Date,Open,High,Low,Close,Volume,OpenInt
2011-02-15,7.3678,7.4654,7.2172,7.3601,193767,0
2011-02-16,7.4654,7.5027,7.3226,7.3449,204080,0
2011-02-18,7.3226,7.3751,7.2249,7.2622,565231,0
2011-02-22,7.3149,7.3373,7.2098,7.2249,206308,0
2011-02-23,7.2398,7.27,7.1723,7.1798,240823,0
2011-02-24,7.2172,7.3149,7.0369,7.1948,112024,0
2011-02-25,7.1723,7.4051,7.1349,7.3601,314079,0
2011-02-28,7.3226,7.4124,7.2098,7.3226,243764,0
2011-03-01,7.3226,7.3977,7.27,7.3977,254254,0
2011-03-02,7.3373,7.435,7.27,7.3977,89184,0
2011-03-03,7.4051,7.435,7.3073,7.3601,84454,0
2011-03-04,7.33,7.4275,7.33,7.4124,96199,0
2011-03-07,7.4124,7.42,7.2474,7.4051,269993,0
2011-03-08,7.4124,7.435,7.3601,7.435,169035,0
2011-03-09,7.435,7.435,7.285,7.435,86706,0
2011-03-10,7.3373,7.4124,7.2249,7.3,142604,0
2011-03-11,7.2398,7.3823,7.2398,7.3373,101474,0
2011-03-14,7.3149,7.3977,7.27,7.3073,84854,0
2011-03-15,7.33,7.435,7.1798,7.3751,175710,0
2011-03-16,7.42,7.435,7.33,7.3977,417864,0
2011-03-17,7.3977,7.4573,7.285,7.4051,214830,0
2011-03-18,7.435,7.4802,7.3601,7.4051,375123,0
2011-03-21,7.5027,7.6605,7.3,7.4802,337908,0
2011-03-22,7.5477,7.5925,7.42,7.5705,256285,0
2011-03-23,7.5854,7.5854,7.3678,7.4953,167138,0
2011-03-24,7.5401,7.5401,7.3751,7.4729,177661,0
2011-03-25,7.5101,7.5477,7.42,7.5027,128086,0
2011-03-28,7.5027,7.5101,7.3751,7.4124,216953,0
2011-03-29,7.4051,7.4802,7.3678,7.4051,306096,0
2011-03-30,7.4051,7.4426,7.1798,7.4124,220402,0
2011-03-31,7.397,7.4895,7.2812,7.4665,3141103,0
2011-04-01,7.4654,7.5401,7.435,7.5101,288098,0
2011-04-04,7.4802,7.5477,7.4729,7.5178,386499,0
2011-04-05,7.4802,7.5854,7.4802,7.5854,324254,0
2011-04-06,7.5477,8.0735,7.5027,7.8107,397479,0
2011-04-07,7.8482,7.8482,7.6304,7.7807,120086,0
2011-04-08,7.8257,7.9157,7.6979,7.7507,134084,0
2011-04-11,7.8781,7.9986,7.6004,7.6754,325102,0
2011-04-12,7.6605,7.8181,7.6377,7.6979,422005,0
2011-04-13,7.7055,7.7956,7.4729,7.5027,432439,0
2011-04-14,7.435,7.8031,7.435,7.6831,189208,0
2011-04-15,7.7055,7.8257,7.5552,7.7356,282318,0
2011-04-18,7.6679,7.7657,7.6304,7.7129,69746,0
2011-04-19,7.7507,7.8107,7.6754,7.6979,64204,0
2011-04-20,7.7807,7.8107,7.6754,7.6831,75346,0
2011-04-21,7.6905,7.8107,7.6754,7.6979,92480,0
2011-04-25,7.7281,7.8556,7.6979,7.7956,39377,0
2011-04-26,7.7807,7.9834,7.5705,7.9758,262061,0
2011-04-27,7.9459,7.9834,7.8934,7.9758,22954,0
2011-04-28,7.9834,8.2166,7.961,8.2166,83945,0
2011-04-29,8.246,8.5165,8.2076,8.5093,116219,0
2011-05-02,8.4569,8.5093,8.3208,8.4106,101919,0
2011-05-03,8.4497,8.4497,8.246,8.2615,161077,0
2011-05-04,8.2615,8.3662,8.186,8.2686,112207,0
2011-05-05,8.2234,8.4337,8.1489,8.2686,107794,0
2011-05-06,8.2686,8.4942,8.2686,8.4185,138936,0
2011-05-09,8.3891,8.4861,8.1711,8.1937,138226,0
2011-05-10,8.284,8.4637,8.246,8.4185,75049,0
2011-05-11,8.382,8.4039,8.2391,8.3064,71304,0
2011-05-12,8.2987,8.4789,8.1409,8.4716,135667,0
2011-05-13,8.4497,8.4497,7.9758,7.9986,337500,0
2011-05-16,7.9986,8.1334,7.9307,7.9307,117249,0
2011-05-17,7.9157,8.051,7.9157,7.9682,83047,0
2011-05-18,7.961,8.284,7.961,8.2391,146345,0
2011-05-19,8.2391,8.3208,8.1334,8.284,86441,0
2011-05-20,8.2615,8.2763,8.2166,8.2615,143380,0
2011-05-23,8.1937,8.2234,8.0735,8.1185,101983,0
2011-05-24,8.1037,8.2312,8.0735,8.1638,104732,0
2011-05-25,8.1711,8.2987,8.1711,8.2686,33982,0
2011-05-26,8.2537,8.5165,8.1638,8.5093,86392,0
2011-05-27,8.5165,8.735,8.4497,8.5021,63826,0
2011-05-31,8.5648,8.6092,8.4513,8.4596,241178,0
2011-06-01,8.4637,8.4716,8.1489,8.1562,114730,0
2011-06-02,8.1785,8.2234,8.0735,8.186,57381,0
2011-06-03,8.126,8.1711,7.9986,8.021,68203,0
2011-06-06,8.0434,8.0735,7.961,7.9682,71132,0
2011-06-07,8.021,8.1489,7.9908,8.021,55133,0
2011-06-08,7.9834,8.4637,7.9834,8.2615,133723,0
2011-06-09,8.2911,8.3662,8.2166,8.3287,99424,0
2011-06-10,8.284,8.3134,8.1562,8.2012,87489,0
2011-06-13,8.2391,8.4497,8.2391,8.4185,98322,0
2011-06-14,8.4569,8.5611,8.4266,8.5316,90474,0
2011-06-15,8.4861,8.6362,8.3514,8.4266,240897,0
2011-06-16,8.4275,8.4969,8.2753,8.3514,170321,0
2011-06-17,8.4266,8.5165,8.3594,8.4861,523162,0
2011-06-20,8.5165,8.5165,8.3743,8.4106,227280,0
2011-06-21,8.4637,8.4637,8.3134,8.3514,126589,0
2011-06-22,8.3436,8.4106,8.3436,8.396,128729,0
2011-06-23,8.3357,8.3662,8.2615,8.284,112586,0
2011-06-24,8.3064,8.4861,8.2615,8.4861,782653,0
2011-06-27,8.4416,8.593,8.246,8.2987,105480,0
2011-06-28,8.3436,8.4416,8.3064,8.396,102184,0
2011-06-29,8.4337,8.6896,8.3287,8.6514,247130,0
2011-06-30,8.6711,8.7332,8.5245,8.5245,151221,0
2011-07-01,8.5469,8.5992,8.2911,8.4416,158603,0
2011-07-05,8.4789,8.5611,8.4337,8.4861,138539,0
2011-07-06,8.4433,8.4725,8.3055,8.4725,187707,0
2011-07-07,8.4861,8.5765,8.3891,8.4266,222519,0
2011-07-08,8.3357,8.5316,8.3357,8.4106,238555,0
2011-07-11,8.396,8.4266,8.186,8.2391,153655,0
2011-07-12,8.2225,8.245,8.0014,8.0319,136321,0
2011-07-13,8.081,8.081,7.8107,7.9009,185312,0
2011-07-14,7.8781,7.8781,7.5477,7.7129,140228,0
2011-07-15,7.7731,8.2166,7.5101,8.0061,306405,0
2011-07-18,8.0133,8.186,7.8482,7.9232,198887,0
2011-07-19,7.9331,8.2296,7.7655,8.0242,253303,0
2011-07-20,8.0358,8.4569,8.021,8.4337,282521,0
2011-07-21,8.4789,8.4789,8.1638,8.4497,73905,0
2011-07-22,8.4266,8.5611,8.4266,8.5611,85780,0
2011-07-25,8.4637,8.5093,8.4039,8.4716,227034,0
2011-07-26,8.4433,8.5648,8.4195,8.5273,215281,0
2011-07-27,8.5245,8.6137,8.4106,8.5469,349063,0
2011-07-28,8.5273,8.5883,8.4886,8.5111,159146,0
2011-07-29,8.5012,8.5785,8.3777,8.4699,216589,0
2011-08-01,8.5021,8.5611,8.4497,8.5093,155957,0
2011-08-02,8.4886,8.6029,8.207,8.2296,284000,0
2011-08-03,8.2537,8.3514,8.0358,8.081,269760,0
2011-08-04,8.0395,8.1156,7.6665,7.6892,237461,0
2011-08-05,7.7579,8.4513,7.5523,8.0014,291278,0
2011-08-08,7.5628,7.8332,6.9093,6.9921,589850,0
2011-08-09,7.1197,7.1197,6.376,6.8346,497528,0
2011-08-10,6.6992,6.6992,6.3087,6.316,465537,0
2011-08-11,6.316,6.5114,6.1884,6.2936,487112,0
2011-08-12,6.3724,6.3873,6.0448,6.3493,247374,0
2011-08-15,6.3645,6.6007,6.1589,6.5777,156728,0
2011-08-16,6.4029,6.5628,6.2731,6.3951,169932,0
2011-08-17,6.4333,6.4407,6.182,6.2504,161761,0
2011-08-18,6.182,6.3193,5.7098,5.7632,269912,0
2011-08-19,5.687,5.687,5.352,5.3825,323560,0
2011-08-22,5.4966,5.4966,5.0857,5.2762,354394,0
2011-08-23,5.2988,5.4587,5.0933,5.101,523346,0
2011-08-24,5.2532,5.786,5.2532,5.5499,404402,0
2011-08-25,5.611,5.7176,5.3674,5.4359,244239,0
2011-08-26,5.4207,5.611,5.352,5.4435,211829,0
2011-08-29,5.5041,5.8924,5.4891,5.8089,202698,0
2011-08-30,5.8012,6.022,5.7632,5.9382,135329,0
2011-08-31,5.9762,6.3006,5.8219,6.3006,196181,0
2011-09-01,6.3037,6.4485,6.0979,6.4333,242912,0
2011-09-02,6.2698,6.2698,5.8449,5.9221,244335,0
2011-09-06,5.786,5.8012,5.5575,5.8012,174785,0
2011-09-07,5.8623,6.5093,5.7404,6.4941,295085,0
2011-09-08,6.4635,6.6769,6.1288,6.1362,196762,0
2011-09-09,6.1288,6.4029,6.0448,6.1745,238478,0
2011-09-12,6.1362,6.4941,6.0979,6.4558,137295,0
2011-09-13,6.479,6.6007,6.4178,6.5245,206974,0
2011-09-14,6.5931,7.1104,6.5931,6.7757,277638,0
2011-09-15,6.89,6.8975,6.4485,6.6235,211975,0
2011-09-16,6.7301,6.8594,6.5018,6.8289,583642,0
2011-09-19,6.806,6.852,6.6388,6.8365,193675,0
2011-09-20,6.867,6.9277,6.5856,6.6464,180756,0
2011-09-21,6.6464,6.6464,5.9839,5.9839,344060,0
2011-09-22,5.8545,6.0677,5.7098,6.022,188105,0
2011-09-23,6.0068,6.0068,5.7478,5.8089,278922,0
2011-09-26,5.8773,6.0603,5.7098,5.9762,108402,0
2011-09-27,6.0906,6.182,5.9003,5.9003,145243,0
2011-09-28,5.9003,5.9382,5.6033,5.6033,206874,0
2011-09-29,5.7022,5.7251,5.4966,5.5651,106525,0
2011-09-30,5.5136,5.576,5.373,5.373,179455,0
2011-10-03,5.3294,5.3977,5.1085,5.1464,237207,0
2011-10-04,5.0933,5.2532,4.6896,5.1769,450352,0
2011-10-05,5.1965,5.3662,5.1577,5.1886,164606,0
2011-10-06,5.1735,5.3585,5.0881,5.2041,202355,0
2011-10-07,5.2457,5.3746,5.1999,5.2226,222550,0
2011-10-10,5.3217,5.413,5.2226,5.3902,167791,0
2011-10-11,5.3746,5.6946,5.3674,5.5423,195098,0
2011-10-12,5.5727,6.0068,5.5575,5.8698,175911,0
2011-10-13,5.8773,6.3493,5.8698,6.182,120980,0
2011-10-14,6.1589,6.2429,5.9307,6.1288,366109,0
2011-10-17,6.0677,6.182,5.9762,6.0296,243938,0
2011-10-18,6.0677,6.2429,5.7478,6.182,222729,0
2011-10-19,6.1971,6.2731,5.8698,5.8849,168735,0
2011-10-20,5.9155,5.9307,5.6795,5.7707,152096,0
2011-10-21,5.8849,6.3193,5.8849,6.1971,217145,0
2011-10-24,6.1745,6.4407,6.0677,6.4255,94267,0
2011-10-25,6.4162,6.4162,5.9607,6.0147,102644,0
2011-10-26,6.1057,6.2885,6.0144,6.182,132021,0
2011-10-27,6.3645,6.6997,6.3416,6.5474,242609,0
2011-10-28,6.509,6.5783,6.285,6.3006,123000,0
2011-10-31,6.2086,6.2086,6.0993,6.1464,141262,0
2011-11-01,5.9531,6.0842,5.7989,5.8294,135852,0
2011-11-02,5.9307,6.0144,5.7251,5.9079,272718,0
2011-11-03,5.9762,6.2234,5.8219,6.208,206700,0
2011-11-04,6.2001,6.2464,6.092,6.2001,54791,0
2011-11-07,6.1362,6.281,5.9611,6.1668,66141,0
2011-11-08,6.2774,6.3623,6.1539,6.3467,90485,0
2011-11-09,6.2155,6.3623,5.8914,5.899,252403,0
2011-11-10,6.0147,6.0303,5.7602,6.0227,151696,0
2011-11-11,6.1926,6.208,6.0227,6.1691,307603,0
2011-11-14,6.1229,6.1539,5.9762,6.0227,156538,0
2011-11-15,6.0615,6.2001,5.9839,6.1229,212541,0
2011-11-16,6.2311,6.8177,6.2311,6.4705,920218,0
2011-11-17,6.4548,6.5324,6.2929,6.3698,359173,0
2011-11-18,6.3698,6.5783,6.3313,6.5244,318720,0
2011-11-21,6.4317,6.4471,6.0303,6.1615,335505,0
2011-11-22,6.1383,6.1771,6.0227,6.1074,263114,0
2011-11-23,6.0456,6.1152,5.9378,6.0456,167501,0
2011-11-25,6.0303,6.2155,6.0303,6.0765,79385,0
2011-11-28,6.1926,6.2234,6.1539,6.2234,345192,0
2011-11-29,6.2155,6.2774,6.092,6.2464,725701,0
2011-11-30,6.4,6.5823,6.3525,6.5031,2914871,0
2011-12-01,6.401,7.1422,6.2621,6.8873,343405,0
2011-12-02,6.9799,7.3659,6.8951,7.3043,269107,0
2011-12-05,7.4123,7.4895,7.3121,7.3815,252287,0
2011-12-06,7.3585,7.5437,7.3429,7.4819,159531,0
2011-12-07,7.1963,7.2193,6.9567,7.1422,198102,0
2011-12-08,7.0726,7.0802,6.7407,6.7483,256789,0
2011-12-09,6.7483,7.1728,6.7483,7.1422,146107,0
2011-12-12,7.0494,7.0726,6.8797,7.0186,117875,0
2011-12-13,7.088,7.1652,6.9258,6.9416,161489,0
2011-12-14,6.9182,7.1034,6.8797,7.088,165658,0
2011-12-15,7.1111,7.1652,6.9799,7.1422,149109,0
2011-12-16,7.2426,7.2579,6.8873,7.2579,559994,0
2011-12-19,7.2504,7.3429,7.1422,7.2964,297850,0
2011-12-20,7.4123,7.4277,7.2964,7.4046,334928,0
2011-12-21,7.3429,7.3659,7.1728,7.2964,444557,0
2011-12-22,7.2964,7.3585,7.1499,7.2504,249840,0
2011-12-23,7.2888,7.3043,7.1652,7.2888,61692,0
2011-12-27,7.2579,7.3352,7.2579,7.3352,82829,0
2011-12-28,7.3429,7.3815,7.1652,7.1807,84189,0
2011-12-29,7.1884,7.3507,7.1652,7.2812,88673,0
2011-12-30,7.241,7.3631,7.2084,7.2818,91610,0
2012-01-03,7.4665,7.5744,7.3121,7.4819,114466,0
2012-01-04,7.4585,7.4895,7.2964,7.3429,50762,0
2012-01-05,7.3197,7.3507,7.1346,7.2349,90738,0
2012-01-06,7.2504,7.2504,7.1111,7.1346,95596,0
2012-01-09,7.1577,7.1884,7.1111,7.1499,70862,0
2012-01-10,7.1963,7.1963,7.057,7.057,82988,0
2012-01-11,7.0286,7.2003,7.0286,7.1536,62620,0
2012-01-12,7.1694,7.1847,7.0286,7.0598,88125,0
2012-01-13,6.9416,7.0341,6.7949,6.8025,128260,0
2012-01-17,6.8804,6.9895,6.7162,6.9192,119928,0
2012-01-18,6.9416,7.0802,6.8333,7.0726,72026,0
2012-01-19,7.1265,7.2579,7.088,7.1884,88164,0
2012-01-20,7.1499,7.3197,7.1265,7.3121,117179,0
2012-01-23,7.3197,7.3659,7.1807,7.2349,80353,0
2012-01-24,7.1652,7.2964,7.1189,7.2426,100668,0
2012-01-25,7.2579,7.3273,7.2349,7.2812,110022,0
2012-01-26,7.3352,7.3352,7.1577,7.2426,89898,0
2012-01-27,7.177,7.3802,7.177,7.3566,408887,0
2012-01-30,7.2734,7.3043,7.1807,7.2504,160915,0
2012-01-31,7.2736,7.3142,7.1677,7.2166,157213,0
2012-02-01,7.2504,7.5821,7.204,7.5437,234681,0
2012-02-02,7.5281,7.698,7.4508,7.6365,185635,0
2012-02-03,7.7004,7.833,7.6926,7.7236,344692,0
2012-02-06,7.7212,7.7519,7.644,7.6827,105225,0
2012-02-07,7.6926,7.7236,7.6456,7.6847,125341,0
2012-02-08,7.6611,7.7004,7.5597,7.6611,125123,0
2012-02-09,7.6536,7.7472,7.6536,7.7236,85393,0
2012-02-10,7.6456,7.7004,7.6221,7.6611,317197,0
2012-02-13,7.7159,7.7626,7.6769,7.755,77173,0
2012-02-14,7.7159,7.7861,7.5284,7.6769,146154,0
2012-02-15,7.755,7.8176,7.6536,7.7626,215893,0
2012-02-16,7.7783,7.9267,7.755,7.833,253744,0
2012-02-17,7.8484,7.8484,7.7861,7.8176,181349,0
2012-02-21,7.8096,7.8409,7.7081,7.7081,91520,0
2012-02-22,7.7236,7.7783,7.6847,7.7081,151494,0
2012-02-23,7.7159,7.8799,7.6769,7.8799,66864,0
2012-02-24,7.8953,7.9347,7.7626,7.7783,94747,0
2012-02-27,7.7393,7.833,7.6769,7.8096,48671,0
2012-02-28,7.8096,7.8484,7.7472,7.8176,92582,0
2012-02-29,7.7308,7.7308,7.192,7.192,757762,0
2012-03-01,6.9895,7.2394,6.9584,6.9817,488921,0
2012-03-02,6.9506,7.0678,6.857,6.857,728405,0
2012-03-05,6.7787,6.7787,6.4117,6.5051,967323,0
2012-03-06,6.4586,6.4821,6.3257,6.3337,412450,0
2012-03-07,6.3337,6.3728,6.2634,6.3728,139919,0
2012-03-08,6.4117,6.4351,6.2714,6.3413,475778,0
2012-03-09,6.3103,6.3728,6.3103,6.3257,121649,0
2012-03-12,6.3491,6.3805,6.2866,6.3572,91184,0
2012-03-13,6.4196,6.4429,6.2556,6.279,381893,0
2012-03-14,6.2866,6.2866,5.9822,6.0213,284144,0
2012-03-15,6.0134,6.0368,5.8262,5.9039,223949,0
2012-03-16,5.8963,5.9509,5.7791,5.8807,2953750,0
2012-03-19,5.8572,6.2086,5.8572,6.193,783437,0
2012-03-20,6.1694,6.3103,6.1228,6.2478,404332,0
2012-03-21,6.2866,6.3181,6.1464,6.1694,354392,0
2012-03-22,6.1304,6.1773,5.9509,6.0134,274650,0
2012-03-23,6.0368,6.1383,5.9355,6.107,352309,0
2012-03-26,6.1773,6.2164,6.1149,6.2086,233674,0
2012-03-27,6.1852,6.1852,6.0528,6.0604,333977,0
2012-03-28,6.0836,6.1852,6.0528,6.1304,486014,0
2012-03-29,6.0914,6.1228,6.0604,6.0836,294000,0
2012-03-30,6.1005,6.1005,5.9189,5.9189,465455,0
2012-04-02,5.9355,6.3728,5.9355,6.3728,232592,0
2012-04-03,6.3491,6.3648,6.2322,6.2634,133311,0
2012-04-04,6.2086,6.2086,6.0055,6.0134,157680,0
2012-04-05,6.0528,6.2714,6.029,6.2634,154635,0
2012-04-09,6.1694,6.3491,6.1694,6.2086,167631,0
2012-04-10,6.3961,6.4117,5.9822,6.0213,208404,0
2012-04-11,6.068,6.1149,6.0134,6.0528,112502,0
2012-04-12,6.0528,6.1852,6.0134,6.0836,118401,0
2012-04-13,6.0528,6.0836,5.9355,6.0758,157074,0
2012-04-16,6.1149,6.1149,5.9665,5.9977,119122,0
2012-04-17,6.0119,6.0832,5.9803,6.0436,113622,0
2012-04-18,5.9977,6.0368,5.9277,5.9509,199511,0
2012-04-19,5.9355,6.0758,5.9355,6.0604,115033,0
2012-04-20,6.1304,6.2944,6.0836,6.2556,163370,0
2012-04-23,6.1694,6.3337,6.1694,6.2556,167223,0
2012-04-24,6.2478,6.3257,6.2478,6.3103,193798,0
2012-04-25,6.3572,6.4196,6.2866,6.3572,141748,0
2012-04-26,6.3181,6.4038,6.3023,6.3881,198386,0
2012-04-27,6.3881,6.4821,6.3491,6.4508,235011,0
2012-04-30,6.4342,6.5306,6.4181,6.5306,281443,0
2012-05-01,6.495,6.6537,6.495,6.5505,130075,0
2012-05-02,6.4975,6.5989,6.4663,6.5522,494141,0
2012-05-03,6.5345,6.5979,6.4397,6.5425,146487,0
2012-05-04,6.5187,6.5505,6.4397,6.5187,161483,0
2012-05-07,6.5287,6.5522,6.4196,6.4975,128515,0
2012-05-08,6.4429,6.5209,6.4038,6.4663,109207,0
2012-05-09,6.408,6.4633,6.3603,6.3842,105817,0
2012-05-10,6.4238,6.495,6.3762,6.4,89104,0
2012-05-11,6.3447,6.4,6.1701,6.2575,149443,0
2012-05-14,6.1863,6.21,6.1149,6.178,114902,0
2012-05-15,6.1546,6.2972,6.1149,6.2257,120915,0
2012-05-16,6.2813,6.4553,6.2495,6.2575,174198,0
2012-05-17,6.2892,6.4157,6.2813,6.3525,134325,0
2012-05-18,6.3762,6.3921,5.9091,5.9325,369282,0
2012-05-21,5.9247,6.178,5.8852,6.1625,199609,0
2012-05-22,6.1306,6.2178,6.0518,6.1546,154238,0
2012-05-23,6.0832,6.1469,6.0198,6.0436,134618,0
2012-05-24,6.0672,6.099,5.9564,6.0355,78077,0
2012-05-25,6.0518,6.3842,6.0436,6.3603,116195,0
2012-05-29,6.3921,6.4317,6.3447,6.3762,135957,0
2012-05-30,6.3921,6.4795,6.2972,6.2972,127558,0
2012-05-31,6.3298,6.3619,6.2172,6.3137,165042,0
2012-06-01,6.2178,6.3129,6.099,6.1229,146082,0
2012-06-04,6.1625,6.178,5.9803,6.0436,117187,0
2012-06-05,6.0518,6.2575,6.0355,6.2416,162683,0
2012-06-06,6.2575,6.3762,6.2257,6.3683,279110,0
2012-06-07,6.4238,6.5425,6.3921,6.4713,176760,0
2012-06-08,6.4713,6.5266,6.4317,6.5031,153246,0
2012-06-11,6.5664,6.7248,6.4633,6.5664,161801,0
2012-06-12,6.6138,6.693,6.5031,6.5584,121506,0
2012-06-13,6.5744,6.7328,6.5744,6.6457,143925,0
2012-06-14,6.6457,6.7328,6.6379,6.7328,133253,0
2012-06-15,6.7169,6.7803,6.5902,6.6537,250462,0
2012-06-18,6.6299,6.7248,6.5979,6.6379,189904,0
2012-06-19,6.6615,6.8357,6.6299,6.796,317213,0
2012-06-20,6.812,6.812,6.622,6.701,118496,0
2012-06-21,6.6775,6.7407,6.5744,6.6775,96913,0
2012-06-22,6.701,6.7089,6.5744,6.6457,608930,0
2012-06-25,6.5664,6.606,6.3209,6.3209,105910,0
2012-06-26,6.3447,6.4317,6.305,6.4,80778,0
2012-06-27,6.4157,6.5345,6.3683,6.4317,169837,0
2012-06-28,6.3762,6.4475,6.3368,6.3842,84187,0
2012-06-29,6.508,6.6546,6.4428,6.6302,131581,0
2012-07-02,6.6299,6.7725,6.5664,6.7646,129959,0
2012-07-03,6.7473,6.86,6.6994,6.7636,106508,0
2012-07-05,6.7554,6.8519,6.635,6.6833,131550,0
2012-07-06,6.5979,6.7725,6.5584,6.5744,91069,0
2012-07-09,6.5505,6.6537,6.4633,6.5266,101645,0
2012-07-10,6.5823,6.6379,6.4,6.4157,89546,0
2012-07-11,6.4317,6.4317,6.2892,6.3525,237672,0
2012-07-12,6.329,6.3525,6.2575,6.305,98990,0
2012-07-13,6.3137,6.386,6.2734,6.3217,123330,0
2012-07-16,6.2972,6.3683,6.2972,6.3129,54414,0
2012-07-17,6.3298,6.5386,6.2816,6.4744,73796,0
2012-07-18,6.4824,6.5306,6.4022,6.4663,42856,0
2012-07-19,6.4713,6.5266,6.2495,6.2652,371861,0
2012-07-20,6.2334,6.2816,6.145,6.2816,158784,0
2012-07-23,6.194,6.2575,6.1386,6.1386,105306,0
2012-07-24,6.1689,6.1772,6.0407,6.0486,82994,0
2012-07-25,6.1069,6.2495,6.0597,6.2178,81286,0
2012-07-26,6.2813,6.4475,6.194,6.4317,160896,0
2012-07-27,6.4744,6.5467,6.4583,6.5467,119841,0
2012-07-30,6.5664,6.606,6.5031,6.5744,66782,0
2012-07-31,6.5488,6.6708,6.5488,6.5732,65399,0
2012-08-01,6.611,6.6189,6.4263,6.4263,123910,0
2012-08-02,6.3778,6.4983,6.3778,6.4102,89231,0
2012-08-03,6.4424,6.6914,6.4424,6.5867,170321,0
2012-08-06,6.5708,6.643,6.5467,6.5467,78242,0
2012-08-07,6.5949,6.5949,6.4663,6.4903,93288,0
2012-08-08,6.4424,6.4983,6.3619,6.4022,72217,0
2012-08-09,6.4181,6.4663,6.3698,6.3778,77282,0
2012-08-10,6.4181,6.6914,6.4181,6.643,240566,0
2012-08-13,6.651,6.6671,6.5708,6.603,72118,0
2012-08-14,6.6593,6.8679,6.643,6.7877,351271,0
2012-08-15,6.7796,6.8198,6.7554,6.7877,82805,0
2012-08-16,6.7877,6.8519,6.7233,6.8439,187264,0
2012-08-17,6.8198,6.9642,6.8037,6.9482,178576,0
2012-08-20,6.9161,7.0285,6.7877,6.9801,96762,0
2012-08-21,7.0206,7.0447,6.8519,6.9801,153849,0
2012-08-22,6.9562,6.9801,6.8759,6.9161,64491,0
2012-08-23,6.9161,6.9161,6.7796,6.8519,49642,0
2012-08-24,6.8279,6.8759,6.7877,6.86,49681,0
2012-08-27,6.8759,6.9243,6.8279,6.8839,95241,0
2012-08-28,6.86,6.9642,6.86,6.8839,75033,0
2012-08-29,6.8921,6.9723,6.8679,6.9404,82435,0
2012-08-30,6.8839,6.9,6.8037,6.8359,74931,0
2012-08-31,6.8907,6.9318,6.7117,6.842,763520,0
2012-09-04,6.86,6.9883,6.7796,6.9482,155566,0
2012-09-05,6.9883,6.9883,6.86,6.9,122467,0
2012-09-06,6.9562,7.0126,6.8921,6.9723,266924,0
2012-09-07,6.9883,6.9883,6.9404,6.9642,94845,0
2012-09-10,6.9801,6.9883,6.9404,6.9482,66830,0
2012-09-11,6.9482,7.0044,6.9161,6.9243,110435,0
2012-09-12,6.9404,6.9404,6.8359,6.8679,224436,0
2012-09-13,6.9,6.9404,6.86,6.8759,156124,0
2012-09-14,6.9243,7.1008,6.9243,7.0686,214701,0
2012-09-17,7.0608,7.1571,6.9883,7.1168,118761,0
2012-09-18,7.0849,7.1008,6.9562,7.0206,104133,0
2012-09-19,7.0608,7.0608,6.9562,7.0126,121744,0
2012-09-20,6.9562,7.0526,6.9243,7.0447,66457,0
2012-09-21,7.1491,7.1974,7.1168,7.1812,182640,0
2012-09-24,7.1089,7.2214,7.0608,7.0849,224858,0
2012-09-25,7.0686,7.1651,6.8359,6.8439,131286,0
2012-09-26,6.8743,6.9642,6.8502,6.8907,97395,0
2012-09-27,6.4673,6.7117,6.3532,6.6221,898564,0
2012-09-28,6.7846,6.8917,6.7186,6.8587,5343335,0
2012-10-01,6.8759,6.9482,6.627,6.643,667535,0
2012-10-02,6.6628,6.7117,6.6465,6.679,280154,0
2012-10-03,6.679,6.6952,6.5894,6.6628,269005,0
2012-10-04,6.6628,6.6952,6.5569,6.5732,301976,0
2012-10-05,6.5867,6.6593,6.5467,6.5867,244308,0
2012-10-08,6.5628,6.5949,6.5467,6.5867,206064,0
2012-10-09,6.5708,6.611,6.5467,6.5708,441280,0
2012-10-10,6.5628,6.611,6.5386,6.5628,174794,0
2012-10-11,6.5867,6.5867,6.5467,6.5549,106147,0
2012-10-12,6.5549,6.5867,6.5386,6.5467,299680,0
2012-10-15,6.5467,6.5867,6.5306,6.5628,246503,0
2012-10-16,6.5867,6.603,6.5145,6.5867,297684,0
2012-10-17,6.5867,6.635,6.5467,6.635,877063,0
2012-10-18,6.643,6.6833,6.5867,6.6189,306780,0
2012-10-19,6.5785,6.643,6.5145,6.5628,499997,0
2012-10-22,6.5467,6.627,6.5386,6.627,140268,0
2012-10-23,6.5974,6.6138,6.5243,6.5569,233093,0
2012-10-24,6.5549,6.5867,6.5306,6.5867,127287,0
2012-10-25,6.627,6.627,6.5306,6.6189,262203,0
2012-10-26,6.6465,6.6546,6.5488,6.6057,203214,0
2012-10-31,6.5866,6.7434,6.5866,6.6362,1400500,0
2012-11-01,6.6671,6.7636,6.6189,6.6593,257348,0
2012-11-02,6.6952,6.7117,6.6138,6.7033,231007,0
2012-11-05,6.736,6.736,6.6546,6.6871,169084,0
2012-11-06,6.6952,6.7522,6.5732,6.7033,194132,0
2012-11-07,6.6302,6.6546,6.5327,6.5894,222630,0
2012-11-08,6.5813,6.6952,6.5488,6.5488,326437,0
2012-11-09,6.5894,6.7198,6.5569,6.679,194678,0
2012-11-12,6.7033,6.7522,6.679,6.7117,113652,0
2012-11-13,6.7442,6.8256,6.6384,6.7849,304893,0
2012-11-14,6.8172,6.8172,6.6302,6.6384,235330,0
2012-11-15,6.6708,6.7033,6.5974,6.5974,236044,0
2012-11-16,6.5732,6.679,6.5327,6.6708,178632,0
2012-11-19,6.7117,6.8988,6.7117,6.8988,221250,0
2012-11-20,6.9069,6.9235,6.7931,6.8502,175285,0
2012-11-21,6.8907,7.192,6.8907,7.1352,1179910,0
2012-11-23,7.1759,7.241,7.1187,7.1435,219878,0
2012-11-26,7.1435,7.1596,7.0699,7.1596,203904,0
2012-11-27,7.1677,7.2573,7.1269,7.1514,241223,0
2012-11-28,7.1352,7.1352,7.0291,7.1024,149036,0
2012-11-29,7.1677,7.2084,7.0862,7.0862,461829,0
2012-11-30,7.1145,7.1554,7.065,7.1554,533493,0
2012-12-03,7.192,7.2249,7.1352,7.2084,388765,0
2012-12-04,7.1885,7.2958,7.1636,7.2379,326022,0
2012-12-05,7.2491,7.2736,7.1514,7.1514,216708,0
2012-12-06,7.1269,7.1596,7.0862,7.1269,193153,0
2012-12-07,7.1435,7.1514,7.0291,7.0699,114568,0
2012-12-10,7.0862,7.1024,7.0048,7.0373,120042,0
2012-12-11,7.0373,7.0457,6.9801,7.013,195732,0
2012-12-12,7.013,7.0457,6.9398,6.9558,245875,0
2012-12-13,6.9722,6.9801,6.8826,6.9558,153961,0
2012-12-14,6.9318,6.9478,6.8502,6.9153,246605,0
2012-12-17,6.9478,7.1435,6.9398,7.1435,151100,0
2012-12-18,7.1514,7.3142,7.1187,7.2736,260636,0
2012-12-19,7.2657,7.4038,7.2249,7.3631,174136,0
2012-12-20,7.3469,7.5913,7.3469,7.5913,210563,0
2012-12-21,7.5913,7.5995,7.4609,7.5749,458169,0
2012-12-24,7.5426,7.632,7.5343,7.5913,60336,0
2012-12-26,7.6077,7.6157,7.5343,7.5587,98857,0
2012-12-27,7.5426,7.5829,7.4529,7.5829,121833,0
2012-12-28,7.5667,7.6888,7.5667,7.6077,181331,0
2012-12-31,7.5913,7.7623,7.5097,7.7379,245401,0
2013-01-02,7.8193,7.9577,7.7703,7.8356,420543,0
2013-01-03,7.8599,7.9171,7.8193,7.8438,203661,0
2013-01-04,7.9009,7.9415,7.8438,7.8763,281380,0
2013-01-07,7.8193,7.8763,7.7379,7.7379,243862,0
2013-01-08,7.5995,7.6564,7.3142,7.4448,931057,0
2013-01-09,7.4935,7.5595,7.3449,7.3449,10075308,0
2013-01-10,7.3945,7.4604,7.3699,7.411,2199528,0
2013-01-11,7.4365,7.4529,7.3631,7.4283,968370,0
2013-01-14,7.4448,7.4935,7.4365,7.4448,778663,0
2013-01-15,7.4365,7.477,7.412,7.469,683040,0
2013-01-16,7.4448,7.477,7.412,7.4609,462797,0
2013-01-17,7.4609,7.6402,7.4448,7.5505,450854,0
2013-01-18,7.5595,7.6006,7.4854,7.576,448765,0
2013-01-22,7.5587,7.7379,7.5343,7.7296,485120,0
2013-01-23,7.749,7.7656,7.6667,7.7078,428353,0
2013-01-24,7.697,7.7541,7.632,7.697,358579,0
2013-01-25,7.749,7.749,7.6584,7.6832,621534,0
2013-01-28,7.7134,7.7541,7.6564,7.7134,920871,0
2013-01-29,7.7215,7.7949,7.6808,7.7053,912527,0
2013-01-30,7.7215,7.7379,7.5262,7.5343,762739,0
2013-01-31,7.5426,7.6157,7.4529,7.4855,3085346,0
2013-02-01,7.5348,7.7324,7.4854,7.675,1631640,0
2013-02-04,7.6501,7.7409,7.6089,7.675,504025,0
2013-02-05,7.675,7.6996,7.6006,7.6501,371921,0
2013-02-06,7.6336,7.7324,7.5842,7.6336,538682,0
2013-02-07,7.6667,7.6667,7.5017,7.5513,627353,0
2013-02-08,7.5842,7.6832,7.576,7.6667,284578,0
2013-02-11,7.6913,7.749,7.6006,7.6913,536007,0
2013-02-12,7.6913,7.7575,7.6832,7.7409,314435,0
2013-02-13,7.7575,7.7575,7.6667,7.7078,237459,0
2013-02-14,7.7902,7.9303,7.7902,7.8729,561097,0
2013-02-15,7.8891,7.8891,7.5842,7.749,452892,0
2013-02-19,7.7409,7.7739,7.6832,7.7244,312870,0
2013-02-20,7.7162,7.7324,7.6336,7.6336,522782,0
2013-02-21,7.6089,7.6254,7.4854,7.6006,497075,0
2013-02-22,7.6501,7.6996,7.5267,7.6419,345820,0
2013-02-25,7.6419,7.8232,7.5595,7.5595,877569,0
2013-02-26,7.6336,7.6996,7.576,7.6419,680528,0
2013-02-27,7.749,7.9138,7.7162,7.8152,922626,0
2013-02-28,7.8315,7.9883,7.782,7.9138,1332437,0
2013-03-01,7.8647,8.0788,7.8315,8.0621,602230,0
2013-03-04,8.0788,8.2356,8.0788,8.1366,546703,0
2013-03-05,8.1943,8.2193,7.947,8.0459,714476,0
2013-03-06,8.0621,8.1611,8.0295,8.1036,318907,0
2013-03-07,8.0788,8.1366,8.0046,8.0953,255513,0
2013-03-08,8.153,8.2356,8.0621,8.1692,327811,0
2013-03-11,8.0953,8.1366,7.922,7.9964,953363,0
2013-03-12,8.12,8.12,7.881,8.0128,1020918,0
2013-03-13,7.9883,8.1036,7.8973,8.0459,585783,0
2013-03-14,8.0295,8.153,7.9883,8.145,928960,0
2013-03-15,8.2434,8.5405,8.2269,8.4995,1820259,0
2013-03-18,8.4416,8.4822,8.2935,8.334,443581,0
2013-03-19,8.376,8.3839,8.2269,8.3505,427026,0
2013-03-20,8.3427,8.3672,8.1859,8.2521,318885,0
2013-03-21,8.2356,8.3173,8.12,8.31,456232,0
2013-03-22,8.31,8.3672,8.1943,8.2686,416991,0
2013-03-25,8.2686,8.3261,8.2108,8.3173,284416,0
2013-03-26,8.3505,8.3594,8.2848,8.3505,232920,0
2013-03-27,8.31,8.5156,8.2763,8.5077,410205,0
2013-03-28,8.5405,8.6299,8.4169,8.6299,593376,0
2013-04-01,8.5911,8.6064,8.2848,8.3505,375086,0
2013-04-02,8.4169,8.6731,8.4081,8.5077,584178,0
2013-04-03,8.4735,8.5077,8.1859,8.2193,667322,0
2013-04-04,8.2025,8.376,8.1692,8.3594,406957,0
2013-04-05,8.2269,8.4735,8.2269,8.4081,228299,0
2013-04-08,8.4005,8.4169,8.2686,8.3672,388683,0
2013-04-09,8.4005,8.4995,8.3505,8.4586,442931,0
2013-04-10,8.4995,8.6227,8.4735,8.5821,425967,0
2013-04-11,8.5567,8.5983,8.5077,8.5236,330718,0
2013-04-12,8.5326,8.6064,8.4902,8.6064,278755,0
2013-04-15,8.5405,8.5648,8.2025,8.2434,477303,0
2013-04-16,8.2686,8.4081,8.2598,8.3839,335090,0
2013-04-17,8.3505,8.4005,8.1036,8.1692,355115,0
2013-04-18,8.1611,8.1777,8.0128,8.054,467644,0
2013-04-19,8.0459,8.1692,7.9717,8.12,347966,0
2013-04-22,8.1692,8.1692,7.9964,8.0871,573476,0
2013-04-23,8.12,8.3173,8.12,8.2935,508454,0
2013-04-24,8.2763,8.3013,8.1777,8.2434,200692,0
2013-04-25,8.2686,8.4666,8.2193,8.3427,336805,0
2013-04-26,8.3594,8.3594,8.0871,8.1943,318426,0
2013-04-29,8.2269,8.2686,8.1036,8.12,246819,0
2013-04-30,8.1611,8.2434,8.12,8.2356,321077,0
2013-05-01,8.2434,8.2848,8.1117,8.12,446861,0
2013-05-02,8.1611,8.2434,8.0788,8.2269,302228,0
2013-05-03,8.2848,8.5405,8.2763,8.5236,453714,0
2013-05-06,8.4995,8.5077,8.3839,8.4249,234085,0
2013-05-07,8.4081,8.4902,8.2935,8.4586,368857,0
2013-05-08,8.4666,8.6064,8.4416,8.5487,517861,0
2013-05-09,8.5326,8.7049,8.5326,8.5648,421791,0
2013-05-10,8.5911,8.6299,8.4735,8.4995,371692,0
2013-05-13,8.4902,8.5405,8.3261,8.4735,638344,0
2013-05-14,8.5273,8.6849,8.5273,8.6849,400433,0
2013-05-15,8.6687,8.7178,8.5948,8.693,282978,0
2013-05-16,8.7011,8.7094,8.5856,8.6425,163214,0
2013-05-17,8.6687,8.7178,8.5595,8.6182,238394,0
2013-05-20,8.5765,8.7269,8.5183,8.6263,260685,0
2013-05-21,8.6514,8.6687,8.5684,8.6263,123180,0
2013-05-22,8.6092,8.7432,8.4178,8.4684,236488,0
2013-05-23,8.3768,8.4932,8.31,8.4098,237293,0
2013-05-24,8.4013,8.5273,8.3681,8.4932,174636,0
2013-05-28,8.5765,8.6687,8.3681,8.4355,158935,0
2013-05-29,8.4178,8.5273,8.3013,8.3013,351802,0
2013-05-30,8.2935,8.3857,8.2348,8.3261,169013,0
2013-05-31,8.2727,8.3064,8.1292,8.2303,411215,0
2013-06-03,8.2099,8.3427,8.0684,8.2016,564997,0
2013-06-04,8.2434,8.2511,7.9099,7.9349,294125,0
2013-06-05,7.9349,7.9598,7.8098,7.8681,306677,0
2013-06-06,7.8431,7.9431,7.7099,7.9265,310121,0
2013-06-07,7.9848,7.9848,7.7597,7.8514,330322,0
2013-06-10,7.8514,7.9099,7.7597,7.8934,296750,0
2013-06-11,7.8348,7.8681,7.7266,7.8098,223354,0
2013-06-12,7.8266,7.8765,7.7514,7.8181,243593,0
2013-06-13,7.9016,8.0767,7.8266,8.0349,365990,0
2013-06-14,7.9933,8.0767,7.8514,7.9182,518134,0
2013-06-17,7.9933,8.0932,7.8681,8.0014,393565,0
2013-06-18,7.9933,8.1349,7.9265,8.0182,397915,0
2013-06-19,8.0431,8.0932,7.8934,7.9099,255613,0
2013-06-20,7.8431,7.8431,7.5681,7.6097,533034,0
2013-06-21,7.6012,7.8431,7.5681,7.8348,665620,0
2013-06-24,7.7099,7.8098,7.6012,7.6765,546487,0
2013-06-25,7.7514,7.9016,7.7015,7.8514,648951,0
2013-06-26,7.9099,7.9933,7.7929,7.8596,286954,0
2013-06-27,7.9016,8.0182,7.9016,8.0014,343837,0
2013-06-28,7.9598,7.9933,7.8514,7.8765,1285783,0
2013-07-01,7.8681,7.9766,7.7765,7.9431,264705,0
2013-07-02,7.9182,8.0349,7.8596,8.0182,268397,0
2013-07-03,7.9933,8.0014,7.8848,7.8934,216518,0
2013-07-05,8.0349,8.0431,7.7182,7.9681,237734,0
2013-07-08,7.9681,8.0014,7.8765,7.9598,189940,0
2013-07-09,7.9933,8.1597,7.9182,8.1349,282520,0
2013-07-10,8.1514,8.2348,8.0849,8.2184,251766,0
2013-07-11,8.2686,8.4013,8.2434,8.3857,395059,0
2013-07-12,8.3514,8.4433,8.1932,8.3681,232919,0
2013-07-15,8.3681,8.4355,8.31,8.3514,285306,0
2013-07-16,8.3347,8.4433,8.3261,8.3681,418411,0
2013-07-17,8.36,8.4178,8.31,8.3347,248059,0
2013-07-18,8.3768,8.4764,8.2848,8.3926,413724,0
2013-07-19,8.3857,8.601,8.3857,8.5948,357421,0
2013-07-22,8.6092,8.6092,8.4684,8.5948,222590,0
2013-07-23,8.6263,8.6514,8.5344,8.5434,174043,0
2013-07-24,8.5684,8.5856,8.4355,8.4764,221858,0
2013-07-25,8.4684,8.6605,8.4355,8.601,326305,0
2013-07-26,8.5101,8.5684,8.4355,8.5273,276078,0
2013-07-29,8.5183,8.5344,8.3347,8.3857,208965,0
2013-07-30,8.4522,8.4602,8.3013,8.36,139008,0
2013-07-31,8.3768,8.4932,8.2348,8.4355,293199,0
2013-08-01,8.5273,8.5595,8.2763,8.31,157577,0
2013-08-02,8.3427,8.4013,8.2099,8.2598,159852,0
2013-08-05,8.2686,8.2686,8.0098,8.0849,415495,0
2013-08-06,8.0932,8.2099,7.9766,7.9933,288077,0
2013-08-07,8.0849,8.1514,7.9681,7.9848,581957,0
2013-08-08,8.0516,8.1597,7.8765,7.9766,525316,0
2013-08-09,7.9515,8.1016,7.9016,8.0684,265150,0
2013-08-12,8.0849,8.1349,8.0516,8.0849,180791,0
2013-08-13,8.0767,8.1181,8.0516,8.0932,209933,0
2013-08-14,8.1375,8.188,8.0697,8.0784,177459,0
2013-08-15,8.053,8.053,7.8423,7.9098,638711,0
2013-08-16,7.8676,7.9858,7.8423,7.952,902161,0
2013-08-19,7.9183,8.0025,7.8423,7.8845,734067,0
2013-08-20,7.952,8.0784,7.8845,8.0025,264429,0
2013-08-21,7.952,8.028,7.9015,7.9773,242541,0
2013-08-22,7.9773,8.0869,7.9603,8.0616,80200,0
2013-08-23,8.0616,8.146,8.028,8.1375,172950,0
2013-08-26,8.188,8.188,7.952,7.9858,257844,0
2013-08-27,7.8931,8.0953,7.8931,7.9773,356150,0
2013-08-28,7.994,8.0616,7.952,8.0025,291757,0
2013-08-29,7.994,8.0953,7.994,8.0784,160249,0
2013-08-30,8.0447,8.1711,8.0025,8.0447,328370,0
2013-09-03,8.1292,8.1292,7.952,8.0363,248921,0
2013-09-04,8.0697,8.1711,8.011,8.1037,176096,0
2013-09-05,8.1375,8.1544,8.0869,8.1375,155025,0
2013-09-06,8.188,8.2049,8.0616,8.1292,179215,0
2013-09-09,8.1375,8.1544,8.1037,8.1375,293654,0
2013-09-10,8.1967,8.2892,8.146,8.2892,331274,0
2013-09-11,8.2979,8.4072,8.2727,8.3145,311424,0
2013-09-12,8.3401,8.3481,8.2049,8.2303,176613,0
2013-09-13,7.6906,7.7412,7.6231,7.6738,12891518,0
2013-09-16,7.6906,7.7916,7.6821,7.7581,2420383,0
2013-09-17,7.7581,7.7833,7.7325,7.7496,1325211,0
2013-09-18,7.7581,7.9098,7.6906,7.9015,1777243,0
2013-09-19,7.8676,7.9015,7.8085,7.8845,1037739,0
2013-09-20,7.9265,7.9265,7.7158,7.8338,1123442,0
2013-09-23,7.7581,7.876,7.7496,7.8338,937911,0
2013-09-24,7.8171,7.9265,7.7581,7.8507,731819,0
2013-09-25,7.8338,8.011,7.8338,7.9773,916757,0
2013-09-26,8.0025,8.053,7.9773,8.0025,945601,0
2013-09-27,7.9265,8.028,7.8255,7.8255,1235303,0
2013-09-30,7.7666,7.8255,7.7158,7.7496,2070927,0
2013-10-01,7.7749,7.8931,7.7581,7.8085,614888,0
2013-10-02,7.7916,7.8001,7.7496,7.7581,1088348,0
2013-10-03,7.7243,7.7412,7.5809,7.6148,1317456,0
2013-10-04,7.5979,7.6906,7.5979,7.6906,518506,0
2013-10-07,7.6148,7.7325,7.6148,7.6989,456850,0
2013-10-08,7.7158,7.7749,7.6906,7.7074,562459,0
2013-10-09,7.7074,7.7496,7.6064,7.6314,366536,0
2013-10-10,7.7074,7.7749,7.6738,7.7749,494849,0
2013-10-11,7.7243,7.8423,7.7243,7.8001,455438,0
2013-10-14,7.7243,7.8423,7.7243,7.8338,372341,0
2013-10-15,7.7833,7.8171,7.6989,7.7243,587794,0
2013-10-16,7.7581,7.8001,7.7074,7.7158,297563,0
2013-10-17,7.7074,7.7581,7.6738,7.7581,1123628,0
2013-10-18,7.8001,7.8085,7.6989,7.7158,842785,0
2013-10-21,7.6738,7.7666,7.6738,7.7581,869198,0
2013-10-22,7.7581,7.8931,7.7243,7.8931,704350,0
2013-10-23,7.876,7.9435,7.8001,7.8845,688634,0
2013-10-24,7.8845,7.8845,7.7916,7.8676,620664,0
2013-10-25,7.8845,7.9352,7.8085,7.8423,564671,0
2013-10-28,7.8255,7.8676,7.7581,7.8676,314897,0
2013-10-29,7.8676,7.8676,7.7749,7.8001,323357,0
2013-10-30,7.8001,7.8255,7.6821,7.7243,359382,0
2013-10-31,7.7074,7.7833,7.6738,7.7496,609183,0
2013-11-01,7.7074,7.8171,7.6738,7.7749,769608,0
2013-11-04,7.7749,7.9015,7.7412,7.876,458195,0
2013-11-05,7.859,7.876,7.7581,7.7833,235428,0
2013-11-06,7.7412,7.7666,7.5472,7.5809,719683,0
2013-11-07,7.5894,7.5894,7.3701,7.429,1369098,0
2013-11-08,7.4206,7.488,7.2772,7.4206,885383,0
2013-11-11,7.4123,7.429,7.3278,7.3786,857506,0
2013-11-12,7.3363,7.5809,7.3278,7.5809,664021,0
2013-11-13,7.489,7.5659,7.4292,7.5573,617050,0
2013-11-14,7.5319,7.6429,7.489,7.5488,650194,0
2013-11-15,7.5402,7.6172,7.5063,7.6172,389175,0
2013-11-18,7.6514,7.7796,7.5659,7.6683,527660,0
2013-11-19,7.7112,7.7112,7.4975,7.5915,675381,0
2013-11-20,7.6002,7.7112,7.5402,7.5744,455115,0
2013-11-21,7.5829,7.6942,7.5573,7.6429,389129,0
2013-11-22,7.6683,7.6683,7.5234,7.5402,452204,0
2013-11-25,7.5573,7.5659,7.3951,7.4123,497051,0
2013-11-26,7.66,7.6856,7.5659,7.6429,1283573,0
2013-11-27,7.6429,7.7622,7.6343,7.7538,733299,0
2013-11-29,7.8221,7.8221,7.7453,7.7538,437167,0
2013-12-02,7.7796,7.7796,7.5488,7.5915,491572,0
2013-12-03,7.5829,7.5915,7.4637,7.5234,475101,0
2013-12-04,7.4721,7.4975,7.3183,7.4292,696067,0
2013-12-05,7.3781,7.5148,7.3696,7.4379,364944,0
2013-12-06,7.5063,7.6086,7.4637,7.6086,448471,0
2013-12-09,7.6086,7.6086,7.4637,7.5659,392580,0
2013-12-10,7.5319,7.6257,7.4721,7.4721,417542,0
2013-12-11,7.5148,7.5488,7.3439,7.4123,559371,0
2013-12-12,7.4207,7.4292,7.3781,7.3781,433073,0
2013-12-13,7.3781,7.4721,7.3439,7.3439,690440,0
2013-12-16,7.3439,7.4721,7.3268,7.4207,323620,0
2013-12-17,7.4466,7.4466,7.3696,7.3866,306804,0
2013-12-18,7.4123,7.4292,7.2926,7.4292,544463,0
2013-12-19,7.4207,7.5148,7.3781,7.5148,633181,0
2013-12-20,7.4721,7.6683,7.4466,7.6683,1420712,0
2013-12-23,7.6769,7.7026,7.6002,7.6683,398609,0
2013-12-24,7.6514,7.6856,7.6002,7.6514,240925,0
2013-12-26,7.6942,7.6942,7.6002,7.6429,265596,0
2013-12-27,7.6769,7.6942,7.5659,7.6856,487629,0
2013-12-30,7.6856,7.7708,7.6429,7.7283,442584,0
2013-12-31,7.7623,7.7623,7.6856,7.6856,345733,0
2014-01-02,7.6856,7.7112,7.5063,7.5488,851849,0
2014-01-03,7.5402,7.6002,7.5063,7.5744,729916,0
2014-01-06,7.5829,7.6172,7.5234,7.6086,517209,0
2014-01-07,7.6343,7.6856,7.6002,7.66,573836,0
2014-01-08,7.6343,7.6514,7.5573,7.6343,577221,0
2014-01-09,7.6257,7.7026,7.6086,7.7026,646047,0
2014-01-10,7.7197,7.7197,7.5915,7.6683,283601,0
2014-01-13,7.6257,7.6514,7.4975,7.5744,745822,0
2014-01-14,7.5829,7.7708,7.5573,7.6429,768652,0
2014-01-15,7.6429,7.7368,7.6429,7.6769,844590,0
2014-01-16,7.6856,7.7026,7.5829,7.6429,592377,0
2014-01-17,7.6429,7.6856,7.6086,7.6172,403499,0
2014-01-21,7.6429,7.6769,7.5488,7.6002,818175,0
2014-01-22,7.6002,7.6172,7.5659,7.5744,518816,0
2014-01-23,7.5573,7.6086,7.5148,7.5573,354017,0
2014-01-24,7.5488,7.5488,7.3696,7.4552,1149359,0
2014-01-27,7.4806,7.5148,7.2584,7.4379,1889039,0
2014-01-28,7.4637,7.6514,7.4207,7.6429,1704013,0
2014-01-29,7.5573,7.6769,7.489,7.5915,1758704,0
2014-01-30,7.6172,7.6769,7.5573,7.6343,1178422,0
2014-01-31,7.489,7.6257,7.4806,7.6086,942101,0
2014-02-03,7.6172,7.6942,7.5063,7.5659,1229713,0
2014-02-04,7.6172,7.6856,7.5659,7.6172,795518,0
2014-02-05,7.5744,7.5829,7.3696,7.4123,732879,0
2014-02-06,7.4123,7.5488,7.4123,7.5488,711681,0
2014-02-07,7.5829,7.6002,7.4379,7.5915,484815,0
2014-02-10,7.5744,7.6856,7.5319,7.6769,556765,0
2014-02-11,7.6683,7.8391,7.6514,7.7112,832571,0
2014-02-12,7.67,7.8083,7.5749,7.8083,478447,0
2014-02-13,7.7653,7.9034,7.7133,7.8602,419767,0
2014-02-14,7.8602,7.9381,7.7739,7.8948,479128,0
2014-02-18,7.8948,7.9209,7.8343,7.8775,482342,0
2014-02-19,7.8343,7.9813,7.8343,7.8948,439140,0
2014-02-20,7.8948,7.9727,7.8343,7.9555,529424,0
2014-02-21,7.9813,7.9813,7.8516,7.8948,625710,0
2014-02-24,7.9381,7.9986,7.8688,7.9727,817691,0
2014-02-25,7.9555,8.0161,7.9034,7.9468,438250,0
2014-02-26,7.9381,8.0419,7.9295,8.0075,442865,0
2014-02-27,7.9641,7.99,7.8258,7.8775,417621,0
2014-02-28,7.8775,8.0332,7.8171,7.99,842555,0
2014-03-03,7.9641,8.0161,7.7825,8.0161,554588,0
2014-03-04,8.0419,8.2495,8.0332,8.1976,856312,0
2014-03-05,8.1544,8.1716,8.0506,8.1024,476858,0
2014-03-06,8.111,8.1371,8.0419,8.1198,238942,0
2014-03-07,8.1285,8.1716,7.9381,8.0246,520127,0
2014-03-10,8.0246,8.068,7.9295,8.0246,341012,0
2014-03-11,8.0161,8.1024,7.9555,7.9727,366999,0
2014-03-12,7.9468,8.0161,7.8775,7.9813,389675,0
2014-03-13,7.99,8.0161,7.8343,7.8688,458435,0
2014-03-14,7.9034,7.9986,7.8688,7.9381,351606,0
2014-03-17,8.0332,8.0419,7.7997,7.8516,512036,0
2014-03-18,7.8258,7.8775,7.7133,7.8516,907480,0
2014-03-19,7.8688,7.8688,7.7566,7.8258,851778,0
2014-03-20,7.8258,7.8688,7.7133,7.8343,603339,0
2014-03-21,7.8429,8.1371,7.8429,8.111,1413575,0
2014-03-24,8.111,8.111,7.8688,7.8688,521504,0
2014-03-25,7.8862,7.9727,7.8083,7.8516,591104,0
2014-03-26,7.9034,7.9555,7.7997,7.8948,742784,0
2014-03-27,7.8775,7.9468,7.8516,7.9209,608678,0
2014-03-28,7.9034,7.9986,7.8343,7.8775,312146,0
2014-03-31,7.8948,8.0591,7.8429,8.0246,526907,0
2014-04-01,8.0332,8.2061,7.9986,8.189,535339,0
2014-04-02,8.2147,8.2234,8.1371,8.189,396210,0
2014-04-03,8.163,8.2321,8.1198,8.1716,669768,0
2014-04-04,8.2321,8.3013,8.0852,8.0937,669475,0
2014-04-07,8.0506,8.0591,7.9295,7.9813,1105712,0
2014-04-08,7.9986,8.0506,7.9468,8.0161,629320,0
2014-04-09,8.0161,8.0591,7.9813,8.0161,381277,0
2014-04-10,8.0332,8.0766,7.8775,7.9295,442290,0
2014-04-11,7.8948,7.9727,7.8516,7.9209,481201,0
2014-04-14,7.9813,7.9813,7.8258,7.8429,827631,0
2014-04-15,7.8775,7.9034,7.7653,7.7997,775073,0
2014-04-16,7.8343,7.8602,7.8083,7.8429,834826,0
2014-04-17,7.8171,7.9034,7.8171,7.8862,675477,0
2014-04-21,7.9209,7.9641,7.8948,7.9468,285465,0
2014-04-22,7.9641,8.0419,7.9295,7.9986,596801,0
2014-04-23,7.9727,8.0332,7.9034,7.9468,466752,0
2014-04-24,7.9727,7.9986,7.8688,7.8862,405915,0
2014-04-25,7.8602,7.8688,7.7739,7.7911,393541,0
2014-04-28,7.8083,7.8516,7.7133,7.8171,496550,0
2014-04-29,7.8516,7.8688,7.7739,7.7911,505680,0
2014-04-30,7.7997,7.8688,7.7653,7.8343,472159,0
2014-05-01,7.8343,7.8775,7.7739,7.8688,929981,0
2014-05-02,7.9122,7.9468,7.8429,7.9034,722829,0
2014-05-05,7.8516,7.9122,7.7825,7.8862,552488,0
2014-05-06,7.8516,7.9468,7.8258,7.8862,686893,0
2014-05-07,7.8862,7.9381,7.8516,7.8948,506466,0
2014-05-08,7.9034,7.9381,7.8429,7.8775,484924,0
2014-05-09,7.8343,7.99,7.8258,7.99,918087,0
2014-05-12,7.9468,8.2061,7.9381,8.1976,716888,0
2014-05-13,8.1976,8.2753,8.1458,8.1716,875064,0
2014-05-14,8.3401,8.3488,8.2088,8.3138,631690,0
2014-05-15,8.2613,8.2788,8.1126,8.139,521564,0
2014-05-16,8.1213,8.2526,8.1213,8.2526,431290,0
2014-05-19,8.2437,8.3751,8.2264,8.3662,585785,0
2014-05-20,8.3138,8.3313,8.2264,8.2526,456840,0
2014-05-21,8.2613,8.2875,8.1913,8.2176,408429,0
2014-05-22,8.2088,8.3926,8.1826,8.3401,414083,0
2014-05-23,8.3662,8.4627,8.3401,8.4452,694387,0
2014-05-27,8.454,8.7515,8.454,8.7251,754075,0
2014-05-28,8.716,8.716,8.4098,8.5948,740224,0
2014-05-29,8.6371,8.6987,8.5856,8.6371,409194,0
2014-05-30,8.6548,8.8311,8.5148,8.7864,1421365,0
2014-06-02,8.8217,8.8734,8.7251,8.8734,713428,0
2014-06-03,8.8311,8.9088,8.77,8.8651,825728,0
2014-06-04,8.8403,8.9366,8.7608,8.8902,511613,0
2014-06-05,8.9179,9.196,8.8734,9.1806,665609,0
2014-06-06,9.1883,9.3204,9.102,9.2833,827867,0
2014-06-09,9.2233,9.2688,9.0483,9.0568,685025,0
2014-06-10,9.0236,9.0832,8.9451,9.0408,1269400,0
2014-06-11,9.0321,9.0568,8.8734,8.9789,528527,0
2014-06-12,9.0051,9.0321,8.8902,9.0321,535040,0
2014-06-13,9.0663,9.0927,8.9695,9.0757,309839,0
2014-06-16,9.0321,9.1097,8.9695,9.0483,337903,0
2014-06-17,9.0568,9.1635,8.9863,9.1097,719918,0
2014-06-18,9.1097,9.1883,9.0483,9.1806,372865,0
2014-06-19,9.233,9.3302,9.1635,9.233,467949,0
2014-06-20,9.2514,9.2766,9.0832,9.196,591639,0
2014-06-23,9.1883,9.2766,9.1548,9.2514,854161,0
2014-06-24,9.233,9.4081,9.2233,9.2514,464504,0
2014-06-25,9.1461,9.2514,9.1461,9.2146,364575,0
2014-06-26,9.196,9.2688,9.173,9.2427,451644,0
2014-06-27,9.1806,9.3655,9.1806,9.2766,905867,0
2014-06-30,9.2611,9.293,9.1883,9.2766,528877,0
2014-07-01,9.3391,9.3982,9.3302,9.3558,469159,0
2014-07-02,9.3302,9.3724,9.2514,9.293,344746,0
2014-07-03,9.3009,9.3469,9.2611,9.3302,206696,0
2014-07-07,9.3302,9.3558,9.2146,9.233,293658,0
2014-07-08,9.233,9.3724,9.1635,9.3204,869697,0
2014-07-09,9.3558,9.3724,9.2833,9.3391,210107,0
2014-07-10,9.2514,9.3724,9.2427,9.3106,252692,0
2014-07-11,9.3106,9.3106,9.1883,9.2833,203441,0
2014-07-14,9.3106,9.3792,9.2833,9.3724,256453,0
2014-07-15,9.3655,9.3724,9.196,9.2833,267201,0
2014-07-16,9.2833,9.4081,9.233,9.3391,352957,0
2014-07-17,9.2833,9.3391,9.1806,9.2055,254946,0
2014-07-18,9.173,9.3982,9.1635,9.3469,368013,0
2014-07-21,9.3204,9.4081,9.2833,9.3469,262465,0
2014-07-22,9.3655,9.4259,9.3391,9.3724,229006,0
2014-07-23,9.4437,9.4437,9.3204,9.3204,248416,0
2014-07-24,9.3106,9.3792,9.1635,9.1806,393316,0
2014-07-25,9.127,9.196,9.0663,9.0757,410842,0
2014-07-28,9.1183,9.1366,9.0483,9.0757,194708,0
2014-07-29,9.0927,9.1548,9.0663,9.0757,404679,0
2014-07-30,9.1366,9.1461,8.9695,9.0236,460614,0
2014-07-31,8.9273,9.015,8.9273,8.9863,651029,0
2014-08-01,8.9957,9.0408,8.8995,9.0236,594542,0
2014-08-04,9.0321,9.233,8.9863,9.2233,419894,0
2014-08-05,9.173,9.233,8.9789,9.0568,309813,0
2014-08-06,9.0236,9.1883,9.0051,9.173,365932,0
2014-08-07,9.3655,9.4536,9.293,9.3792,744888,0
2014-08-08,9.3792,9.4763,9.3391,9.4694,410263,0
2014-08-11,9.4951,9.531,9.4081,9.4259,364946,0
2014-08-12,9.3724,9.4437,9.2833,9.3469,249380,0
2014-08-13,9.3538,9.531,9.3274,9.4941,570055,0
2014-08-14,9.4941,9.637,9.4941,9.628,634652,0
2014-08-15,9.717,9.717,9.531,9.61,530928,0
2014-08-18,9.707,9.752,9.628,9.733,510613,0
2014-08-19,9.725,9.786,9.707,9.752,397213,0
2014-08-20,9.733,9.769,9.637,9.725,192147,0
2014-08-21,9.795,9.814,9.698,9.795,383464,0
2014-08-22,9.769,9.795,9.698,9.707,197721,0
2014-08-25,9.779,9.779,9.62,9.707,190405,0
2014-08-26,9.689,9.814,9.654,9.779,514186,0
2014-08-27,9.76,9.814,9.707,9.733,290400,0
2014-08-28,9.725,9.769,9.662,9.707,326504,0
2014-08-29,9.725,9.795,9.662,9.689,252394,0
2014-09-02,9.742,9.742,9.541,9.645,506704,0
2014-09-03,9.654,9.725,9.591,9.61,268570,0
2014-09-04,9.601,9.671,9.522,9.557,400075,0
2014-09-05,9.522,9.645,9.522,9.591,217685,0
2014-09-08,9.573,9.628,9.4753,9.512,253189,0
2014-09-09,9.4941,9.4941,9.3372,9.3538,311437,0
2014-09-10,9.3372,9.3861,9.193,9.2979,470116,0
2014-09-11,9.2737,9.3959,9.2659,9.3959,525080,0
2014-09-12,9.4427,9.4427,9.0606,9.1222,579656,0
2014-09-15,9.1585,9.2572,9.0872,9.2485,845926,0
2014-09-16,9.2659,9.541,9.2017,9.522,892422,0
2014-09-17,9.549,9.591,9.4684,9.541,420671,0
2014-09-18,9.61,9.752,9.581,9.671,683365,0
2014-09-19,9.717,9.85,9.62,9.76,1122693,0
2014-09-22,9.717,9.752,9.662,9.689,411873,0
2014-09-23,9.645,9.679,9.565,9.581,596629,0
2014-09-24,9.628,9.645,9.549,9.549,573588,0
2014-09-25,9.557,9.601,9.4605,9.4941,397702,0
2014-09-26,9.4941,9.679,9.4941,9.671,338892,0
2014-09-29,9.61,9.707,9.549,9.689,282350,0
2014-09-30,9.654,9.725,9.541,9.541,434183,0
2014-10-01,9.522,9.549,9.4239,9.4753,839351,0
2014-10-02,9.4526,9.573,9.345,9.557,446211,0
2014-10-03,9.671,9.795,9.549,9.725,896379,0
2014-10-06,9.717,9.795,9.671,9.707,1121697,0
2014-10-07,9.645,9.795,9.557,9.557,745564,0
2014-10-08,9.531,9.991,9.531,9.948,1618237,0
2014-10-09,9.902,9.991,9.671,9.679,868720,0
2014-10-10,9.679,9.821,9.522,9.573,1009395,0
2014-10-13,9.581,9.654,9.4239,9.4239,657733,0
2014-10-14,9.522,9.679,9.415,9.4753,1047951,0
2014-10-15,9.415,9.541,9.2979,9.531,1055901,0
2014-10-16,9.4684,9.786,9.4427,9.671,1026291,0
2014-10-17,9.769,9.769,9.62,9.679,531874,0
2014-10-20,9.662,9.938,9.662,9.938,423218,0
2014-10-21,9.964,10.16,9.928,10.151,594090,0
2014-10-22,10.21,10.256,10.062,10.142,668966,0
2014-10-23,10.256,10.337,10.103,10.249,682358,0
2014-10-24,10.281,10.281,10.112,10.22,309280,0
2014-10-27,10.22,10.273,10.112,10.265,377119,0
2014-10-28,10.289,10.387,10.23,10.353,509508,0
2014-10-29,10.379,10.397,10.256,10.289,390437,0
2014-10-30,10.289,10.353,10.24,10.299,748779,0
2014-10-31,10.468,10.468,10.299,10.299,1019686,0
2014-11-03,10.514,10.619,10.345,10.406,1663384,0
2014-11-04,10.484,10.494,10.289,10.387,761423,0
2014-11-05,10.468,10.484,10.21,10.299,411756,0
2014-11-06,10.337,10.397,10.256,10.371,533835,0
2014-11-07,10.387,10.397,10.265,10.328,452553,0
2014-11-10,10.337,10.415,10.289,10.387,382880,0
2014-11-11,10.397,10.397,10.22,10.256,625202,0
2014-11-12,10.156,10.434,10.156,10.378,804109,0
2014-11-13,10.414,10.414,10.326,10.344,872281,0
2014-11-14,10.37,10.414,10.28,10.316,343347,0
2014-11-17,10.326,10.386,10.254,10.272,353343,0
2014-11-18,10.326,10.335,10.246,10.254,619807,0
2014-11-19,10.217,10.254,10.093,10.198,586481,0
2014-11-20,10.191,10.237,10.138,10.156,510150,0
2014-11-21,10.263,10.352,10.166,10.198,431347,0
2014-11-24,10.207,10.326,10.207,10.297,365153,0
2014-11-25,10.361,10.396,10.263,10.263,530661,0
2014-11-26,10.297,10.37,10.254,10.297,638129,0
2014-11-28,10.326,10.476,10.316,10.37,351926,0
2014-12-01,10.344,10.414,10.28,10.287,591396,0
2014-12-02,10.272,10.494,10.191,10.45,820988,0
2014-12-03,10.514,10.593,10.441,10.549,1225710,0
2014-12-04,10.54,10.575,10.396,10.54,562739,0
2014-12-05,10.522,10.647,10.504,10.638,768228,0
2014-12-08,10.629,10.798,10.54,10.655,703846,0
2014-12-09,10.558,10.798,10.468,10.762,794309,0
2014-12-10,10.719,10.772,10.583,10.655,418268,0
2014-12-11,10.727,10.843,10.665,10.719,432134,0
2014-12-12,10.681,10.727,10.468,10.468,436807,0
2014-12-15,10.558,10.602,10.287,10.386,643820,0
2014-12-16,10.405,10.484,10.306,10.468,702311,0
2014-12-17,10.484,10.959,10.441,10.897,1091912,0
2014-12-18,10.969,11.147,10.924,11.103,957649,0
2014-12-19,11.13,11.165,10.87,10.897,3188039,0
2014-12-22,10.897,10.996,10.827,10.969,567497,0
2014-12-23,11.031,11.13,10.978,11.121,333531,0
2014-12-24,11.174,11.192,11.067,11.147,251933,0
2014-12-26,11.174,11.263,11.139,11.253,225434,0
2014-12-29,11.31,11.389,11.236,11.353,391577,0
2014-12-30,11.325,11.398,11.13,11.3,350465,0
2014-12-31,11.3,11.389,11.103,11.121,317339,0
2015-01-02,11.192,11.192,10.95,11.139,527327,0
2015-01-05,11.058,11.236,11.022,11.183,554587,0
2015-01-06,11.183,11.283,10.959,11.039,796914,0
2015-01-07,11.174,11.245,11.005,11.201,713224,0
2015-01-08,11.318,11.479,11.192,11.479,782706,0
2015-01-09,11.513,11.56,11.273,11.318,463648,0
2015-01-12,11.283,11.353,11.201,11.3,409464,0
2015-01-13,11.461,11.488,11.273,11.407,532840,0
2015-01-14,11.3,11.577,11.165,11.513,593088,0
2015-01-15,11.639,11.639,11.343,11.461,466568,0
2015-01-16,11.521,12.022,11.497,11.863,1558330,0
2015-01-20,11.891,12.022,11.783,11.844,806546,0
2015-01-21,11.836,11.915,11.657,11.728,493145,0
2015-01-22,11.8,12.032,11.746,11.995,562868,0
2015-01-23,11.995,12.079,11.863,12.06,527903,0
2015-01-26,12.069,12.069,11.933,11.962,262467,0
2015-01-27,11.863,12.022,11.863,11.943,267157,0
2015-01-28,12.004,12.004,11.676,11.728,572613,0
2015-01-29,11.737,11.8,11.568,11.792,609028,0
2015-01-30,11.718,11.8,11.461,11.461,538305,0
2015-02-02,11.452,11.479,11.183,11.273,635199,0
2015-02-03,11.291,11.513,11.283,11.407,751472,0
2015-02-04,11.882,11.952,11.766,11.773,3532222,0
2015-02-05,11.8,11.943,11.8,11.807,1786732,0
2015-02-06,11.807,11.844,11.611,11.737,1220403,0
2015-02-09,11.737,11.836,11.479,11.488,10759801,0
2015-02-10,11.488,11.521,11.333,11.415,1004384,0
2015-02-11,11.468,11.549,11.33,11.549,662737,0
2015-02-12,11.585,11.729,11.52,11.702,558577,0
2015-02-13,11.729,11.801,11.611,11.774,761954,0
2015-02-17,11.738,12.207,11.719,12.153,1418828,0
2015-02-18,12.098,12.304,12.008,12.304,1074243,0
2015-02-19,12.296,12.296,11.838,11.892,907133,0
2015-02-20,11.908,11.965,11.838,11.946,689043,0
2015-02-23,11.975,12.153,11.955,12.153,503888,0
2015-02-24,12.098,12.313,11.975,12.304,904569,0
2015-02-25,12.304,12.462,12.215,12.304,585443,0
2015-02-26,12.263,12.343,12.108,12.304,1293532,0
2015-02-27,12.263,12.289,11.846,11.846,1560737,0
2015-03-02,11.917,12.163,11.838,12.135,894886,0
2015-03-03,12.108,12.28,11.801,12.207,1407833,0
2015-03-04,12.223,12.433,12.153,12.395,921376,0
2015-03-05,12.595,12.595,12.313,12.452,765208,0
2015-03-06,12.313,12.373,12.089,12.135,1087962,0
2015-03-09,12.182,12.198,11.965,11.998,626887,0
2015-03-10,11.846,11.892,11.774,11.784,729075,0
2015-03-11,11.818,12.073,11.818,12.045,554510,0
2015-03-12,12.182,12.296,12.116,12.28,465622,0
2015-03-13,12.343,12.423,12.198,12.379,539548,0
2015-03-16,12.462,12.478,12.313,12.313,425831,0
2015-03-17,12.263,12.423,12.263,12.323,714556,0
2015-03-18,12.304,12.561,12.198,12.522,452651,0
2015-03-19,12.462,12.595,12.414,12.568,304578,0
2015-03-20,12.622,12.874,12.568,12.839,1071004,0
2015-03-23,12.874,13.012,12.822,12.946,424168,0
2015-03-24,12.946,12.974,12.561,12.613,387592,0
2015-03-25,12.586,12.659,12.289,12.296,464402,0
2015-03-26,12.223,12.404,12.182,12.243,446335,0
2015-03-27,12.243,12.495,12.215,12.478,563931,0
2015-03-30,12.568,12.874,12.522,12.741,451322,0
2015-03-31,12.641,12.694,12.486,12.694,632503,0
2015-04-01,12.75,12.83,12.542,12.675,458084,0
2015-04-02,12.586,12.741,12.462,12.613,499314,0
2015-04-06,12.604,12.793,12.561,12.713,299699,0
2015-04-07,12.694,12.741,12.542,12.551,454933,0
2015-04-08,12.595,12.685,12.313,12.363,960722,0
2015-04-09,12.363,12.379,11.892,11.936,754611,0
2015-04-10,12.017,12.198,11.991,12.198,522369,0
2015-04-13,12.173,12.273,12.083,12.083,485016,0
2015-04-14,12.135,12.207,11.865,11.899,585212,0
2015-04-15,11.955,11.965,11.747,11.766,603611,0
2015-04-16,11.766,11.875,11.729,11.865,318620,0
2015-04-17,11.818,11.884,11.512,11.757,553846,0
2015-04-20,11.801,11.927,11.793,11.927,342079,0
2015-04-21,11.975,12.064,11.946,12.045,333209,0
2015-04-22,12.035,12.182,11.983,12.182,396365,0
2015-04-23,12.163,12.373,12.153,12.289,575348,0
2015-04-24,12.333,12.404,12.223,12.243,304022,0
2015-04-27,12.273,12.386,12.089,12.189,336940,0
2015-04-28,12.215,12.443,12.173,12.404,494326,0
2015-04-29,12.353,12.414,12.323,12.373,452320,0
2015-04-30,12.296,12.395,11.784,11.884,743375,0
2015-05-01,11.892,12.108,11.784,12.045,499648,0
2015-05-04,12.045,12.098,11.793,11.884,403220,0
2015-05-05,11.793,11.908,11.667,11.757,511173,0
2015-05-06,11.875,11.884,11.676,11.757,414586,0
2015-05-07,11.766,11.991,11.729,11.927,273467,0
2015-05-08,12.035,12.28,11.983,12.064,455091,0
2015-05-11,12.035,12.125,11.908,11.917,302249,0
2015-05-12,11.892,12.017,11.619,12.008,496093,0
2015-05-13,12.071,12.152,11.889,11.943,564227,0
2015-05-14,12.053,12.243,11.972,12.243,262888,0
2015-05-15,12.273,12.304,12.152,12.273,327590,0
2015-05-18,12.197,12.364,12.162,12.334,690056,0
2015-05-19,12.233,12.304,12.096,12.243,418556,0
2015-05-20,12.28,12.425,12.206,12.387,366153,0
2015-05-21,12.373,12.435,12.273,12.405,437891,0
2015-05-22,12.364,12.464,12.324,12.334,308918,0
2015-05-26,12.253,12.289,12.197,12.215,381874,0
2015-05-27,12.273,12.396,12.172,12.373,723959,0
2015-05-28,12.38,12.396,12.253,12.314,268220,0
2015-05-29,12.28,12.314,12.152,12.162,908848,0
2015-06-01,12.233,12.454,12.124,12.396,369463,0
2015-06-02,12.324,12.545,12.28,12.396,442935,0
2015-06-03,12.454,12.454,12.296,12.354,317157,0
2015-06-04,12.28,12.304,12.062,12.124,746590,0
2015-06-05,12.034,12.087,11.852,11.852,731867,0
2015-06-08,11.815,11.889,11.442,11.523,1377828,0
2015-06-09,11.452,11.614,11.452,11.579,1187243,0
2015-06-10,11.68,11.933,11.633,11.871,953940,0
2015-06-11,11.88,11.897,11.734,11.797,587406,0
2015-06-12,11.779,11.824,11.734,11.788,370219,0
2015-06-15,11.779,11.779,11.597,11.67,543354,0
2015-06-16,11.643,11.797,11.643,11.743,390322,0
2015-06-17,11.779,11.779,11.606,11.734,286178,0
2015-06-18,11.797,12.005,11.779,11.981,453600,0
2015-06-19,11.988,12.062,11.842,11.995,774273,0
2015-06-22,12.034,12.124,11.943,11.972,297384,0
2015-06-23,11.943,12.015,11.842,11.933,608319,0
2015-06-24,11.933,11.972,11.797,11.815,436352,0
2015-06-25,11.88,11.924,11.762,11.824,525887,0
2015-06-26,11.88,11.933,11.688,11.897,1599410,0
2015-06-29,11.88,11.995,11.614,11.623,391423,0
2015-06-30,11.752,11.871,11.623,11.842,1071400,0
2015-07-01,11.962,12.081,11.805,12.081,579277,0
2015-07-02,12.152,12.215,12.043,12.162,436793,0
2015-07-06,12.124,12.506,12.096,12.487,612783,0
2015-07-07,12.525,12.836,12.445,12.736,1008928,0
2015-07-08,12.597,12.726,12.405,12.535,1241936,0
2015-07-09,12.655,12.78,12.579,12.698,896434,0
2015-07-10,12.818,12.961,12.726,12.918,580923,0
2015-07-13,12.971,13.09,12.789,12.908,630909,0
2015-07-14,13.118,13.118,12.889,13.035,551134,0
2015-07-15,12.989,13.191,12.918,12.999,970501,0
2015-07-16,13.118,13.299,13.081,13.227,537200,0
2015-07-17,13.244,13.299,13.191,13.199,418776,0
2015-07-20,12.999,13.127,12.952,12.999,1395626,0
2015-07-21,12.808,12.989,12.67,12.679,1113071,0
2015-07-22,12.616,12.78,12.579,12.761,506663,0
2015-07-23,12.77,12.77,12.314,12.405,550713,0
2015-07-24,12.354,12.354,12.182,12.28,388345,0
2015-07-27,12.253,12.471,12.182,12.471,353629,0
2015-07-28,12.516,12.535,12.304,12.425,584769,0
2015-07-29,12.387,12.545,12.324,12.445,444921,0
2015-07-30,12.38,12.487,12.334,12.38,543023,0
2015-07-31,12.464,12.545,12.354,12.405,472824,0
2015-08-03,12.454,12.545,12.296,12.425,345802,0
2015-08-04,12.497,12.497,11.705,11.734,708687,0
2015-08-05,11.77,11.924,11.562,11.579,676389,0
2015-08-06,11.57,11.57,11.059,11.324,700018,0
2015-08-07,11.234,11.37,11.142,11.225,562029,0
2015-08-10,11.315,11.432,11.187,11.37,498202,0
2015-08-11,11.269,11.432,11.241,11.407,271174,0
2015-08-12,11.211,11.255,11.09,11.255,412562,0
2015-08-13,11.495,11.606,11.237,11.348,557084,0
2015-08-14,11.357,11.43,11.192,11.377,262054,0
2015-08-17,11.348,11.561,11.246,11.486,333121,0
2015-08-18,11.459,11.532,11.377,11.44,226903,0
2015-08-19,11.43,11.495,11.265,11.45,334642,0
2015-08-20,11.413,11.561,11.284,11.486,554038,0
2015-08-21,11.237,11.413,11.027,11.221,623144,0
2015-08-24,10.585,11.211,10.576,10.641,616247,0
2015-08-25,10.971,10.971,10.438,10.503,579720,0
2015-08-26,10.714,10.981,10.513,10.86,552406,0
2015-08-27,10.918,11.155,10.678,11.129,644146,0
2015-08-28,11.468,11.68,11.173,11.312,631303,0
2015-08-31,11.211,11.348,11.1,11.146,842320,0
2015-09-01,10.943,11.09,10.816,10.898,387751,0
2015-09-02,11.009,11.109,10.87,11,366420,0
2015-09-03,11.054,11.23,10.962,11.063,406795,0
2015-09-04,10.888,11.083,10.806,10.918,297098,0
2015-09-08,11.1,11.246,11.036,11.23,253783,0
2015-09-09,11.338,11.357,11.109,11.119,285344,0
2015-09-10,11,11.201,10.888,11.083,349549,0
2015-09-11,11.036,11.246,11.036,11.201,323433,0
2015-09-14,11.255,11.322,11.183,11.265,314076,0
2015-09-15,11.265,11.265,11,11.164,204811,0
2015-09-16,11.155,11.246,11.138,11.192,245186,0
2015-09-17,11.192,11.44,11.119,11.312,366408,0
2015-09-18,11.129,11.265,10.918,11.017,1090772,0
2015-09-21,11.1,11.284,10.981,11.155,377304,0
2015-09-22,11.036,11.1,10.769,10.796,395912,0
2015-09-23,10.852,11.138,10.769,11.083,352490,0
2015-09-24,10.99,11.036,10.88,10.888,363301,0
2015-09-25,10.962,11.073,10.796,10.962,439442,0
2015-09-28,10.926,10.926,10.604,10.65,453273,0
2015-09-29,10.659,10.742,10.54,10.567,337363,0
2015-09-30,10.641,10.742,10.567,10.724,280992,0
2015-10-01,10.724,11.164,10.641,11.138,538150,0
2015-10-02,11.073,11.201,10.751,11.201,546203,0
2015-10-05,11.221,11.421,11.164,11.413,311520,0
2015-10-06,11.385,11.578,11.284,11.394,272719,0
2015-10-07,11.404,11.734,11.404,11.706,740024,0
2015-10-08,11.697,11.936,11.68,11.899,358260,0
2015-10-09,11.927,11.927,11.725,11.844,254112,0
2015-10-12,11.854,11.991,11.826,11.844,192464,0
2015-10-13,11.816,11.908,11.522,11.606,310700,0
2015-10-14,11.606,11.789,11.495,11.532,275442,0
2015-10-15,11.606,11.854,11.504,11.844,198937,0
2015-10-16,11.891,11.955,11.763,11.936,361305,0
2015-10-19,11.873,12.203,11.816,12.177,329353,0
2015-10-20,12.129,12.371,12.085,12.311,220585,0
2015-10-21,12.286,12.403,11.799,11.863,383725,0
2015-10-22,11.975,12.111,11.873,12.101,381657,0
2015-10-23,12.129,12.129,11.653,11.67,552733,0
2015-10-26,11.68,11.826,11.513,11.68,517255,0
2015-10-27,11.623,11.799,11.561,11.715,338996,0
2015-10-28,11.753,12.193,11.753,12.193,433022,0
2015-10-29,12.129,12.203,12.037,12.167,267932,0
2015-10-30,12.139,12.167,11.882,12.019,302976,0
2015-11-02,12.009,12.22,11.955,12.185,316154,0
2015-11-03,12.185,12.635,12.185,12.515,523784,0
2015-11-04,12.524,12.626,12.321,12.403,464738,0
2015-11-05,12.462,12.462,12.321,12.386,283821,0
2015-11-06,12.295,12.496,12.177,12.469,358803,0
2015-11-09,12.341,12.423,12.101,12.311,275755,0
2015-11-10,12.302,12.569,12.229,12.534,512794,0
2015-11-11,12.544,12.626,12.286,12.295,445212,0
2015-11-12,12.256,12.422,12.182,12.209,231816,0
2015-11-13,12.116,12.218,11.94,11.949,362342,0
2015-11-16,11.94,12.033,11.81,12.023,293734,0
2015-11-17,12.116,12.163,11.876,11.876,222645,0
2015-11-18,11.902,11.902,11.689,11.876,361478,0
2015-11-19,11.866,11.979,11.717,11.847,146167,0
2015-11-20,11.93,11.987,11.857,11.921,404518,0
2015-11-23,11.895,12.061,11.866,12.061,209054,0
2015-11-24,11.994,12.116,11.838,12.107,140638,0
2015-11-25,12.088,12.329,12.07,12.301,168603,0
2015-11-27,12.284,12.486,12.218,12.486,141311,0
2015-11-30,12.505,12.607,12.319,12.359,465572,0
2015-12-01,12.412,12.569,12.309,12.505,279903,0
2015-12-02,12.478,12.486,11.93,11.979,386041,0
2015-12-03,12.014,12.061,11.57,11.588,441245,0
2015-12-04,11.615,11.886,11.615,11.653,410018,0
2015-12-07,11.644,11.755,11.477,11.624,250368,0
2015-12-08,11.541,11.597,11.227,11.311,540792,0
2015-12-09,11.273,11.561,11.244,11.283,724786,0
2015-12-10,11.291,11.486,11.244,11.42,441410,0
2015-12-11,11.253,11.495,11.152,11.263,736438,0
2015-12-14,11.236,11.366,11.032,11.152,339310,0
2015-12-15,11.227,11.301,11.152,11.218,390494,0
2015-12-16,11.291,11.429,11.218,11.412,639460,0
2015-12-17,11.412,11.439,11.198,11.263,391356,0
2015-12-18,11.263,11.263,10.762,10.79,1227683,0
2015-12-21,10.864,11.086,10.846,11.069,438389,0
2015-12-22,11.096,11.253,10.995,11.125,448361,0
2015-12-23,11.198,11.263,11.059,11.263,349503,0
2015-12-24,11.263,11.32,11.134,11.236,107423,0
2015-12-28,11.208,11.268,11.106,11.244,207198,0
2015-12-29,11.283,11.439,11.244,11.412,548697,0
2015-12-30,11.412,11.468,11.263,11.311,311502,0
2015-12-31,11.273,11.291,11.069,11.079,445053,0
2016-01-04,10.809,10.838,10.513,10.596,539982,0
2016-01-05,10.614,10.785,10.513,10.726,912751,0
2016-01-06,10.577,10.67,10.245,10.318,628315,0
2016-01-07,10.086,10.245,10.021,10.029,719687,0
2016-01-08,10.337,10.467,9.966,9.976,808104,0
2016-01-11,9.993,10.313,9.976,10.28,647501,0
2016-01-12,10.374,10.391,9.855,9.918,539134,0
2016-01-13,9.826,9.891,9.2708,9.2882,823358,0
2016-01-14,9.3538,9.3538,9.0388,9.0852,1005139,0
2016-01-15,8.8345,8.9733,8.4915,8.6493,1027387,0
2016-01-19,8.7511,8.7976,8.5194,8.6029,801592,0
2016-01-20,8.4545,8.946,8.3433,8.7791,1712847,0
2016-01-21,8.7698,8.9179,8.7049,8.8068,631993,0
2016-01-22,8.8902,9.0663,8.7327,8.9649,721623,0
2016-01-25,8.9179,9.195,8.8301,8.8624,566024,0
2016-01-26,8.9366,9.3802,8.8715,9.3636,781127,0
2016-01-27,9.3166,9.3724,9.0757,9.0852,483080,0
2016-01-28,9.195,9.2621,9.0852,9.1308,358723,0
2016-01-29,9.1777,9.4467,9.1691,9.4101,736064,0
2016-02-01,9.2979,9.2979,8.9921,9.1691,440462,0
2016-02-02,9.0568,9.0568,8.8345,8.9649,377998,0
2016-02-03,9.0388,9.0663,8.8715,9.0568,545867,0
2016-02-04,9.0568,9.1499,8.9649,9.1126,563892,0
2016-02-05,9.0388,9.1126,8.9179,9.0568,590626,0
2016-02-08,8.9366,8.9779,8.7466,8.9088,453994,0
2016-02-09,8.7883,9.0198,8.7511,8.7883,562313,0
2016-02-10,8.8995,9.1777,8.8068,8.8902,539743,0
2016-02-11,8.747,8.9255,8.6861,8.7659,467127,0
2016-02-12,8.8786,9.1317,8.7612,9.0568,448770,0
2016-02-16,9.1605,9.3195,9.1126,9.264,392993,0
2016-02-17,9.3293,9.672,9.3293,9.4417,486147,0
2016-02-18,9.4694,9.741,9.418,9.611,530404,0
2016-02-19,9.602,9.686,9.553,9.611,355864,0
2016-02-22,9.732,9.883,9.652,9.686,377883,0
2016-02-23,9.638,9.798,9.536,9.592,358935,0
2016-02-24,9.507,9.704,9.3841,9.638,261233,0
2016-02-25,10.098,10.634,9.929,10.089,541743,0
2016-02-26,10.116,10.21,9.986,10.136,466168,0
2016-02-29,10.146,10.26,10.116,10.146,542750,0
2016-03-01,10.23,10.269,10.175,10.269,290252,0
2016-03-02,10.26,10.644,10.192,10.634,430874,0
2016-03-03,10.671,10.868,10.596,10.792,460791,0
2016-03-04,10.802,11.075,10.718,10.99,573786,0
2016-03-07,10.962,11.028,10.689,10.878,741716,0
2016-03-08,10.849,10.886,10.718,10.783,709345,0
2016-03-09,10.792,10.916,10.756,10.841,695322,0
2016-03-10,11.093,11.206,10.747,10.812,504616,0
2016-03-11,10.943,11.103,10.934,11.084,317126,0
2016-03-14,11.065,11.216,10.943,11.028,399268,0
2016-03-15,10.99,11.235,10.934,11.075,350634,0
2016-03-16,11,11.168,10.949,11.037,431824,0
2016-03-17,11.018,11.197,10.971,11.093,708402,0
2016-03-18,11.159,11.43,11.149,11.206,627885,0
2016-03-21,11.159,11.197,10.952,11.046,430124,0
2016-03-22,11.009,11.06,10.747,10.822,356852,0
2016-03-23,10.822,10.822,10.53,10.54,494024,0
2016-03-24,10.446,10.68,10.362,10.644,386685,0
2016-03-28,10.708,10.788,10.577,10.689,317313,0
2016-03-29,10.699,11.028,10.689,10.99,539511,0
2016-03-30,11.065,11.103,10.943,11.009,295924,0
2016-03-31,10.99,11.235,10.896,11.235,550555,0
2016-04-01,11.131,11.149,10.934,10.981,352310,0
2016-04-04,10.971,11.075,10.934,10.971,301838,0
2016-04-05,10.886,10.924,10.699,10.718,487893,0
2016-04-06,10.728,10.728,10.558,10.718,347643,0
2016-04-07,10.634,10.802,10.502,10.568,506904,0
2016-04-08,10.644,10.822,10.614,10.662,183310,0
2016-04-11,10.738,10.792,10.55,10.614,916559,0
2016-04-12,10.68,10.934,10.662,10.792,358109,0
2016-04-13,10.841,10.878,10.783,10.868,582284,0
2016-04-14,10.841,10.868,10.756,10.841,382136,0
2016-04-15,10.802,10.858,10.792,10.822,332385,0
2016-04-18,10.792,10.841,10.738,10.792,372332,0
2016-04-19,10.792,10.841,10.699,10.792,325822,0
2016-04-20,10.783,10.792,10.558,10.624,277205,0
2016-04-21,10.653,10.662,10.418,10.502,312325,0
2016-04-22,10.55,10.614,10.362,10.38,450705,0
2016-04-25,10.38,10.577,10.314,10.568,315694,0
2016-04-26,10.653,10.783,10.577,10.728,242296,0
2016-04-27,10.689,10.858,10.648,10.841,422543,0
2016-04-28,10.841,10.896,10.723,10.792,942368,0
2016-04-29,10.783,10.783,10.596,10.699,422680,0
2016-05-02,10.858,10.924,10.708,10.868,622684,0
2016-05-03,10.783,10.934,10.614,10.822,698924,0
2016-05-04,10.886,11.572,10.614,11.29,1260884,0
2016-05-05,11.3,11.544,11.178,11.506,1199568,0
2016-05-06,11.47,11.844,11.366,11.835,781780,0
2016-05-09,11.835,11.994,11.815,11.909,583777,0
2016-05-10,12.003,12.144,11.896,12.125,610995,0
2016-05-11,12.08,12.201,11.75,11.769,668653,0
2016-05-12,11.752,11.947,11.629,11.649,1116570,0
2016-05-13,11.619,11.677,11.515,11.629,580606,0
2016-05-16,11.677,11.886,11.677,11.867,625560,0
2016-05-17,11.782,11.932,11.554,11.639,1036490,0
2016-05-18,11.61,11.639,11.165,11.354,503765,0
2016-05-19,11.334,11.334,10.775,10.927,445690,0
2016-05-20,10.946,11.041,10.919,10.994,468553,0
2016-05-23,11.022,11.06,10.824,10.889,379469,0
2016-05-24,10.984,11.136,10.86,11.07,592117,0
2016-05-25,11.06,11.198,10.975,11.183,476003,0
2016-05-26,11.212,11.259,11.032,11.041,298568,0
2016-05-27,11.088,11.174,10.975,11.098,363134,0
2016-05-31,11.127,11.155,10.946,11.098,611186,0
2016-06-01,11.155,11.307,11.098,11.117,749625,0
2016-06-02,11.107,11.326,11.107,11.307,447142,0
2016-06-03,11.374,11.524,11.259,11.279,439608,0
2016-06-06,11.288,11.383,11.145,11.297,357997,0
2016-06-07,11.326,11.478,11.269,11.326,308527,0
2016-06-08,11.411,11.596,11.383,11.582,305483,0
2016-06-09,11.619,11.696,11.534,11.657,489164,0
2016-06-10,11.677,11.677,11.364,11.439,313312,0
2016-06-13,11.459,11.619,11.392,11.544,414733,0
2016-06-14,11.524,11.619,11.459,11.564,367998,0
2016-06-15,11.572,11.8,11.534,11.667,318256,0
2016-06-16,11.572,11.895,11.572,11.877,396100,0
2016-06-17,11.877,12.066,11.657,12.057,761126,0
2016-06-20,12.141,12.331,12.086,12.093,493820,0
2016-06-21,12.093,12.132,11.886,12.057,607921,0
2016-06-22,12.027,12.132,11.962,12.076,479703,0
2016-06-23,12.161,12.331,12.132,12.217,335181,0
2016-06-24,11.867,12.151,11.619,11.762,984933,0
2016-06-27,11.629,11.752,11.288,11.383,698446,0
2016-06-28,11.459,11.777,11.449,11.743,579864,0
2016-06-29,11.913,12.331,11.847,12.321,732510,0
2016-06-30,12.361,12.56,12.171,12.56,929604,0
2016-07-01,12.56,12.71,12.521,12.606,549690,0
2016-07-05,12.541,12.616,12.386,12.416,394312,0
2016-07-06,12.396,12.568,12.256,12.541,419198,0
2016-07-07,12.541,12.655,12.416,12.655,553464,0
2016-07-08,12.74,12.976,12.691,12.825,563679,0
2016-07-11,12.9,13.299,12.777,13.251,624150,0
2016-07-12,13.29,13.525,13.156,13.508,743378,0
2016-07-13,13.611,13.611,13.034,13.061,712243,0
2016-07-14,13.118,13.204,12.976,12.995,523975,0
2016-07-15,13.061,13.261,12.89,13.241,644346,0
2016-07-18,13.28,13.66,13.232,13.489,1048663,0
2016-07-19,13.308,13.575,13.308,13.489,587013,0
2016-07-20,13.545,13.545,13.346,13.365,439651,0
2016-07-21,13.346,13.584,13.346,13.498,434486,0
2016-07-22,13.525,13.632,13.525,13.584,522688,0
2016-07-25,13.611,13.696,13.565,13.611,507196,0
2016-07-26,13.65,13.65,13.251,13.356,702125,0
2016-07-27,13.356,13.385,13.071,13.186,489524,0
2016-07-28,13.146,13.403,13.051,13.28,315720,0
2016-07-29,13.213,13.48,13.199,13.45,1165716,0
2016-08-01,13.46,13.508,13.29,13.385,581395,0
2016-08-02,13.356,13.431,13.137,13.204,687537,0
2016-08-03,13.137,13.422,12.815,13.327,541574,0
2016-08-04,13.46,13.46,13.146,13.223,552163,0
2016-08-05,13.28,13.385,13.166,13.299,916662,0
2016-08-08,13.422,13.83,13.385,13.584,880550,0
2016-08-09,13.593,13.688,13.535,13.63,826808,0
2016-08-10,13.66,13.66,13.336,13.45,693465,0
2016-08-11,13.48,13.48,13.195,13.29,602729,0
2016-08-12,13.273,13.508,13.263,13.425,321953,0
2016-08-15,13.493,13.512,13.397,13.425,457640,0
2016-08-16,13.358,13.464,13.339,13.349,319437,0
2016-08-17,13.368,13.378,13.101,13.187,446515,0
2016-08-18,13.206,13.378,13.147,13.225,284810,0
2016-08-19,13.206,13.402,13.167,13.388,313304,0
2016-08-22,13.388,13.54,13.282,13.54,386007,0
2016-08-23,13.579,13.732,13.57,13.646,348917,0
2016-08-24,13.656,13.656,13.464,13.607,345082,0
2016-08-25,13.589,13.73,13.53,13.636,353935,0
2016-08-26,13.656,13.79,13.503,13.616,295784,0
2016-08-29,13.752,13.952,13.636,13.703,316195,0
2016-08-30,13.684,13.722,13.56,13.694,307550,0
2016-08-31,13.656,13.78,13.56,13.694,658362,0
2016-09-01,13.703,13.712,13.425,13.56,373872,0
2016-09-02,13.666,13.818,13.287,13.349,598188,0
2016-09-06,13.388,13.407,12.946,13.147,800005,0
2016-09-07,13.197,13.253,12.955,13.206,742783,0
2016-09-08,13.167,13.167,12.96,13.034,577705,0
2016-09-09,12.803,12.86,12.42,12.688,689216,0
2016-09-12,12.66,12.884,12.651,12.86,507450,0
2016-09-13,12.784,12.784,12.42,12.612,478124,0
2016-09-14,12.668,12.889,12.582,12.793,546441,0
2016-09-15,12.774,13.005,12.742,12.995,428419,0
2016-09-16,12.929,13.025,12.737,12.87,1402219,0
2016-09-19,12.879,12.995,12.784,12.87,465236,0
2016-09-20,12.975,13.025,12.784,12.87,312607,0
2016-09-21,12.965,12.965,12.622,12.919,455439,0
2016-09-22,13.025,13.129,12.938,13.091,548146,0
2016-09-23,13.091,13.273,12.909,13.243,360427,0
2016-09-26,13.243,13.243,12.823,12.833,241632,0
2016-09-27,12.889,12.889,12.592,12.641,285883,0
2016-09-28,12.698,12.85,12.631,12.85,383680,0
2016-09-29,12.774,12.86,12.622,12.688,349638,0
2016-09-30,12.764,12.764,12.496,12.602,623474,0
2016-10-03,12.564,12.688,12.46,12.678,583471,0
2016-10-04,12.698,12.946,12.506,12.546,686218,0
2016-10-05,12.546,12.592,12.228,12.286,788167,0
2016-10-06,12.278,12.45,12.142,12.43,604594,0
2016-10-07,12.486,12.631,12.19,12.268,415817,0
2016-10-10,12.314,12.496,12.314,12.4,678839,0
2016-10-11,12.42,12.469,12.123,12.219,550890,0
2016-10-12,12.228,12.373,12.19,12.373,484604,0
2016-10-13,12.4,12.592,12.4,12.536,488744,0
2016-10-14,12.564,12.698,12.469,12.486,280391,0
2016-10-17,12.496,12.688,12.496,12.536,202909,0
2016-10-18,12.651,12.678,12.45,12.651,426047,0
2016-10-19,12.651,13.015,12.564,13.005,498647,0
2016-10-20,12.965,12.985,12.641,12.793,332260,0
2016-10-21,12.641,12.755,12.582,12.641,302754,0
2016-10-24,12.698,12.879,12.698,12.784,216074,0
2016-10-25,12.737,12.755,12.612,12.678,236336,0
2016-10-26,12.631,12.651,12.382,12.4,308038,0
2016-10-27,12.43,12.43,12.094,12.142,528830,0
2016-10-28,12.123,12.219,12.086,12.162,534343,0
2016-10-31,12.209,12.469,12.138,12.44,866504,0
2016-11-01,12.555,12.582,12.228,12.295,726342,0
2016-11-02,12.314,12.44,12.2,12.2,563259,0
2016-11-03,12.516,12.516,11.98,12.037,414435,0
2016-11-04,12.018,12.295,11.922,12.2,322171,0
2016-11-07,12.364,12.42,12.258,12.354,356410,0
2016-11-08,12.295,12.582,12.267,12.516,260899,0
2016-11-09,12.314,12.688,12.09,12.631,645498,0
2016-11-10,12.747,12.813,12.477,12.737,717106,0
2016-11-11,12.784,13.339,12.688,13.197,772223,0
2016-11-14,13.256,13.954,13.199,13.808,662711,0
2016-11-15,13.77,13.799,13.421,13.702,452663,0
2016-11-16,13.702,13.799,13.47,13.664,2705895,0
2016-11-17,13.731,13.974,13.624,13.702,474904,0
2016-11-18,13.673,13.78,13.537,13.557,642907,0
2016-11-21,13.634,13.693,13.509,13.547,531257,0
2016-11-22,13.644,13.746,13.61,13.702,600852,0
2016-11-23,13.644,13.838,13.576,13.741,575964,0
2016-11-25,13.721,13.887,13.664,13.751,155288,0
2016-11-28,13.799,13.887,13.668,13.721,580620,0
2016-11-29,13.693,13.896,13.683,13.799,408118,0
2016-11-30,13.799,13.857,13.663,13.78,647910,0
2016-12-01,13.799,13.925,13.673,13.741,624899,0
2016-12-02,13.808,14.245,13.639,14.081,1280028,0
2016-12-05,14.245,14.371,14.051,14.352,878072,0
2016-12-06,14.284,14.571,14.284,14.496,863587,0
2016-12-07,14.526,14.869,14.496,14.777,1043628,0
2016-12-08,14.777,15.021,14.583,14.914,1122623,0
2016-12-09,14.934,14.991,14.536,14.68,1534696,0
2016-12-12,14.583,14.671,14.43,14.652,1640950,0
2016-12-13,14.759,14.817,14.536,14.671,1581270,0
2016-12-14,14.7,14.73,14.38,14.439,1099265,0
2016-12-15,14.429,14.603,14.245,14.303,1389293,0
2016-12-16,14.429,15.149,14.429,14.991,3586671,0
2016-12-19,15.048,15.583,15.044,15.543,1492772,0
2016-12-20,15.66,15.795,15.311,15.349,961778,0
2016-12-21,15.349,15.446,15.127,15.205,502781,0
2016-12-22,15.165,15.302,15.058,15.205,382378,0
2016-12-23,15.223,15.32,15.205,15.272,335276,0
2016-12-27,15.272,15.476,15.272,15.292,279072,0
2016-12-28,15.292,15.359,15.127,15.195,411674,0
2016-12-29,15.242,15.476,15.242,15.427,554320,0
2016-12-30,15.407,15.592,15.272,15.533,621058,0
2017-01-03,15.601,15.66,15.344,15.621,525287,0
2017-01-04,15.689,15.824,15.611,15.786,562622,0
2017-01-05,15.67,15.701,15.349,15.427,427603,0
2017-01-06,15.456,15.456,15.175,15.359,608282,0
2017-01-09,15.407,15.407,14.943,15.001,574883,0
2017-01-10,14.991,15.185,14.961,15.088,608708,0
2017-01-11,15.127,15.155,14.971,15.068,422608,0
2017-01-12,15.078,15.118,14.777,15.058,378932,0
2017-01-13,15.205,15.349,15.068,15.242,433596,0
2017-01-17,15.399,15.504,15.165,15.349,483979,0
2017-01-18,15.379,15.417,15.195,15.417,396429,0
2017-01-19,15.407,15.416,14.971,15.205,359192,0
2017-01-20,15.145,15.436,15.145,15.399,544177,0
2017-01-23,15.446,15.504,15.282,15.456,343184,0
2017-01-24,15.553,15.66,15.436,15.553,503110,0
2017-01-25,15.63,15.679,15.514,15.621,429803,0
2017-01-26,15.679,15.892,15.63,15.854,468219,0
2017-01-27,15.854,15.854,15.495,15.601,332904,0
2017-01-30,15.592,15.592,15.175,15.175,477461,0
2017-01-31,15.136,15.374,15.103,15.339,816385,0
2017-02-01,15.359,15.583,15.185,15.282,812799,0
2017-02-02,15.242,15.272,15.026,15.242,879480,0
2017-02-03,15.369,15.563,15.223,15.486,540602,0
2017-02-06,15.486,15.495,15.238,15.359,501635,0
2017-02-07,15.379,15.573,15.215,15.282,372871,0
2017-02-08,15.272,15.514,15.155,15.476,546766,0
2017-02-09,15.407,15.504,15.359,15.407,492064,0
2017-02-10,15.42,15.625,15.351,15.537,483064,0
2017-02-13,15.606,15.625,15.434,15.577,343821,0
2017-02-14,15.479,15.782,15.381,15.733,552443,0
2017-02-15,15.655,15.802,15.537,15.772,516690,0
2017-02-16,15.792,15.929,15.753,15.841,546986,0
2017-02-17,15.89,15.89,15.439,15.606,1226524,0
2017-02-21,15.753,16.045,15.596,15.968,886150,0
2017-02-22,15.998,16.046,15.812,15.919,676101,0
2017-02-23,15.978,15.986,15.684,15.831,474738,0
2017-02-24,15.518,15.851,15.332,15.625,692343,0
2017-02-27,15.518,15.772,15.469,15.665,766491,0
2017-02-28,15.616,15.616,15.038,15.067,954609,0
2017-03-01,15.127,15.293,15.009,15.155,718319,0
2017-03-02,15.136,15.145,15.009,15.117,499088,0
2017-03-03,15.518,15.518,14.871,15.077,958840,0
2017-03-06,15.029,15.215,14.921,15.067,962915,0
2017-03-07,15.048,15.165,14.969,15.057,682840,0
2017-03-08,15.019,15.122,14.95,15.077,880122,0
2017-03-09,15.019,15.224,14.979,15.029,1156152,0
2017-03-10,15.087,15.145,14.735,14.891,1743227,0
2017-03-13,14.999,15.283,14.861,15.097,1076513,0
2017-03-14,15.019,15.16,14.95,15.057,641783,0
2017-03-15,15.097,15.371,15.097,15.303,897541,0
2017-03-16,15.303,15.42,15.253,15.341,653042,0
2017-03-17,15.449,15.557,15.229,15.273,4841880,0
2017-03-20,15.303,15.503,14.999,15.127,663174,0
2017-03-21,15.117,15.127,14.803,14.999,906073,0
2017-03-22,15.009,15.127,14.735,14.999,577718,0
2017-03-23,14.979,15.283,14.906,15.107,535716,0
2017-03-24,15.087,15.283,15.019,15.048,475930,0
2017-03-27,14.941,15.175,14.941,15.136,1134671,0
2017-03-28,15.107,15.145,14.803,15.136,644468,0
2017-03-29,15.107,15.371,15.048,15.371,556726,0
2017-03-30,15.391,15.645,15.303,15.596,657602,0
2017-03-31,15.567,15.763,15.557,15.645,1094445,0
2017-04-03,15.645,15.645,15.136,15.273,703243,0
2017-04-04,15.243,15.425,15.185,15.283,599375,0
2017-04-05,15.322,15.439,15.215,15.215,508548,0
2017-04-06,15.224,15.43,15.077,15.41,380306,0
2017-04-07,15.381,15.479,15.195,15.224,708699,0
2017-04-10,15.215,15.503,15.165,15.439,424470,0
2017-04-11,15.439,15.645,15.391,15.645,439818,0
2017-04-12,15.625,15.688,15.351,15.675,848164,0
2017-04-13,15.704,15.89,15.655,15.87,839461,0
2017-04-17,15.919,15.998,15.865,15.998,456114,0
2017-04-18,15.998,16.056,15.914,16.017,690744,0
2017-04-19,16.046,16.34,16.046,16.184,788450,0
2017-04-20,16.194,16.32,16.037,16.32,703903,0
2017-04-21,16.389,16.536,16.299,16.418,1119839,0
2017-04-24,16.566,16.614,16.311,16.526,869435,0
2017-04-25,16.585,16.8,16.548,16.722,607580,0
2017-04-26,16.692,17.084,16.654,16.898,731903,0
2017-04-27,16.966,17.054,16.81,16.84,542505,0
2017-04-28,16.868,16.868,16.164,16.184,662447,0
2017-05-01,16.262,16.585,16.179,16.497,941208,0
2017-05-02,16.506,16.654,16.478,16.654,525349,0
2017-05-03,16.604,16.732,16.361,16.566,767044,0
2017-05-04,16.624,16.928,16.252,16.566,757905,0
2017-05-05,16.604,16.798,16.59,16.78,595907,0
2017-05-08,16.83,16.908,16.546,16.771,506067,0
2017-05-09,16.79,16.868,16.673,16.81,837388,0
2017-05-10,16.272,16.614,16.262,16.448,8560653,0
2017-05-11,16.408,16.497,16.232,16.242,2561787,0
2017-05-12,16.321,16.351,15.975,16.044,3038337,0
2017-05-15,16.094,16.44,16.094,16.232,1495809,0
2017-05-16,16.292,16.445,16.213,16.361,1273979,0
2017-05-17,16.242,16.48,16.209,16.381,1427774,0
2017-05-18,16.43,16.806,16.252,16.717,1054590,0
2017-05-19,16.737,17.024,16.628,16.964,1643686,0
2017-05-22,17.004,17.38,16.885,17.321,1113091,0
2017-05-23,17.35,17.499,17.301,17.41,1639883,0
2017-05-24,17.419,17.528,17.312,17.449,1054515,0
2017-05-25,17.657,17.835,17.607,17.756,1249086,0
2017-05-26,17.766,17.884,17.708,17.845,855798,0
2017-05-30,17.805,17.879,17.667,17.667,1258857,0
2017-05-31,17.716,17.776,17.419,17.706,1469261,0
2017-06-01,17.746,17.954,17.578,17.904,1111442,0
2017-06-02,17.973,18.151,17.934,18.102,922942,0
2017-06-05,18.102,18.142,17.826,17.914,858665,0
2017-06-06,17.874,17.993,17.751,17.934,1179458,0
2017-06-07,17.944,18.023,17.845,17.983,873916,0
2017-06-08,17.983,18.359,17.865,18.339,933207,0
2017-06-09,18.478,18.844,18.409,18.804,1477695,0
2017-06-12,18.794,18.943,18.438,18.547,1199376,0
2017-06-13,18.636,18.893,18.488,18.893,823764,0
2017-06-14,18.923,18.943,18.503,18.705,1185868,0
2017-06-15,18.557,18.819,18.527,18.745,698234,0
2017-06-16,18.577,18.804,18.577,18.686,2791419,0
2017-06-19,18.804,18.864,18.646,18.794,833461,0
2017-06-20,18.844,18.883,18.656,18.705,931869,0
2017-06-21,18.656,18.834,18.577,18.725,754875,0
2017-06-22,18.725,18.765,18.641,18.695,603554,0
2017-06-23,18.695,18.982,18.626,18.883,2227710,0
2017-06-26,18.943,19.086,18.903,19.012,761043,0
2017-06-27,19.012,19.081,18.695,18.725,694328,0
2017-06-28,18.824,19.18,18.789,18.883,738345,0
2017-06-29,18.893,18.953,18.349,18.448,850598,0
2017-06-30,18.547,18.567,18.359,18.448,828184,0
2017-07-03,18.567,18.893,18.458,18.824,422640,0
2017-07-05,18.874,18.874,18.577,18.686,1114710,0
2017-07-06,18.587,18.666,18.092,18.24,1299774,0
2017-07-07,18.25,18.438,18.221,18.27,763269,0
2017-07-10,18.231,18.32,17.835,17.855,678262,0
2017-07-11,17.983,18.013,17.686,17.934,1023809,0
2017-07-12,18.072,18.211,18.003,18.062,663663,0
2017-07-13,18.043,18.151,17.914,18.013,829186,0
2017-07-14,17.479,17.795,17.469,17.607,1652580,0
2017-07-17,17.489,18.053,17.449,18.013,1111649,0
2017-07-18,17.983,18.013,17.815,17.914,737751,0
2017-07-19,17.924,18.107,17.894,18.092,710916,0
2017-07-20,18.102,18.102,17.677,17.687,648884,0
2017-07-21,17.855,17.874,17.597,17.657,650116,0
2017-07-24,17.637,17.637,17.449,17.459,519399,0
2017-07-25,17.538,17.607,17.454,17.489,1294441,0
2017-07-26,17.489,17.558,17.271,17.321,648572,0
2017-07-27,17.37,17.469,17.053,17.37,768190,0
2017-07-28,17.39,17.627,17.36,17.597,596978,0
2017-07-31,17.677,17.766,17.494,17.736,744901,0
2017-08-01,17.835,17.884,17.662,17.884,616042,0
2017-08-02,17.845,17.87,17.558,17.756,826343,0
2017-08-03,17.231,17.291,15.995,16.084,2344676,0
2017-08-04,16.084,16.292,15.896,16.193,1140782,0
2017-08-07,16.124,16.401,16.124,16.321,1045033,0
2017-08-08,16.173,16.242,15.599,15.639,999755,0
2017-08-09,15.392,15.599,15.258,15.263,966704,0
2017-08-10,15.352,15.52,15.303,15.362,996479,0
2017-08-11,15.105,15.56,15.105,15.54,1382893,0
2017-08-14,15.42,15.45,14.98,15.1,1801451,0
2017-08-15,15.17,15.24,15.06,15.1,810193,0
2017-08-16,15.07,15.22,15.05,15.18,816545,0
2017-08-17,15.16,15.26,14.84,14.88,1199436,0
2017-08-18,14.77,14.86,14.63,14.69,750070,0
2017-08-21,14.69,14.73,14.535,14.71,470008,0
2017-08-22,14.76,14.905,14.61,14.61,1327023,0
2017-08-23,14.62,14.695,14.23,14.46,2318464,0
2017-08-24,14.57,14.69,14.53,14.58,1219508,0
2017-08-25,14.67,14.74,14.56,14.68,686063,0
2017-08-28,14.76,14.805,14.58,14.66,846993,0
2017-08-29,14.61,14.81,14.59,14.66,721393,0
2017-08-30,14.62,14.82,14.58,14.81,502508,0
2017-08-31,14.9,14.95,14.795,14.84,681130,0
2017-09-01,14.82,15.05,14.82,14.99,569603,0
2017-09-05,14.97,14.98,14.62,14.67,617482,0
2017-09-06,14.7,14.88,14.601,14.73,913612,0
2017-09-07,14.79,14.79,14.66,14.71,480824,0
2017-09-08,14.68,15.05,14.68,14.88,494266,0
2017-09-11,14.98,15.27,14.97,15.17,881914,0
2017-09-12,15.18,15.36,15.12,15.23,473988,0
2017-09-13,15.24,15.38,15.09,15.37,774588,0
2017-09-14,15.34,15.415,15.215,15.4,861627,0
2017-09-15,15.46,15.53,15.31,15.5,1479097,0
2017-09-18,15.48,15.48,15.11,15.19,1325398,0
2017-09-19,15.18,15.21,15.05,15.2,829792,0
2017-09-20,15.2,15.52,15.17,15.49,989414,0
2017-09-21,15.45,15.65,15.4,15.42,835513,0
2017-09-22,15.44,15.51,15.295,15.36,525968,0
2017-09-25,15.4,15.755,15.4,15.46,600857,0
2017-09-26,16.25,16.39,15.87,15.96,1269773,0
2017-09-27,16.02,16.17,15.9334,16.02,1506687,0
2017-09-28,15.95,16.03,15.77,15.99,651940,0
2017-09-29,15.96,16.09,15.925,15.99,854621,0
2017-10-02,15.96,16.035,15.9375,16,699901,0
2017-10-03,16.03,16.05,15.77,15.77,813560,0
2017-10-04,15.8,15.8,15.5934,15.69,685120,0
2017-10-05,15.73,15.9,15.67,15.73,855384,0
2017-10-06,15.73,15.82,15.65,15.82,698949,0
2017-10-09,15.82,15.82,15.65,15.71,748362,0
2017-10-10,15.8,16.145,15.8,16.07,1075733,0
2017-10-11,16.05,16.1,15.83,15.84,676763,0
2017-10-12,15.81,16.1,15.78,16.05,880598,0
2017-10-13,16.14,16.15,15.89,16.11,669425,0
2017-10-16,16.2,16.3,16.09,16.12,500367,0
2017-10-17,16.12,16.175,15.905,15.96,773908,0
2017-10-18,15.97,16.29,15.93,16.2,489236,0
2017-10-19,16.21,16.355,16.15,16.28,452993,0
2017-10-20,16.39,16.39,15.89,15.9,648099,0
2017-10-23,15.93,15.95,15.6,15.61,574871,0
2017-10-24,15.63,15.68,15.52,15.67,1386450,0
2017-10-25,15.63,15.76,15.57,15.65,470235,0
2017-10-26,15.74,15.79,15.57,15.69,430062,0
2017-10-27,15.7,15.81,15.63,15.7,403327,0
2017-10-30,16.35,16.35,15.69,15.97,1032971,0
2017-10-31,16.29,16.29,15.38,15.81,972885,0
2017-11-01,15.78,16,15.71,15.78,496093,0
2017-11-02,15.84,15.91,15.53,15.67,725224,0
2017-11-03,15.66,15.7,15.51,15.54,587365,0
2017-11-06,15.59,15.6,15.44,15.52,795214,0
2017-11-07,15.54,15.88,15.44,15.44,643095,0
2017-11-08,15.32,15.8,15.32,15.77,414273,0
2017-11-09,15.66,15.72,15.38,15.49,772319,0
2017-11-10,15.41,15.52,15.265,15.29,705169,0
