,7.8714,7.6421,7.8714,17771,0
2014-09-22,7.9288,7.9288,7.5275,7.5275,16120,0
2014-09-23,7.6994,7.6994,7.6994,7.6994,424,0
2014-09-24,7.6517,7.7286,7.6517,7.6898,2317,0
2014-09-25,7.6709,7.6898,7.365,7.5848,20045,0
2014-09-26,7.4318,7.6898,7.2983,7.4701,8105,0
2014-09-29,7.5143,7.6229,7.4702,7.4988,7564,0
2014-09-30,7.5942,7.6898,7.5371,7.6325,14771,0
2014-10-01,7.6801,7.6898,7.5942,7.6325,41536,0
2014-10-02,7.6038,7.6898,7.5465,7.6421,16187,0
2014-10-03,7.6325,7.6517,7.5752,7.6421,12871,0
2014-10-06,7.6517,7.6517,7.5466,7.5942,8659,0
2014-10-07,7.5465,7.6517,7.5465,7.6517,574,0
2014-10-08,7.6517,7.6517,7.6076,7.6421,5546,0
2014-10-09,7.5848,7.6325,7.5085,7.6325,38022,0
2014-10-10,7.5751,7.5751,7.5178,7.5178,12659,0
2014-10-13,7.6325,7.6325,7.365,7.365,20000,0
2014-10-14,7.4032,7.4032,7.3404,7.4004,17931,0
2014-10-15,7.2025,7.2025,7.1166,7.1454,18206,0
2014-10-16,7.1646,7.1646,7.069,7.1548,26293,0
2014-10-17,7.1646,7.193,7.1166,7.1835,29779,0
2014-10-20,7.1741,7.2983,7.1741,7.2408,13011,0
2014-10-21,7.2408,7.2599,7.2122,7.2408,8319,0
2014-10-22,7.2599,7.2696,7.1646,7.1646,34777,0
2014-10-23,7.1646,7.2599,7.1646,7.1646,11228,0
2014-10-24,7.2122,7.2122,7.1741,7.1835,25108,0
2014-10-27,7.2122,7.4032,7.1646,7.2599,72290,0
2014-10-28,7.3364,7.6898,7.3364,7.6801,5447,0
2014-10-29,7.7375,7.7375,7.5751,7.5751,5747,0
2014-10-30,7.6421,7.7185,7.3364,7.7042,9864,0
2014-10-31,7.7375,7.7375,7.7088,7.7375,3475,0
2014-11-03,7.6994,7.7472,7.6115,7.7472,10516,0
2014-11-04,7.7471,7.8141,7.7471,7.7949,10702,0
2014-11-05,7.1646,7.8141,7.1646,7.8141,5797,0
2014-11-06,7.8619,7.8809,7.8331,7.8809,7529,0
2014-11-07,7.8522,7.8904,7.8522,7.8904,5219,0
2014-11-10,7.9001,8.2916,7.8904,7.986,11362,0
2014-11-11,7.986,8.0527,7.986,8.0527,15282,0
2014-11-12,8.1102,8.1102,8.0719,8.1005,14157,0
2014-11-13,8.2152,8.2152,7.9382,7.9956,12208,0
2014-11-14,8.0719,8.1005,7.9477,8.1005,8915,0
2014-11-17,7.9477,8.0912,7.9477,7.986,3539,0
2014-11-18,8.0241,8.0241,7.8438,7.881,3924,0
2014-11-19,7.8331,8.0146,7.8331,8.0146,41601,0
2014-11-20,8.0719,8.1005,7.9477,7.9477,3663,0
2014-11-21,8.1102,8.1197,8.0527,8.0912,8882,0
2014-11-24,8.0912,8.0912,7.9094,7.9094,798,0
2014-11-25,7.9382,8.0719,7.8904,7.8904,3915,0
2014-11-26,7.8905,8.0052,7.8905,7.9477,4193,0
2014-11-28,7.9001,8.0624,7.8809,8.0624,2821,0
2014-12-01,7.9764,8.1197,7.9288,8.1197,6683,0
2014-12-03,8.1197,8.1197,8.0052,8.0337,20226,0
2014-12-04,8.0241,8.0718,7.9764,7.986,14830,0
2014-12-05,8.0719,8.0719,7.9764,7.9764,2875,0
2014-12-08,7.8809,7.9382,7.8809,7.9288,10131,0
2014-12-09,7.8809,8.0527,7.8809,7.8809,12002,0
2014-12-10,7.8714,8.0056,7.7081,7.7081,2663,0
2014-12-11,7.7657,7.9958,7.7081,7.9443,4730,0
2014-12-12,7.9095,7.9191,7.6891,7.8521,7932,0
2014-12-15,7.8233,8.0056,7.7657,7.8618,20812,0
2014-12-16,7.9958,7.9958,7.8618,7.9384,2149,0
2014-12-17,7.9384,7.991,7.9002,7.948,3826,0
2014-12-18,8.0056,8.0056,7.7179,7.7657,12081,0
2014-12-19,7.8233,8.1495,7.8138,8.1495,15014,0
2014-12-22,7.8618,8.1206,7.8618,7.9384,14300,0
2014-12-23,8.015,8.0822,7.9002,7.929,11946,0
2014-12-24,7.8425,8.0822,7.4877,7.9191,15035,0
2014-12-26,8.0146,8.0146,7.8618,7.929,6694,0
2014-12-29,7.929,8.0631,7.8714,7.9671,3834,0
2014-12-30,8.0918,8.1013,7.9575,7.9671,8113,0
2014-12-31,8.0056,8.1013,7.9002,8.0056,16550,0
2015-01-02,8.0631,8.0822,8.0343,8.0726,8997,0
2015-01-05,8.0822,8.1013,7.9191,7.9671,21734,0
2015-01-06,7.6508,8.0056,7.6508,7.8809,33221,0
2015-01-07,7.7946,7.8714,7.6988,7.7657,56431,0
2015-01-08,7.5934,7.8617,7.5934,7.7562,13380,0
2015-01-09,7.6028,7.7467,7.6028,7.6412,18649,0
2015-01-12,7.6125,7.6219,7.3919,7.4397,34568,0
2015-01-13,7.5452,7.5739,7.4397,7.4685,26949,0
2015-01-14,7.6412,7.6412,7.3343,7.5451,5053,0
2015-01-15,7.344,7.6028,7.344,7.3919,6199,0
2015-01-16,7.5549,7.5549,7.3919,7.3919,6477,0
2015-01-20,7.3824,7.411,7.2098,7.344,26930,0
2015-01-21,7.4782,7.4783,7.3535,7.4782,13595,0
2015-01-22,7.6115,7.6115,7.1906,7.2769,69661,0
2015-01-23,7.3055,7.3248,7.1906,7.2863,4657,0
2015-01-26,7.2863,7.4685,7.1906,7.1906,57578,0
2015-01-27,7.2385,7.3153,7.152,7.3055,2085,0
2015-01-28,7.3248,7.4787,7.3248,7.344,79808,0
2015-01-29,7.4591,7.5934,7.2385,7.3248,27366,0
2015-01-30,7.4208,7.4782,7.2192,7.2192,9956,0
2015-02-02,7.1428,7.2192,6.7975,7.066,16869,0
2015-02-03,7.114,7.3153,7.0756,7.1715,7640,0
2015-02-04,7.1234,7.1428,7.0277,7.1331,6503,0
2015-02-05,7.1331,7.3248,7.1331,7.3248,6427,0
2015-02-06,7.1716,7.3535,7.1716,7.3535,3587,0
2015-02-09,7.2863,7.3248,7.2863,7.3248,1336,0
2015-02-10,7.2961,7.3343,7.2863,7.3343,17833,0
2015-02-11,7.2863,7.4685,7.2863,7.4685,23965,0
2015-02-12,7.4782,7.4974,7.4302,7.4974,60468,0
2015-02-13,7.4581,7.5452,7.3056,7.5452,27567,0
2015-02-17,7.4877,7.6603,7.4685,7.6603,45647,0
2015-02-18,7.6125,7.6508,7.507,7.6316,15237,0
2015-02-19,7.6219,7.6603,7.5263,7.6603,8367,0
2015-02-20,7.5263,7.6508,7.4208,7.6508,24821,0
2015-02-23,7.5549,7.6219,7.507,7.6125,21809,0
2015-02-24,7.6125,7.6603,7.5264,7.6603,5401,0
2015-02-25,7.5739,7.6219,7.5739,7.5934,6511,0
2015-02-26,7.4877,7.5647,7.4782,7.5164,8126,0
2015-02-27,7.5648,7.6219,7.5118,7.5549,15910,0
2015-03-02,7.507,7.6219,7.4877,7.5263,37551,0
2015-03-03,7.411,7.6603,7.411,7.6603,10430,0
2015-03-04,7.6701,7.7755,7.6316,7.6891,12308,0
2015-03-05,7.737,7.737,7.6508,7.6508,17106,0
2015-03-06,7.7179,7.7755,7.6316,7.7657,16795,0
2015-03-09,7.7755,7.8809,7.6891,7.7946,8657,0
2015-03-10,7.7657,7.8521,7.6794,7.7755,16795,0
2015-03-11,7.8718,7.8908,7.8043,7.8043,3429,0
2015-03-12,7.8428,7.8428,7.7755,7.7755,4676,0
2015-03-13,7.7561,7.7657,7.6503,7.6888,11431,0
2015-03-16,7.6698,7.6985,7.6503,7.6888,9769,0
2015-03-17,7.6599,7.7369,7.6503,7.7274,11534,0
2015-03-18,7.7078,7.7947,7.6985,7.7274,3740,0
2015-03-19,7.7466,7.7466,7.7078,7.7078,8833,0
2015-03-20,7.7369,7.7369,7.679,7.7078,21510,0
2015-03-23,7.6985,7.8523,7.6985,7.8428,4779,0
2015-03-24,7.7274,7.862,7.7274,7.7561,16212,0
2015-03-25,7.6985,7.8043,7.6985,7.7561,69000,0
2015-03-26,7.7657,7.862,7.7657,7.8139,5508,0
2015-03-27,7.7947,7.8043,7.7947,7.7947,6027,0
2015-03-30,7.8043,7.8813,7.7947,7.8813,4779,0
2015-03-31,7.8718,7.939,7.6985,7.8813,53056,0
2015-04-01,7.9197,7.9296,7.8331,7.9296,18393,0
2015-04-02,7.9582,8.1219,7.9582,8.1122,25668,0
2015-04-06,8.0834,8.1219,8.0448,8.0448,19122,0
2015-04-07,8.0743,8.1199,8.0642,8.1199,14090,0
2015-04-08,7.7561,7.9967,7.7466,7.8428,16525,0
2015-04-09,7.7369,7.9007,7.6503,7.9007,21084,0
2015-04-10,7.8813,7.9007,7.8523,7.8813,729,0
2015-04-13,7.8813,7.91,7.862,7.8813,4987,0
2015-04-14,7.862,7.8908,7.8428,7.8523,4366,0
2015-04-15,7.8428,7.9508,7.8428,7.8813,12882,0
2015-04-16,7.862,7.9296,7.7177,7.7561,78256,0
2015-04-17,7.7947,7.8235,7.7947,7.7947,3534,0
2015-04-20,7.8043,8.1122,7.8043,7.9296,29142,0
2015-04-21,8.1026,8.1219,7.8638,7.9487,4679,0
2015-04-22,8.1026,8.1026,7.8428,7.91,37911,0
2015-04-23,7.8428,8.0448,7.7947,7.7947,9455,0
2015-04-24,7.862,8.1026,7.862,8.1026,7898,0
2015-04-27,8.0159,8.0159,7.8523,7.8523,5092,0
2015-04-28,7.9487,8.0545,7.9487,7.9487,22757,0
2015-04-29,7.9487,8.0545,7.939,7.9967,6857,0
2015-04-30,8.0352,8.0352,7.9487,7.9582,2701,0
2015-05-01,7.9582,8.0256,7.9487,7.9487,5194,0
2015-05-04,7.9678,7.9776,7.8908,7.8908,11327,0
2015-05-05,7.939,7.939,7.8908,7.8908,5194,0
2015-05-06,7.8139,7.9487,7.8052,7.91,8556,0
2015-05-07,7.7658,7.8718,7.7658,7.8428,4665,0
2015-05-08,7.7657,7.8908,7.7657,7.8331,51440,0
2015-05-11,7.8718,7.8908,7.7755,7.7755,7483,0
2015-05-12,7.8428,7.8428,7.8139,7.8139,1328,0
2015-05-13,7.7657,7.8331,7.7466,7.7947,22240,0
2015-05-14,7.7466,7.8908,7.7466,7.7947,6857,0
2015-05-15,7.8235,7.8523,7.7947,7.8523,700,0
2015-05-18,7.8196,7.8428,7.8092,7.8428,3627,0
2015-05-19,7.8235,7.8331,7.7561,7.7947,8104,0
2015-05-20,7.7947,7.8331,7.7947,7.7947,4468,0
2015-05-21,7.8428,7.8428,7.7947,7.8139,5613,0
2015-05-22,7.8139,7.8428,7.7947,7.8331,4884,0
2015-05-26,7.8139,7.8428,7.8043,7.8043,7645,0
2015-05-27,7.8428,7.862,7.7177,7.7177,38969,0
2015-05-28,7.7947,7.8331,7.7561,7.8235,23613,0
2015-05-29,7.7466,7.8428,7.7466,7.7561,12158,0
2015-06-01,7.8043,7.8523,7.6985,7.8428,97779,0
2015-06-02,7.6985,7.8428,7.6985,7.8428,4960,0
2015-06-03,7.8428,7.8908,7.8428,7.8523,7067,0
2015-06-04,7.8428,7.8908,7.7947,7.8428,14756,0
2015-06-05,7.8428,7.8908,7.8428,7.8908,22757,0
2015-06-08,7.8428,7.8523,7.8235,7.8523,27018,0
2015-06-09,7.8428,7.8523,7.8043,7.8428,32921,0
2015-06-10,7.8814,7.8824,7.8719,7.8719,23543,0
2015-06-11,7.8719,7.92,7.8042,7.8042,8386,0
2015-06-12,7.7172,8.0166,7.7172,7.9781,54666,0
2015-06-15,7.891,7.9009,7.8621,7.891,1967,0
2015-06-16,7.8719,7.8814,7.8621,7.8621,21950,0
2015-06-17,7.8331,7.8719,7.7848,7.7848,19981,0
2015-06-18,7.6979,7.8621,7.6979,7.8621,8594,0
2015-06-19,7.8719,7.8719,7.8234,7.8719,29715,0
2015-06-22,7.8719,7.92,7.7945,7.92,9111,0
2015-06-23,7.92,7.92,7.8856,7.92,3356,0
2015-06-24,7.7558,7.92,7.7558,7.92,10560,0
2015-06-25,7.9491,8.094,7.9491,8.0263,9320,0
2015-06-26,8.065,8.065,7.8234,7.8621,41104,0
2015-06-29,7.9683,7.9973,7.9009,7.9683,4762,0
2015-06-30,8.0553,8.0553,7.9009,7.9683,10780,0
2015-07-01,8.0071,8.0071,7.8234,7.8814,26505,0
2015-07-02,8.0071,8.0071,7.8814,7.8814,8282,0
2015-07-06,7.9781,7.9973,7.8331,7.8523,7868,0
2015-07-07,7.8331,7.9009,7.8234,7.891,15219,0
2015-07-08,7.8138,7.9103,7.7752,7.7945,13460,0
2015-07-09,7.7848,7.8234,7.7752,7.8042,3935,0
2015-07-10,7.9103,7.9103,7.727,7.7462,31164,0
2015-07-13,7.7365,7.9298,7.7365,7.7752,8801,0
2015-07-14,7.9008,7.9008,7.7945,7.8234,21424,0
2015-07-15,7.8442,7.8719,7.8139,7.8235,10884,0
2015-07-16,7.8719,7.8719,7.7848,7.8719,21121,0
2015-07-17,7.8042,7.9103,7.7462,7.9103,3625,0
2015-07-20,7.92,7.92,7.7945,7.8042,19878,0
2015-07-21,7.727,7.9009,7.727,7.8814,14495,0
2015-07-22,7.92,8.0166,7.9103,8.0166,34166,0
2015-07-23,8.0166,8.094,7.9683,7.9683,20914,0
2015-07-24,7.9781,8.0166,7.8814,7.8814,7247,0
2015-07-27,7.7752,7.9781,7.7752,7.8719,4037,0
2015-07-28,7.9585,7.9585,7.8331,7.8331,3831,0
2015-07-29,7.8719,8.0745,7.8719,7.9009,6108,0
2015-07-30,7.8719,7.9585,7.8719,7.8719,8904,0
2015-07-31,7.8719,7.9781,7.8719,7.9103,17705,0
2015-08-03,7.8719,7.9585,7.8719,7.8814,9415,0
2015-08-04,7.92,7.9394,7.8814,7.8814,5902,0
2015-08-05,8.065,8.065,7.92,7.9298,9007,0
2015-08-06,7.9394,7.9394,7.8428,7.8523,5228,0
2015-08-07,7.8719,7.9103,7.8234,7.8234,11181,0
2015-08-10,7.8719,7.9973,7.8719,7.9394,11700,0
2015-08-11,7.8523,7.92,7.8131,7.9103,7606,0
2015-08-12,7.8234,7.8234,7.727,7.727,15117,0
2015-08-13,7.8331,7.8331,7.7558,7.8234,15945,0
2015-08-14,7.7558,7.9298,7.7558,7.8428,13770,0
2015-08-17,7.6691,7.92,7.6691,7.8138,18014,0
2015-08-18,7.8138,7.8814,7.727,7.8523,18014,0
2015-08-19,7.7462,7.8719,7.727,7.8523,32614,0
2015-08-20,7.7945,7.8814,7.727,7.8042,8491,0
2015-08-21,7.7558,7.8428,7.727,7.7558,6626,0
2015-08-24,7.7365,7.7945,7.4379,7.7074,34076,0
2015-08-25,7.727,7.7752,7.727,7.727,15219,0
2015-08-26,7.7752,7.7752,7.6207,7.7558,4659,0
2015-08-27,7.7752,7.8523,7.7462,7.8234,18740,0
2015-08-28,7.7654,8.1131,7.7654,7.9875,20190,0
2015-08-31,7.9683,8.0843,7.92,8.0263,21639,0
2015-09-01,8.094,8.094,7.8138,7.8331,36754,0
2015-09-02,8.0456,8.0456,7.8814,7.8814,6731,0
2015-09-03,7.92,8.0071,7.8814,7.9683,42760,0
2015-09-04,7.9009,8.0071,7.8814,7.9973,12113,0
2015-09-08,8.0071,8.1131,7.9875,8.0359,32095,0
2015-09-09,8.0651,8.3847,8.007,8.3267,35177,0
2015-09-10,8.3847,8.4139,8.2976,8.3655,30195,0
2015-09-11,8.3462,8.4139,8.3462,8.3947,7428,0
2015-09-14,8.3847,8.4819,8.3172,8.3172,11656,0
2015-09-15,8.3847,8.3847,8.2394,8.3752,18775,0
2015-09-16,8.3752,8.3752,8.1425,8.1425,13411,0
2015-09-17,8.1717,8.3365,7.8713,7.9779,23254,0
2015-09-18,7.968,8.0941,7.6191,7.6191,77474,0
2015-09-21,7.939,8.0263,7.7936,7.9583,13616,0
2015-09-22,7.9972,8.3655,7.9295,8.1425,89131,0
2015-09-23,8.1524,8.2007,7.939,8.0456,13101,0
2015-09-24,7.9873,8.1038,7.9583,7.968,4644,0
2015-09-25,8.0359,8.0941,7.9488,7.9583,8253,0
2015-09-28,7.968,8.2394,7.9488,8.0359,9849,0
2015-09-29,8.0941,8.2394,7.8808,7.9873,20736,0
2015-09-30,8.0263,8.1524,7.8808,7.968,15267,0
2015-10-01,7.968,8.2104,7.9004,8.1425,18981,0
2015-10-02,8.0746,8.3847,7.8323,8.2976,82632,0
2015-10-05,8.2007,8.2638,7.9005,7.939,24149,0
2015-10-06,8.0165,8.0456,7.9196,7.9779,7737,0
2015-10-07,8.007,8.007,7.8905,7.9488,6601,0
2015-10-08,7.9488,8.0845,7.9488,8.0651,17743,0
2015-10-09,8.0359,8.3655,7.9873,8.2394,159797,0
2015-10-12,8.2881,8.3947,8.162,8.2881,16162,0
2015-10-13,8.2394,8.2394,8.1814,8.191,8562,0
2015-10-14,8.1233,8.162,7.8808,8.0651,16197,0
2015-10-15,8.0941,8.2299,8.0941,8.2201,20322,0
2015-10-16,8.2104,8.2394,8.1814,8.2007,7944,0
2015-10-20,8.2394,8.2782,8.162,8.2685,29638,0
2015-10-21,8.2394,8.2782,8.0263,8.2782,17641,0
2015-10-22,8.2782,8.2782,8.2394,8.2394,16817,0
2015-10-23,8.2394,8.2589,8.1814,8.2589,13101,0
2015-10-26,8.2492,8.2589,7.9873,8.0941,35487,0
2015-10-27,8.1038,8.191,7.939,7.968,30948,0
2015-10-28,7.939,8.1038,7.939,7.9583,10625,0
2015-10-29,7.9583,8.0845,7.9583,7.9873,16093,0
2015-10-30,7.9972,8.0456,7.9583,7.9972,17538,0
2015-11-02,8.2299,8.2299,8.0165,8.031,6244,0
2015-11-03,8.0941,8.0941,7.9779,8.0263,16093,0
2015-11-04,8.0554,8.0941,7.9972,8.0746,11294,0
2015-11-05,8.0456,8.191,8.0456,8.1327,7634,0
2015-11-06,8.0845,8.1327,7.9972,7.9972,12380,0
2015-11-09,8.0456,8.0456,7.9827,7.9972,17461,0
2015-11-10,7.9583,8.1038,7.9583,8.0941,6913,0
2015-11-11,8.0941,8.1327,7.9972,8.0165,3508,0
2015-11-12,8.0263,8.0941,7.9488,7.9583,4643,0
2015-11-13,8.0456,8.191,7.9488,8.1233,17538,0
2015-11-16,8.0456,8.1425,7.9873,7.9873,6706,0
2015-11-17,8.0359,8.0845,7.9779,8.0746,23417,0
2015-11-18,8.0554,8.1327,8.0456,8.1038,31464,0
2015-11-19,8.0651,8.2201,8.0651,8.0941,44462,0
2015-11-20,8.1717,8.2394,7.9583,8.1524,40130,0
2015-11-23,8.0456,8.1327,7.968,8.0456,63032,0
2015-11-24,8.0456,8.162,7.9873,8.1233,10625,0
2015-11-25,8.0746,8.1327,7.9972,8.0746,8253,0
2015-11-27,8.007,8.1425,7.9972,8.0359,12380,0
2015-11-30,7.9972,8.1524,7.9972,8.1524,39511,0
2015-12-01,8.162,8.2201,8.0941,8.2007,10180,0
2015-12-02,7.9873,8.1425,7.9873,8.1038,21497,0
2015-12-03,8.162,8.162,8.0456,8.1327,14780,0
2015-12-04,8.0746,8.2201,8.0165,8.1425,15784,0
2015-12-07,8.0845,8.1134,7.8905,7.9196,63032,0
2015-12-08,7.8905,7.9972,7.7644,7.8131,90817,0
2015-12-09,7.8617,7.9102,7.5601,7.6964,42858,0
2015-12-10,7.7546,7.8715,7.5406,7.5697,80783,0
2015-12-11,7.5406,7.6086,7.4919,7.5601,51697,0
2015-12-14,7.5308,7.8033,7.3946,7.6768,75490,0
2015-12-15,7.6378,8.0271,7.6282,7.8811,89931,0
2015-12-16,7.9102,7.9979,7.7838,7.9588,52416,0
2015-12-17,7.8519,8.2022,7.8033,8.0173,64133,0
2015-12-18,7.9588,8.0756,7.8324,8.0465,382949,0
2015-12-21,7.9979,8.1146,7.8324,7.9102,25181,0
2015-12-22,7.9493,7.9493,7.7448,7.8617,14420,0
2015-12-23,7.8422,8.0173,7.7255,7.8324,12744,0
2015-12-24,7.8617,7.9298,7.8324,7.9102,12120,0
2015-12-28,7.9493,8.0952,7.92,8.0368,35842,0
2015-12-29,8.1244,8.3189,8.0855,8.2315,81086,0
2015-12-30,8.1925,8.3287,8.1827,8.2702,102735,0
2015-12-31,8.28,8.4649,8.2702,8.3676,86758,0
2016-01-04,8.2702,8.5136,8.2217,8.5136,59698,0
2016-01-05,8.5136,8.5136,8.3869,8.3869,45012,0
2016-01-06,8.3481,8.5039,8.3092,8.426,25447,0
2016-01-07,8.3774,8.4746,8.3189,8.4552,28930,0
2016-01-08,8.3969,8.4357,8.2702,8.3189,12189,0
2016-01-11,8.3092,8.4162,8.0756,8.1146,32288,0
2016-01-12,8.1827,8.3287,7.988,8.0173,31360,0
2016-01-13,8.0271,8.066,7.7935,7.8715,32376,0
2016-01-14,7.9686,8.0368,7.7838,7.9979,101093,0
2016-01-15,7.9686,8.0076,7.8715,7.9298,17242,0
2016-01-19,8.0076,8.0271,7.7838,7.8033,27852,0
2016-01-20,7.7838,7.8715,7.7838,7.8422,12584,0
2016-01-21,7.8715,7.8715,7.7838,7.8131,14157,0
2016-01-22,7.9007,8.0076,7.8121,7.92,33704,0
2016-01-25,7.9102,7.9493,7.8422,7.8908,9694,0
2016-01-26,7.8908,8.066,7.8908,8.0271,20789,0
2016-01-27,7.9686,7.9979,7.8811,7.9979,10857,0
2016-01-28,8.0271,8.0368,7.9785,8.0173,33396,0
2016-01-29,8.0271,8.1339,7.9493,8.0076,18216,0
2016-02-01,8.0173,8.1146,7.9588,8.0465,8378,0
2016-02-02,8.0368,8.0855,8.0173,8.0855,36805,0
2016-02-03,8.0952,8.0952,7.9979,8.0173,8198,0
2016-02-04,8.066,8.0855,7.9979,8.0855,10446,0
2016-02-05,8.0756,8.0855,8.0368,8.0855,4863,0
2016-02-08,8.0076,8.0756,7.988,8.0368,3597,0
2016-02-09,8.0368,8.0756,7.8519,8.0562,13198,0
2016-02-10,8.0368,8.0855,7.9686,8.0465,20166,0
2016-02-11,7.9785,8.0173,7.8858,7.9102,7073,0
2016-02-12,7.9588,8.0465,7.8422,8.0368,16722,0
2016-02-16,8.0855,8.1731,8.0008,8.1339,23637,0
2016-02-17,8.2022,8.2022,7.9979,8.0562,15355,0
2016-02-18,7.9588,8.1146,7.9588,8.0465,8067,0
2016-02-19,7.9789,8.1339,7.9789,8.0076,20371,0
2016-02-22,8.066,8.0756,7.988,8.0465,21638,0
2016-02-23,7.9979,8.1244,7.9444,8.0756,64511,0
2016-02-24,8.0756,8.2022,8.0465,8.1632,22658,0
2016-02-25,8.1731,8.2702,8.0756,8.1925,46294,0
2016-02-26,8.0271,8.2702,8.0271,8.2022,49799,0
2016-02-29,8.2509,8.4162,8.2217,8.2702,35800,0
2016-03-01,8.3287,8.3869,8.2518,8.3287,20259,0
2016-03-02,8.3578,8.4162,8.3287,8.3676,12117,0
2016-03-03,8.3869,8.4162,8.2118,8.2702,28049,0
2016-03-04,8.4065,8.4065,8.241,8.3189,45011,0
2016-03-07,8.3287,8.4454,8.3287,8.4454,20426,0
2016-03-08,8.426,8.5136,8.2994,8.3092,14341,0
2016-03-09,8.407,8.5438,8.3873,8.5341,49631,0
2016-03-10,8.4167,8.5536,8.4167,8.5048,28122,0
2016-03-11,8.4851,8.6026,8.4266,8.5536,24545,0
2016-03-14,8.5145,8.661,8.5145,8.6514,12282,0
2016-03-15,8.583,8.7882,8.583,8.7392,26386,0
2016-03-16,8.6807,8.7591,8.6514,8.7002,36936,0
2016-03-17,8.6514,8.7491,8.583,8.7392,13686,0
2016-03-18,8.7785,8.7882,8.6807,8.7491,34159,0
2016-03-21,8.798,8.798,8.6318,8.7197,7793,0
2016-03-22,8.6416,8.7882,8.6221,8.7686,22186,0
2016-03-23,8.6905,8.798,8.3288,8.7882,26146,0
2016-03-24,8.7392,8.7882,8.661,8.7591,12573,0
2016-03-28,8.798,8.798,8.4461,8.7296,8069,0
2016-03-29,8.7491,8.7882,8.7392,8.7392,18949,0
2016-03-30,8.798,8.798,8.7002,8.7931,25604,0
2016-03-31,8.798,8.8274,8.5145,8.71,39299,0
2016-04-01,8.71,8.798,8.71,8.7491,16537,0
2016-04-04,8.8077,8.8859,8.7392,8.8469,26552,0
2016-04-05,8.7591,9.0277,8.7591,8.798,34785,0
2016-04-06,8.8077,8.9984,8.7212,8.8176,44945,0
2016-04-07,8.9055,8.9055,8.7686,8.7882,19590,0
2016-04-08,8.8274,8.8274,8.7296,8.7491,22034,0
2016-04-11,8.6808,8.842,8.6808,8.7491,29422,0
2016-04-12,8.7392,8.8567,8.7392,8.798,21601,0
2016-04-13,8.7785,8.9838,8.7785,8.8665,33531,0
2016-04-14,8.8176,8.9251,8.8176,8.8469,28819,0
2016-04-15,8.9055,8.935,8.7785,8.7785,24570,0
2016-04-18,8.798,8.9935,8.7686,8.7686,24127,0
2016-04-19,8.8274,8.9838,8.7591,8.8077,20021,0
2016-04-20,8.9055,8.9055,8.7686,8.798,21682,0
2016-04-21,8.9935,8.9935,8.5342,8.798,40470,0
2016-04-22,8.798,8.9739,8.7198,8.8274,33174,0
2016-04-25,8.8077,8.9935,8.7591,8.9545,49711,0
2016-04-26,8.9935,9.0814,8.9366,9.0717,54192,0
2016-04-27,8.9251,9.0814,8.9251,9.0814,20184,0
2016-04-28,8.9153,9.0913,8.9153,9.0814,15274,0
2016-04-29,9.0326,9.1744,8.9935,9.0913,27784,0
2016-05-02,9.1304,9.2672,9.0423,9.2672,40950,0
2016-05-03,9.2086,9.2086,9.0423,9.1694,43549,0
2016-05-04,9.1109,9.2378,8.7591,9.1694,89145,0
2016-05-05,9.1597,9.2672,8.935,9.1401,50885,0
2016-05-06,9.1109,9.2086,8.8957,9.1794,39143,0
2016-05-09,9.1889,9.1889,9.0129,9.1694,26818,0
2016-05-10,9.0814,9.277,9.0814,9.1794,44825,0
2016-05-11,8.9545,9.2086,8.9545,9.1597,26454,0
2016-05-12,9.1304,9.2378,8.9838,9.0326,9851,0
2016-05-13,9.1401,9.1401,8.9838,9.0814,9559,0
2016-05-16,9.0129,9.0522,8.6905,8.8957,50395,0
2016-05-17,8.8761,8.9739,8.5242,8.6514,45884,0
2016-05-18,8.583,9.0326,8.5535,8.8761,64917,0
2016-05-19,8.9445,9.0913,8.759,8.9445,60624,0
2016-05-20,8.9545,9.0326,8.7491,8.9445,45623,0
2016-05-23,8.9935,9.1794,8.8077,8.9641,54028,0
2016-05-24,9.0423,9.0717,8.8469,8.9641,41640,0
2016-05-25,8.9739,9.1592,8.7833,9.1401,41180,0
2016-05-26,9.1401,9.2672,8.9545,9.1109,33063,0
2016-05-27,9.1694,9.2378,8.9641,9.2281,53664,0
2016-05-31,9.2869,9.3748,9.1205,9.2378,68033,0
2016-06-01,9.2183,9.2378,9.1205,9.1597,24946,0
2016-06-02,9.1109,9.1938,9.0035,9.0717,22219,0
2016-06-03,9.0619,9.2183,9.0034,9.0034,39970,0
2016-06-06,8.9935,9.1402,8.9251,9.0522,57370,0
2016-06-07,9.0326,9.2086,8.9641,8.9739,33878,0
2016-06-08,8.9838,9.1703,8.9348,9.0721,33717,0
2016-06-09,8.9348,9.1408,8.866,9.0231,26790,0
2016-06-10,8.9348,9.0918,8.9348,9.0525,32333,0
2016-06-13,8.9838,9.1753,8.4046,8.5322,152502,0
2016-06-14,8.6549,8.9052,8.3857,8.6597,79995,0
2016-06-15,8.6106,8.8268,8.591,8.6106,60727,0
2016-06-16,8.6597,8.8954,8.6009,8.7481,25024,0
2016-06-17,8.7089,8.8169,8.4928,8.7677,115876,0
2016-06-20,8.866,8.9641,8.65,8.807,169588,0
2016-06-21,8.9641,8.9641,8.7481,8.807,50745,0
2016-06-22,8.9348,9.0426,8.7677,8.8364,59778,0
2016-06-23,8.8757,9.1802,8.8169,9.1605,124348,0
2016-06-24,9.0035,9.4991,8.6696,8.6892,1755621,0
2016-06-27,8.7089,8.915,8.4928,8.7677,114478,0
2016-06-28,8.8268,8.9936,8.6206,8.65,85772,0
2016-06-29,8.7285,8.8954,8.4732,8.6401,92530,0
2016-06-30,8.7285,9.2291,8.6206,8.6401,129054,0
2016-07-01,8.6009,8.7089,8.5813,8.6401,101595,0
2016-07-05,8.6401,8.807,8.5615,8.6206,68218,0
2016-07-06,8.5027,8.7382,8.5027,8.6696,54977,0
2016-07-07,8.7186,8.7285,8.5322,8.6009,36671,0
2016-07-08,8.6303,8.7089,8.5419,8.6892,57067,0
2016-07-11,8.65,8.8364,8.5126,8.7677,44495,0
2016-07-12,8.7089,8.9621,8.699,8.7776,73589,0
2016-07-13,8.7481,8.866,8.65,8.699,46993,0
2016-07-14,8.7382,8.7874,8.6795,8.7481,62065,0
2016-07-15,8.7972,8.7972,8.6892,8.7382,50226,0
2016-07-18,8.65,8.7972,8.65,8.7481,29617,0
2016-07-19,8.7677,8.7874,8.6795,8.7285,23607,0
2016-07-20,8.6696,8.8364,8.6696,8.7285,34278,0
2016-07-21,8.7776,8.9838,8.7677,8.9641,85838,0
2016-07-22,8.9739,9.4061,8.8757,9.4061,43520,0
2016-07-25,9.2096,9.613,8.866,9.554,58591,0
2016-07-26,9.2783,9.4255,9.239,9.3768,45274,0
2016-07-27,9.357,9.4543,9.0329,9.347,45505,0
2016-07-28,9.3669,9.3669,9.2292,9.2489,36194,0
2016-07-29,9.2292,9.4444,8.9739,9.3768,272857,0
2016-08-01,9.3963,9.633,9.3867,9.583,60172,0
2016-08-02,9.554,9.593,9.2096,9.2292,20953,0
2016-08-03,9.1702,9.3768,8.9395,9.1802,33274,0
2016-08-04,9.2489,9.3372,9.0819,9.3274,17149,0
2016-08-05,9.3176,9.4643,9.1212,9.2587,39263,0
2016-08-08,8.7382,9.509,8.7382,9.3176,46092,0
2016-08-09,9.3669,9.574,9.2811,9.524,36991,0
2016-08-10,9.564,9.564,9.2685,9.3669,22004,0
2016-08-11,9.3372,9.689,9.2292,9.4643,55497,0
2016-08-12,9.514,9.514,9.3078,9.357,26438,0
2016-08-15,9.2783,9.4061,9.1998,9.2783,50507,0
2016-08-16,9.2292,9.357,9.1507,9.3078,26050,0
2016-08-17,9.347,9.4255,9.2097,9.2881,13705,0
2016-08-18,9.2685,9.357,9.2194,9.3372,15443,0
2016-08-19,9.347,9.4255,9.2194,9.4161,60177,0
2016-08-22,9.239,9.4543,9.239,9.347,25589,0
2016-08-23,9.3274,9.4161,9.2881,9.3176,20709,0
2016-08-24,9.3274,9.357,9.2489,9.3274,82829,0
2016-08-25,9.2783,9.4344,9.2194,9.2292,38796,0
2016-08-26,9.1998,9.4543,9.1998,9.2881,18648,0
2016-08-29,9.3372,9.514,9.2096,9.504,400791,0
2016-08-30,9.4742,9.714,9.4742,9.68,47004,0
2016-08-31,9.68,9.819,9.603,9.789,101350,0
2016-09-01,9.769,9.779,9.642,9.719,73973,0
2016-09-02,9.642,9.749,9.633,9.739,53104,0
2016-09-06,9.799,10.133,9.739,10.054,162627,0
2016-09-07,10.083,10.656,10.024,10.626,105632,0
2016-09-08,10.676,10.743,10.473,10.734,59513,0
2016-09-09,10.695,10.695,10.379,10.389,67681,0
2016-09-12,10.409,10.586,10.359,10.586,55897,0
2016-09-13,10.724,10.734,10.32,10.576,48501,0
2016-09-14,10.518,10.734,10.518,10.686,67536,0
2016-09-15,10.616,10.695,10.616,10.676,42342,0
2016-09-16,10.724,10.862,10.536,10.576,279923,0
2016-09-19,11.65,11.65,10.546,10.743,66542,0
2016-09-20,10.743,10.768,10.616,10.666,14096,0
2016-09-21,10.695,10.695,10.478,10.606,41322,0
2016-09-22,10.686,10.763,10.586,10.676,59721,0
2016-09-23,10.478,10.705,10.152,10.666,41565,0
2016-09-26,10.586,10.586,10.066,10.399,49897,0
2016-09-27,10.418,10.714,10.399,10.646,127042,0
2016-09-28,10.626,10.626,10.404,10.527,33520,0
2016-09-29,10.498,10.508,10.182,10.35,56913,0
2016-09-30,10.428,10.646,10.418,10.626,133419,0
2016-10-03,10.626,10.646,10.438,10.606,33982,0
2016-10-04,10.556,10.646,10.438,10.527,41826,0
2016-10-05,10.536,10.636,10.478,10.566,25524,0
2016-10-06,10.508,10.646,10.508,10.646,30721,0
2016-10-07,10.606,10.636,10.35,10.428,23064,0
2016-10-10,10.418,10.646,10.418,10.606,36664,0
2016-10-11,10.606,10.606,10.369,10.488,33660,0
2016-10-12,10.518,10.646,10.503,10.626,39306,0
2016-10-13,10.606,10.606,10.468,10.498,13354,0
2016-10-14,10.616,10.646,10.566,10.616,49678,0
2016-10-17,10.636,10.636,10.527,10.586,19716,0
2016-10-18,10.596,10.636,10.488,10.536,17643,0
2016-10-19,10.596,10.646,10.488,10.576,21721,0
2016-10-20,10.576,10.646,10.518,10.646,18478,0
2016-10-21,10.546,10.695,10.546,10.686,16937,0
2016-10-24,10.763,10.793,10.747,10.793,20635,0
2016-10-25,10.783,10.812,10.616,10.676,35716,0
2016-10-26,10.695,10.788,10.645,10.686,25319,0
2016-10-27,10.724,10.793,10.686,10.714,23936,0
2016-10-28,10.705,10.753,10.379,10.399,49375,0
2016-10-31,10.448,10.448,10.152,10.35,61724,0
2016-11-01,10.399,10.448,10.103,10.202,34623,0
2016-11-02,10.202,10.251,9.833,9.906,53832,0
2016-11-03,9.956,10.448,9.857,10.35,24955,0
2016-11-04,10.399,10.443,10.103,10.152,56333,0
2016-11-07,10.202,10.202,9.956,10.103,130766,0
2016-11-08,10.103,10.3,10.054,10.152,53774,0
2016-11-09,10.251,10.399,10.152,10.251,172616,0
2016-11-10,10.35,10.99,10.3,10.892,227467,0
2016-11-11,10.99,12.814,10.942,11.976,195551,0
2016-11-14,11.976,12.37,11.675,12.123,200550,0
2016-11-15,11.976,12.123,11.68,11.877,44642,0
2016-11-16,11.877,11.877,11.433,11.828,58651,0
2016-11-17,11.877,11.976,11.582,11.779,38610,0
2016-11-18,11.828,12.026,11.631,11.877,63341,0
2016-11-21,11.877,12.026,11.631,11.73,36132,0
2016-11-22,11.68,11.927,11.68,11.877,60316,0
2016-11-23,11.828,11.927,11.779,11.877,40753,0
2016-11-25,11.828,11.927,11.828,11.877,20177,0
2016-11-28,11.927,11.927,11.73,11.779,30568,0
2016-11-29,11.877,11.927,11.779,11.828,50847,0
2016-11-30,11.877,11.976,11.68,11.68,57666,0
2016-12-01,11.779,12.026,11.631,11.73,62370,0
2016-12-02,11.73,11.852,11.631,11.779,54233,0
2016-12-05,11.877,13.257,11.877,13.11,157670,0
2016-12-06,13.06,14.194,12.303,14.046,120638,0
2016-12-07,14.184,14.284,13.69,14.135,82433,0
2016-12-08,13.987,14.332,13.344,13.74,148027,0
2016-12-09,13.74,14.284,13.677,14.234,85811,0
2016-12-12,14.234,14.284,12.652,13.839,108232,0
2016-12-13,13.839,14.085,13.74,14.036,83604,0
2016-12-14,13.888,14.284,13.64,13.888,67195,0
2016-12-15,13.69,15.321,13.057,14.876,419833,0
2016-12-16,14.926,15.272,14.432,14.481,687534,0
2016-12-19,14.432,14.827,14.332,14.629,75861,0
2016-12-20,14.729,15.024,14.332,14.777,94533,0
2016-12-21,14.777,14.827,14.432,14.629,76773,0
2016-12-22,14.53,14.729,14.332,14.53,80261,0
2016-12-23,14.53,14.53,14.184,14.53,86449,0
2016-12-27,14.58,14.58,14.135,14.184,117703,0
2016-12-28,14.184,14.234,13.888,14.036,95857,0
2016-12-29,14.085,14.234,13.863,14.184,47830,0
2016-12-30,14.184,14.184,13.987,14.036,102249,0
2017-01-03,14.085,14.729,13.942,14.629,171203,0
2017-01-04,14.729,14.729,14.332,14.629,66411,0
2017-01-05,14.53,14.729,13.937,13.987,73580,0
2017-01-06,14.184,14.184,13.64,13.839,57670,0
2017-01-09,13.69,13.962,13.64,13.839,114174,0
2017-01-10,13.888,14.234,13.839,14.061,73897,0
2017-01-11,14.135,14.307,13.888,14.284,75183,0
2017-01-12,14.284,14.284,13.64,13.888,60225,0
2017-01-13,13.839,14.184,13.839,13.937,55802,0
2017-01-17,13.839,13.839,13.443,13.443,51118,0
2017-01-18,13.542,13.592,13.394,13.542,57094,0
2017-01-19,13.592,13.592,13.195,13.195,54055,0
2017-01-20,13.147,13.344,12.949,13.097,69537,0
2017-01-23,13.097,13.215,12.948,13.048,37053,0
2017-01-24,13.147,13.394,12.9,13.295,81094,0
2017-01-25,13.195,13.74,13.195,13.64,65296,0
2017-01-26,13.592,13.69,13.048,13.492,78947,0
2017-01-27,13.295,13.492,12.8,12.85,61891,0
2017-01-30,12.751,12.751,12.108,12.208,89433,0
2017-01-31,12.01,12.553,11.985,12.455,64477,0
2017-02-01,12.553,12.751,12.504,12.553,35817,0
2017-02-02,12.504,12.702,12.208,12.504,45832,0
2017-02-03,12.702,13.195,12.405,13.097,95858,0
2017-02-06,13.048,13.344,12.9,13.147,62512,0
2017-02-07,13.195,13.394,13.147,13.344,70014,0
2017-02-08,13.245,13.394,13.195,13.344,67587,0
2017-02-09,13.344,13.443,13.195,13.394,56915,0
2017-02-10,13.394,13.64,13.295,13.592,56838,0
2017-02-13,13.64,13.789,13.542,13.74,60536,0
2017-02-14,13.592,13.789,13.592,13.74,52619,0
2017-02-15,13.69,13.888,13.592,13.888,27083,0
2017-02-16,13.048,13.888,12.9,13.839,95477,0
2017-02-17,13.839,14.085,13.64,13.987,71281,0
2017-02-21,13.987,14.253,13.64,13.69,40604,0
2017-02-22,13.443,13.65,13.443,13.616,28106,0
2017-02-23,13.69,13.937,13.69,13.888,29252,0
2017-02-24,13.789,13.927,13.195,13.888,84750,0
2017-02-27,13.839,14.085,13.64,13.987,45899,0
2017-02-28,13.987,13.987,13.542,13.64,59445,0
2017-03-01,13.888,14.184,13.839,14.085,32256,0
2017-03-02,14.135,14.135,13.64,13.74,42956,0
2017-03-03,13.64,13.789,13.64,13.789,24452,0
2017-03-06,13.64,13.987,13.627,13.937,46212,0
2017-03-07,13.789,14.284,13.74,14.036,58536,0
2017-03-08,14.135,14.135,13.788,13.788,50082,0
2017-03-09,13.813,13.987,13.54,13.639,49323,0
2017-03-10,13.788,13.788,13.028,13.441,48445,0
2017-03-13,13.441,13.54,13.192,13.292,27884,0
2017-03-14,13.192,13.342,13.192,13.292,18731,0
2017-03-15,13.392,13.639,13.392,13.59,42811,0
2017-03-16,13.54,14.036,13.54,13.987,54152,0
2017-03-17,13.838,14.012,13.441,13.987,70960,0
2017-03-20,13.903,14.135,13.887,13.987,29161,0
2017-03-21,14.036,14.08,12.945,13.044,98054,0
2017-03-22,13.044,13.094,12.846,12.896,46873,0
2017-03-23,12.994,13.342,12.846,13.242,67950,0
2017-03-24,13.242,13.392,13.027,13.192,31896,0
2017-03-27,13.044,13.192,12.945,13.094,25978,0
2017-03-28,12.994,13.441,12.945,13.242,52330,0
2017-03-29,13.144,13.441,13.044,13.144,59887,0
2017-03-30,13.192,13.838,13.192,13.788,85151,0
2017-03-31,13.689,14.285,13.59,14.235,160114,0
2017-04-03,14.185,14.383,13.739,13.838,185028,0
2017-04-04,13.788,13.887,13.49,13.639,62714,0
2017-04-05,13.739,13.838,12.994,13.044,48920,0
2017-04-06,13.044,13.317,12.994,13.292,32925,0
2017-04-07,13.192,13.292,12.945,13.044,23719,0
2017-04-10,13.144,13.317,12.821,12.945,36319,0
2017-04-11,12.846,13.192,12.811,13.144,52392,0
2017-04-12,13.094,13.094,12.846,12.846,24497,0
2017-04-13,12.796,12.897,12.548,12.796,51982,0
2017-04-17,12.746,13.292,12.722,13.144,71826,0
2017-04-18,13.192,13.192,12.846,13.192,37250,0
2017-04-19,13.242,13.342,12.994,13.144,50623,0
2017-04-20,13.192,13.739,13.094,13.664,56068,0
2017-04-21,13.59,14.036,13.59,14.036,71840,0
2017-04-24,14.383,14.383,13.987,14.036,61301,0
2017-04-25,14.135,14.26,14.036,14.185,58328,0
2017-04-26,14.185,14.333,14.185,14.285,105960,0
2017-04-27,14.333,14.333,14.185,14.235,63995,0
2017-05-01,14.285,14.383,14.135,14.383,46544,0
2017-05-02,14.383,14.581,14.235,14.285,139484,0
2017-05-03,14.185,14.383,14.185,14.285,77763,0
2017-05-04,14.383,14.711,14.285,14.532,64750,0
2017-05-05,14.532,14.631,14.185,14.483,40075,0
2017-05-08,14.433,14.706,14.383,14.581,47486,0
2017-05-09,14.681,14.73,14.285,14.433,40911,0
2017-05-10,14.235,14.581,14.235,14.433,41316,0
2017-05-11,14.383,14.383,14.085,14.235,38306,0
2017-05-12,14.185,14.235,14.135,14.185,56742,0
2017-05-15,14.235,14.333,14.135,14.285,58446,0
2017-05-16,14.285,14.333,14.135,14.285,23389,0
2017-05-17,13.987,14.185,13.573,13.639,59286,0
2017-05-18,13.639,13.987,13.639,13.689,30636,0
2017-05-19,13.639,13.887,13.392,13.49,42898,0
2017-05-22,13.54,13.59,13.392,13.54,18328,0
2017-05-23,13.441,13.639,13.342,13.54,40257,0
2017-05-24,13.59,13.689,13.441,13.49,14115,0
2017-05-25,13.54,13.739,13.54,13.59,29277,0
2017-05-26,13.59,13.838,13.441,13.639,13984,0
2017-05-30,13.59,13.639,13.292,13.342,96106,0
2017-05-31,13.392,13.54,12.994,13.441,53681,0
2017-06-01,13.788,13.937,13.49,13.838,33714,0
2017-06-02,13.887,14.631,13.887,14.135,51436,0
2017-06-05,13.987,14.085,13.689,13.739,27345,0
2017-06-06,13.639,13.962,13.292,13.887,47885,0
2017-06-07,13.937,13.987,13.738,13.838,30027,0
2017-06-08,13.887,14.41,13.688,14.186,47899,0
2017-06-09,14.335,14.883,14.335,14.833,51953,0
2017-06-12,14.684,15.181,14.485,15.032,95368,0
2017-06-13,15.181,15.181,14.733,14.883,45094,0
2017-06-14,14.833,14.883,14.385,14.783,23174,0
2017-06-15,14.634,14.783,14.485,14.733,23514,0
2017-06-16,14.485,14.634,14.435,14.534,77801,0
2017-06-19,14.634,14.833,14.485,14.584,25757,0
2017-06-20,14.584,14.584,14.186,14.286,23094,0
2017-06-21,14.335,14.385,13.49,14.037,30706,0
2017-06-22,13.887,14.286,13.887,14.186,20884,0
2017-06-23,14.213,14.783,13.838,14.534,182275,0
2017-06-26,14.584,14.584,13.79,14.186,22849,0
2017-06-27,14.335,14.435,14.186,14.186,19967,0
2017-06-28,14.286,14.634,14.286,14.584,24360,0
2017-06-29,14.733,14.733,14.201,14.534,45773,0
2017-06-30,14.634,14.653,14.385,14.435,26907,0
2017-07-03,14.435,14.933,14.435,14.883,25019,0
2017-07-05,14.883,14.933,14.385,14.908,37692,0
2017-07-06,14.883,14.883,14.534,14.634,39682,0
2017-07-07,14.783,14.933,14.634,14.783,22628,0
2017-07-10,14.634,14.783,14.335,14.335,26283,0
2017-07-11,14.385,14.385,13.937,14.186,41247,0
2017-07-12,14.236,14.684,14.236,14.584,37255,0
2017-07-13,14.534,14.534,13.987,14.136,34297,0
2017-07-14,13.987,14.236,13.987,14.136,35322,0
2017-07-17,14.186,14.485,14.086,14.435,35976,0
2017-07-18,14.236,14.534,14.236,14.485,34970,0
2017-07-19,14.485,14.534,14.286,14.435,34158,0
2017-07-20,14.435,14.634,14.286,14.485,43003,0
2017-07-21,14.684,14.684,14.136,14.385,56188,0
2017-07-24,14.485,14.684,14.186,14.584,68376,0
2017-07-25,14.584,15.032,14.559,14.684,86038,0
2017-07-26,14.733,14.833,14.286,14.286,16459,0
2017-07-27,14.335,14.41,13.937,13.987,38612,0
2017-07-28,13.937,13.977,13.738,13.937,21621,0
2017-07-31,13.937,14.037,13.638,13.713,69149,0
2017-08-01,13.887,14.236,13.713,13.788,75794,0
2017-08-02,13.838,14.037,13.589,13.788,33131,0
2017-08-03,13.688,13.887,13.439,13.489,47508,0
2017-08-04,13.838,14.086,13.39,13.738,84821,0
2017-08-07,13.788,13.838,13.439,13.638,33396,0
2017-08-08,13.589,14.086,13.589,13.688,35897,0
2017-08-09,13.589,13.688,13.24,13.34,51892,0
2017-08-10,13.29,13.439,13.041,13.24,42764,0
2017-08-11,13.34,13.34,12.991,13.24,43065,0
2017-08-14,13.34,13.987,13.34,13.688,46510,0
2017-08-15,13.688,13.838,13.439,13.589,25974,0
2017-08-16,13.638,13.788,13.439,13.589,22164,0
2017-08-17,13.489,13.564,13.19,13.24,41067,0
2017-08-18,13.041,13.499,13.041,13.34,33532,0
2017-08-21,13.24,13.439,13.19,13.34,22991,0
2017-08-22,13.489,13.539,13.29,13.34,27156,0
2017-08-23,13.19,13.489,13.19,13.34,34710,0
2017-08-24,13.34,13.39,13.3,13.39,21468,0
2017-08-25,13.39,13.589,13.24,13.39,48612,0
2017-08-28,13.39,13.489,13.041,13.29,41472,0
2017-08-29,13.19,13.29,13.041,13.24,28507,0
2017-08-30,13.24,13.464,12.991,13.19,34451,0
2017-08-31,13.29,13.838,13.29,13.638,39557,0
2017-09-01,13.688,13.688,13.439,13.638,24443,0
2017-09-05,13.489,13.489,13.041,13.091,20653,0
2017-09-06,13.19,13.34,13.091,13.29,25838,0
2017-09-07,13.4,13.4,12.9,12.95,39191,0
2017-09-08,13,13.35,13,13.15,12844,0
2017-09-11,13.2,13.45,13.2,13.3,18169,0
2017-09-12,13.4,13.5,13.35,13.45,16131,0
2017-09-13,13.4,13.65,13.4,13.5,56028,0
2017-09-14,13.45,13.6,13.25,13.45,26478,0
2017-09-15,13.5,13.65,13.4,13.6,136330,0
2017-09-18,13.6,14,13.6,13.95,24244,0
2017-09-19,13.8,14,13.8,13.9,17085,0
2017-09-20,13.9,14.375,13.85,14.15,62093,0
2017-09-21,14.3,14.65,14.2,14.45,45274,0
2017-09-22,14.5,14.65,13.9753,14.6,31296,0
2017-09-25,14.539,14.825,14.539,14.7,52705,0
2017-09-26,14.65,14.9,14.6,14.75,35018,0
2017-09-27,14.95,15.65,14.75,15.55,90604,0
2017-09-28,15.35,15.35,14.95,15.2,60280,0
2017-09-29,15.3,15.5,14.9,15.05,44718,0
2017-10-02,15.1,15.5,14.9,15.5,42181,0
2017-10-03,15.6,15.85,15.5,15.65,44965,0
2017-10-04,15.6,15.7,15.45,15.55,30151,0
2017-10-05,15.65,15.85,15.6,15.6,33699,0
2017-10-06,15.6,15.75,15.45,15.55,81643,0
2017-10-09,15.55,15.6,15.1,15.25,77780,0
2017-10-10,15.35,15.7,15.2,15.55,81352,0
2017-10-11,15.45,15.8,15.1903,15.45,60819,0
2017-10-12,15.55,15.7,15.4,15.4,26644,0
2017-10-13,15.35,15.6,15.3,15.45,27130,0
2017-10-16,15.5,15.95,15.45,15.8,37207,0
2017-10-17,15.305,15.8,15,15.1,31397,0
2017-10-18,15.2,15.8,15.175,15.4,36669,0
2017-10-19,15.4,15.575,15.1,15.45,27674,0
2017-10-20,15.6,15.7,15.5,15.6,23761,0
2017-10-23,15.55,15.55,14.3,15.25,18720,0
2017-10-24,15.45,15.55,15.2,15.35,32189,0
2017-10-25,15.3,15.55,15.15,15.45,17476,0
2017-10-26,15.55,15.8,15.5,15.7,23481,0
2017-10-27,15.45,15.5,14.7,15.1,43717,0
2017-10-30,14.8,14.95,14.4,14.5,28067,0
2017-10-31,14.6,15,14.475,14.5,43004,0
2017-11-01,14.75,14.8,14.25,14.35,24584,0
2017-11-02,14.2,14.65,14.05,14.55,36096,0
2017-11-03,14.6,14.65,14.3,14.55,34775,0
2017-11-06,14.45,14.7,14.3,14.5,18300,0
2017-11-07,14.5,14.75,13.8,13.85,26512,0
2017-11-08,13.7,13.85,13.55,13.65,24182,0
2017-11-09,13.55,13.8,13.4,13.6,14243,0
2017-11-10,13.7,13.85,13.65,13.65,12895,0
