Date,Open,High,Low,Close,Volume,OpenInt
2011-11-23,8.9144,9.2566,8.8772,8.8772,294603,0
2011-11-25,8.8772,9.1024,8.8494,8.8772,477585,0
2011-11-28,8.9311,9.2488,8.9228,9.1024,896931,0
2011-11-29,9.1748,9.3948,9.0635,9.0778,834003,0
2011-11-30,9.1354,9.3948,9.1354,9.3948,403732,0
2011-12-01,9.1024,9.4261,9.0712,9.3419,447488,0
2011-12-02,9.2114,9.4487,9.1748,9.3948,294766,0
2011-12-05,9.506,9.537,9.109,9.3164,139937,0
2011-12-06,9.3065,9.4408,9.1681,9.3164,123913,0
2011-12-07,9.1451,9.3497,9.1158,9.1214,60884,0
2011-12-08,9.1158,9.1158,8.715,8.9228,189780,0
2011-12-09,8.9144,8.959,8.8772,8.9144,202921,0
2011-12-12,8.8772,9.1892,8.8772,9.0635,131231,0
2011-12-13,9.1681,9.537,9.1024,9.2566,220565,0
2011-12-14,9.27,9.432,9.1748,9.2488,177379,0
2011-12-15,9.3683,9.3948,8.9822,9.3585,104469,0
2011-12-16,9.4261,9.4261,9.1527,9.3821,1876652,0
2011-12-19,9.3821,9.4555,8.8931,9.3243,133621,0
2011-12-20,9.3311,9.506,9.1158,9.4124,176626,0
2011-12-21,9.4026,9.502,9.2488,9.502,80754,0
2011-12-22,9.502,9.766,9.2854,9.3948,196153,0
2011-12-23,9.4487,9.774,9.3243,9.625,82153,0
2011-12-27,9.634,9.67,9.506,9.514,57882,0
2011-12-28,9.566,9.795,9.0635,9.1281,116133,0
2011-12-29,9.1451,9.3879,9.1451,9.3742,33088,0
2011-12-30,9.3243,9.589,9.1354,9.2421,126559,0
2012-01-03,9.4555,9.4555,9.1527,9.2488,70489,0
2012-01-04,9.2623,9.3683,9.1825,9.2854,64289,0
2012-01-05,9.2114,9.2488,9.2114,9.2488,123171,0
2012-01-06,9.2787,9.4624,9.2787,9.3419,151072,0
2012-01-09,9.3948,9.432,9.2258,9.3948,134318,0
2012-01-10,9.514,9.514,9.3948,9.4624,140699,0
2012-01-11,9.4937,9.4937,9.3948,9.4771,208399,0
2012-01-12,9.537,9.988,9.432,9.951,150222,0
2012-01-13,9.811,10.277,9.65,9.833,331626,0
2012-01-17,9.914,10.085,9.699,9.783,163492,0
2012-01-18,9.729,10.033,9.729,9.802,131829,0
2012-01-19,9.846,9.878,9.684,9.841,99586,0
2012-01-20,9.744,9.878,9.714,9.789,557163,0
2012-01-23,9.749,9.789,9.502,9.758,106914,0
2012-01-24,9.684,9.766,9.544,9.729,44103,0
2012-01-25,9.662,9.878,9.662,9.818,52085,0
2012-01-26,9.825,9.914,9.595,9.862,132094,0
2012-01-27,9.825,9.892,9.795,9.892,179915,0
2012-01-30,9.795,9.898,9.729,9.855,43255,0
2012-01-31,9.811,9.922,9.595,9.802,185982,0
2012-02-01,9.846,9.936,9.729,9.914,209202,0
2012-02-02,9.914,9.936,9.811,9.885,63554,0
2012-02-03,9.914,10.337,9.802,10.085,151710,0
2012-02-06,10.01,10.033,9.766,9.905,80000,0
2012-02-07,9.914,10.507,9.862,10.491,458894,0
2012-02-08,10.491,10.623,10.337,10.425,404486,0
2012-02-09,10.463,10.611,10.344,10.475,78796,0
2012-02-10,10.358,10.448,10.285,10.32,46538,0
2012-02-13,10.433,10.448,10.277,10.306,53111,0
2012-02-14,10.469,10.469,10.099,10.143,46012,0
2012-02-15,10.21,10.262,9.951,9.966,84553,0
2012-02-16,10.068,10.231,9.988,10.018,148686,0
2012-02-17,10.062,10.062,9.802,9.833,85738,0
2012-02-21,9.855,9.878,9.3742,9.4839,106699,0
2012-02-22,9.522,9.795,9.2488,9.604,115861,0
2012-02-23,9.676,9.811,9.4937,9.749,145241,0
2012-02-24,9.723,9.783,9.553,9.749,181287,0
2012-02-27,9.634,9.699,9.553,9.617,97975,0
2012-02-28,9.617,9.64,9.529,9.634,102381,0
2012-02-29,9.692,9.699,9.3742,9.3742,64527,0
2012-03-01,9.4193,9.936,9.2566,9.625,239097,0
2012-03-02,9.65,9.699,9.4408,9.595,72457,0
2012-03-05,9.544,9.559,9.2334,9.2334,40970,0
2012-03-06,9.2334,9.4693,9.1354,9.3585,139317,0
2012-03-07,9.3742,9.574,9.1681,9.4624,101652,0
2012-03-08,9.4839,10.158,9.3948,9.951,209568,0
2012-03-09,9.959,10.32,9.841,10.174,166166,0
2012-03-12,10.143,10.27,10.024,10.085,162524,0
2012-03-13,10.106,10.388,10.05,10.381,116336,0
2012-03-14,10.351,10.395,10.195,10.358,134261,0
2012-03-15,10.402,10.816,10.188,10.816,57618,0
2012-03-16,10.823,10.823,10.365,10.567,158694,0
2012-03-19,10.571,11.062,10.41,10.884,86084,0
2012-03-20,10.831,10.831,10.542,10.775,115089,0
2012-03-21,10.831,10.994,10.81,10.964,115571,0
2012-03-22,10.892,10.973,10.507,10.623,315643,0
2012-03-23,10.559,11.032,10.542,11.032,177575,0
2012-03-26,11.082,11.297,10.906,11.098,158888,0
2012-03-27,11.128,11.201,10.854,11.09,167861,0
2012-03-28,11.15,11.15,10.884,10.929,57419,0
2012-03-29,10.876,10.982,10.691,10.848,66709,0
2012-03-30,10.919,10.947,10.77,10.873,58301,0
2012-04-02,10.884,11.098,10.831,11.098,55877,0
2012-04-03,11.069,11.076,10.775,10.81,101362,0
2012-04-04,10.728,10.949,10.728,10.86,51614,0
2012-04-05,10.876,10.911,10.707,10.876,15924,0
2012-04-09,10.714,10.714,10.463,10.469,62402,0
2012-04-10,10.499,10.499,9.61,10.254,116304,0
2012-04-11,10.306,10.483,9.966,10.373,142734,0
2012-04-12,10.365,10.433,10.293,10.293,162353,0
2012-04-13,10.293,10.293,9.774,9.988,114441,0
2012-04-16,10.062,10.062,9.749,9.922,77865,0
2012-04-17,10.003,10.542,9.922,10.388,42689,0
2012-04-18,10.313,10.551,10.299,10.358,64205,0
2012-04-19,10.388,10.433,10.188,10.238,58764,0
2012-04-20,10.542,10.707,10.358,10.639,98442,0
2012-04-23,10.499,10.663,10.402,10.469,134246,0
2012-04-24,10.475,10.639,10.433,10.578,84746,0
2012-04-25,10.669,10.86,10.604,10.802,75599,0
2012-04-26,10.81,11.158,10.663,10.876,123713,0
2012-04-27,10.943,11.158,10.884,11.09,50463,0
2012-04-30,11.098,11.098,10.654,10.728,137809,0
2012-05-01,10.698,10.994,10.475,10.491,89889,0
2012-05-02,10.416,10.988,10.099,10.854,96810,0
2012-05-03,10.86,11.15,10.86,11.076,192377,0
2012-05-04,10.936,11.032,10.646,10.75,183583,0
2012-05-07,10.714,10.929,10.669,10.707,48061,0
2012-05-08,10.654,11.143,10.571,10.84,232196,0
2012-05-09,10.714,10.802,10.425,10.578,66987,0
2012-05-10,10.675,10.81,10.425,10.567,70380,0
2012-05-11,10.499,10.571,10.358,10.521,47677,0
2012-05-14,10.373,10.646,10.373,10.395,36142,0
2012-05-15,10.373,10.535,10.149,10.21,62039,0
2012-05-16,10.21,10.491,10.003,10.055,68083,0
2012-05-17,9.988,10.164,9.841,9.892,118055,0
2012-05-18,9.855,9.988,9.4839,9.589,154948,0
2012-05-21,9.595,10.416,9.595,10.068,94792,0
2012-05-22,10.115,10.475,9.758,9.892,71430,0
2012-05-23,9.774,10.149,9.738,9.981,220672,0
2012-05-24,10.024,10.106,9.929,10.106,65848,0
2012-05-25,10.106,10.344,10.018,10.115,46729,0
2012-05-29,10.181,10.293,10.062,10.204,33410,0
2012-05-30,10.076,10.395,9.604,10.231,129007,0
2012-05-31,10.254,10.448,10.164,10.277,334760,0
2012-06-01,10.076,10.469,9.936,9.959,80788,0
2012-06-04,9.974,10.41,9.905,10.092,57124,0
2012-06-05,10.018,10.121,9.818,9.959,43692,0
2012-06-06,9.905,10.328,9.802,10.158,91807,0
2012-06-07,10.313,10.358,10.04,10.121,84291,0
2012-06-08,10.106,10.535,10.076,10.27,78605,0
2012-06-11,10.373,10.535,10.306,10.425,322968,0
2012-06-12,10.41,10.611,10.373,10.463,56588,0
2012-06-13,10.463,10.646,10.121,10.21,42016,0
2012-06-14,10.248,10.381,10.158,10.358,70938,0
2012-06-15,10.395,10.559,10.293,10.456,125991,0
2012-06-18,10.32,10.41,10.137,10.21,42906,0
2012-06-19,10.299,10.507,10.285,10.433,49061,0
2012-06-20,10.433,10.542,10.285,10.299,29402,0
2012-06-21,10.337,10.337,9.905,9.966,36576,0
2012-06-22,10.062,10.425,9.914,10.358,294242,0
2012-06-25,10.164,10.231,9.959,10.055,50150,0
2012-06-26,10.099,10.099,9.707,9.758,93093,0
2012-06-27,9.914,10.181,9.885,10.106,27676,0
2012-06-28,9.988,10.149,9.885,10.121,17386,0
2012-06-29,10.365,10.604,10.121,10.528,102232,0
2012-07-02,10.586,10.586,10.099,10.448,75339,0
2012-07-03,10.416,10.433,10.238,10.395,54488,0
2012-07-05,10.344,10.475,10.299,10.351,34156,0
2012-07-06,10.218,10.433,10.218,10.32,49918,0
2012-07-09,10.27,10.27,9.988,10.018,58724,0
2012-07-10,10.04,10.115,9.766,9.966,69496,0
2012-07-11,9.944,10.149,9.818,10.099,82898,0
2012-07-12,9.914,10.469,9.833,10.337,84287,0
2012-07-13,10.337,10.691,10.218,10.631,32274,0
2012-07-16,10.611,10.72,10.515,10.611,61900,0
2012-07-17,10.654,10.728,10.351,10.604,101615,0
2012-07-18,10.559,10.683,10.433,10.654,49377,0
2012-07-19,10.675,10.675,10.285,10.44,186869,0
2012-07-20,10.313,10.402,10.149,10.27,168355,0
2012-07-23,10.106,10.115,9.922,9.944,100264,0
2012-07-24,9.944,10.033,9.855,9.929,27935,0
2012-07-25,10.033,10.04,9.802,9.878,73556,0
2012-07-26,10.076,10.076,9.922,10.01,169415,0
2012-07-27,10.092,10.623,9.878,10.055,240861,0
2012-07-30,10.068,10.181,10.068,10.137,9926,0
2012-07-31,10.068,10.195,9.929,10.092,51606,0
2012-08-01,10.181,10.204,9.502,9.502,81912,0
2012-08-02,9.3879,9.502,9.0712,9.3948,148439,0
2012-08-03,9.506,9.506,9.2421,9.2566,144210,0
2012-08-06,9.27,9.3065,9.0712,9.109,116649,0
2012-08-07,9.2027,9.2488,8.9144,9.0199,106914,0
2012-08-08,8.9664,9.2787,8.6932,9.0257,287531,0
2012-08-09,9.0332,9.1281,8.9144,9.0778,24925,0
2012-08-10,9.0635,9.1748,9.0635,9.0712,23376,0
2012-08-13,9.0398,9.1214,8.8633,8.9079,86525,0
2012-08-14,8.9394,9.1281,8.8567,8.8772,50894,0
2012-08-15,8.8698,8.9144,8.7961,8.8698,54503,0
2012-08-16,8.8698,8.9516,8.7961,8.8698,148093,0
2012-08-17,8.8698,8.8931,8.8567,8.8931,303281,0
2012-08-20,8.9144,8.945,8.8494,8.8866,195780,0
2012-08-21,8.9144,9.109,8.8042,8.8269,70274,0
2012-08-22,8.8494,8.8633,8.7369,8.7816,53567,0
2012-08-23,8.7887,8.8494,8.6932,8.7369,35787,0
2012-08-24,8.7013,8.8633,8.6932,8.7761,59203,0
2012-08-27,8.8042,8.8197,8.6559,8.7523,111582,0
2012-08-28,8.7369,8.9005,8.7369,8.8494,348123,0
2012-08-29,8.8429,8.9664,8.8042,8.8269,26484,0
2012-08-30,8.7961,8.7961,8.501,8.7305,161819,0
2012-08-31,8.7961,8.8866,8.7615,8.7961,151804,0
2012-09-04,8.8042,8.9144,8.6559,8.8866,246239,0
2012-09-05,8.9144,9.0484,8.8931,8.9394,60819,0
2012-09-06,8.9664,9.2421,8.9664,9.2258,60061,0
2012-09-07,9.2258,9.3821,9.2258,9.3164,33830,0
2012-09-10,9.27,9.4408,9.1969,9.3948,35506,0
2012-09-11,9.4408,9.662,9.4408,9.65,90051,0
2012-09-12,9.714,9.749,9.506,9.61,76613,0
2012-09-13,9.583,9.744,9.3419,9.574,102039,0
2012-09-14,9.617,10.181,9.514,9.988,159016,0
2012-09-17,9.981,10.01,9.723,9.878,37709,0
2012-09-18,9.862,9.905,9.692,9.714,44116,0
2012-09-19,9.714,9.729,9.4408,9.544,91364,0
2012-09-20,9.4408,9.4555,9.2114,9.337,81368,0
2012-09-21,9.432,9.684,9.4261,9.589,115819,0
2012-09-24,9.522,9.914,9.522,9.802,95401,0
2012-09-25,9.841,9.878,9.529,9.537,46400,0
2012-09-26,9.544,9.574,9.2027,9.3879,43935,0
2012-09-27,9.3948,9.432,9.1024,9.1451,137988,0
2012-09-28,9.1281,9.1969,8.8772,9.0199,102339,0
2012-10-01,9.0484,9.2258,9.0484,9.1825,36059,0
2012-10-02,9.1969,9.2114,9.0778,9.1613,26343,0
2012-10-03,9.2114,9.2623,9.056,9.1451,92083,0
2012-10-04,9.1613,9.65,8.9748,9.4193,61773,0
2012-10-05,9.3879,9.604,9.2911,9.2989,32650,0
2012-10-08,9.2334,9.2989,9.2027,9.2421,20699,0
2012-10-09,9.218,9.3821,9.1024,9.1024,39042,0
2012-10-10,9.1354,9.3065,9.0854,9.27,68587,0
2012-10-11,9.1969,9.3585,9.0635,9.1613,92985,0
2012-10-12,9.1281,9.1892,9.0484,9.0854,17166,0
2012-10-15,9.0854,9.1354,8.9516,8.9971,52817,0
2012-10-16,9.0778,9.2258,8.9822,9.1451,32159,0
2012-10-17,9.1527,9.2421,9.0133,9.1969,52736,0
2012-10-18,9.1748,9.2989,9.1281,9.2488,16005,0
2012-10-19,9.1748,9.2488,8.8866,8.9005,26817,0
2012-10-22,8.9005,8.9898,8.8429,8.9079,30742,0
2012-10-23,8.8567,8.959,8.8429,8.8429,24705,0
2012-10-24,8.8429,9.0257,8.8336,8.9898,16364,0
2012-10-25,9.0712,9.1354,8.9898,9.1354,10845,0
2012-10-26,9.1613,9.2911,9.1024,9.27,27061,0
2012-10-31,9.2498,9.682,9.0389,9.623,68763,0
2012-11-01,9.692,10.337,9.337,9.553,88968,0
2012-11-02,9.559,10.05,9.2854,9.3311,85759,0
2012-11-05,9.27,10.024,9.2488,9.657,90324,0
2012-11-06,9.723,9.749,9.522,9.574,26210,0
2012-11-07,9.502,9.61,9.1354,9.1892,33928,0
2012-11-08,9.1681,9.1681,8.7961,8.8633,62243,0
2012-11-09,8.8567,9.1681,8.8567,8.9394,15390,0
2012-11-12,8.9898,9.3948,8.9898,9.2911,31817,0
2012-11-13,9.218,9.529,9.218,9.2488,20290,0
2012-11-14,9.2911,9.3948,9.0398,9.109,55607,0
2012-11-15,9.109,9.3164,8.8866,9.1681,36159,0
2012-11-16,9.1354,9.432,9.0036,9.3164,54470,0
2012-11-19,9.4408,9.676,9.1613,9.3948,61650,0
2012-11-20,9.3742,9.604,9.2854,9.4124,22849,0
2012-11-21,9.529,9.595,9.3585,9.4839,18969,0
2012-11-23,9.537,9.537,9.2488,9.4624,15871,0
2012-11-26,9.4624,9.676,9.337,9.617,46433,0
2012-11-27,9.64,9.684,9.506,9.566,36194,0
2012-11-28,9.595,9.802,9.4487,9.566,58124,0
2012-11-29,9.61,9.795,9.4624,9.707,30501,0
2012-11-30,9.691,9.728,9.2258,9.2566,84126,0
2012-12-03,9.3742,9.544,9.0939,9.3879,23694,0
2012-12-04,9.3311,9.4585,9.1441,9.2623,13417,0
2012-12-05,9.3311,9.3585,9.056,9.2258,43248,0
2012-12-06,9.1969,9.2989,9.0854,9.2989,17156,0
2012-12-07,9.3065,9.432,9.2488,9.432,12745,0
2012-12-10,9.3948,9.4555,9.1969,9.4487,29483,0
2012-12-11,9.537,9.61,9.3879,9.537,115931,0
2012-12-12,9.529,9.634,9.4261,9.522,65033,0
2012-12-13,9.506,9.878,9.4693,9.67,56233,0
2012-12-14,9.617,9.855,9.4193,9.604,56449,0
2012-12-17,9.67,9.802,9.589,9.744,80406,0
2012-12-18,9.795,9.905,9.566,9.802,50095,0
2012-12-19,9.783,9.846,9.589,9.617,156096,0
2012-12-20,9.657,9.744,9.4555,9.537,43220,0
2012-12-21,9.4771,9.749,9.2911,9.3948,139761,0
2012-12-24,9.3948,9.537,9.3243,9.4555,16621,0
2012-12-26,9.4937,9.514,9.2787,9.3879,24250,0
2012-12-27,9.4261,9.4261,9.0854,9.1613,44534,0
2012-12-28,9.0854,9.4555,9.0854,9.3948,18267,0
2012-12-31,9.432,9.432,9.218,9.3243,70462,0
2013-01-02,9.574,9.872,9.432,9.774,94412,0
2013-01-03,9.841,9.846,9.617,9.676,61213,0
2013-01-04,9.744,10.033,9.625,9.707,63435,0
2013-01-07,9.634,9.811,9.625,9.749,64789,0
2013-01-08,9.783,9.936,9.749,9.885,60861,0
2013-01-09,9.937,9.976,9.863,9.952,13418,0
2013-01-10,9.976,9.976,9.825,9.833,25441,0
2013-01-11,9.998,10.088,9.841,10.058,43276,0
2013-01-14,10.058,10.343,10.02,10.304,56233,0
2013-01-15,10.216,10.291,10.207,10.252,14131,0
2013-01-16,10.224,10.318,10.178,10.185,22217,0
2013-01-17,10.291,10.483,10.235,10.365,43838,0
2013-01-18,10.327,10.35,10.252,10.318,18905,0
2013-01-22,10.291,10.387,10.275,10.365,31487,0
2013-01-23,10.387,10.394,10.071,10.096,33517,0
2013-01-24,10.14,10.298,10.011,10.102,74631,0
2013-01-25,10.11,10.216,10.071,10.14,135937,0
2013-01-28,10.14,10.394,10.14,10.372,51657,0
2013-01-29,10.394,10.71,10.387,10.694,47097,0
2013-01-30,10.642,10.783,10.475,10.552,55842,0
2013-01-31,10.568,10.633,10.448,10.56,69265,0
2013-02-01,10.633,11.099,10.522,10.988,127408,0
2013-02-04,11.046,11.624,10.852,11.242,119332,0
2013-02-05,11.235,11.564,11.076,11.518,69486,0
2013-02-06,11.489,11.489,10.988,11.159,39733,0
2013-02-07,11.235,11.332,11.09,11.242,40556,0
2013-02-08,11.287,11.42,11.203,11.384,26755,0
2013-02-11,11.317,11.541,11.235,11.332,66327,0
2013-02-12,11.42,11.534,11.324,11.399,14935,0
2013-02-13,11.501,11.645,11.317,11.624,52189,0
2013-02-14,11.63,12.318,11.63,11.744,90855,0
2013-02-15,11.797,11.797,11.392,11.637,59115,0
2013-02-19,11.697,11.721,11.392,11.608,69466,0
2013-02-20,11.637,11.645,11.359,11.374,70756,0
2013-02-21,11.413,11.489,11.359,11.413,34905,0
2013-02-22,11.495,11.57,11.172,11.255,254847,0
2013-02-25,11.324,11.406,11.083,11.144,129537,0
2013-02-26,11.189,11.384,11.159,11.293,34954,0
2013-02-27,11.255,11.399,11.247,11.308,162928,0
2013-02-28,11.255,11.317,11.09,11.189,107685,0
2013-03-01,11.122,11.308,10.947,11.269,75230,0
2013-03-04,11.279,11.308,11.136,11.242,36128,0
2013-03-05,11.308,11.384,11.159,11.299,65172,0
2013-03-06,11.352,11.359,11.197,11.299,33913,0
2013-03-07,11.247,11.308,11.197,11.235,75788,0
2013-03-08,11.345,11.352,11.21,11.287,47167,0
2013-03-11,11.317,11.324,11.197,11.21,138877,0
2013-03-12,11.189,11.518,11.189,11.345,97559,0
2013-03-13,11.324,11.579,11.308,11.57,57685,0
2013-03-14,11.59,11.966,11.525,11.964,38357,0
2013-03-15,12.071,12.17,11.937,12.051,193646,0
2013-03-18,12.155,12.155,11.877,12.095,111970,0
2013-03-19,12.088,12.088,11.9,11.973,102238,0
2013-03-20,12.051,12.222,11.914,11.99,131645,0
2013-03-21,11.877,12.215,11.847,12.066,79264,0
2013-03-22,12.071,12.215,11.998,12.215,56508,0
2013-03-25,12.273,12.326,12.124,12.222,30627,0
2013-03-26,12.208,12.335,12.208,12.335,19715,0
2013-03-27,12.289,12.693,12.273,12.566,107132,0
2013-03-28,12.672,12.672,12.306,12.387,44023,0
2013-04-01,12.439,12.647,12.244,12.273,129024,0
2013-04-02,12.402,12.439,11.921,11.937,75716,0
2013-04-03,11.921,11.921,11.676,11.705,109300,0
2013-04-04,11.771,11.964,11.624,11.954,56745,0
2013-04-05,11.763,12.208,11.763,12.124,68697,0
2013-04-08,12.124,12.35,12.033,12.191,40978,0
2013-04-09,12.176,12.358,12.139,12.139,102000,0
2013-04-10,12.281,12.515,12.17,12.409,137754,0
2013-04-11,12.425,12.56,12.378,12.471,147301,0
2013-04-12,12.378,12.696,12.37,12.402,117037,0
2013-04-15,12.297,12.433,12.233,12.317,104017,0
2013-04-16,12.37,12.516,12.305,12.409,129532,0
2013-04-17,12.358,12.425,12.015,12.092,88298,0
2013-04-18,12.143,12.265,12.061,12.122,97920,0
2013-04-19,12.175,12.454,12.084,12.433,33337,0
2013-04-22,12.402,12.493,11.976,12.425,86392,0
2013-04-23,12.484,12.787,12.37,12.568,285531,0
2013-04-24,12.53,12.847,12.425,12.696,117004,0
2013-04-25,12.824,12.894,12.764,12.855,63212,0
2013-04-26,12.778,12.816,12.63,12.674,39736,0
2013-04-29,12.924,13.218,12.824,13.083,131611,0
2013-04-30,13.135,13.384,13.029,13.241,183122,0
2013-05-01,13.263,13.475,13.083,13.309,289393,0
2013-05-02,13.429,13.671,13.355,13.506,99382,0
2013-05-03,13.498,14.011,13.498,13.581,88673,0
2013-05-06,13.642,13.825,13.527,13.642,139169,0
2013-05-07,13.71,14.056,13.671,14.005,104955,0
2013-05-08,14.011,14.321,13.87,14.201,259898,0
2013-05-09,14.201,14.404,14.201,14.36,117902,0
2013-05-10,14.376,14.639,14.111,14.541,145579,0
2013-05-13,14.134,14.671,14.134,14.601,136773,0
2013-05-14,14.709,14.829,14.601,14.82,227018,0
2013-05-15,14.867,15.084,14.859,14.995,136456,0
2013-05-16,15.003,15.228,15.003,15.139,134978,0
2013-05-17,14.76,15.122,14.474,14.965,161535,0
2013-05-20,14.973,15.26,14.784,15.161,108977,0
2013-05-21,15.2,15.359,15.084,15.122,192994,0
2013-05-22,15.112,15.26,14.692,14.882,146283,0
2013-05-23,14.799,15.269,14.692,15.018,551232,0
2013-05-24,14.987,15.049,14.875,14.958,317117,0
2013-05-28,15.139,15.403,14.851,14.958,576114,0
2013-05-29,14.949,15.049,14.716,14.76,165654,0
2013-05-30,14.793,15.018,14.677,14.882,663211,0
2013-05-31,14.814,15.167,14.796,15.036,179950,0
2013-06-03,15.103,15.312,14.928,15.112,273603,0
2013-06-04,15.103,15.403,15.049,15.155,227986,0
2013-06-05,15.103,15.464,14.943,14.987,170287,0
2013-06-06,14.466,14.709,14.072,14.677,272269,0
2013-06-07,14.807,14.958,14.685,14.73,192654,0
2013-06-10,14.882,15.003,14.633,14.745,153315,0
2013-06-11,14.663,14.889,14.528,14.753,242541,0
2013-06-12,14.807,14.943,14.404,14.519,193245,0
2013-06-13,14.519,14.76,14.429,14.626,110632,0
2013-06-14,14.639,14.639,14.291,14.337,61852,0
2013-06-17,14.474,14.581,14.317,14.45,25662,0
2013-06-18,14.511,14.663,14.208,14.33,90594,0
2013-06-19,14.581,14.581,14.246,14.443,79310,0
2013-06-20,14.262,14.343,14.081,14.298,88018,0
2013-06-21,14.376,14.722,14.117,14.187,133495,0
2013-06-24,13.996,14.239,13.369,13.454,189456,0
2013-06-25,13.527,13.982,13.445,13.792,179534,0
2013-06-26,13.835,13.845,13.309,13.475,252372,0
2013-06-27,13.475,13.558,13.241,13.284,160160,0
2013-06-28,13.218,13.498,12.939,13.429,329496,0
2013-07-01,13.429,13.581,12.909,13.015,112774,0
2013-07-02,13.005,13.005,12.576,12.75,205110,0
2013-07-03,12.778,13.083,12.734,13.074,46361,0
2013-07-05,13.189,13.422,13.074,13.414,56673,0
2013-07-08,13.422,13.535,12.909,12.944,129114,0
2013-07-09,13.051,13.104,12.727,12.855,127224,0
2013-07-10,12.869,12.998,12.816,12.952,91740,0
2013-07-11,13.099,13.138,12.815,13.099,77577,0
2013-07-12,13.052,13.052,12.731,12.842,70933,0
2013-07-15,12.809,13.084,12.626,13.061,108789,0
2013-07-16,13.084,13.191,12.893,12.9,125973,0
2013-07-17,12.924,13.091,12.809,12.944,153365,0
2013-07-18,12.931,13.037,12.931,13.03,123001,0
2013-07-19,13.037,13.434,12.893,13.267,85165,0
2013-07-22,13.313,13.938,13.197,13.695,107188,0
2013-07-23,13.677,13.908,13.677,13.779,53055,0
2013-07-24,13.883,13.946,13.588,13.657,95976,0
2013-07-25,13.603,14.014,13.603,13.999,67338,0
2013-07-26,13.908,14.046,13.558,13.779,91754,0
2013-07-29,13.756,13.916,13.702,13.71,47819,0
2013-07-30,13.786,13.992,13.624,13.716,67253,0
2013-07-31,13.786,13.836,13.61,13.702,75119,0
2013-08-01,13.832,13.832,13.358,13.588,54343,0
2013-08-02,13.565,13.756,13.405,13.472,37737,0
2013-08-05,13.397,13.618,13.211,13.251,51833,0
2013-08-06,13.297,13.434,13.191,13.297,37440,0
2013-08-07,13.28,13.28,13.069,13.075,29301,0
2013-08-08,13.176,13.205,12.978,13.099,19763,0
2013-08-09,13.12,13.12,12.815,12.868,41943,0
2013-08-12,12.939,13.075,12.617,12.731,39111,0
2013-08-13,12.762,13.03,12.731,12.885,27929,0
2013-08-14,12.876,12.944,12.594,12.809,47479,0
2013-08-15,12.701,12.815,12.594,12.608,52437,0
2013-08-16,12.573,12.71,12.364,12.488,35385,0
2013-08-19,12.404,12.68,12.373,12.556,56111,0
2013-08-20,12.608,12.655,12.511,12.541,26431,0
2013-08-21,12.473,12.511,12.105,12.168,28157,0
2013-08-22,12.168,12.862,12.168,12.594,39427,0
2013-08-23,12.602,13.075,12.602,13.061,57648,0
2013-08-26,13.052,13.297,12.687,12.809,50846,0
2013-08-27,12.687,12.687,12.051,12.06,104715,0
2013-08-28,12.092,12.188,11.761,11.778,64747,0
2013-08-29,11.809,12.015,11.809,11.938,49648,0
2013-08-30,11.922,11.922,11.373,11.434,71614,0
2013-09-03,11.572,12.022,11.572,11.893,129589,0
2013-09-04,11.911,12.01,11.479,11.931,47631,0
2013-09-05,11.931,11.987,11.423,11.517,71554,0
2013-09-06,11.548,11.956,11.489,11.915,61887,0
2013-09-09,11.877,12.022,11.877,12.015,35939,0
2013-09-10,12.097,12.097,11.909,11.964,30169,0
2013-09-11,11.915,12.259,11.877,12.137,41720,0
2013-09-12,12.143,12.228,12.092,12.092,35762,0
2013-09-13,12.152,12.381,11.755,11.885,30097,0
2013-09-16,11.893,12.511,11.855,12.311,105976,0
2013-09-17,12.311,12.411,12.037,12.129,98052,0
2013-09-18,12.161,12.465,12.051,12.465,40055,0
2013-09-19,12.518,12.931,12.404,12.915,60284,0
2013-09-20,12.896,13.19,12.742,12.812,87751,0
2013-09-23,12.832,12.868,12.642,12.716,47881,0
2013-09-24,12.655,12.756,12.533,12.617,63760,0
2013-09-25,12.642,12.777,12.573,12.634,53904,0
2013-09-26,12.693,12.868,12.556,12.762,22749,0
2013-09-27,12.673,12.804,12.55,12.628,13267,0
2013-09-30,12.496,12.747,12.326,12.731,32733,0
2013-10-01,12.771,12.815,12.55,12.68,42519,0
2013-10-02,12.647,12.854,12.541,12.68,42540,0
2013-10-03,12.649,12.673,12.448,12.619,29030,0
2013-10-04,12.588,12.921,12.588,12.751,20099,0
2013-10-07,12.55,12.711,12.48,12.557,52051,0
2013-10-08,12.465,12.628,12.334,12.41,72037,0
2013-10-09,12.48,12.564,12.364,12.473,46336,0
2013-10-10,12.619,12.858,12.596,12.795,57656,0
2013-10-11,12.765,12.998,12.688,12.774,60545,0
2013-10-14,12.765,13.073,12.456,13.003,36244,0
2013-10-15,12.881,12.982,12.279,12.795,90653,0
2013-10-16,12.827,12.827,12.341,12.628,53328,0
2013-10-17,12.628,13.407,12.602,13.407,43979,0
2013-10-18,13.553,13.881,13.211,13.869,55264,0
2013-10-21,13.967,14.317,13.907,14.239,47281,0
2013-10-22,14.322,14.637,14.269,14.476,45304,0
2013-10-23,14.484,14.663,14.431,14.499,40371,0
2013-10-24,14.632,14.632,14.37,14.406,26755,0
2013-10-25,14.476,14.509,14.022,14.253,56777,0
2013-10-28,14.231,14.399,14.107,14.345,39220,0
2013-10-29,14.261,14.509,13.954,14.253,67472,0
2013-10-30,14.399,14.446,13.627,13.636,39122,0
2013-10-31,14.185,14.185,12.774,12.795,91716,0
2013-11-01,12.774,12.942,12.526,12.836,99860,0
2013-11-04,12.904,13.514,12.904,13.229,59420,0
2013-11-05,13.104,13.344,12.759,12.765,38387,0
2013-11-06,12.896,12.912,12.704,12.827,62623,0
2013-11-07,12.795,12.998,12.619,12.742,39831,0
2013-11-08,12.704,12.85,12.489,12.564,49912,0
2013-11-11,12.596,12.688,12.588,12.628,26757,0
2013-11-12,12.609,13.128,12.574,13.035,47636,0
2013-11-13,12.989,13.39,12.718,13.251,31128,0
2013-11-14,13.183,13.42,13.183,13.275,4613,0
2013-11-15,13.413,13.466,13.028,13.143,41930,0
2013-11-18,13.128,13.136,12.789,12.904,68507,0
2013-11-19,12.975,13.243,12.957,13.05,57722,0
2013-11-20,13.067,13.243,12.949,13.104,46065,0
2013-11-21,13.183,13.453,13.128,13.344,61654,0
2013-11-22,13.382,13.567,13.344,13.49,24598,0
2013-11-25,13.49,13.876,13.49,13.796,28612,0
2013-11-26,13.876,14.052,13.796,13.876,28988,0
2013-11-27,13.835,14.107,13.42,14.107,27061,0
2013-11-29,14.239,14.399,13.967,14.084,29799,0
2013-12-02,14.06,14.06,13.49,13.536,44970,0
2013-12-03,13.56,13.56,13.259,13.352,32787,0
2013-12-04,13.297,13.574,13.288,13.436,50414,0
2013-12-05,13.39,13.507,13.196,13.281,32074,0
2013-12-06,13.453,13.796,13.288,13.62,18612,0
2013-12-09,13.59,13.598,13.306,13.453,37957,0
2013-12-10,13.474,13.474,13.229,13.275,46455,0
2013-12-11,13.314,13.527,12.935,13.012,36665,0
2013-12-12,13.067,13.183,12.871,13.118,51856,0
2013-12-13,13.196,13.367,13.028,13.243,31603,0
2013-12-16,13.267,13.783,13.267,13.667,34892,0
2013-12-17,13.645,13.861,13.49,13.59,57664,0
2013-12-18,13.653,13.752,13.382,13.636,46760,0
2013-12-19,13.627,13.627,13.259,13.382,39662,0
2013-12-20,13.436,13.752,13.229,13.251,133987,0
2013-12-23,13.344,13.79,13.344,13.574,32340,0
2013-12-24,13.521,13.796,13.521,13.737,28673,0
2013-12-26,13.796,13.831,13.606,13.698,16126,0
2013-12-27,13.761,13.945,13.66,13.835,23693,0
2013-12-30,13.79,13.922,13.653,13.714,17323,0
2013-12-31,13.761,13.796,13.582,13.606,31851,0
2014-01-02,13.521,13.636,13.151,13.59,51796,0
2014-01-03,13.574,13.823,13.359,13.645,43620,0
2014-01-06,13.66,13.835,13.567,13.574,30956,0
2014-01-07,13.66,14.014,13.66,13.922,31120,0
2014-01-08,13.823,13.899,13.336,13.367,45869,0
2014-01-09,13.275,13.714,13.151,13.574,71315,0
2014-01-10,13.574,13.653,13.22,13.536,73990,0
2014-01-13,13.553,13.637,13.319,13.514,48323,0
2014-01-14,13.616,13.771,13.527,13.637,53556,0
2014-01-15,13.599,13.695,13.544,13.591,22215,0
2014-01-16,13.506,13.669,13.405,13.629,30818,0
2014-01-17,13.629,13.731,13.489,13.662,29261,0
2014-01-21,13.701,13.865,13.521,13.695,38677,0
2014-01-22,13.654,13.849,13.647,13.834,66165,0
2014-01-23,13.662,13.78,13.536,13.621,64467,0
2014-01-24,13.506,13.583,13.139,13.294,49889,0
2014-01-27,13.341,13.341,12.966,13.106,75808,0
2014-01-28,13.153,13.365,12.982,13.262,54377,0
2014-01-29,13.091,13.35,13.091,13.224,66589,0
2014-01-30,13.427,13.497,13.255,13.365,78913,0
2014-01-31,13.199,13.396,13.051,13.091,86590,0
2014-02-03,13.091,13.16,12.285,12.591,128067,0
2014-02-04,12.622,12.81,12.603,12.739,53317,0
2014-02-05,12.7,12.7,12.31,12.449,77418,0
2014-02-06,12.497,12.848,12.474,12.794,43275,0
2014-02-07,12.794,12.87,12.428,12.603,41442,0
2014-02-10,12.535,12.603,12.371,12.535,98191,0
2014-02-11,12.481,12.622,12.428,12.466,59953,0
2014-02-12,12.449,12.535,12.449,12.466,59987,0
2014-02-13,12.254,12.497,11.293,11.326,361212,0
2014-02-14,11.348,12.333,11.278,12.285,348079,0
2014-02-18,12.35,12.652,11.731,11.895,111079,0
2014-02-19,11.778,11.826,11.699,11.768,204213,0
2014-02-20,11.723,11.88,11.67,11.795,134223,0
2014-02-21,11.839,11.887,11.528,11.544,242166,0
2014-02-24,11.597,11.848,11.528,11.707,122484,0
2014-02-25,11.63,11.684,11.253,11.511,145225,0
2014-02-26,11.458,11.63,11.426,11.489,150849,0
2014-02-27,11.441,11.588,11.417,11.481,115094,0
2014-02-28,11.52,11.795,11.481,11.481,222711,0
2014-03-03,11.449,11.52,11.287,11.3,112720,0
2014-03-04,11.411,11.575,11.333,11.363,363779,0
2014-03-05,11.417,11.606,11.333,11.449,442357,0
2014-03-06,11.449,11.528,11.333,11.466,250170,0
2014-03-07,11.559,11.731,11.379,11.636,545969,0
2014-03-10,11.67,11.768,11.559,11.636,182288,0
2014-03-11,11.67,11.839,11.52,11.731,397679,0
2014-03-12,11.707,11.88,11.645,11.754,304337,0
2014-03-13,11.754,12.051,11.684,11.965,328405,0
2014-03-14,11.911,12.091,11.606,11.707,112751,0
2014-03-17,11.723,11.826,11.597,11.676,171013,0
2014-03-18,11.723,12.035,11.715,11.795,435411,0
2014-03-19,11.826,11.997,11.795,11.848,183547,0
2014-03-20,11.873,12.428,11.802,12.191,297734,0
2014-03-21,12.304,12.371,12.091,12.091,175943,0
2014-03-24,12.176,12.191,11.918,12.035,138255,0
2014-03-25,12.122,12.254,12.02,12.182,134809,0
2014-03-26,12.576,12.857,12.449,12.552,408934,0
2014-03-27,12.505,12.747,12.364,12.544,175636,0
2014-03-28,12.519,12.957,12.481,12.631,184621,0
2014-03-31,12.724,13.262,12.599,13.106,163180,0
2014-04-01,13.091,13.206,12.941,13.131,101276,0
2014-04-02,13.224,13.372,13.051,13.247,197496,0
2014-04-03,13.284,13.284,12.879,12.989,165912,0
2014-04-04,13.121,13.153,12.66,12.739,146848,0
2014-04-07,12.652,12.715,12.457,12.585,106257,0
2014-04-08,12.639,12.777,12.41,12.591,156794,0
2014-04-09,12.691,13.004,12.567,12.879,122914,0
2014-04-10,12.927,12.934,12.645,12.834,146087,0
2014-04-11,12.738,12.896,12.69,12.738,155289,0
2014-04-14,12.843,13.053,12.77,12.928,249628,0
2014-04-15,12.959,13.062,12.588,12.896,162297,0
2014-04-16,12.942,13.125,12.87,13.071,187859,0
2014-04-17,13.071,13.109,12.984,13.085,95189,0
2014-04-21,13.046,13.125,13.037,13.116,72783,0
2014-04-22,13.101,13.464,12.99,13.267,112404,0
2014-04-23,13.276,13.347,13.189,13.219,84654,0
2014-04-24,13.243,13.276,13.155,13.155,63980,0
2014-04-25,13.071,13.173,12.864,13.062,108270,0
2014-04-28,13.071,13.251,12.864,13.005,97927,0
2014-04-29,13.101,13.259,13.078,13.085,189404,0
2014-04-30,13.093,13.116,13.015,13.116,197471,0
2014-05-01,13.116,13.116,12.824,12.968,92180,0
2014-05-02,13.023,13.023,12.896,12.942,114746,0
2014-05-05,12.88,13.062,12.824,12.984,283174,0
2014-05-06,12.968,13.046,12.533,12.61,105808,0
2014-05-07,12.596,12.857,12.461,12.762,85794,0
2014-05-08,12.794,12.921,12.557,12.564,81460,0
2014-05-09,12.518,13.078,12.453,13.046,321192,0
2014-05-12,13.101,13.323,13.085,13.267,147951,0
2014-05-13,13.182,13.29,13.116,13.219,102031,0
2014-05-14,13.236,13.236,12.698,12.785,120223,0
2014-05-15,12.738,12.738,12.461,12.667,105943,0
2014-05-16,12.637,12.731,12.549,12.698,51012,0
2014-05-19,12.637,13.015,12.602,12.99,50465,0
2014-05-20,12.912,13.005,12.747,12.88,117200,0
2014-05-21,12.99,13.163,12.88,13.03,60382,0
2014-05-22,13.078,13.211,12.95,13.053,73467,0
2014-05-23,13.109,13.417,13.03,13.417,129941,0
2014-05-27,13.417,13.567,13.338,13.52,101462,0
2014-05-28,13.432,13.574,13.259,13.513,94857,0
2014-05-29,13.488,13.574,13.134,13.243,199060,0
2014-05-30,13.29,13.567,13.267,13.488,119702,0
2014-06-02,13.48,13.654,13.196,13.369,84132,0
2014-06-03,13.243,13.464,13.101,13.432,113081,0
2014-06-04,13.362,13.637,13.116,13.567,92366,0
2014-06-05,13.543,13.923,13.299,13.898,119889,0
2014-06-06,13.994,14.167,13.961,14.158,158341,0
2014-06-09,14.112,14.205,13.923,14.026,77431,0
2014-06-10,13.969,14.054,13.828,13.88,32185,0
2014-06-11,13.773,13.876,13.607,13.781,49724,0
2014-06-12,13.676,13.676,13.259,13.281,225434,0
2014-06-13,13.362,13.417,13.299,13.41,76366,0
2014-06-16,13.29,13.338,12.904,13.251,103225,0
2014-06-17,13.211,13.464,13.062,13.44,103895,0
2014-06-18,13.41,13.676,13.316,13.599,48297,0
2014-06-19,13.582,13.676,13.424,13.637,29015,0
2014-06-20,13.71,13.773,13.504,13.513,85603,0
2014-06-23,13.559,13.559,13.267,13.45,30702,0
2014-06-24,13.781,13.781,13.299,13.328,85709,0
2014-06-25,13.236,13.621,13.116,13.526,110220,0
2014-06-26,13.574,13.732,13.394,13.662,120184,0
2014-06-27,13.559,13.961,13.559,13.923,138350,0
2014-06-30,13.946,13.946,13.48,13.621,49232,0
2014-07-01,13.637,13.88,13.59,13.686,76737,0
2014-07-02,13.74,13.803,13.59,13.724,32309,0
2014-07-03,13.811,13.969,13.748,13.876,69862,0
2014-07-07,13.851,13.898,13.582,13.821,44307,0
2014-07-08,13.834,13.876,13.647,13.773,67401,0
2014-07-09,13.773,13.88,13.669,13.773,71014,0
2014-07-10,13.616,13.695,13.464,13.567,58346,0
2014-07-11,13.599,13.607,13.479,13.512,62482,0
2014-07-14,13.655,13.806,13.519,13.774,50938,0
2014-07-15,13.766,13.884,13.662,13.725,150945,0
2014-07-16,13.796,13.796,13.63,13.725,120611,0
2014-07-17,13.638,13.796,13.526,13.543,64537,0
2014-07-18,13.552,13.718,13.543,13.638,54153,0
2014-07-21,13.607,13.823,13.423,13.526,52990,0
2014-07-22,13.574,13.574,13.392,13.512,59266,0
2014-07-23,13.519,13.526,13.296,13.439,52620,0
2014-07-24,13.439,13.543,13.263,13.352,60098,0
2014-07-25,13.248,13.415,13.234,13.352,52701,0
2014-07-28,13.305,13.823,13.066,13.599,109461,0
2014-07-29,13.599,13.607,13.383,13.543,62494,0
2014-07-30,13.63,13.677,13.526,13.662,46730,0
2014-07-31,13.28,13.704,13.097,13.662,259090,0
2014-08-01,13.718,13.831,13.607,13.669,140171,0
2014-08-04,13.725,13.79,13.512,13.774,106438,0
2014-08-05,13.695,13.845,13.552,13.766,73244,0
2014-08-06,13.704,14.005,13.669,13.91,66911,0
2014-08-07,13.918,14.021,13.742,13.79,37052,0
2014-08-08,13.766,13.925,13.662,13.845,48336,0
2014-08-11,13.933,14.245,13.725,14.219,72336,0
2014-08-12,14.173,14.173,13.981,14.021,50484,0
2014-08-13,14.052,14.094,13.95,14.06,53835,0
2014-08-14,14.038,14.133,13.872,14.052,31717,0
2014-08-15,14.182,14.182,13.759,14.077,108044,0
2014-08-18,14.115,14.219,14.005,14.203,71484,0
2014-08-19,14.228,14.252,14.115,14.173,14484,0
2014-08-20,14.108,14.237,13.95,14.197,47145,0
2014-08-21,14.164,14.483,14.052,14.421,180317,0
2014-08-22,14.443,14.483,14.333,14.394,167659,0
2014-08-25,14.538,14.77,14.459,14.523,155265,0
2014-08-26,14.538,14.722,14.538,14.581,117588,0
2014-08-27,14.601,14.601,14.394,14.474,34863,0
2014-08-28,14.411,14.738,14.308,14.674,125647,0
2014-08-29,14.738,14.875,14.674,14.796,73295,0
2014-09-02,14.849,15.031,14.73,14.746,69994,0
2014-09-03,14.849,14.931,14.355,14.381,91164,0
2014-09-04,14.421,14.562,14.197,14.228,70357,0
2014-09-05,14.164,14.635,14.156,14.587,73545,0
2014-09-08,14.581,14.581,14.245,14.553,64628,0
2014-09-09,14.498,14.498,14.101,14.149,50215,0
2014-09-10,14.14,14.228,14.021,14.101,69821,0
2014-09-11,14.06,14.252,14.06,14.197,39838,0
2014-09-12,14.228,14.274,13.893,13.902,43065,0
2014-09-15,13.835,13.862,13.71,13.806,58071,0
2014-09-16,13.796,13.845,13.687,13.725,38426,0
2014-09-17,13.677,14.085,13.607,13.925,64586,0
2014-09-18,13.958,14.068,13.759,13.965,45612,0
2014-09-19,13.989,13.989,13.655,13.734,71313,0
2014-09-22,13.622,13.814,13.503,13.687,60979,0
2014-09-23,13.687,13.742,13.327,13.409,106193,0
2014-09-24,13.335,13.622,13.335,13.503,75522,0
2014-09-25,13.495,13.543,13.36,13.415,94085,0
2014-09-26,13.423,13.607,13.423,13.582,54863,0
2014-09-29,13.526,13.622,13.439,13.59,56838,0
2014-09-30,13.622,13.877,13.375,13.375,109608,0
2014-10-01,13.409,13.535,13.263,13.4,138056,0
2014-10-02,13.43,13.559,13.313,13.415,70556,0
2014-10-03,13.463,13.503,13.066,13.073,105265,0
2014-10-06,13.027,13.104,12.825,12.843,77386,0
2014-10-07,12.747,12.85,12.609,12.619,92904,0
2014-10-08,12.548,13.073,12.548,13.049,81166,0
2014-10-09,12.98,13.066,12.619,12.723,126234,0
2014-10-10,12.755,13.27,12.674,13.003,527037,0
2014-10-13,12.747,12.836,12.127,12.279,236979,0
2014-10-14,12.345,12.456,12.272,12.368,103146,0
2014-10-15,12.306,12.474,11.999,12.391,125123,0
2014-10-16,12.182,12.69,12.182,12.602,62847,0
2014-10-17,12.795,12.795,12.377,12.426,127750,0
2014-10-20,12.465,12.49,12.353,12.474,72435,0
2014-10-21,12.481,12.69,12.456,12.636,64269,0
2014-10-22,12.723,12.778,12.448,12.57,61146,0
2014-10-23,12.649,12.787,12.57,12.674,74339,0
2014-10-24,12.666,12.973,12.666,12.94,512521,0
2014-10-27,12.925,13.294,12.795,13.245,76256,0
2014-10-28,13.237,13.294,12.803,12.867,137557,0
2014-10-29,12.884,12.915,12.481,12.553,318527,0
2014-10-30,12.561,12.844,12.53,12.674,172200,0
2014-10-31,12.94,12.94,12.698,12.747,378189,0
2014-11-03,12.803,12.812,12.53,12.649,156196,0
2014-11-04,12.643,12.698,12.53,12.636,70700,0
2014-11-05,12.674,12.69,12.448,12.481,100739,0
2014-11-06,12.456,12.561,12.288,12.353,268200,0
2014-11-07,12.377,12.674,12.306,12.57,197218,0
2014-11-10,12.546,12.636,12.433,12.52,138295,0
2014-11-11,12.49,12.763,12.49,12.707,124682,0
2014-11-12,12.684,12.812,12.593,12.649,104346,0
2014-11-13,12.608,12.772,12.353,12.391,99168,0
2014-11-14,12.391,12.52,12.318,12.336,72533,0
2014-11-17,12.361,12.361,11.918,11.981,241768,0
2014-11-18,12.038,12.07,11.845,11.91,101006,0
2014-11-19,11.855,11.961,11.742,11.845,114432,0
2014-11-20,11.845,12.07,11.756,11.918,289069,0
2014-11-21,12.038,12.102,11.845,12.015,134103,0
2014-11-24,12.022,12.345,12.022,12.199,126827,0
2014-11-25,12.182,12.217,12.079,12.102,160667,0
2014-11-26,12.07,12.23,12.063,12.141,401658,0
2014-11-28,12.176,12.391,12.176,12.318,57620,0
2014-12-01,11.952,11.961,11.595,11.789,250901,0
2014-12-02,11.845,12.19,11.756,12.07,283236,0
2014-12-03,12.053,12.141,11.87,11.902,134784,0
2014-12-04,11.87,11.902,11.621,11.733,122109,0
2014-12-05,11.677,11.902,11.629,11.653,93144,0
2014-12-08,11.586,11.789,11.586,11.66,120565,0
2014-12-09,11.586,11.961,11.435,11.877,83229,0
2014-12-10,11.822,12.008,11.66,11.724,109506,0
2014-12-11,11.733,11.952,11.724,11.789,186836,0
2014-12-12,11.677,11.708,11.499,11.586,137663,0
2014-12-15,11.595,11.692,11.395,11.395,121964,0
2014-12-16,11.403,11.403,11.065,11.105,149210,0
2014-12-17,11.057,11.265,10.968,11.105,176848,0
2014-12-18,11.225,11.225,10.992,11.177,126433,0
2014-12-19,11.169,11.225,10.951,11.017,203129,0
2014-12-22,10.992,11.122,10.937,11.087,105599,0
2014-12-23,11.169,11.265,11.049,11.249,67667,0
2014-12-24,11.305,11.418,11.209,11.305,31795,0
2014-12-26,11.362,11.459,11.187,11.243,37916,0
2014-12-29,11.209,11.403,11.195,11.305,74948,0
2014-12-30,11.217,11.354,10.992,11.08,98358,0
2014-12-31,11.065,11.249,11.049,11.122,81806,0
2015-01-02,11.13,11.137,10.92,11.105,87530,0
2015-01-05,11.087,11.087,10.776,10.808,233697,0
2015-01-06,10.808,10.888,10.462,10.462,214656,0
2015-01-07,10.568,10.759,10.477,10.686,140056,0
2015-01-08,10.654,10.759,10.412,10.533,160187,0
2015-01-09,10.56,10.622,10.484,10.573,92681,0
2015-01-12,10.58,10.615,10.398,10.56,101730,0
2015-01-13,10.673,10.854,10.14,10.206,173140,0
2015-01-14,10.32,10.32,9.928,10.163,190963,0
2015-01-15,9.82,9.861,9.0816,9.2132,347808,0
2015-01-16,9.1652,9.4271,9.0493,9.3791,294108,0
2015-01-20,9.4105,9.852,9.4007,9.632,159243,0
2015-01-21,9.574,9.723,9.524,9.713,163271,0
2015-01-22,9.729,10.206,9.729,10.147,130824,0
2015-01-23,10.188,10.206,10.024,10.058,183346,0
2015-01-26,10.033,10.206,9.928,10.147,65459,0
2015-01-27,9.977,10.123,9.1979,9.2392,278237,0
2015-01-28,9.295,9.4928,9.0493,9.0901,166453,0
2015-01-29,9.0901,9.2873,8.9265,9.2806,97601,0
2015-01-30,9.1719,9.4007,8.7632,8.7779,94438,0
2015-02-02,8.829,9.1393,8.7779,9.1082,134788,0
2015-02-03,9.1719,9.434,9.1489,9.386,133260,0
2015-02-04,9.502,9.502,9.1892,9.2132,116607,0
2015-02-05,9.1892,9.977,9.1082,9.68,527125,0
2015-02-06,9.639,9.838,9.623,9.77,189901,0
2015-02-09,9.77,9.803,9.502,9.524,144008,0
2015-02-10,9.55,9.657,9.3713,9.606,183356,0
2015-02-11,9.592,9.664,9.4928,9.542,72259,0
2015-02-12,9.592,9.893,9.542,9.838,112356,0
2015-02-13,9.87,9.893,9.4673,9.657,105282,0
2015-02-17,9.763,9.852,9.657,9.705,75740,0
2015-02-18,9.729,9.763,9.565,9.698,36580,0
2015-02-19,9.739,9.739,9.508,9.557,68700,0
2015-02-20,9.574,9.705,9.502,9.664,67241,0
2015-02-23,9.664,9.829,9.508,9.803,78440,0
2015-02-24,9.78,9.935,9.508,9.68,77675,0
2015-02-25,9.657,9.746,9.524,9.713,47524,0
2015-02-26,9.689,10.074,9.623,9.886,110302,0
2015-02-27,9.9,9.959,9.82,9.852,90862,0
2015-03-02,9.893,9.951,9.739,9.789,91008,0
2015-03-03,9.789,9.82,9.623,9.623,44040,0
2015-03-04,9.632,9.763,9.565,9.689,81370,0
2015-03-05,9.729,9.951,9.623,9.852,126996,0
2015-03-06,9.754,9.959,9.4007,9.584,210809,0
2015-03-09,9.606,9.698,9.2614,9.3429,77222,0
2015-03-10,9.1393,9.3517,8.7715,9.2546,121873,0
2015-03-11,9.3125,9.673,9.1082,9.557,97474,0
2015-03-12,9.698,10.041,9.673,9.928,196656,0
2015-03-13,9.928,10,9.524,9.614,116992,0
2015-03-16,9.632,9.951,9.599,9.844,56726,0
2015-03-17,9.844,9.943,9.599,9.639,109062,0
2015-03-18,9.599,10.033,9.584,9.977,69049,0
2015-03-19,10,10,9.698,9.713,67706,0
2015-03-20,9.78,10.418,9.68,10.353,141758,0
2015-03-23,10.377,10.568,10.296,10.41,85398,0
2015-03-24,10.418,10.868,10.328,10.483,119311,0
2015-03-25,10.55,10.64,10.41,10.492,83443,0
2015-03-26,10.483,10.581,10.361,10.517,245941,0
2015-03-27,10.51,10.64,10.394,10.568,58434,0
2015-03-30,10.631,10.715,10.517,10.581,60754,0
2015-03-31,10.722,11.23,10.616,10.666,292932,0
2015-04-01,10.623,10.878,10.541,10.648,200193,0
2015-04-02,10.706,10.86,10.59,10.731,108086,0
2015-04-06,10.755,11.107,10.656,10.992,443087,0
2015-04-07,11.026,11.459,10.927,11.099,223915,0
2015-04-08,11.181,11.263,11.041,11.149,100400,0
2015-04-09,11.149,11.172,10.854,10.895,70495,0
2015-04-10,10.854,10.868,10.763,10.846,82347,0
2015-04-13,10.878,11.176,10.827,10.868,71949,0
2015-04-14,10.846,10.846,9.807,9.897,430012,0
2015-04-15,10.008,10.163,9.757,10.065,200892,0
2015-04-16,10.039,10.224,9.866,10.122,153961,0
2015-04-17,10.082,10.122,9.575,9.601,199701,0
2015-04-20,9.608,9.897,9.608,9.784,90411,0
2015-04-21,9.774,9.848,9.667,9.691,54234,0
2015-04-22,9.667,9.824,9.593,9.699,108864,0
2015-04-23,9.691,9.774,9.551,9.651,197169,0
2015-04-24,9.593,9.981,9.593,9.856,75324,0
2015-04-27,9.906,10.14,9.792,10.132,138117,0
2015-04-28,10.14,10.255,9.981,10.181,67732,0
2015-04-29,9.999,10.181,9.948,9.965,63395,0
2015-04-30,9.792,9.956,8.5303,8.8206,453636,0
2015-05-01,8.5044,8.7124,8.4378,8.6296,330463,0
2015-05-04,8.6959,8.9609,8.5544,8.5714,139319,0
2015-05-05,8.5044,8.7533,8.4967,8.6959,131004,0
2015-05-06,8.7779,8.8455,8.5795,8.6541,136191,0
2015-05-07,8.6207,9.0446,8.6207,8.9525,146678,0
2015-05-08,9.1441,9.1441,8.7461,8.8206,146311,0
2015-05-11,8.829,8.9868,8.6207,8.7206,301420,0
2015-05-12,8.6207,8.9032,8.5544,8.8698,191069,0
2015-05-13,8.9283,9.1261,8.7705,9.0114,121122,0
2015-05-14,9.0607,9.2854,8.9032,9.218,115941,0
2015-05-15,9.2517,9.2921,9.111,9.1767,72732,0
2015-05-18,9.218,9.3997,9.1034,9.2517,96629,0
2015-05-19,9.2999,9.3497,8.8782,9.1261,113892,0
2015-05-20,9.1034,9.2854,8.8782,9.0769,84846,0
2015-05-21,9.0854,9.2354,8.8948,8.9367,80628,0
2015-05-22,8.944,9.1441,8.9283,9.1034,53631,0
2015-05-26,9.111,9.335,8.9367,9.244,105754,0
2015-05-27,9.2999,9.608,9.0769,9.433,179935,0
2015-05-28,9.4428,9.651,9.3497,9.551,97149,0
2015-05-29,9.517,9.625,9.1767,9.1767,200544,0
2015-06-01,9.2921,9.784,9.2921,9.699,185173,0
2015-06-02,9.691,10.156,9.558,9.948,183527,0
2015-06-03,9.956,10.122,9.792,9.848,178249,0
2015-06-04,9.883,9.981,9.634,9.691,151615,0
2015-06-05,9.708,9.798,9.625,9.784,138117,0
2015-06-08,9.807,10.039,9.748,9.824,129317,0
2015-06-09,9.766,10.032,9.699,9.891,65996,0
2015-06-10,9.965,10.363,9.916,10.082,101862,0
2015-06-11,10.188,10.298,10.163,10.231,51536,0
2015-06-12,10.181,10.181,9.784,9.883,86894,0
2015-06-15,9.748,9.748,9.1767,9.384,384939,0
2015-06-16,9.4095,9.4095,8.9525,9.0275,290332,0
2015-06-17,9.0607,9.2104,8.7042,8.7287,336369,0
2015-06-18,8.8115,8.944,8.6705,8.7206,225853,0
2015-06-19,8.7624,9.2854,8.6787,9.1441,357823,0
2015-06-22,9.2268,9.608,9.1034,9.2517,209944,0
2015-06-23,9.194,9.335,8.6877,8.8698,228996,0
2015-06-24,8.9107,9.2517,8.8206,8.9367,179692,0
2015-06-25,8.9367,9.0939,8.6127,8.7705,193676,0
2015-06-26,8.7461,8.944,8.6207,8.6633,1452016,0
2015-06-29,8.6377,8.7124,8.3887,8.4221,364572,0
2015-06-30,8.5132,8.5885,8.2649,8.2718,252674,0
2015-07-01,8.3388,8.9107,8.33,8.6787,158965,0
2015-07-02,8.6787,8.6877,8.2718,8.5221,218021,0
2015-07-06,8.5544,8.6541,8.3643,8.4878,155350,0
2015-07-07,8.5132,8.5633,8.2976,8.5373,161977,0
2015-07-08,8.4808,8.5373,8.3388,8.3643,103404,0
2015-07-09,8.5544,8.9785,8.472,8.6877,155469,0
2015-07-10,8.8042,8.8042,8.5303,8.5633,79422,0
2015-07-13,8.6054,8.7988,8.5213,8.715,106193,0
2015-07-14,8.7396,8.7396,8.5124,8.5795,116581,0
2015-07-15,8.6134,8.6385,8.487,8.6216,138358,0
2015-07-16,8.6216,8.6897,8.5373,8.6633,115446,0
2015-07-17,8.6559,8.715,8.5294,8.5965,155432,0
2015-07-20,8.5633,8.6633,8.5124,8.5885,97770,0
2015-07-21,8.5965,8.6477,8.4704,8.4704,116515,0
2015-07-22,8.4704,8.6723,8.4704,8.6723,107736,0
2015-07-23,8.6723,8.6805,8.487,8.6134,155671,0
2015-07-24,8.6477,8.6477,8.487,8.5795,198740,0
2015-07-27,8.5124,8.6054,8.487,8.5965,69528,0
2015-07-28,8.6805,8.985,8.5544,8.9432,113311,0
2015-07-29,9.0007,9.0265,8.7741,8.9255,102157,0
2015-07-30,8.4704,8.766,8.4448,8.6054,301374,0
2015-07-31,8.6216,8.6216,8.344,8.4282,262573,0
2015-08-03,8.479,8.5795,8.3527,8.4617,233742,0
2015-08-04,8.4369,8.8838,8.4282,8.866,107854,0
2015-08-05,8.8912,8.985,8.7223,8.8912,125770,0
2015-08-06,8.8244,8.9673,8.6723,8.8912,70202,0
2015-08-07,8.9766,9.0769,8.766,8.9673,160892,0
2015-08-10,8.985,9.2883,8.959,9.1873,123397,0
2015-08-11,9.1873,9.608,9.0522,9.608,114756,0
2015-08-12,9.574,9.574,9.2114,9.3301,135143,0
2015-08-13,9.3879,9.3968,8.8494,8.9079,144635,0
2015-08-14,8.9079,9.0682,8.8494,8.9924,44256,0
2015-08-17,8.9924,9.0769,8.8494,9.0092,78309,0
2015-08-18,9.0607,9.0607,8.7569,8.8244,65020,0
2015-08-19,8.8409,9.0769,8.6897,8.9172,49477,0
2015-08-20,8.866,8.9079,8.386,8.4195,200996,0
2015-08-21,8.3773,8.7988,8.3106,8.5036,115446,0
2015-08-24,8.3182,8.7478,8.3019,8.4115,163260,0
2015-08-25,8.4958,8.5213,7.5094,7.5177,220452,0
2015-08-26,7.6021,7.7371,7.5432,7.6865,108684,0
2015-08-27,7.8467,8.0826,7.6021,8.015,73563,0
2015-08-28,7.9647,8.0995,7.7287,7.9814,192215,0
2015-08-31,8.0235,8.1833,7.8803,8.0658,127668,0
2015-09-01,7.8803,8.1584,7.5008,7.56,161010,0
2015-09-02,7.7118,7.7202,7.3747,7.5937,143686,0
2015-09-03,7.5008,7.636,7.0965,7.2903,170738,0
2015-09-04,7.2566,7.3914,7.0544,7.1808,141668,0
2015-09-08,7.1134,7.4084,6.9616,7.0882,106785,0
2015-09-09,7.1554,7.4504,7.0882,7.3914,95277,0
2015-09-10,7.3492,7.5432,7.2988,7.4421,105879,0
2015-09-11,7.3747,7.5348,6.7846,7.0121,174414,0
2015-09-14,6.734,6.9195,6.0514,6.2537,463095,0
2015-09-15,6.2283,6.5486,6.161,6.4895,139849,0
2015-09-16,6.4644,6.6834,6.3294,6.6246,164211,0
2015-09-17,6.6246,6.6583,6.397,6.4221,100922,0
2015-09-18,6.3463,6.7846,6.1694,6.7509,245844,0
2015-09-21,6.7931,6.9026,6.6246,6.8436,133008,0
2015-09-22,6.7171,6.869,6.6246,6.8436,140008,0
2015-09-23,6.9195,6.9195,6.5065,6.7762,214521,0
2015-09-24,6.6497,6.7846,6.5823,6.6161,186646,0
2015-09-25,6.7257,6.8099,6.2033,6.2874,235166,0
2015-09-28,6.2199,6.3801,5.9503,5.9755,178711,0
2015-09-29,6.0175,6.1271,5.908,6.0346,60037,0
2015-09-30,6.0597,6.2621,5.9671,6.2033,116276,0
2015-10-01,6.2033,6.3211,6.0597,6.1358,100261,0
2015-10-02,6.0175,6.1863,5.908,6.1778,88393,0
2015-10-05,6.1442,6.3211,6.1104,6.3127,50434,0
2015-10-06,6.2283,6.675,6.1189,6.633,87563,0
2015-10-07,6.7005,7.3241,6.6413,7.3241,150094,0
2015-10-08,7.1638,7.3576,7.0459,7.2313,103345,0
2015-10-09,7.2061,7.3492,7.1219,7.3071,201469,0
2015-10-12,7.1554,7.1808,6.4729,6.8014,150179,0
2015-10-13,6.7844,6.8014,6.5522,6.724,101410,0
2015-10-14,6.724,6.7929,6.5177,6.6124,78386,0
2015-10-15,6.6124,6.7758,6.5005,6.5522,140256,0
2015-10-16,6.6037,6.9563,6.5778,6.8358,96413,0
2015-10-19,6.7758,6.8358,6.4231,6.5435,137699,0
2015-10-20,6.509,6.6897,6.4662,6.5351,68936,0
2015-10-21,6.5693,6.6382,6.363,6.5608,92573,0
2015-10-22,6.5693,6.8702,6.5262,6.6124,45936,0
2015-10-23,6.7155,6.8788,6.5608,6.853,109902,0
2015-10-26,6.8788,6.9219,6.7069,6.7672,83851,0
2015-10-27,6.7155,6.9389,6.5864,6.7155,72455,0
2015-10-28,6.8616,7.0938,6.6726,6.7585,84898,0
2015-10-29,6.5351,7.111,6.5351,6.5864,98155,0
2015-10-30,6.6811,6.6982,6.3026,6.4489,134208,0
2015-11-02,6.5262,7.2743,6.509,7.18,206058,0
2015-11-03,7.283,7.6012,7.1454,7.5066,126184,0
2015-11-04,7.5066,7.5324,7.3089,7.498,69868,0
2015-11-05,7.5754,7.6871,7.3346,7.455,73617,0
2015-11-06,7.5151,7.6357,7.2056,7.5668,78268,0
2015-11-09,7.5494,7.5494,7.3947,7.4808,82958,0
2015-11-10,7.4894,7.5668,7.4636,7.4721,129556,0
2015-11-11,7.4721,7.4894,7.24,7.326,106994,0
2015-11-12,7.2657,7.3947,7.068,7.1454,68150,0
2015-11-13,7.0938,7.4377,7.0938,7.3089,57452,0
2015-11-16,7.3089,7.6785,7.3089,7.6785,91993,0
2015-11-17,7.6527,7.9536,7.5754,7.8419,78733,0
2015-11-18,7.7817,7.8935,7.6957,7.8591,169796,0
2015-11-19,7.8591,8.2631,7.8075,8.2288,119206,0
2015-11-20,8.3405,8.3405,7.8075,7.9536,128627,0
2015-11-23,7.9968,8.16,7.73,7.7989,117576,0
2015-11-24,7.7559,7.9451,7.7042,7.8419,70012,0
2015-11-25,7.8247,8.0397,7.7387,7.9968,91993,0
2015-11-27,7.988,8.0827,7.9107,7.9708,30237,0
2015-11-30,7.9365,7.9794,7.73,7.8763,73034,0
2015-12-01,7.9365,7.9451,7.6871,7.7129,66983,0
2015-12-02,7.6957,7.7905,7.6357,7.7387,81736,0
2015-12-03,7.7817,7.7989,7.6527,7.7559,70698,0
2015-12-04,7.7559,7.7559,7.6699,7.6957,50241,0
2015-12-07,7.6785,7.7817,7.6699,7.6699,47914,0
2015-12-08,7.6527,7.7129,7.5151,7.5582,45800,0
2015-12-09,7.5324,7.6183,7.2657,7.283,56173,0
2015-12-10,7.3001,7.5754,7.24,7.3001,108155,0
2015-12-11,7.1626,7.283,6.8874,6.9304,44194,0
2015-12-14,6.9132,7.1969,6.5693,6.6296,329091,0
2015-12-15,6.7585,7.1969,6.6639,7.0337,162817,0
2015-12-16,7.0509,7.3431,6.896,7.3089,78850,0
2015-12-17,7.3947,7.4894,7.283,7.4206,58730,0
2015-12-18,7.4206,7.6357,7.3862,7.584,106762,0
2015-12-21,7.6527,7.7387,7.6183,7.7129,47334,0
2015-12-22,7.6613,7.8075,7.5066,7.7559,39980,0
2015-12-23,7.7473,8.0053,7.6699,7.9022,46171,0
2015-12-24,7.9107,7.9846,7.6957,7.7042,19289,0
2015-12-28,7.7817,7.8075,7.6604,7.7387,38749,0
2015-12-29,7.7387,7.8678,7.5409,7.7387,64539,0
2015-12-30,7.7387,7.8591,7.6613,7.7042,63046,0
2015-12-31,7.6099,7.7989,7.1884,7.3001,59973,0
2016-01-04,7.2743,7.6357,7.2573,7.6012,43818,0
2016-01-05,7.73,7.73,7.5927,7.6012,40950,0
2016-01-06,7.4894,7.6785,7.4034,7.4292,34497,0
2016-01-07,7.369,7.5366,7.3001,7.3001,65048,0
2016-01-08,7.326,7.6443,7.18,7.18,41220,0
2016-01-11,7.1713,7.3733,7.1194,7.18,55516,0
2016-01-12,7.2573,7.3862,7.068,7.1024,54517,0
2016-01-13,7.269,7.4968,6.5765,6.6551,87840,0
2016-01-14,6.6465,6.764,6.0502,6.4361,115697,0
2016-01-15,6.3133,6.4009,6.1291,6.2255,92739,0
2016-01-19,6.3308,6.6816,6.2606,6.4098,68199,0
2016-01-20,6.0855,6.2431,5.8433,6.173,136256,0
2016-01-21,6.1642,6.3747,6.0415,6.173,62715,0
2016-01-22,6.2519,6.5237,6.2519,6.357,65708,0
2016-01-25,6.3747,6.6377,6.2274,6.4184,32070,0
2016-01-26,6.4798,6.5158,6.3299,6.4098,40887,0
2016-01-27,6.4272,6.7604,6.3412,6.5412,38311,0
2016-01-28,6.6114,6.7428,6.3615,6.6991,41588,0
2016-01-29,6.7781,7.2866,6.7781,7.225,60549,0
2016-02-01,7.1463,7.1946,6.9796,7.1287,68248,0
2016-02-02,7.0762,7.1726,6.7516,6.7516,66167,0
2016-02-03,6.7516,6.949,6.2958,6.5675,67077,0
2016-02-04,6.5938,6.9315,6.3308,6.4887,64789,0
2016-02-05,6.4887,6.6903,6.4361,6.4535,31689,0
2016-02-08,6.287,6.3484,5.8485,5.9976,115145,0
2016-02-09,5.9537,6.1116,5.5592,5.5767,87381,0
2016-02-10,5.6118,5.6118,5.2961,5.3138,104527,0
2016-02-11,5.1822,5.2787,4.9104,5.0244,99104,0
2016-02-12,5.0681,5.2085,4.9603,4.9804,130354,0
2016-02-16,5.9451,5.9451,5.0594,5.5592,403984,0
2016-02-17,5.8485,6.1423,5.5505,6.059,58335,0
2016-02-18,6.1028,6.1028,5.8048,5.8222,64170,0
2016-02-19,5.7434,6.0011,5.7126,5.796,40045,0
2016-02-22,5.8748,6.1291,5.8398,6.0855,47434,0
2016-02-23,6.059,6.094,5.9099,5.9187,12781,0
2016-02-24,5.8398,6.1074,5.7345,5.9624,32136,0
2016-02-25,5.9976,6.1378,5.9451,6.1378,28502,0
2016-02-26,6.1378,6.2255,5.8485,6.0415,42917,0
2016-02-29,6.1204,6.1819,6.0152,6.0152,65031,0
2016-03-01,6.1378,6.2255,6.0502,6.1028,69070,0
2016-03-02,6.1378,6.287,6.094,6.2606,69087,0
2016-03-03,6.2255,6.2255,6.094,6.094,73179,0
2016-03-04,6.1378,6.5675,6.1291,6.4887,118467,0
2016-03-07,6.4449,6.5587,6.4009,6.471,74138,0
2016-03-08,6.4624,6.4887,6.3395,6.357,67599,0
2016-03-09,6.4361,6.4449,6.2826,6.3922,121510,0
2016-03-10,6.4361,6.4624,6.287,6.287,129077,0
2016-03-11,6.471,6.5765,6.4449,6.4798,111083,0
2016-03-14,6.4184,6.7516,6.4054,6.7165,74429,0
2016-03-15,6.6991,6.6991,6.4798,6.5412,27554,0
2016-03-16,6.4887,6.5149,6.2082,6.2082,57785,0
2016-03-17,6.2082,6.5105,6.2082,6.4535,59177,0
2016-03-18,6.4184,6.532,6.3747,6.3747,88974,0
2016-03-21,6.4184,6.8218,6.4184,6.7868,61719,0
2016-03-22,6.7955,6.7955,6.6289,6.7254,162927,0
2016-03-23,6.7428,6.7868,6.4974,6.7341,58665,0
2016-03-24,6.5765,6.7781,6.5544,6.7165,90787,0
2016-03-28,6.7254,6.9972,6.6684,6.9621,51505,0
2016-03-29,6.9358,7.0936,6.8568,6.9796,63958,0
2016-03-30,7.006,7.1463,6.9621,7.0762,25865,0
2016-03-31,7.0848,7.3918,7.0585,7.0762,49145,0
2016-04-01,7.0848,7.1463,6.9709,7.0675,41821,0
2016-04-04,7.0936,7.1375,6.9884,7.006,65130,0
2016-04-05,6.9709,7.1024,6.8481,6.8481,63568,0
2016-04-06,7.0762,7.0762,6.8481,7.006,69951,0
2016-04-07,6.9972,7.1024,6.8306,6.8919,104314,0
2016-04-08,7.0147,7.0147,6.4184,6.4535,85893,0
2016-04-11,6.5237,6.8657,6.5237,6.8132,59060,0
2016-04-12,6.8218,7.006,6.7516,6.7781,84785,0
2016-04-13,7.0108,7.0825,6.9213,7.0287,166981,0
2016-04-14,7.0645,7.3421,7.0376,7.2436,94882,0
2016-04-15,7.3152,7.4316,7.181,7.3152,107957,0
2016-04-18,7.3869,7.5749,7.3062,7.5032,115096,0
2016-04-19,7.5122,7.6823,7.2883,7.3243,47838,0
2016-04-20,7.3243,7.7987,7.3243,7.566,57150,0
2016-04-21,7.6734,7.6823,7.4854,7.5928,47797,0
2016-04-22,7.557,7.7182,7.557,7.6554,83714,0
2016-04-25,7.6463,7.6734,7.2704,7.3062,84620,0
2016-04-26,7.3421,7.557,7.2883,7.4137,73653,0
2016-04-27,7.5838,7.5838,7.3421,7.4942,90172,0
2016-04-28,8.0942,8.0942,7.6286,7.745,108514,0
2016-04-29,7.745,7.745,7.5481,7.6554,102553,0
2016-05-02,7.9151,8.0942,7.6375,7.6644,169165,0
2016-05-03,7.745,7.8255,7.6375,7.7808,131829,0
2016-05-04,7.763,8.0046,7.745,7.9241,99603,0
2016-05-05,7.9241,8.1927,7.8344,8.0316,114463,0
2016-05-06,8.13,8.3449,7.8256,7.8344,167882,0
2016-05-09,7.933,8.1659,7.7182,7.9241,204523,0
2016-05-10,7.9151,8.2823,7.9151,8.2374,81305,0
2016-05-11,8.1927,8.2823,7.951,8.1211,32916,0
2016-05-12,8.1211,8.2008,7.8613,7.9957,49891,0
2016-05-13,7.8883,8.2555,7.8883,8.1838,79914,0
2016-05-16,8.0762,8.3717,7.9957,8.3538,70765,0
2016-05-17,8.2734,8.3359,7.9599,7.9689,34307,0
2016-05-18,7.9689,8.3717,7.9689,8.3538,58911,0
2016-05-19,8.2555,8.3986,7.8702,7.9778,71257,0
2016-05-20,8.0494,8.2644,7.9509,7.9599,33390,0
2016-05-23,7.8344,8.112,7.8256,7.9509,69903,0
2016-05-24,7.9241,8.2374,7.9241,8.2106,43944,0
2016-05-25,8.2106,8.6404,8.2106,8.5687,63328,0
2016-05-26,8.6496,8.7478,8.4882,8.5687,38186,0
2016-05-27,8.5598,8.7296,8.5061,8.6134,82663,0
2016-05-31,8.7296,8.7832,8.3897,8.4345,61618,0
2016-06-01,8.4254,8.5418,8.2911,8.4345,25891,0
2016-06-02,8.1479,8.5329,8.1479,8.4972,38391,0
2016-06-03,8.3538,8.3628,8.139,8.2464,76950,0
2016-06-06,8.327,8.3853,8.1838,8.2734,115676,0
2016-06-07,8.2644,8.2644,8.0405,8.0942,62981,0
2016-06-08,8.0226,8.1836,7.8256,8.0942,87074,0
2016-06-09,8.112,8.112,7.8702,7.9689,55633,0
2016-06-10,7.9868,7.9868,7.6196,7.7003,69869,0
2016-06-13,7.5928,7.6823,7.3421,7.3779,117327,0
2016-06-14,7.3779,7.6196,7.163,7.5928,85166,0
2016-06-15,7.6107,7.8613,7.3958,7.7272,85043,0
2016-06-16,7.6375,7.8613,7.4673,7.7899,91513,0
2016-06-17,7.7718,7.8883,7.7003,7.7718,61729,0
2016-06-20,7.8883,7.8883,7.7718,7.8793,67301,0
2016-06-21,7.942,8.139,7.763,8.0762,341277,0
2016-06-22,8.0405,8.5867,8.0405,8.4792,121355,0
2016-06-23,8.5061,9.2585,8.5061,9.1595,212759,0
2016-06-24,8.676,9.2228,8.5329,8.6315,1506406,0
2016-06-27,8.7924,9.0692,8.2644,8.5956,300814,0
2016-06-28,8.7569,8.7569,8.2374,8.309,154554,0
2016-06-29,8.309,8.6134,8.2823,8.4345,212937,0
2016-06-30,8.5418,8.5418,8.2644,8.5061,114395,0
2016-07-01,8.3986,8.5507,8.2196,8.2464,153363,0
2016-07-05,8.1032,8.2285,7.9249,8.0046,144198,0
2016-07-06,7.9868,8.0846,7.8167,8.0135,153655,0
2016-07-07,8.0226,8.1515,7.9598,8.0494,107096,0
2016-07-08,8.2374,8.4614,8.0673,8.3986,136829,0
2016-07-11,8.5418,8.5776,8.4703,8.524,144302,0
2016-07-12,8.5687,9.1681,8.5687,8.9719,272618,0
2016-07-13,9.0351,9.2719,8.8623,9.1537,128892,0
2016-07-14,9.2172,9.2172,8.726,8.735,167265,0
2016-07-15,8.7715,8.7715,8.5076,8.635,151814,0
2016-07-18,8.635,8.7349,8.3075,8.4986,234774,0
2016-07-19,8.4439,8.5441,8.1619,8.1891,96799,0
2016-07-20,8.1891,8.1891,7.5976,7.8343,381530,0
2016-07-21,7.8525,7.8525,7.6796,7.725,379271,0
2016-07-22,7.7797,7.857,7.6341,7.7341,262280,0
2016-07-25,7.7797,7.7797,7.6068,7.6432,232195,0
2016-07-26,7.707,7.7523,7.625,7.7159,266038,0
2016-07-27,7.7706,7.7888,7.6614,7.725,233307,0
2016-07-28,7.6159,7.625,7.2155,7.4158,170878,0
2016-07-29,7.4158,7.5523,6.7879,7.0882,323889,0
2016-08-01,7.1245,7.1245,6.7697,7.0336,277276,0
2016-08-02,7.07,7.2065,7.0336,7.1154,100069,0
2016-08-03,7.0791,7.3428,7.0609,7.2883,121556,0
2016-08-04,7.2883,7.3611,7.0973,7.1063,176910,0
2016-08-05,7.2155,7.3065,7.1792,7.1973,124022,0
2016-08-08,7.2792,7.3885,7.2429,7.2792,116643,0
2016-08-09,7.3065,7.3611,7.2065,7.2337,65856,0
2016-08-10,7.3156,7.3156,7.2065,7.2246,32819,0
2016-08-11,7.2337,7.3428,7.2155,7.261,113813,0
2016-08-12,7.261,7.3156,7.2155,7.2701,73664,0
2016-08-15,7.3156,7.4704,7.3156,7.4248,127508,0
2016-08-16,7.4248,7.5158,7.2974,7.3338,111352,0
2016-08-17,7.3611,7.3885,7.2337,7.2883,51589,0
2016-08-18,7.2429,7.2701,7.07,7.1519,100487,0
2016-08-19,7.1336,7.3428,7.1336,7.2519,84066,0
2016-08-22,7.2883,7.2883,6.9972,7.0063,112167,0
2016-08-23,7.0518,7.2337,7.0154,7.0426,53809,0
2016-08-24,7.0609,7.1063,6.988,7.0245,52665,0
2016-08-25,6.988,7.07,6.979,7.0518,50087,0
2016-08-26,7.0791,7.1609,6.9972,6.9972,55718,0
2016-08-29,7.0336,7.1973,6.988,7.0336,59700,0
2016-08-30,7.0973,7.1609,6.988,7.0154,72946,0
2016-08-31,7.0336,7.07,6.9062,6.988,110338,0
2016-09-01,6.9972,7.0518,6.7332,6.8151,80202,0
2016-09-02,6.8243,6.9427,6.7788,6.9062,69892,0
2016-09-06,6.9153,6.9608,6.8061,6.8608,84026,0
2016-09-07,6.8243,7.0791,6.8243,7.0245,104125,0
2016-09-08,7.0245,7.1701,7.0063,7.1609,91339,0
2016-09-09,7.1609,7.1834,6.8243,6.8335,91052,0
2016-09-12,6.8608,6.9062,6.6787,6.897,102312,0
2016-09-13,6.797,6.8698,6.5968,6.6333,97346,0
2016-09-14,6.6514,6.7151,6.4671,6.5605,107259,0
2016-09-15,6.5058,6.6146,6.433,6.5058,83392,0
2016-09-16,6.5149,6.5713,6.4513,6.5331,92951,0
2016-09-19,6.615,6.6742,6.5423,6.5605,67029,0
2016-09-20,6.6058,6.6878,6.5058,6.524,35855,0
2016-09-21,6.524,6.5968,6.4513,6.5876,21687,0
2016-09-22,6.5876,6.6969,6.5513,6.5696,71623,0
2016-09-23,6.5605,6.6513,6.3148,6.3602,103054,0
2016-09-26,6.3239,6.3239,6.1601,6.1691,157544,0
2016-09-27,6.1691,6.5513,6.1418,6.4603,166141,0
2016-09-28,6.4058,6.456,6.2783,6.3876,58147,0
2016-09-29,6.3602,6.424,6.2693,6.2966,53949,0
2016-09-30,6.3239,6.5058,6.3239,6.4513,47774,0
2016-10-03,6.3876,6.524,6.3876,6.5149,72937,0
2016-10-04,6.5058,6.7469,6.5058,6.6787,95871,0
2016-10-05,6.706,7.0017,6.706,6.9518,180977,0
2016-10-06,6.9335,7.0245,6.7423,6.8061,66548,0
2016-10-07,6.797,7.0245,6.7697,6.9153,98386,0
2016-10-10,6.897,7.0245,6.8608,6.9245,109741,0
2016-10-11,6.9153,7.0809,6.9153,7.0245,149552,0
2016-10-12,6.9966,7.1917,6.9873,7.1546,91726,0
2016-10-13,7.0709,7.2939,6.9873,7.1546,115527,0
2016-10-14,7.1546,7.1916,6.9873,7.0152,95524,0
2016-10-17,7.0176,7.043,6.9687,7.0152,70673,0
2016-10-18,7.0617,7.0988,7.0129,7.0523,33313,0
2016-10-19,7.0338,7.266,7.0338,7.1731,60537,0
2016-10-20,7.201,7.4333,7.1823,7.424,136099,0
2016-10-21,7.424,7.424,7.1916,7.2381,77450,0
2016-10-24,7.3405,7.4333,7.2475,7.3405,165818,0
2016-10-25,7.3405,7.4333,6.9061,7.0617,218563,0
2016-10-26,7.0617,7.0617,6.8759,6.9223,73245,0
2016-10-27,6.4576,6.69,6.3647,6.5041,184698,0
2016-10-28,6.5971,6.7365,6.4576,6.5506,64811,0
2016-10-31,6.5506,6.5971,6.4113,6.4113,81809,0
2016-11-01,6.5041,6.5506,5.9931,5.9931,115349,0
2016-11-02,6.0396,6.0396,5.7143,5.7607,85395,0
2016-11-03,5.7607,5.8073,5.575,5.6214,96695,0
2016-11-04,5.6214,5.7422,5.575,5.6214,69600,0
2016-11-07,5.8073,5.9931,5.8073,5.9001,79550,0
2016-11-08,5.9467,5.9467,5.7654,5.9001,62695,0
2016-11-09,5.9001,6.2253,5.8955,6.0859,103908,0
2016-11-10,6.0859,6.3183,5.9931,6.2718,156953,0
2016-11-11,6.2718,6.5041,6.2253,6.3647,125942,0
2016-11-14,6.4113,6.4576,6.2253,6.2253,73927,0
2016-11-15,6.2718,6.2718,6.2253,6.2718,45362,0
2016-11-16,6.2718,6.2718,6.2253,6.2718,47063,0
2016-11-17,6.2718,6.4576,6.2022,6.3647,97204,0
2016-11-18,6.3647,6.5971,6.3647,6.5971,143766,0
2016-11-21,6.5971,7.1082,6.5971,7.0152,119762,0
2016-11-22,7.0152,7.0617,6.8759,7.0152,61234,0
2016-11-23,7.0617,7.201,6.8805,7.1082,74141,0
2016-11-25,7.201,7.2475,7.1082,7.2475,18561,0
2016-11-28,7.201,7.201,6.783,7.0152,96433,0
2016-11-29,7.1082,7.1546,6.783,6.8293,81171,0
2016-11-30,6.9223,7.0152,6.8759,6.8759,68479,0
2016-12-01,6.9687,7.201,6.9687,7.1082,82121,0
2016-12-02,7.201,7.201,7.0617,7.201,76219,0
2016-12-05,7.2475,7.2475,7.0617,7.1546,85321,0
2016-12-06,7.201,7.201,7.0617,7.1546,98977,0
2016-12-07,7.201,7.3869,7.1546,7.1546,113697,0
2016-12-08,7.201,7.4333,7.0617,7.4333,129745,0
2016-12-09,7.3869,7.4333,7.201,7.2475,125221,0
2016-12-12,7.201,7.201,6.9687,7.0152,52626,0
2016-12-13,7.201,7.201,6.9687,7.0152,61282,0
2016-12-14,7.0152,7.2475,6.9687,7.1082,70246,0
2016-12-15,7.1546,7.201,7.0617,7.1082,72778,0
2016-12-16,7.1546,7.4798,7.0617,7.4798,196826,0
2016-12-19,7.5727,7.5727,7.3405,7.4333,85405,0
2016-12-20,7.5262,7.5262,7.2475,7.4333,88063,0
2016-12-21,7.3405,7.4798,7.2475,7.4798,93150,0
2016-12-22,7.4798,7.4798,7.2939,7.2939,36074,0
2016-12-23,7.3869,7.3869,7.1546,7.3405,37688,0
2016-12-27,7.2939,7.4167,7.0152,7.1546,66815,0
2016-12-28,7.2475,7.2475,7.0617,7.1546,66260,0
2016-12-29,7.1546,7.201,7.0152,7.1546,39127,0
2016-12-30,7.1546,7.1546,6.9687,7.0152,58387,0
2017-01-03,7.1082,7.5727,7.1082,7.3405,138424,0
2017-01-04,7.4333,7.5262,7.3405,7.4333,110184,0
2017-01-05,7.5262,7.5262,7.4333,7.4798,112970,0
2017-01-06,7.5727,7.5727,7.3869,7.3869,81546,0
2017-01-09,7.3869,7.4333,7.094,7.201,99784,0
2017-01-10,7.3405,7.4333,7.2475,7.3405,82110,0
2017-01-11,7.3024,7.3024,7.1603,7.2076,37888,0
2017-01-12,7.3499,7.3499,6.6386,6.9231,159448,0
2017-01-13,6.9231,6.9705,6.9231,6.9231,59665,0
2017-01-17,6.9231,6.9231,6.686,6.686,77740,0
2017-01-18,6.7808,6.8282,6.6386,6.7808,64877,0
2017-01-19,6.7808,6.9231,6.7808,6.8758,32392,0
2017-01-20,6.8758,6.9231,6.7334,6.8282,85484,0
2017-01-23,6.8282,6.9231,6.7334,6.8282,55680,0
2017-01-24,6.8758,7.2076,6.7808,7.0653,80089,0
2017-01-25,7.1128,7.1603,7.0379,7.1128,34899,0
2017-01-26,7.0653,7.2455,6.8994,6.9231,56770,0
2017-01-27,6.9705,6.9705,6.686,6.7334,44583,0
2017-01-30,6.686,6.7334,6.3541,6.5437,74097,0
2017-01-31,6.5912,6.7097,6.4489,6.5912,168251,0
2017-02-01,6.686,6.8758,6.5912,6.5912,92932,0
2017-02-02,6.6386,6.6623,6.5437,6.5912,35844,0
2017-02-03,6.7334,6.9231,6.5912,6.7334,81833,0
2017-02-06,6.7334,6.9231,6.6955,6.7334,41083,0
2017-02-07,6.8282,6.8282,6.5437,6.5437,61755,0
2017-02-08,6.5437,6.5437,6.2592,6.3067,91114,0
2017-02-09,6.3067,6.4489,6.2118,6.2592,60110,0
2017-02-10,6.2118,6.3351,6.0222,6.0222,250276,0
2017-02-13,6.2118,6.2118,5.9273,6.117,179225,0
2017-02-14,6.117,6.1644,6.0222,6.0696,147509,0
2017-02-15,6.0696,6.1882,6.0696,6.1644,80304,0
2017-02-16,6.117,6.2592,6.117,6.117,77458,0
2017-02-17,6.117,6.3541,6.117,6.1644,126838,0
2017-02-21,6.1644,6.2592,6.117,6.1644,158694,0
2017-02-22,6.1644,6.2118,6.117,6.1644,100042,0
2017-02-23,6.2118,6.2118,6.0222,6.1644,143877,0
2017-02-24,6.1644,6.2118,6.0696,6.117,80253,0
2017-02-27,6.117,6.3067,5.9747,6.0696,191283,0
2017-02-28,6.0696,6.0696,5.9273,5.9273,156490,0
2017-03-01,5.9747,6.3541,5.9273,6.0696,179479,0
2017-03-02,6.0222,6.1408,5.6902,5.9273,1214420,0
2017-03-03,5.9273,6.0696,5.9273,5.9747,213157,0
2017-03-06,5.9747,6.0222,5.8799,5.9273,88631,0
2017-03-07,5.9747,6.0696,5.8799,5.8799,121362,0
2017-03-08,5.8799,5.9747,5.6902,5.7377,211260,0
2017-03-09,5.8324,5.8799,5.7377,5.7377,58846,0
2017-03-10,5.7851,5.8799,5.548,5.548,279665,0
2017-03-13,5.5953,5.6428,5.3582,5.3582,279850,0
2017-03-14,5.3108,5.5006,5.3108,5.4058,79928,0
2017-03-15,5.4532,5.6428,5.382,5.4532,113811,0
2017-03-16,5.4532,5.5006,5.3108,5.3582,118267,0
2017-03-17,5.3582,5.3582,5.2161,5.2635,262362,0
2017-03-20,5.2161,5.2587,4.9316,5.1212,292800,0
2017-03-21,5.1687,5.2635,5.0975,5.1687,319806,0
2017-03-22,5.1212,5.2872,5.0737,5.2161,341037,0
2017-03-23,5.2161,5.5006,5.2161,5.4058,106040,0
2017-03-24,5.3582,5.4058,5.2635,5.3108,88786,0
2017-03-27,5.2635,5.3108,5.1687,5.2635,127515,0
2017-03-28,5.2161,5.3582,5.2161,5.3108,72494,0
2017-03-29,5.3108,5.548,5.3108,5.4058,119928,0
2017-03-30,5.5006,5.548,5.3582,5.5006,93849,0
2017-03-31,5.5006,5.5006,5.3108,5.4058,180246,0
2017-04-03,5.4058,5.4532,5.2161,5.2635,159019,0
2017-04-04,5.3108,5.4058,5.1212,5.2635,606685,0
2017-04-05,5.3108,5.3582,5.2161,5.2635,153893,0
2017-04-06,5.2635,5.5006,5.2161,5.4058,133789,0
2017-04-07,5.4532,5.5006,5.4058,5.4532,133652,0
2017-04-10,5.5006,5.6428,5.4532,5.548,202949,0
2017-04-11,5.5768,5.5768,5.4326,5.5287,98393,0
2017-04-12,5.5287,5.5768,5.4326,5.4807,80889,0
2017-04-13,5.4807,5.5287,5.4326,5.4326,98334,0
2017-04-17,5.4326,5.5335,5.3364,5.3364,145078,0
2017-04-18,5.3845,5.5287,5.2403,5.2403,234822,0
2017-04-19,5.2403,5.4326,5.2403,5.3364,71526,0
2017-04-20,5.3845,5.4085,5.2884,5.3845,123665,0
2017-04-21,5.3364,5.3845,5.2884,5.2884,167107,0
2017-04-24,5.3364,5.3845,5.2403,5.2884,205832,0
2017-04-25,5.3364,5.572,5.2884,5.4807,154319,0
2017-04-26,5.5287,5.7691,5.4326,5.5287,216414,0
2017-04-27,5.4807,5.5287,5.3364,5.3845,109016,0
2017-04-28,5.4326,5.5768,5.2884,5.5768,113293,0
2017-05-01,5.6729,5.697,5.3845,5.3845,108043,0
2017-05-02,5.3845,5.5287,5.3364,5.3845,102244,0
2017-05-03,5.3364,5.3845,5.2884,5.2884,82735,0
2017-05-04,5.2884,5.2884,4.9999,4.9999,311574,0
2017-05-05,4.9999,5.0961,4.9518,4.9999,337444,0
2017-05-08,4.9999,5.0961,4.9518,5.0479,322788,0
2017-05-09,5.0479,5.1682,4.9999,5.0961,142489,0
2017-05-10,5.0961,5.1682,5.0479,5.0961,83489,0
2017-05-11,5.0961,5.1201,4.9518,4.9518,95154,0
2017-05-12,4.9518,4.9999,4.8556,4.9037,174939,0
2017-05-15,4.9037,4.9999,4.8076,4.8556,214857,0
2017-05-16,4.8556,4.8556,4.7595,4.8076,238532,0
2017-05-17,4.8076,4.8556,4.6153,4.7595,263955,0
2017-05-18,4.7595,4.8412,4.5672,4.6153,84661,0
2017-05-19,4.5672,4.6393,4.5192,4.5672,105673,0
2017-05-22,4.5672,4.6874,4.5672,4.6634,105191,0
2017-05-23,4.6634,4.6959,4.5192,4.6634,122110,0
2017-05-24,4.6153,4.6634,4.5672,4.5672,67589,0
2017-05-25,4.5672,4.6634,4.5192,4.6634,54516,0
2017-05-26,4.6153,4.6634,4.5192,4.5672,127990,0
2017-05-30,4.5672,4.5749,4.423,4.423,182134,0
2017-05-31,4.423,4.5192,4.3749,4.4711,126664,0
2017-06-01,4.4711,4.6634,4.423,4.6153,137662,0
2017-06-02,4.6153,4.7595,4.5192,4.5672,86185,0
2017-06-05,4.5672,4.6153,4.3749,4.3749,131604,0
2017-06-06,4.3749,4.423,4.2788,4.2788,201750,0
2017-06-07,4.2788,4.3269,4.2306,4.2788,75612,0
2017-06-08,4.2306,4.5192,4.2306,4.423,104460,0
2017-06-09,4.4711,4.4711,4.3269,4.423,129526,0
2017-06-12,4.423,4.5192,4.1826,4.2306,174756,0
2017-06-13,4.2306,4.3028,4.0384,4.0864,325182,0
2017-06-14,4.1826,4.1826,3.9422,3.9903,350094,0
2017-06-15,3.9422,4.1249,3.9422,4.0384,215901,0
2017-06-16,3.9903,4.1826,3.9903,4.0384,228380,0
2017-06-19,4.0864,4.1826,4.0384,4.0864,178333,0
2017-06-20,4.0384,4.0864,3.7499,3.798,263099,0
2017-06-21,3.8461,3.9903,3.798,3.798,216861,0
2017-06-22,3.798,4.0864,3.798,3.8461,293660,0
2017-06-23,3.8942,3.9422,3.7019,3.7499,1842527,0
2017-06-26,3.798,3.8942,3.7499,3.8461,332255,0
2017-06-27,3.8942,4.0864,3.8461,4.0384,287441,0
2017-06-28,4.0864,4.1826,4.0864,4.1345,184473,0
2017-06-29,4.1345,4.2788,4.1345,4.2306,157839,0
2017-06-30,4.2788,4.2788,4.0384,4.1826,177866,0
2017-07-03,4.2788,4.3269,4.2306,4.3269,99020,0
2017-07-05,4.3269,4.3749,4.0864,4.2306,165960,0
2017-07-06,4.2306,4.3269,4.1826,4.1826,136275,0
2017-07-07,4.1826,4.2788,4.0912,4.2788,112276,0
2017-07-10,4.2306,4.2788,4.1345,4.2788,240065,0
2017-07-11,4.2306,4.2788,4.1345,4.1345,224100,0
2017-07-12,4.1639,4.2129,4.1149,4.1639,142277,0
2017-07-13,4.1639,4.2129,4.0659,4.1639,138929,0
2017-07-14,4.1639,4.3599,4.1149,4.1149,187312,0
2017-07-17,4.0659,4.2129,4.0659,4.0659,85874,0
2017-07-18,4.017,4.1639,3.919,4.017,125330,0
2017-07-19,4.017,4.017,3.919,3.919,93733,0
2017-07-20,3.919,3.968,3.919,3.968,50463,0
2017-07-21,3.919,3.968,3.87,3.919,151883,0
2017-07-24,3.919,3.968,3.8945,3.968,173908,0
2017-07-25,3.968,4.0904,3.968,4.017,123869,0
2017-07-26,3.968,4.0659,3.919,3.968,68071,0
2017-07-27,3.968,4.1149,3.968,4.1149,82588,0
2017-07-28,4.1639,4.1639,3.968,3.968,84668,0
2017-07-31,3.968,4.017,3.968,3.968,71389,0
2017-08-01,4.0659,4.1149,3.821,3.821,259892,0
2017-08-02,3.919,4.11,3.723,3.968,207419,0
2017-08-03,3.968,3.968,3.723,3.772,147079,0
2017-08-04,3.821,3.821,3.7475,3.772,159586,0
2017-08-07,3.772,3.919,3.723,3.723,210167,0
2017-08-08,3.723,3.821,3.723,3.772,98979,0
2017-08-09,3.772,3.7831,3.4781,3.5271,288853,0
2017-08-10,3.5271,3.6251,3.4291,3.5761,231532,0
2017-08-11,3.4781,3.6741,3.4291,3.5761,59899,0
2017-08-14,3.6251,3.6741,3.5271,3.6741,119696,0
2017-08-15,3.6741,3.6741,3.5271,3.5271,96323,0
2017-08-16,3.5271,3.5761,3.3556,3.3801,198591,0
2017-08-17,3.3801,3.5271,3.3311,3.4291,125847,0
2017-08-18,3.3801,3.4291,3.2822,3.2822,215566,0
2017-08-21,3.2822,3.3311,2.9392,2.9882,428084,0
2017-08-22,2.9882,3.1352,2.9882,3.0862,77835,0
2017-08-23,3.0862,3.3801,3.0862,3.3311,106988,0
2017-08-24,3.3801,3.3801,3.1842,3.2822,115407,0
2017-08-25,3.2332,3.3311,3.194,3.3311,99939,0
2017-08-28,3.3311,3.772,3.3311,3.723,200912,0
2017-08-29,3.6741,3.919,3.4781,3.5271,214962,0
2017-08-30,3.5271,3.6251,3.3801,3.4291,91564,0
2017-08-31,3.4781,3.5642,3.3801,3.4781,115175,0
2017-09-01,3.4291,3.5761,3.4291,3.5271,69799,0
2017-09-05,3.5271,3.6251,3.4291,3.4781,85607,0
2017-09-06,3.4781,3.5271,3.3801,3.4781,70791,0
2017-09-07,3.4781,3.4781,3.4291,3.4781,23746,0
2017-09-08,3.5271,3.5271,3.4291,3.4781,63133,0
2017-09-11,3.4781,3.772,3.4781,3.772,95049,0
2017-09-12,3.6741,3.723,3.5271,3.5761,66361,0
2017-09-13,3.6251,3.6251,3.4781,3.5761,125067,0
2017-09-14,3.6251,3.723,3.5271,3.723,53861,0
2017-09-15,3.6741,3.723,3.6741,3.723,38561,0
2017-09-18,3.723,3.723,3.5761,3.6251,78878,0
2017-09-19,3.6251,3.723,3.5761,3.6741,82321,0
2017-09-20,3.6741,3.6741,3.6251,3.6251,31907,0
2017-09-21,3.6251,3.6571,3.5761,3.6251,55015,0
2017-09-22,3.6251,3.7181,3.5761,3.6741,58832,0
2017-09-25,3.6741,3.772,3.6251,3.6741,55788,0
2017-09-26,3.723,3.87,3.6741,3.723,139983,0
2017-09-27,3.772,3.8031,3.723,3.772,40837,0
2017-09-28,3.723,3.772,3.6741,3.772,67525,0
2017-09-29,3.772,3.9435,3.772,3.87,110677,0
2017-10-02,3.919,3.968,3.821,3.919,111996,0
2017-10-03,3.87,4.017,3.87,3.968,100934,0
2017-10-04,3.968,4.017,3.87,3.87,72385,0
2017-10-05,3.821,3.87,3.723,3.821,98670,0
2017-10-06,3.821,3.968,3.821,3.87,134751,0
2017-10-09,3.8828,3.919,3.821,3.87,82658,0
2017-10-10,3.87,3.919,3.821,3.919,64291,0
2017-10-11,3.919,3.9267,3.821,3.87,109287,0
2017-10-12,3.9,4,3.85,3.9,43049,0
2017-10-13,3.9,3.95,3.9,3.9,61833,0
2017-10-16,3.9,3.95,3.9,3.9,50071,0
2017-10-17,3.9,3.95,3.6,3.75,194155,0
2017-10-18,3.8,3.85,3.75,3.8,87414,0
2017-10-19,3.8,3.9,3.75,3.8,47778,0
2017-10-20,3.8,3.9,3.75,3.75,42931,0
2017-10-23,3.75,3.9,3.75,3.85,90978,0
2017-10-24,3.85,3.85,3.75,3.85,28356,0
2017-10-25,3.75,3.85,3.6,3.85,91817,0
2017-10-26,3.8,3.85,3.7,3.8,69821,0
2017-10-27,3.85,3.9,3.75,3.9,107981,0
2017-10-30,3.85,3.9,3.825,3.9,26935,0
2017-10-31,3.9,3.9,3.6,3.65,117873,0
2017-11-01,3.75,3.85,3.65,3.7,93781,0
2017-11-02,3.65,3.95,3.65,3.95,240029,0
2017-11-03,3.95,3.95,3.8,3.9,82837,0
2017-11-06,3.85,3.95,3.85,3.95,39792,0
2017-11-07,3.95,3.95,3.85,3.9,33679,0
2017-11-08,3.95,3.95,3.85,3.9,94905,0
2017-11-09,3.85,3.9,3.8,3.85,134309,0
2017-11-10,3.9,3.9,3.8,3.8,116561,0
