Date,Open,High,Low,Close,Volume,OpenInt
2011-11-07,8.8296,8.8418,8.7773,8.7802,949310,0
2011-11-08,8.7802,8.7888,8.7372,8.7494,1211745,0
2011-11-09,8.7358,8.7358,7.8407,7.9088,2506820,0
2011-11-10,8.0176,8.0563,7.6574,7.9288,1613971,0
2011-11-11,8.0047,8.4666,7.9711,8.4666,1198549,0
2011-11-14,8.4687,8.5854,8.3226,8.4687,613534,0
2011-11-15,8.3649,8.4687,8.1537,8.4279,796822,0
2011-11-16,8.4415,8.5382,8.3534,8.4279,675169,0
2011-11-17,8.5024,8.5024,8.2181,8.2518,445807,0
2011-11-18,8.2496,8.3133,8.0076,8.0599,405790,0
2011-11-21,8.0434,8.0434,7.7462,7.8565,575689,0
2011-11-22,7.7799,7.9976,7.7763,7.9038,380227,0
2011-11-23,7.7799,7.8694,7.5722,7.5844,341598,0
2011-11-25,7.5479,7.845,7.5479,7.729,179928,0
2011-11-28,8.0434,8.0735,7.7691,7.8236,328248,0
2011-11-29,7.8049,7.9446,7.7878,7.8601,253291,0
2011-11-30,8.1329,8.1329,7.6231,7.9116,652036,0
2011-12-01,7.8787,8.0641,7.6539,7.7011,255435,0
2011-12-02,7.7727,8.0004,7.7691,7.9345,221494,0
2011-12-05,8.0599,8.1837,8.0305,8.0699,499386,0
2011-12-06,8.0047,8.1107,7.8386,8.1071,507183,0
2011-12-07,8.0498,8.279,8.0283,8.2188,341703,0
2011-12-08,8.2117,8.2403,7.9818,8.2288,229599,0
2011-12-09,8.2288,8.2482,8.0498,8.2446,171273,0
2011-12-12,8.13,8.1551,7.8522,8.0219,342996,0
2011-12-13,8.1136,8.4215,8.0563,8.4164,739779,0
2011-12-14,8.3821,8.4215,8.1107,8.3183,368969,0
2011-12-15,8.4215,8.4215,8.0599,8.2417,476220,0
2011-12-16,8.3821,8.4343,8.3491,8.3857,262264,0
2011-12-19,8.4386,8.4616,8.13,8.3985,505201,0
2011-12-20,8.4673,8.5733,8.425,8.4852,326565,0
2011-12-21,8.4458,8.5088,8.3656,8.4673,190156,0
2011-12-22,8.4723,8.6685,8.3821,8.6248,330569,0
2011-12-23,8.6291,8.9055,8.579,8.8883,355755,0
2011-12-27,8.8461,8.9413,8.7473,8.8232,426031,0
2011-12-28,8.806,8.869,8.6735,8.7007,284184,0
2011-12-29,8.7093,8.7387,8.6248,8.7387,274475,0
2011-12-30,8.7387,8.8181,8.5274,8.7265,399954,0
2012-01-03,8.9098,8.9492,8.8411,8.9356,361862,0
2012-01-04,8.9005,9.0244,8.8461,8.9893,425616,0
2012-01-05,8.9492,9.0108,8.8783,9.0108,430346,0
2012-01-06,9.0616,9.0774,8.9005,9.0208,371571,0
2012-01-09,9.0007,9.0924,8.9306,9.0888,389715,0
2012-01-10,9.1583,9.1583,8.8282,8.9055,260327,0
2012-01-11,8.8826,8.9313,8.6943,8.7372,172858,0
2012-01-12,8.7372,8.7372,8.6356,8.6864,207597,0
2012-01-13,8.6943,8.6943,8.5274,8.6907,142091,0
2012-01-17,8.768,8.7924,8.6248,8.7072,231094,0
2012-01-18,8.6413,8.6986,8.4902,8.6714,333108,0
2012-01-19,8.6413,8.7494,8.632,8.7043,332136,0
2012-01-20,8.6986,8.6986,8.5274,8.657,193883,0
2012-01-23,8.6907,8.864,8.6835,8.8411,167775,0
2012-01-24,8.7816,9.0423,8.7816,8.9556,181996,0
2012-01-25,8.9556,8.9929,8.8826,8.9055,213311,0
2012-01-26,8.9413,8.9678,8.8053,8.889,148698,0
2012-01-27,9.0108,9.0108,8.8002,8.869,190544,0
2012-01-30,8.8275,8.864,8.6535,8.8275,182811,0
2012-01-31,8.8446,8.8783,8.7129,8.7759,296406,0
2012-02-01,8.7902,8.8547,8.6277,8.6456,167292,0
2012-02-02,8.6764,8.7265,8.4787,8.4787,216126,0
2012-02-03,8.5869,8.5933,8.1622,8.3871,494175,0
2012-02-06,8.3828,8.4186,8.1322,8.1694,456293,0
2012-02-07,8.198,8.3914,8.1708,8.2732,311699,0
2012-02-08,8.3226,8.6742,8.279,8.546,372723,0
2012-02-09,8.5869,8.71,8.5675,8.6427,203426,0
2012-02-10,8.6427,8.6742,8.5511,8.6656,133347,0
2012-02-13,8.6907,8.7902,8.6907,8.7494,157798,0
2012-02-14,8.7981,8.8411,8.7122,8.836,137292,0
2012-02-15,8.8532,9.0781,8.7637,8.9879,359679,0
2012-02-16,8.9893,9.096,8.9363,9.0022,238796,0
2012-02-17,9.0108,9.0752,8.9893,9.048,159052,0
2012-02-21,9.0945,9.4504,9.0573,9.2378,422812,0
2012-02-22,9.2743,9.3731,9.1733,9.2335,348375,0
2012-02-23,9.3559,9.3559,9.121,9.1683,614811,0
2012-02-24,9.2163,9.2292,9.1397,9.1733,238848,0
2012-02-27,9.2163,9.2335,9.1175,9.2134,195403,0
2012-02-28,9.2084,9.2413,9.0065,9.1454,421694,0
2012-02-29,9.1876,9.3366,9.0158,9.3122,396010,0
2012-03-01,9.3158,9.4246,9.1683,9.1826,430416,0
2012-03-02,9.1998,9.4103,9.1461,9.3316,374885,0
2012-03-05,9.2893,9.4755,9.2134,9.3802,302573,0
2012-03-06,9.227,9.2428,9.0752,9.1124,207364,0
2012-03-07,9.1798,9.2177,9.0709,9.1998,160187,0
2012-03-08,9.2227,9.3237,9.0752,9.2635,188029,0
2012-03-09,9.2678,9.2757,9.1998,9.2757,349222,0
2012-03-12,9.2413,9.2506,9.1855,9.2378,219305,0
2012-03-13,9.2557,9.3323,9.1175,9.2607,244835,0
2012-03-14,9.2779,9.4246,9.1311,9.3974,400633,0
2012-03-15,9.3645,9.4375,9.2986,9.3559,255313,0
2012-03-16,9.333,9.396,9.2471,9.3896,252388,0
2012-03-19,9.3931,9.3931,9.2864,9.3208,214901,0
2012-03-20,9.2907,9.3788,9.2306,9.2907,245712,0
2012-03-21,9.3129,9.3896,9.2714,9.318,219918,0
2012-03-22,9.2907,9.3316,9.1747,9.28,159893,0
2012-03-23,9.2958,9.358,9.2872,9.3094,167656,0
2012-03-26,9.4053,9.4053,9.2714,9.2907,397830,0
2012-03-27,9.2907,9.401,9.2177,9.3437,183954,0
2012-03-28,9.318,9.3917,9.2843,9.338,153367,0
2012-03-29,9.2958,9.318,9.1611,9.2471,103174,0
2012-03-30,9.2879,9.376,9.2428,9.3645,158303,0
2012-04-02,9.3717,9.4576,9.1998,9.4533,102760,0
2012-04-03,9.4289,9.4461,9.2635,9.3795,105564,0
2012-04-04,9.2879,9.3795,9.2306,9.2965,164882,0
2012-04-05,9.1218,9.2471,9.0609,9.2471,176330,0
2012-04-09,9.1962,9.3129,9.1268,9.3094,171226,0
2012-04-10,9.2843,9.3043,9.053,9.1024,111848,0
2012-04-11,9.1798,9.1798,9.1225,9.1411,94287,0
2012-04-12,9.0065,9.1268,8.8525,8.9356,245012,0
2012-04-13,8.9606,8.9957,8.8353,8.9642,137620,0
2012-04-16,8.9893,8.9893,8.7122,8.738,176524,0
2012-04-17,8.7723,8.8898,8.748,8.7888,150199,0
2012-04-18,8.7881,8.8074,8.7043,8.7086,126413,0
2012-04-19,8.738,8.7788,8.7043,8.7265,119867,0
2012-04-20,8.7523,8.9427,8.705,8.864,225195,0
2012-04-23,8.826,8.874,8.705,8.7888,198051,0
2012-04-24,8.821,8.8962,8.748,8.7967,163476,0
2012-04-25,8.8511,9.1117,8.8038,9.0902,98703,0
2012-04-26,9.0523,9.1962,9.0287,9.1454,154104,0
2012-04-27,9.1404,9.1404,9.0652,9.0695,71766,0
2012-04-30,9.0537,9.1948,8.9341,9.1948,67389,0
2012-05-01,9.1826,9.2034,9.0308,9.0924,81809,0
2012-05-02,9.0824,9.0824,8.9427,9.0774,72928,0
2012-05-03,9.0537,9.0537,8.8461,8.8597,117101,0
2012-05-04,8.8783,8.952,8.7723,8.9284,47074,0
2012-05-07,8.8962,9.0143,8.8038,8.8353,80594,0
2012-05-08,8.8038,8.8096,8.7093,8.7759,47826,0
2012-05-09,8.7802,8.8461,8.6986,8.7759,116158,0
2012-05-10,8.8038,8.9299,8.6298,8.6492,80716,0
2012-05-11,8.6986,8.8547,8.6334,8.8217,63726,0
2012-05-14,8.7838,8.8403,8.705,8.7229,80007,0
2012-05-15,8.743,8.748,8.6348,8.7229,114197,0
2012-05-16,8.7179,8.826,8.6714,8.6914,106016,0
2012-05-17,8.7229,8.743,8.4594,8.579,84660,0
2012-05-18,8.5711,8.5897,8.2145,8.3477,181046,0
2012-05-21,8.1078,8.3656,8.0434,8.0949,260302,0
2012-05-22,8.2066,8.4229,8.0298,8.0369,134940,0
2012-05-23,7.9976,8.3255,7.9532,8.1973,171730,0
2012-05-24,8.2582,8.2861,8.0019,8.082,147849,0
2012-05-25,8.2181,8.2181,8.0369,8.0434,103497,0
2012-05-29,8.0641,8.0641,7.9761,7.9947,131760,0
2012-05-30,7.9532,7.9761,7.5379,7.5758,424411,0
2012-05-31,7.5643,7.5966,7.2385,7.27,394478,0
2012-06-01,7.1583,7.1583,6.6308,6.7037,483367,0
2012-06-04,6.7608,7.0173,6.7608,6.9736,434157,0
2012-06-05,6.9715,7.5185,6.9715,7.4577,212517,0
2012-06-06,7.7097,7.8987,7.4577,7.8329,116431,0
2012-06-07,7.9088,7.951,7.5099,7.6266,122473,0
2012-06-08,7.5672,7.5672,7.1583,7.2801,153119,0
2012-06-11,7.3746,7.4097,6.9421,7.0717,227800,0
2012-06-12,7.114,7.3574,7.056,7.114,102147,0
2012-06-13,7.2428,7.2428,6.9593,7.0044,117489,0
2012-06-14,7.0717,7.081,6.9822,7.0173,121110,0
2012-06-15,7.0423,7.0918,7.0108,7.0703,114506,0
2012-06-18,7.0345,7.1268,7.0173,7.056,106346,0
2012-06-19,7.0918,7.1268,7.0201,7.0946,139254,0
2012-06-20,7.1268,7.1619,7.0746,7.0996,157795,0
2012-06-21,7.1032,7.1798,6.9357,6.9414,168583,0
2012-06-22,6.998,7.0502,6.887,6.887,173242,0
2012-06-25,6.9034,6.9414,6.6826,6.6826,141183,0
2012-06-26,6.6782,7.0201,6.6782,6.9478,119996,0
2012-06-27,6.9829,7.2636,6.8333,7.2049,265859,0
2012-06-28,7.154,7.2178,7.1369,7.202,63239,0
2012-06-29,7.4025,7.4491,7.2436,7.3366,144494,0
2012-07-02,7.3545,7.4269,7.2994,7.4269,122716,0
2012-07-03,7.4777,7.6546,7.4777,7.5751,179560,0
2012-07-05,7.6052,7.7677,7.4018,7.4569,185255,0
2012-07-06,7.4018,7.4913,7.3667,7.4261,32791,0
2012-07-09,7.4791,7.5414,7.3596,7.3853,129452,0
2012-07-10,7.4963,7.5049,7.4025,7.5013,123286,0
2012-07-11,7.5013,7.6052,7.4713,7.5099,100661,0
2012-07-12,7.5099,7.5808,7.4713,7.5013,146472,0
2012-07-13,7.5142,7.6975,7.5013,7.6796,75208,0
2012-07-16,7.6997,7.7699,7.5894,7.6918,157627,0
2012-07-17,7.7255,7.9353,7.6997,7.9131,115590,0
2012-07-18,7.9145,7.989,7.8515,7.8987,78661,0
2012-07-19,7.946,7.9725,7.729,7.81,132970,0
2012-07-20,7.8057,7.9317,7.6488,7.8006,119140,0
2012-07-23,7.7004,7.8973,7.6796,7.8973,81292,0
2012-07-24,7.8987,8.0283,7.8536,8.0054,142314,0
2012-07-25,8.0283,8.2897,8.0233,8.1558,222112,0
2012-07-26,8.2432,8.3148,8.1042,8.1465,128815,0
2012-07-27,8.0942,8.1708,8.0942,8.1386,101701,0
2012-07-30,8.1558,8.2954,8.1558,8.1966,105752,0
2012-07-31,8.2117,8.256,8.1615,8.2374,96868,0
2012-08-01,8.279,8.3298,8.1859,8.2167,43653,0
2012-08-02,8.1837,8.2281,8.1529,8.1973,79693,0
2012-08-03,8.2374,8.3248,8.1708,8.2518,125564,0
2012-08-06,8.284,8.3191,8.2303,8.2661,41084,0
2012-08-07,8.2682,8.3599,8.2682,8.3076,82431,0
2012-08-08,8.256,8.4866,8.256,8.4143,69885,0
2012-08-09,8.4143,8.4587,8.4093,8.453,72474,0
2012-08-10,8.483,8.5439,8.4136,8.5439,242043,0
2012-08-13,8.5432,8.5432,8.4587,8.4902,49376,0
2012-08-14,8.5532,8.5532,8.5174,8.521,76925,0
2012-08-15,8.483,8.6563,8.453,8.5854,555712,0
2012-08-16,8.6298,8.6298,8.5332,8.5432,93292,0
2012-08-17,8.5897,8.7222,8.5869,8.7222,103121,0
2012-08-20,8.7279,8.8747,8.6341,8.7551,78041,0
2012-08-21,8.7766,8.7766,8.2768,8.5002,192369,0
2012-08-22,8.453,8.7036,8.3957,8.5661,76951,0
2012-08-23,8.594,8.632,8.3907,8.5439,84294,0
2012-08-24,8.5768,8.5768,8.4637,8.5217,32193,0
2012-08-27,8.5045,8.5045,8.352,8.3821,88907,0
2012-08-28,8.3864,8.4007,8.3033,8.3362,109114,0
2012-08-29,8.448,8.5489,8.342,8.4279,66680,0
2012-08-30,8.3957,8.3957,8.2718,8.2768,54383,0
2012-08-31,8.3234,8.3563,8.2145,8.2682,81172,0
2012-09-04,8.3133,8.3362,8.2181,8.3076,51277,0
2012-09-05,8.2639,8.3362,8.2281,8.2976,88900,0
2012-09-06,8.3362,8.5002,8.2976,8.4279,31692,0
2012-09-07,8.4279,8.4458,8.342,8.4093,26916,0
2012-09-10,8.3692,8.4136,8.2682,8.3076,96817,0
2012-09-11,8.2919,8.4193,8.2496,8.4007,65628,0
2012-09-12,8.352,8.4236,8.3234,8.3692,61395,0
2012-09-13,8.4379,8.6048,8.3735,8.4458,65125,0
2012-09-14,8.4236,8.5897,8.1451,8.241,124127,0
2012-09-17,8.2596,8.4458,7.9976,8.0477,176347,0
2012-09-18,8.0792,8.11,7.7741,7.9252,268568,0
2012-09-19,7.8923,8.1272,7.8801,8.0649,90492,0
2012-09-20,8.1236,8.1694,8.0505,8.1315,58605,0
2012-09-21,8.1272,8.2639,8.0871,8.2324,51320,0
2012-09-24,8.2181,8.4687,8.2031,8.4429,189691,0
2012-09-25,8.4279,8.6542,8.3234,8.4787,139504,0
2012-09-26,8.4343,8.4343,8.1472,8.2632,73597,0
2012-09-27,8.3026,8.3026,8.1723,8.2632,77091,0
2012-09-28,8.294,8.4458,8.2532,8.4093,66765,0
2012-10-01,8.4458,8.6484,8.4343,8.536,112462,0
2012-10-02,8.536,8.5919,8.4923,8.5597,53798,0
2012-10-03,8.5919,8.5947,8.4694,8.4694,44746,0
2012-10-04,8.5554,8.6484,8.5554,8.6198,29262,0
2012-10-05,8.6012,8.6484,8.4386,8.4487,65053,0
2012-10-08,8.4458,8.6134,8.405,8.5947,45354,0
2012-10-09,8.6012,8.6012,8.3076,8.6012,83275,0
2012-10-10,8.5947,8.6613,8.5597,8.5733,53727,0
2012-10-11,8.6706,8.6706,8.5274,8.5317,27994,0
2012-10-12,8.5833,8.6678,8.4923,8.5188,47220,0
2012-10-15,8.6134,8.9069,8.5682,8.9069,105116,0
2012-10-16,8.8919,8.8919,8.7408,8.8002,52667,0
2012-10-17,8.8096,8.8955,8.8045,8.8332,34570,0
2012-10-18,8.8045,8.8819,8.7967,8.8819,49268,0
2012-10-19,8.8719,8.8769,8.7888,8.8045,65751,0
2012-10-22,8.8096,8.9005,8.7243,8.8525,72104,0
2012-10-23,8.7494,8.8189,8.6434,8.652,67177,0
2012-10-24,8.7143,8.7709,8.5833,8.6556,75218,0
2012-10-25,8.72,8.8045,8.6134,8.6334,28044,0
2012-10-26,8.6134,8.8819,8.5833,8.8769,50372,0
2012-10-31,8.9213,8.9456,8.5826,8.6277,81742,0
2012-11-01,8.6907,8.7709,8.5067,8.7551,101339,0
2012-11-02,8.7401,8.7494,8.4616,8.5482,96433,0
2012-11-05,8.5532,8.5897,8.4107,8.4107,38017,0
2012-11-06,8.4014,8.43,8.357,8.4107,48290,0
2012-11-07,8.2983,8.4215,8.1436,8.2768,113361,0
2012-11-08,8.3613,8.4064,8.2131,8.2883,75622,0
2012-11-09,8.062,8.5826,8.0491,8.2403,141391,0
2012-11-12,8.4408,8.4444,8.0491,8.0491,57764,0
2012-11-13,8.0491,8.2489,7.7161,7.7298,134524,0
2012-11-14,7.7269,7.7269,7.3159,7.3467,199024,0
2012-11-15,7.4082,7.5815,7.1963,7.3581,95331,0
2012-11-16,7.4082,7.6832,7.2636,7.6718,108952,0
2012-11-19,7.7269,8.062,7.7269,7.8744,144871,0
2012-11-20,7.8873,8.1286,7.8429,8.1035,85940,0
2012-11-21,8.0155,8.2102,7.9317,8.1773,90349,0
2012-11-23,8.2174,8.2489,7.9646,8.0491,30104,0
2012-11-26,8.0097,8.314,8.0011,8.2009,90871,0
2012-11-27,8.2224,8.2768,7.9797,7.9797,174590,0
2012-11-28,8.0892,8.2081,7.9288,8.0162,116186,0
2012-11-29,8.077,8.1486,7.8536,7.989,75887,0
2012-11-30,7.989,7.989,7.9345,7.9345,78605,0
2012-12-03,7.9159,7.9345,7.724,7.7369,102247,0
2012-12-04,7.6861,8.082,7.6596,7.9317,112302,0
2012-12-05,7.9746,8.077,7.9252,7.9847,94059,0
2012-12-06,7.9345,8.0019,7.7835,7.9847,50978,0
2012-12-07,7.9847,8.0448,7.9317,8.0061,77461,0
2012-12-10,8.0262,8.1121,7.9159,7.9317,67363,0
2012-12-11,7.941,8.0162,7.8586,7.8909,74844,0
2012-12-12,7.8823,7.9288,7.7469,7.9116,61594,0
2012-12-13,7.9503,8.0162,7.8214,7.9116,42438,0
2012-12-14,7.9159,7.9159,7.8014,7.8737,85571,0
2012-12-17,7.8622,7.8909,7.724,7.7326,120939,0
2012-12-18,7.7627,7.8823,7.719,7.7792,155739,0
2012-12-19,7.7677,7.8214,7.583,7.7276,245878,0
2012-12-20,7.7878,7.7878,7.5579,7.6223,158370,0
2012-12-21,7.5751,7.8536,7.5278,7.8364,133751,0
2012-12-24,7.719,7.719,7.5278,7.6223,142013,0
2012-12-26,7.6266,7.7792,7.4548,7.5694,194805,0
2012-12-27,7.6517,7.6517,7.2865,7.3939,322911,0
2012-12-28,7.2987,7.5192,7.2987,7.4125,235242,0
2012-12-31,7.4125,7.8773,7.1462,7.8572,310403,0
2013-01-02,7.9646,7.9646,7.6009,7.7906,248206,0
2013-01-03,7.7605,8.1615,7.7305,7.9503,185292,0
2013-01-04,8.0026,8.0641,7.6875,7.8823,139387,0
2013-01-07,7.85,7.85,7.6567,7.782,131827,0
2013-01-08,7.8142,8.0169,7.7784,7.9245,132802,0
2013-01-09,7.9983,8.0269,7.7999,7.8049,190160,0
2013-01-10,7.8901,7.8952,7.7605,7.7906,99360,0
2013-01-11,7.7555,7.8823,7.7161,7.7161,73669,0
2013-01-14,7.782,7.7863,7.6875,7.7691,132212,0
2013-01-15,7.7863,7.9589,7.7863,7.845,132815,0
2013-01-16,7.8529,7.8952,7.7555,7.7999,90679,0
2013-01-17,7.8773,7.8773,7.7104,7.7906,133752,0
2013-01-18,7.8307,7.9317,7.7305,7.8658,121064,0
2013-01-22,7.9202,8.0699,7.9202,8.0269,148053,0
2013-01-23,8.0219,8.1615,8.0026,8.0828,136380,0
2013-01-24,8.125,8.193,8.1057,8.1716,93501,0
2013-01-25,8.1716,8.1973,8.0828,8.1766,132411,0
2013-01-28,8.2016,8.3799,8.2016,8.3112,187257,0
2013-01-29,8.3678,8.4902,8.2575,8.3778,114404,0
2013-01-30,8.3298,8.39,8.3083,8.3083,55822,0
2013-01-31,8.3033,8.4716,8.1436,8.1436,125007,0
2013-02-01,8.1694,8.2761,8.0706,8.1472,61614,0
2013-02-04,8.0921,8.1386,7.989,8.0362,160002,0
2013-02-05,8.0176,8.1021,8.0119,8.0792,109438,0
2013-02-06,8.0276,8.1157,7.9646,8.1064,157263,0
2013-02-07,7.9983,8.1064,7.9646,8.1064,96189,0
2013-02-08,8.0792,8.0792,7.9503,8.042,95292,0
2013-02-11,8.0069,8.0462,7.9503,7.9553,75263,0
2013-02-12,7.9746,8.0649,7.9345,7.989,115771,0
2013-02-13,7.9983,7.9983,7.9052,7.9288,73827,0
2013-02-14,7.9288,7.946,7.8816,7.8816,55523,0
2013-02-15,7.7849,7.835,7.3381,7.462,753216,0
2013-02-19,7.462,7.6589,7.462,7.5457,227100,0
2013-02-20,7.502,7.5987,7.4133,7.5815,188265,0
2013-02-21,7.6216,7.7849,7.434,7.7849,190300,0
2013-02-22,7.8078,7.8078,7.6682,7.7648,69511,0
2013-02-25,7.734,7.7849,7.6259,7.7197,164729,0
2013-02-26,7.699,7.7047,7.4176,7.4777,188365,0
2013-02-27,7.4655,7.6682,7.4412,7.6395,204786,0
2013-02-28,7.6352,7.6861,7.6216,7.6252,68932,0
2013-03-01,7.5157,7.6445,7.4877,7.53,126716,0
2013-03-04,7.5672,7.699,7.4412,7.4734,226472,0
2013-03-05,7.5157,7.5815,7.2887,7.3388,346853,0
2013-03-06,7.3366,7.4469,7.3059,7.3431,318555,0
2013-03-07,7.3696,7.4276,7.2973,7.3273,237270,0
2013-03-08,7.3273,7.3696,7.3059,7.3696,120904,0
2013-03-11,7.3696,7.6639,7.2471,7.4655,174502,0
2013-03-12,7.6309,7.6352,7.4705,7.5729,269479,0
2013-03-13,7.53,7.5729,7.3431,7.4068,185051,0
2013-03-14,7.4412,7.5558,7.3431,7.52,139036,0
2013-03-15,7.4705,7.6639,7.3495,7.3882,480532,0
2013-03-18,7.3495,7.6481,7.2471,7.6173,245733,0
2013-03-19,7.5672,7.7255,7.4963,7.598,112157,0
2013-03-20,7.5815,7.5815,7.3882,7.4877,135803,0
2013-03-21,7.4605,7.5758,7.3775,7.5364,71705,0
2013-03-22,7.4841,7.55,7.4068,7.4362,54319,0
2013-03-25,7.4125,7.5257,7.3273,7.3739,101902,0
2013-03-26,7.4312,7.5593,7.3631,7.4641,131357,0
2013-03-27,7.4211,7.6209,7.4211,7.6209,52397,0
2013-03-28,7.6209,7.6539,7.4154,7.6209,86258,0
2013-04-01,7.5808,7.7484,7.5386,7.7383,107403,0
2013-04-02,7.709,7.7691,7.6345,7.7426,76782,0
2013-04-03,7.7383,7.7727,7.6166,7.6166,76091,0
2013-04-04,7.6345,7.7018,7.5858,7.6539,71090,0
2013-04-05,7.6481,7.714,7.6116,7.6739,63142,0
2013-04-08,7.6481,7.8529,7.5858,7.7541,71922,0
2013-04-09,7.7255,7.8959,7.7255,7.8042,70741,0
2013-04-10,7.7992,7.8959,7.7992,7.8357,61649,0
2013-04-11,7.8529,7.878,7.7018,7.8622,74245,0
2013-04-12,7.8622,7.873,7.7484,7.8579,77210,0
2013-04-15,7.7541,7.7813,7.6854,7.7541,164067,0
2013-04-16,7.6632,7.7813,7.6166,7.7018,99131,0
2013-04-17,7.6632,7.6854,7.6166,7.6675,81419,0
2013-04-18,7.6854,7.82,7.5751,7.7949,85762,0
2013-04-19,7.873,7.873,7.535,7.5486,124126,0
2013-04-22,7.535,7.6166,7.4956,7.5629,118692,0
2013-04-23,7.5908,7.7691,7.5486,7.5858,199943,0
2013-04-24,7.5808,7.7018,7.4906,7.5013,111143,0
2013-04-25,7.5013,7.6345,7.4956,7.5658,64797,0
2013-04-26,7.5744,7.5744,7.3975,7.5515,215312,0
2013-04-29,7.5407,7.7319,7.5407,7.7126,101948,0
2013-04-30,7.7183,7.878,7.7004,7.8185,90448,0
2013-05-01,7.7677,7.8615,7.6925,7.835,51572,0
2013-05-02,7.9675,8.0448,7.845,8.0255,89316,0
2013-05-03,8.0541,8.0541,7.9618,7.9618,101891,0
2013-05-06,8.0541,8.0541,7.9338,8.0054,108346,0
2013-05-07,8.0155,8.0212,7.9431,7.9718,85160,0
2013-05-08,7.9295,8.0914,7.9295,8.0348,46659,0
2013-05-09,7.9875,8.0011,7.7469,7.8615,80753,0
2013-05-10,7.9123,7.9718,7.9059,7.9209,38363,0
2013-05-13,7.8866,8.0097,7.8615,7.9718,44473,0
2013-05-14,8.0212,8.0541,7.9123,7.9976,76329,0
2013-05-15,7.9832,7.9976,7.9575,7.9832,24673,0
2013-05-16,7.9718,7.9718,7.8522,7.8522,72304,0
2013-05-17,7.8658,7.9618,7.845,7.9295,41985,0
2013-05-20,7.9295,7.9875,7.8658,7.9875,107318,0
2013-05-21,8.0305,8.0305,7.8615,7.873,20549,0
2013-05-22,7.9675,7.9675,7.7985,7.9338,68199,0
2013-05-23,7.946,8.0255,7.7892,7.926,76820,0
2013-05-24,7.9209,8.0155,7.8658,7.9123,141075,0
2013-05-28,7.8615,7.926,7.5572,7.583,373593,0
2013-05-29,7.6073,7.8185,7.598,7.6918,73688,0
2013-05-30,7.7412,7.7577,7.6825,7.6975,68592,0
2013-05-31,7.6975,7.719,7.6653,7.6653,24628,0
2013-06-03,7.7111,7.7176,7.598,7.6703,85473,0
2013-06-04,7.7025,7.8243,7.6496,7.7627,40184,0
2013-06-05,7.7756,7.7756,7.6825,7.7412,33746,0
2013-06-06,7.6875,7.7412,7.618,7.7176,50573,0
2013-06-07,7.6496,7.7799,7.6367,7.7068,51818,0
2013-06-10,7.6975,7.8128,7.6768,7.8035,92350,0
2013-06-11,7.6553,7.8493,7.5049,7.7713,126839,0
2013-06-12,7.835,7.835,7.646,7.7226,24836,0
2013-06-13,7.6496,7.7176,7.555,7.5815,50058,0
2013-06-14,7.646,7.7226,7.598,7.6997,30334,0
2013-06-17,7.7627,7.8035,7.6016,7.6259,84969,0
2013-06-18,7.6918,7.7627,7.6768,7.7412,18052,0
2013-06-19,7.7319,7.8622,7.7025,7.8035,47149,0
2013-06-20,7.7985,7.8128,7.6768,7.6975,88364,0
2013-06-21,7.618,7.8293,7.5815,7.7799,61624,0
2013-06-24,7.7319,7.7319,7.598,7.6997,81737,0
2013-06-25,7.7226,7.7627,7.6553,7.6768,70333,0
2013-06-26,7.6868,7.7677,7.6488,7.7369,48796,0
2013-06-27,7.7169,7.7799,7.6073,7.7627,58402,0
2013-06-28,7.6868,7.7756,7.6209,7.6997,38324,0
2013-07-01,7.6696,7.7319,7.6209,7.6596,56750,0
2013-07-02,7.6553,7.7319,7.6488,7.6918,71636,0
2013-07-03,7.7412,7.7412,7.6352,7.6818,23935,0
2013-07-05,7.6445,7.6488,7.5371,7.5615,71949,0
2013-07-08,7.5579,7.6696,7.5579,7.5851,40147,0
2013-07-09,7.5794,7.6868,7.5271,7.5271,77564,0
2013-07-10,7.346,7.4362,7.1297,7.2772,359403,0
2013-07-11,7.2772,7.3338,7.1498,7.2715,157613,0
2013-07-12,7.293,7.3674,7.2715,7.298,44165,0
2013-07-15,7.346,7.4219,7.1727,7.1963,130800,0
2013-07-16,7.1727,7.318,7.1583,7.2185,84797,0
2013-07-17,7.2042,7.318,7.1777,7.2851,67335,0
2013-07-18,7.3581,7.3875,7.2672,7.3123,55095,0
2013-07-19,7.3288,7.3581,7.2772,7.3023,72721,0
2013-07-22,7.293,7.4161,7.293,7.381,52174,0
2013-07-23,7.3245,7.4605,7.2464,7.4362,102518,0
2013-07-24,7.3875,7.4362,7.3674,7.3674,46554,0
2013-07-25,7.3674,7.3674,7.318,7.3388,51685,0
2013-07-26,7.3524,7.3674,7.298,7.3624,48717,0
2013-07-29,7.3832,7.5951,7.3832,7.444,113966,0
2013-07-30,7.419,7.5257,7.419,7.4383,36551,0
2013-07-31,7.4691,7.5951,7.4691,7.578,41811,0
2013-08-01,7.6059,7.676,7.5951,7.6059,51473,0
2013-08-02,7.5572,7.6245,7.4584,7.6166,155952,0
2013-08-05,7.6388,7.676,7.5572,7.6302,90983,0
2013-08-06,7.6302,7.7319,7.6059,7.6345,112491,0
2013-08-07,7.6302,7.6302,7.3832,7.4963,121397,0
2013-08-08,7.5364,7.5364,7.3603,7.4297,26317,0
2013-08-09,7.3982,7.4634,7.3775,7.4254,34689,0
2013-08-12,7.4254,7.6388,7.4133,7.6388,57493,0
2013-08-13,7.6302,7.6546,7.5608,7.5608,20429,0
2013-08-14,7.6245,7.676,7.4634,7.5157,50448,0
2013-08-15,7.5572,7.5694,7.4133,7.4827,78108,0
2013-08-16,7.5157,7.5751,7.4827,7.4906,24233,0
2013-08-19,7.4763,7.5114,7.3603,7.4133,100703,0
2013-08-20,7.4082,7.6245,7.3882,7.52,67185,0
2013-08-21,7.5572,7.6009,7.4133,7.4634,72549,0
2013-08-22,7.4634,7.5013,7.4133,7.4254,57398,0
2013-08-23,7.4634,7.6596,7.4634,7.5951,105412,0
2013-08-26,7.6388,7.7169,7.6109,7.6345,34067,0
2013-08-27,7.6059,7.7577,7.5951,7.7577,81845,0
2013-08-28,7.8279,7.8923,7.7126,7.8665,68976,0
2013-08-29,7.8615,7.873,7.7477,7.7727,11212,0
2013-08-30,7.7419,7.8057,7.7126,7.7326,22931,0
2013-09-03,7.7033,7.8364,7.6653,7.6832,40235,0
2013-09-04,7.6832,7.7613,7.6488,7.6653,34647,0
2013-09-05,7.719,7.719,7.6052,7.6109,57151,0
2013-09-06,7.6245,7.6703,7.5772,7.6445,41701,0
2013-09-09,7.6345,7.6875,7.5837,7.5837,45856,0
2013-09-10,7.6245,7.7083,7.5085,7.5393,57247,0
2013-09-11,7.5744,7.6202,7.4806,7.5242,117971,0
2013-09-12,7.5149,7.6109,7.4949,7.5507,50883,0
2013-09-13,7.535,7.6245,7.4605,7.5744,74669,0
2013-09-16,7.6388,7.6875,7.4806,7.4999,72100,0
2013-09-17,7.6001,7.6109,7.5142,7.5608,24903,0
2013-09-18,7.5285,7.6052,7.5285,7.55,51921,0
2013-09-19,7.535,7.6202,7.5285,7.535,110071,0
2013-09-20,7.5235,7.5887,7.4791,7.5042,58295,0
2013-09-23,7.4849,7.535,7.4347,7.5042,48856,0
2013-09-24,7.4877,7.5744,7.4655,7.4791,53425,0
2013-09-25,7.5085,7.535,7.4347,7.4347,131981,0
2013-09-26,7.3481,7.3481,6.8999,6.9242,759058,0
2013-09-27,6.5251,6.6117,6.0253,6.0253,19052119,0
2013-09-30,6.1534,6.3902,6.1344,6.2939,2081932,0
2013-10-01,6.3035,6.3761,6.2537,6.3589,673690,0
2013-10-02,6.3443,6.3855,6.2708,6.2845,1134318,0
2013-10-03,6.2708,6.2845,6.1534,6.2182,1035922,0
2013-10-04,6.2128,6.2939,6.1234,6.2708,545592,0
2013-10-07,6.2654,6.2845,6.175,6.2049,626124,0
2013-10-08,6.2006,6.2337,6.1444,6.1587,434879,0
2013-10-09,6.1444,6.224,6.0848,6.2095,581858,0
2013-10-10,6.175,6.2396,6.0995,6.1098,524585,0
2013-10-11,6.0995,6.0995,5.9783,5.9951,745067,0
2013-10-14,6.0303,6.0303,5.9004,5.9353,919086,0
2013-10-15,5.9297,6.0848,5.9093,5.9736,437961,0
2013-10-16,5.9736,6.1234,5.9396,6.1195,540056,0
2013-10-17,6.1195,6.3396,6.0392,6.2806,809353,0
2013-10-18,6.3342,6.4283,6.2596,6.4084,706947,0
2013-10-21,6.4283,6.4943,6.4084,6.4842,665426,0
2013-10-22,6.4842,6.5251,6.3822,6.4606,437674,0
2013-10-23,6.491,6.5251,6.4448,6.4991,397727,0
2013-10-24,6.4991,6.5656,6.4747,6.5656,352343,0
2013-10-25,6.5656,6.5994,6.5046,6.5429,309624,0
2013-10-28,6.534,6.676,6.534,6.6117,623031,0
2013-10-29,6.7011,6.7011,6.6237,6.6489,472882,0
2013-10-30,6.6826,6.7466,6.6489,6.6669,620417,0
2013-10-31,6.6669,6.7011,6.6237,6.6826,259616,0
2013-11-01,6.6854,6.6953,6.534,6.534,371886,0
2013-11-04,6.5381,6.6237,6.5381,6.5539,240953,0
2013-11-05,6.5752,6.5869,6.4787,6.5251,303543,0
2013-11-06,6.5251,6.5485,6.4216,6.4391,330160,0
2013-11-07,6.4787,6.4787,6.3217,6.3529,388441,0
2013-11-08,6.3418,6.3469,6.2715,6.3217,294133,0
2013-11-11,6.3469,6.3469,6.1344,6.145,364517,0
2013-11-12,6.145,6.2813,6.1234,6.2616,329138,0
2013-11-13,6.2356,6.2356,6.145,6.2012,230171,0
2013-11-14,6.1534,6.1809,6.0336,6.1534,844336,0
2013-11-15,6.1756,6.3418,6.1646,6.3217,271181,0
2013-11-18,6.337,6.3617,6.1756,6.2303,377055,0
2013-11-19,6.2496,6.3555,6.2496,6.2959,429755,0
2013-11-20,6.2813,6.3982,6.2813,6.3311,277350,0
2013-11-21,6.3735,6.4177,6.3217,6.3262,224660,0
2013-11-22,6.3555,6.5601,6.3311,6.4835,520436,0
2013-11-25,6.4733,6.4991,6.3469,6.4063,537720,0
2013-11-26,6.5264,6.6474,6.4611,6.5683,756434,0
2013-11-27,6.5367,6.7115,6.5367,6.7115,518125,0
2013-11-29,6.7309,6.7878,6.6082,6.7828,310428,0
2013-12-02,6.7828,6.7828,6.653,6.7665,822177,0
2013-12-03,6.7115,6.7828,6.653,6.7373,1697752,0
2013-12-04,6.7115,6.7309,6.5367,6.552,328180,0
2013-12-05,6.552,6.6474,6.4077,6.552,443157,0
2013-12-06,6.5924,6.7571,6.4543,6.5635,336709,0
2013-12-09,6.5635,6.611,6.449,6.4761,385574,0
2013-12-10,6.4957,6.5307,6.3317,6.3683,555872,0
2013-12-11,6.3803,6.4283,6.3217,6.3476,324589,0
2013-12-12,6.337,6.4862,6.3217,6.3803,305652,0
2013-12-13,6.4181,6.4283,6.255,6.2959,553643,0
2013-12-16,6.3055,6.4343,6.2182,6.3989,499995,0
2013-12-17,6.3895,6.3895,6.2342,6.3217,503779,0
2013-12-18,6.3055,6.3849,6.224,6.337,511254,0
2013-12-19,6.3476,6.3476,6.2182,6.224,402969,0
2013-12-20,6.2296,6.3157,6.1946,6.2496,458745,0
2013-12-23,6.3949,6.423,6.2182,6.2959,733525,0
2013-12-24,6.3262,6.3989,6.224,6.2959,415559,0
2013-12-26,6.2912,6.3748,6.1946,6.2767,820357,0
2013-12-27,6.263,6.2833,6.1632,6.22,894874,0
2013-12-30,6.2102,6.2879,6.1438,6.2361,1047449,0
2013-12-31,6.2102,6.335,6.1529,6.2568,1152447,0
2014-01-02,6.2142,6.2978,6.1632,6.2422,356549,0
2014-01-03,6.251,6.335,6.2142,6.2568,291562,0
2014-01-06,6.263,6.3082,6.2361,6.2734,194369,0
2014-01-07,6.263,6.313,6.1953,6.2568,584935,0
2014-01-08,6.263,6.3842,6.251,6.3396,303500,0
2014-01-09,6.3656,6.3722,6.2978,6.3082,184004,0
2014-01-10,6.3284,6.3509,6.2833,6.313,173280,0
2014-01-13,6.3183,6.3783,6.2879,6.2879,292047,0
2014-01-14,6.2879,6.4011,6.2682,6.3783,480041,0
2014-01-15,6.3975,6.4469,6.3656,6.433,373145,0
2014-01-16,6.4177,6.5258,6.393,6.5162,524828,0
2014-01-17,6.5367,6.5786,6.4638,6.5162,276457,0
2014-01-21,6.5635,6.6868,6.4692,6.6613,480539,0
2014-01-22,6.6543,6.7694,6.6489,6.755,582513,0
2014-01-23,6.755,6.9722,6.7395,6.907,1145621,0
2014-01-24,6.8834,6.8898,6.7637,6.7694,400537,0
2014-01-27,6.7964,6.8834,6.755,6.8476,354427,0
2014-01-28,6.859,6.907,6.8325,6.8948,434842,0
2014-01-29,6.8991,6.945,6.8197,6.8827,176506,0
2014-01-30,6.9972,7.1798,6.9972,7.1003,871166,0
2014-01-31,7.096,7.2264,7.0538,7.1999,577350,0
2014-02-03,7.1949,7.2851,7.154,7.2851,588802,0
2014-02-04,7.27,7.2987,7.1003,7.1003,530584,0
2014-02-05,7.1054,7.2851,7.0918,7.1003,500960,0
2014-02-06,7.1218,7.2436,7.1175,7.2035,236213,0
2014-02-07,7.2385,7.2486,7.134,7.1999,305564,0
2014-02-10,7.2035,7.2607,7.1447,7.1999,186926,0
2014-02-11,7.2543,7.27,7.1863,7.2092,342155,0
2014-02-12,7.2543,7.2851,7.1798,7.2851,383277,0
2014-02-13,7.2851,7.2851,7.1949,7.2092,247627,0
2014-02-14,7.2149,7.2385,7.1863,7.1949,251994,0
2014-02-18,7.2808,7.2808,7.1906,7.2264,300654,0
2014-02-19,7.2035,7.2264,7.0653,7.1798,311558,0
2014-02-20,7.2035,7.2264,7.1276,7.1276,227110,0
2014-02-21,7.1641,7.1999,7.1276,7.1798,173079,0
2014-02-24,7.1798,7.1949,7.1591,7.1591,136210,0
2014-02-25,7.1906,7.2264,7.1591,7.1949,283700,0
2014-02-26,7.0531,7.0645,6.7274,6.7974,1189788,0
2014-02-27,6.7974,6.8497,6.4923,6.5121,870715,0
2014-02-28,6.4964,6.5952,6.4398,6.5423,943126,0
2014-03-03,6.5423,6.6217,6.4216,6.4606,860100,0
2014-03-04,6.4692,6.6376,6.4606,6.6376,1367605,0
2014-03-05,6.6376,6.9707,6.5877,6.9593,447022,0
2014-03-06,6.9707,6.9908,6.6592,6.8376,365568,0
2014-03-07,6.8282,6.8562,6.7856,6.8433,152220,0
2014-03-10,6.8376,6.9163,6.7856,6.9049,223842,0
2014-03-11,6.9163,6.9163,6.8376,6.9163,133818,0
2014-03-12,6.9163,6.9163,6.7395,6.8125,172288,0
2014-03-13,6.8175,6.9707,6.8125,6.882,183588,0
2014-03-14,6.882,6.9106,6.7914,6.8376,154084,0
2014-03-17,6.8698,6.9163,6.8125,6.882,168028,0
2014-03-18,6.8698,6.9106,6.8218,6.8433,166602,0
2014-03-19,6.864,6.9593,6.8218,6.8497,127840,0
2014-03-20,6.8862,6.8862,6.7856,6.7914,100866,0
2014-03-21,6.806,6.8175,6.7488,6.806,268449,0
2014-03-24,6.7637,6.8024,6.5752,6.6474,420028,0
2014-03-25,6.6474,6.7331,6.6474,6.7072,183892,0
2014-03-26,6.7331,6.7488,6.6767,6.7274,180786,0
2014-03-27,6.7601,6.7806,6.653,6.6911,179531,0
2014-03-28,6.6662,6.7016,6.6147,6.6767,234989,0
2014-03-31,6.6662,6.6724,6.6096,6.6259,210020,0
2014-04-01,6.6259,6.6592,6.6096,6.6259,98078,0
2014-04-02,6.6096,6.6096,6.5169,6.5815,369319,0
2014-04-03,6.5594,6.6854,6.5594,6.5815,187218,0
2014-04-04,6.5815,6.6217,6.5594,6.5594,87459,0
2014-04-07,6.5815,6.5945,6.5005,6.5169,396242,0
2014-04-08,6.532,6.6096,6.5169,6.5264,93607,0
2014-04-09,6.5238,6.6418,6.5108,6.6147,138171,0
2014-04-10,6.6008,6.6592,6.5815,6.5945,181887,0
2014-04-11,6.6096,6.6147,6.5869,6.6008,159990,0
2014-04-14,6.6376,6.6376,6.5238,6.5945,178194,0
2014-04-15,6.5752,6.591,6.5169,6.532,298386,0
2014-04-16,6.5471,6.5815,6.5423,6.5656,138450,0
2014-04-17,6.5752,6.5752,6.5238,6.5656,279658,0
2014-04-21,6.591,6.591,6.5108,6.5264,290178,0
2014-04-22,6.5238,6.5594,6.5108,6.5238,187202,0
2014-04-23,6.532,6.5532,6.506,6.5264,208227,0
2014-04-24,6.5169,6.532,6.506,6.506,192996,0
2014-04-25,6.491,6.5471,6.4793,6.491,186551,0
2014-04-28,6.5191,6.5285,6.4606,6.4862,242256,0
2014-04-29,6.5191,6.5877,6.4692,6.5285,244638,0
2014-04-30,6.5381,6.5491,6.4928,6.534,119886,0
2014-05-01,6.5614,6.5614,6.4928,6.497,170856,0
2014-05-02,6.497,6.5245,6.4692,6.4761,147279,0
2014-05-05,6.4928,6.5245,6.4476,6.4692,174784,0
2014-05-06,6.4862,6.5025,6.3869,6.405,230839,0
2014-05-07,6.4268,6.5435,6.3701,6.3822,299771,0
2014-05-08,6.3636,6.4011,6.2642,6.2642,462870,0
2014-05-09,6.2747,6.3431,6.1098,6.1738,346036,0
2014-05-12,6.1202,6.2258,6.1202,6.2258,218485,0
2014-05-13,6.2006,6.3095,6.2006,6.2845,99013,0
2014-05-14,6.2696,6.2992,6.2582,6.2642,107272,0
2014-05-15,6.2582,6.2696,6.1672,6.1672,231987,0
2014-05-16,6.151,6.2006,6.0142,6.0939,506486,0
2014-05-19,6.1042,6.151,6.0837,6.1098,291047,0
2014-05-20,6.0798,6.2747,6.0798,6.1617,1089570,0
2014-05-21,6.2135,6.6397,6.1905,6.6224,606176,0
2014-05-22,6.6224,6.7044,6.5285,6.7044,352357,0
2014-05-23,6.7101,6.9213,6.628,6.7995,546830,0
2014-05-27,6.7942,6.9149,6.7942,6.8533,301226,0
2014-05-28,6.8419,6.9228,6.8325,6.8755,249617,0
2014-05-29,6.8368,6.9056,6.7051,6.795,184307,0
2014-05-30,6.8218,6.8325,6.7423,6.7466,100314,0
2014-06-02,6.7423,6.7529,6.6732,6.7256,266760,0
2014-06-03,6.7256,6.7892,6.7256,6.7778,177923,0
2014-06-04,6.7637,6.8168,6.7571,6.7892,149407,0
2014-06-05,6.8168,6.8325,6.7672,6.806,105537,0
2014-06-06,6.8002,6.8325,6.7778,6.8325,99613,0
2014-06-09,6.8598,6.917,6.7778,6.9106,176591,0
2014-06-10,6.9106,6.9106,6.8547,6.9106,134707,0
2014-06-11,6.917,6.917,6.806,6.8419,159293,0
2014-06-12,6.902,6.9908,6.8755,6.9715,236405,0
2014-06-13,6.9822,7.008,6.8598,6.917,158090,0
2014-06-16,6.917,6.9765,6.892,6.9765,173794,0
2014-06-17,6.9407,7.0295,6.9407,6.9858,172108,0
2014-06-18,6.9765,7.0194,6.9657,7.0037,116158,0
2014-06-19,7.0137,7.0194,6.8547,6.8633,275512,0
2014-06-20,6.8855,6.9228,6.795,6.795,317327,0
2014-06-23,6.8218,7.0452,6.8168,7.0295,305927,0
2014-06-24,7.0295,7.1999,7.0295,7.1576,512068,0
2014-06-25,7.1669,7.2815,7.0789,7.2765,484852,0
2014-06-26,7.2851,7.3746,7.2027,7.346,419475,0
2014-06-27,7.3531,7.3796,7.2292,7.3087,415249,0
2014-06-30,7.3087,7.4505,7.2987,7.4247,323208,0
2014-07-01,7.4011,7.5629,7.3531,7.4297,351972,0
2014-07-02,7.4297,7.5529,7.2686,7.5242,446021,0
2014-07-03,7.5035,7.6066,7.3316,7.5185,179414,0
2014-07-07,7.487,7.5887,7.439,7.5672,272998,0
2014-07-08,7.5414,7.6009,7.3653,7.3746,286878,0
2014-07-09,7.3653,7.434,7.3402,7.3796,156847,0
2014-07-10,7.3402,7.3746,7.2794,7.2794,163085,0
2014-07-11,7.2794,7.2794,7.1283,7.1598,330793,0
2014-07-14,7.1698,7.2794,7.1698,7.2743,145959,0
2014-07-15,7.2937,7.3653,7.2743,7.3216,159890,0
2014-07-16,7.3796,7.3903,7.2851,7.3696,165095,0
2014-07-17,7.4125,7.5035,7.3037,7.4183,155326,0
2014-07-18,7.4125,7.5142,7.3696,7.5035,147705,0
2014-07-21,7.4462,7.5672,7.4011,7.5629,279616,0
2014-07-22,7.5479,7.8687,7.4505,7.8135,494463,0
2014-07-23,7.782,7.8078,7.6481,7.6954,288174,0
2014-07-24,7.7068,7.7727,7.6954,7.7398,152651,0
2014-07-25,7.7398,7.7448,7.5629,7.6782,248417,0
2014-07-28,7.6481,7.6546,7.5035,7.5035,242652,0
2014-07-29,7.5049,7.5651,7.3037,7.5006,338431,0
2014-07-30,7.5006,7.5006,7.3703,7.4469,215234,0
2014-07-31,7.3982,7.5328,7.197,7.3273,240331,0
2014-08-01,7.3273,7.3273,7.1641,7.2514,177264,0
2014-08-04,7.2851,7.3323,7.2586,7.3037,128364,0
2014-08-05,7.3094,7.3474,7.3037,7.3273,191823,0
2014-08-06,7.3273,7.4412,7.3273,7.3545,124187,0
2014-08-07,7.366,7.3982,7.3273,7.3409,116805,0
2014-08-08,7.3545,7.3703,7.3273,7.3603,97134,0
2014-08-11,7.381,7.4469,7.366,7.4082,103638,0
2014-08-12,7.4355,7.4469,7.4082,7.4082,144377,0
2014-08-13,7.4355,7.4577,7.3703,7.3703,106229,0
2014-08-14,7.4082,7.4355,7.3545,7.3982,85787,0
2014-08-15,7.4412,7.4412,7.3753,7.414,72639,0
2014-08-18,7.4469,7.5049,7.4355,7.4691,199271,0
2014-08-19,7.4197,7.4634,7.1447,7.2113,585221,0
2014-08-20,7.2113,7.2743,7.1805,7.1805,239423,0
2014-08-21,7.1641,7.2514,7.1447,7.1755,137404,0
2014-08-22,7.197,7.2464,7.1805,7.2178,130168,0
2014-08-25,7.2464,7.2743,7.2364,7.2586,142436,0
2014-08-26,7.2586,7.2994,7.1548,7.1548,214147,0
2014-08-27,7.1791,7.2407,7.0545,7.1326,158999,0
2014-08-28,7.1533,7.2163,7.1089,7.1863,163409,0
2014-08-29,7.2407,7.2407,7.1326,7.1433,144490,0
2014-09-02,7.1433,7.1863,7.0781,7.0781,178433,0
2014-09-03,7.0731,7.1533,6.9693,7.0058,380599,0
2014-09-04,6.9901,7.0116,6.7785,6.8168,431011,0
2014-09-05,6.801,6.8712,6.6717,6.7248,290800,0
2014-09-08,6.6819,6.6918,6.5513,6.5931,306659,0
2014-09-09,6.6041,6.9249,6.5635,6.8648,251628,0
2014-09-10,6.8934,6.8984,6.8275,6.8275,115207,0
2014-09-11,6.8218,6.8648,6.7037,6.7459,167657,0
2014-09-12,6.7459,6.8168,6.6968,6.7957,83385,0
2014-09-15,6.7785,6.7785,6.5683,6.5725,281810,0
2014-09-16,6.5683,6.7423,6.5683,6.5994,182339,0
2014-09-17,6.6211,6.6717,6.5994,6.614,196527,0
2014-09-18,6.6968,6.7459,6.5793,6.589,111928,0
2014-09-19,6.5635,6.6467,6.4592,6.4807,285243,0
2014-09-22,6.453,6.4928,6.2696,6.3277,392277,0
2014-09-23,6.3277,6.4862,6.2747,6.4036,202359,0
2014-09-24,6.3949,6.453,6.3796,6.3895,123680,0
2014-09-25,6.3849,6.4036,6.1008,6.106,437083,0
2014-09-26,6.0952,6.3277,5.9657,6.3109,253329,0
2014-09-29,6.3277,6.453,6.2303,6.2422,198411,0
2014-09-30,6.2361,6.3224,6.1264,6.1264,134369,0
2014-10-01,6.1444,6.3163,6.1008,6.1776,97700,0
2014-10-02,6.0952,6.3062,6.0803,6.2472,230879,0
2014-10-03,6.2422,6.3163,6.1836,6.2959,173886,0
2014-10-06,6.3003,6.3548,6.1008,6.2128,240488,0
2014-10-07,6.2128,6.2128,6.1116,6.1175,287490,0
2014-10-08,6.1008,6.1998,5.921,5.9702,413490,0
2014-10-09,5.9702,5.9756,5.6945,5.7058,312692,0
2014-10-10,5.6945,5.8463,5.4228,5.5588,684351,0
2014-10-13,5.6019,5.6019,5.1359,5.1628,463543,0
2014-10-14,5.206,5.2276,4.832,4.9405,681130,0
2014-10-15,4.881,4.881,4.5988,4.832,531183,0
2014-10-16,4.8156,5.233,4.7834,5.1576,585548,0
2014-10-17,5.233,5.3689,4.9354,4.9514,392230,0
2014-10-20,4.9892,5.2116,4.919,5.1465,220412,0
2014-10-21,5.1087,5.4831,5.1087,5.4066,266236,0
2014-10-22,5.4499,5.5368,5.233,5.2877,239630,0
2014-10-23,5.2985,5.3152,4.9354,5.0058,570035,0
2014-10-24,5.0163,5.1248,4.8862,4.919,281596,0
2014-10-27,4.8212,4.8537,4.5448,4.7399,475724,0
2014-10-28,4.7777,4.881,4.7291,4.7669,244887,0
2014-10-29,4.7804,4.857,4.7531,4.8133,196348,0
2014-10-30,4.835,4.8624,4.6712,4.7203,250575,0
2014-10-31,4.6767,4.8242,4.6547,4.8133,348053,0
2014-11-03,4.8242,4.9009,4.6275,4.6382,309804,0
2014-11-04,4.6438,4.6438,4.3925,4.496,517202,0
2014-11-05,4.491,4.7531,4.398,4.4474,340997,0
2014-11-06,4.48,4.5399,4.3432,4.4253,405700,0
2014-11-07,4.4198,4.6492,4.3814,4.5181,275981,0
2014-11-10,4.5125,4.7421,4.4636,4.5292,235090,0
2014-11-11,4.507,4.7421,4.4854,4.6492,278788,0
2014-11-12,4.6438,4.906,4.6054,4.8404,329132,0
2014-11-13,4.7967,4.895,4.6054,4.6221,258960,0
2014-11-14,4.6054,4.7695,4.5673,4.5781,245584,0
2014-11-17,4.5781,4.6382,4.3707,4.4854,565771,0
2014-11-18,4.4417,4.5125,4.3269,4.3378,583197,0
2014-11-19,4.3432,4.4253,4.2397,4.2559,548584,0
2014-11-20,4.2397,4.48,4.2013,4.3269,1063086,0
2014-11-21,4.3707,4.4746,4.2669,4.3378,527366,0
2014-11-24,4.3432,4.4308,4.2778,4.2941,473656,0
2014-11-25,4.2136,4.3838,4.1257,4.1257,635208,0
2014-11-26,4.0927,4.252,4.0707,4.1476,599725,0
2014-11-28,4.043,4.0927,3.8676,3.8783,595502,0
2014-12-01,3.9058,3.9664,3.807,3.8236,690929,0
2014-12-02,3.8288,3.9554,3.807,3.8399,597529,0
2014-12-03,3.8676,3.9005,3.6257,3.6751,1149510,0
2014-12-04,3.6751,3.7467,3.5379,3.5708,722493,0
2014-12-05,3.5433,3.6421,3.3566,3.3838,847969,0
2014-12-08,3.3455,3.4058,3.0105,3.0214,1162314,0
2014-12-09,2.9937,3.3402,2.9392,3.1971,388961,0
2014-12-10,3.1863,3.2631,3.0214,3.0378,606352,0
2014-12-11,3.0378,3.1697,2.8677,2.884,759760,0
2014-12-12,2.884,2.9773,2.7798,2.8512,640619,0
2014-12-15,2.8458,2.9446,2.6368,2.6479,899390,0
2014-12-16,2.5985,2.884,2.527,2.8181,808292,0
2014-12-17,2.8346,3.6093,2.8071,3.4002,1162187,0
2014-12-18,3.4058,3.5543,2.8677,2.9169,1164428,0
2014-12-19,2.9773,3.0325,2.884,2.9555,1074135,0
2014-12-22,2.9115,3.016,2.6809,2.6866,1484611,0
2014-12-23,2.7579,2.8402,2.6479,2.6866,1086100,0
2014-12-24,2.6809,2.7302,2.6149,2.659,773671,0
2014-12-26,2.6974,2.7138,2.5655,2.6041,819943,0
2014-12-29,2.6461,2.6461,2.5348,2.5512,1410024,0
2014-12-30,2.5403,2.6404,2.4735,2.6404,1267005,0
2014-12-31,2.6184,2.7019,2.5126,2.6853,1508189,0
2015-01-02,2.6797,2.9638,2.6184,2.9638,825242,0
2015-01-05,2.8858,2.9304,2.78,2.78,904905,0
2015-01-06,2.7577,2.8578,2.7521,2.8134,469204,0
2015-01-07,2.869,2.9916,2.8186,2.83,851479,0
2015-01-08,2.83,3.2142,2.7743,3.0696,1104158,0
2015-01-09,3.0471,3.1476,2.8578,2.9413,909617,0
2015-01-12,2.9638,2.9638,2.7967,2.8244,466182,0
2015-01-13,2.8468,2.9024,2.7296,2.7577,1191840,0
2015-01-14,2.7632,2.83,2.7355,2.791,1153338,0
2015-01-15,2.8858,2.8967,2.713,2.7241,549880,0
2015-01-16,2.7241,2.8468,2.7241,2.8356,527170,0
2015-01-20,2.8186,2.8186,2.6631,2.713,806714,0
2015-01-21,2.78,2.83,2.7632,2.7743,345411,0
2015-01-22,2.7743,2.8523,2.6964,2.7967,402349,0
2015-01-23,2.7967,2.841,2.7855,2.802,182131,0
2015-01-26,2.7967,2.8077,2.7577,2.7743,126565,0
2015-01-27,2.7855,2.8077,2.7577,2.7577,160113,0
2015-01-28,2.7612,2.8058,2.6164,2.633,366901,0
2015-01-29,2.6611,2.6776,2.605,2.605,116319,0
2015-01-30,2.6217,2.7055,2.6217,2.633,162781,0
2015-02-02,2.7725,2.7891,2.6497,2.6611,396688,0
2015-02-03,2.7167,2.8227,2.6833,2.6998,492664,0
2015-02-04,2.6664,2.8,2.6217,2.7837,429416,0
2015-02-05,2.7837,2.9511,2.767,2.8894,433646,0
2015-02-06,2.9455,2.9455,2.8506,2.9009,606658,0
2015-02-09,2.8952,2.9903,2.817,2.8227,387124,0
2015-02-10,2.7891,2.8394,2.7612,2.7947,315744,0
2015-02-11,2.7891,2.7891,2.7055,2.75,136308,0
2015-02-12,2.7947,2.8785,2.767,2.767,155879,0
2015-02-13,2.8227,2.8894,2.7558,2.7558,198140,0
2015-02-17,2.7891,2.7891,2.6942,2.7334,483626,0
2015-02-18,2.6942,2.75,2.6497,2.6833,365290,0
2015-02-19,2.6497,2.7223,2.6217,2.6776,202043,0
2015-02-20,2.6664,2.7223,2.6664,2.6998,237879,0
2015-02-23,2.6998,2.75,2.6776,2.75,141000,0
2015-02-24,2.7445,2.7445,2.6553,2.7055,366348,0
2015-02-25,2.7142,2.7591,2.6866,2.7591,136210,0
2015-02-26,2.7423,2.7423,2.7033,2.7423,182089,0
2015-02-27,2.7591,2.7591,2.7255,2.731,97718,0
2015-03-02,2.7479,2.7591,2.7198,2.7198,67183,0
2015-03-03,2.7087,2.7423,2.6919,2.7423,85053,0
2015-03-04,2.7367,2.7423,2.6919,2.7423,69149,0
2015-03-05,2.7423,2.7423,2.6919,2.7367,110425,0
2015-03-06,2.7367,2.8038,2.7198,2.7198,437770,0
2015-03-09,2.7142,2.7423,2.5857,2.5857,233892,0
2015-03-10,2.619,2.6248,2.5688,2.6248,192618,0
2015-03-11,2.5967,2.5967,2.5297,2.5576,164743,0
2015-03-12,2.5857,2.6248,2.5352,2.5352,179933,0
2015-03-13,2.5184,2.5352,2.4513,2.4682,386845,0
2015-03-16,2.4288,2.4288,2.2554,2.3284,590010,0
2015-03-17,2.278,2.3224,2.25,2.2609,266772,0
2015-03-18,2.2386,2.3112,2.2386,2.278,148127,0
2015-03-19,2.2609,2.2609,2.2105,2.2105,159739,0
2015-03-20,2.2442,2.2946,2.1996,2.1996,269627,0
2015-03-23,2.2105,2.2889,2.2105,2.2609,223885,0
2015-03-24,2.2889,2.2946,2.2386,2.2386,150805,0
2015-03-25,2.2834,2.3505,2.2442,2.2722,240683,0
2015-03-26,2.3058,2.3451,2.278,2.3168,160305,0
2015-03-27,2.3435,2.3831,2.3154,2.366,120052,0
2015-03-30,2.3606,2.3776,2.304,2.3322,108198,0
2015-03-31,2.3154,2.3549,2.3154,2.3154,45533,0
2015-04-01,2.3549,2.4,2.3435,2.3888,140601,0
2015-04-02,2.366,2.417,2.3267,2.3944,81986,0
2015-04-06,2.3776,2.496,2.3322,2.496,122184,0
2015-04-07,2.5186,2.7614,2.4509,2.5864,286539,0
2015-04-08,2.6317,2.7559,2.5244,2.5864,149983,0
2015-04-09,2.6258,2.7841,2.609,2.7728,98608,0
2015-04-10,2.7332,2.8235,2.7108,2.8235,164684,0
2015-04-13,2.88,2.8858,2.7897,2.88,175488,0
2015-04-14,2.8406,2.9083,2.8406,2.88,214273,0
2015-04-15,2.88,2.9196,2.852,2.9083,260697,0
2015-04-16,2.9139,2.931,2.8574,2.9083,105093,0
2015-04-17,2.9196,2.9196,2.8574,2.8744,248970,0
2015-04-20,2.8913,2.9027,2.7954,2.8291,94989,0
2015-04-21,2.8235,2.852,2.8008,2.852,152625,0
2015-04-22,2.8632,2.88,2.7954,2.7954,83831,0
2015-04-23,2.7954,2.8744,2.7954,2.8066,116516,0
2015-04-24,2.7954,2.8291,2.7163,2.7332,131745,0
2015-04-27,2.739,2.8008,2.7219,2.8008,46486,0
2015-04-28,2.7995,2.7995,2.6069,2.6406,315940,0
2015-04-29,2.6637,2.7995,2.6522,2.7995,172214,0
2015-04-30,2.8337,2.8337,2.7543,2.7828,59461,0
2015-05-01,2.7995,2.8167,2.6578,2.7995,82758,0
2015-05-04,2.8051,2.8051,2.6919,2.7035,66521,0
2015-05-05,2.7372,2.8278,2.7372,2.8167,51879,0
2015-05-06,2.8393,2.845,2.8167,2.845,78120,0
2015-05-07,2.8619,2.8619,2.7995,2.8562,101955,0
2015-05-08,2.7995,2.8507,2.6807,2.7599,69698,0
2015-05-11,2.7429,2.7429,2.624,2.6522,100050,0
2015-05-12,2.624,2.6297,2.5842,2.6126,132431,0
2015-05-13,2.6126,2.8051,2.5617,2.7429,228681,0
2015-05-14,2.709,2.7657,2.6297,2.6466,136221,0
2015-05-15,2.7035,2.7599,2.5502,2.7035,135148,0
2015-05-18,2.6976,2.7203,2.6126,2.6976,195426,0
2015-05-19,2.6578,2.6807,2.5559,2.573,159334,0
2015-05-20,2.5842,2.6691,2.5786,2.6466,58408,0
2015-05-21,2.6522,2.7657,2.6353,2.7543,49227,0
2015-05-22,2.709,2.7543,2.6807,2.7315,17116,0
2015-05-26,2.6807,2.709,2.5502,2.5502,332610,0
2015-05-27,2.5466,2.6608,2.5466,2.6152,100574,0
2015-05-28,2.5751,2.5866,2.5411,2.5522,73607,0
2015-05-29,2.6152,2.6379,2.5636,2.6152,64063,0
2015-06-01,2.6038,2.6948,2.5866,2.6321,50927,0
2015-06-02,2.6321,2.6379,2.5694,2.5866,106102,0
2015-06-03,2.5751,2.6207,2.4555,2.5352,136558,0
2015-06-04,2.5297,2.5923,2.4727,2.5466,128833,0
2015-06-05,2.5181,2.5751,2.4668,2.5694,78810,0
2015-06-08,2.5636,2.5694,2.5126,2.5466,49321,0
2015-06-09,2.5581,2.5636,2.4668,2.4727,56516,0
2015-06-10,2.5069,2.6321,2.5069,2.6094,186634,0
2015-06-11,2.5923,2.5923,2.5181,2.524,101892,0
2015-06-12,2.5522,2.6038,2.5352,2.5694,31065,0
2015-06-15,2.5522,2.6094,2.4954,2.5522,60027,0
2015-06-16,2.5466,2.5581,2.5181,2.5522,80388,0
2015-06-17,2.581,2.581,2.5297,2.5581,79162,0
2015-06-18,2.5181,2.5694,2.5181,2.5522,161130,0
2015-06-19,2.5126,2.6434,2.4668,2.5636,248540,0
2015-06-22,2.6207,2.6379,2.5694,2.6207,84247,0
2015-06-23,2.6038,2.6321,2.5466,2.6038,106504,0
2015-06-24,2.598,2.6321,2.4668,2.5011,184297,0
2015-06-25,2.5069,2.598,2.4041,2.4327,178331,0
2015-06-26,2.4489,2.4775,2.3973,2.4089,111594,0
2015-06-29,2.3914,2.4831,2.3914,2.4489,57894,0
2015-06-30,2.4316,2.5003,2.4027,2.4027,101225,0
2015-07-01,2.3973,2.4545,2.3571,2.3914,86490,0
2015-07-02,2.3799,2.4373,2.3458,2.3973,42722,0
2015-07-06,2.3627,2.4201,2.3458,2.3914,47079,0
2015-07-07,2.3513,2.3571,2.2824,2.3225,72541,0
2015-07-08,2.3225,2.4089,2.2882,2.4089,54403,0
2015-07-09,2.4146,2.4258,2.3286,2.3627,39236,0
2015-07-10,2.3744,2.3744,2.3109,2.3744,91545,0
2015-07-13,2.3513,2.3744,2.2999,2.3109,34179,0
2015-07-14,2.3225,2.3398,2.2941,2.3109,55368,0
2015-07-15,2.3342,2.3342,2.2768,2.2824,29224,0
2015-07-16,2.271,2.271,2.1965,2.2251,258768,0
2015-07-17,2.2022,2.2135,2.1678,2.1852,126766,0
2015-07-20,2.1852,2.2022,2.0586,2.0876,175764,0
2015-07-21,2.1105,2.1619,2.0703,2.099,47430,0
2015-07-22,2.0703,2.1735,2.0703,2.1448,99918,0
2015-07-23,2.099,2.1678,2.0131,2.0245,123975,0
2015-07-24,2.0131,2.0188,1.9671,1.9671,227727,0
2015-07-27,1.9557,1.9726,1.8925,1.8925,98169,0
2015-07-28,1.927,2.0131,1.8925,1.9671,42895,0
2015-07-29,1.9785,2.0018,1.9614,1.9614,68645,0
2015-07-30,1.9672,2.0248,1.9672,1.9785,63790,0
2015-07-31,2.0018,2.0306,1.9326,1.9441,88233,0
2015-08-03,1.9441,2.0077,1.8518,1.8922,153716,0
2015-08-04,1.9036,1.9036,1.8345,1.8518,122039,0
2015-08-05,1.8345,1.8692,1.7883,1.7883,140756,0
2015-08-06,1.7711,1.8054,1.7711,1.794,47083,0
2015-08-07,1.7883,1.7999,1.7422,1.7537,364373,0
2015-08-10,1.7711,1.7883,1.7192,1.7595,83205,0
2015-08-11,1.7132,1.7132,1.644,1.6498,115914,0
2015-08-12,1.673,1.7018,1.5748,1.5923,150642,0
2015-08-13,1.5692,1.7018,1.5692,1.6325,78872,0
2015-08-14,1.644,1.673,1.5055,1.5114,184095,0
2015-08-17,1.4999,1.5634,1.4999,1.523,70902,0
2015-08-18,1.523,1.5288,1.4711,1.4711,122730,0
2015-08-19,1.4711,1.4999,1.4365,1.4768,97246,0
2015-08-20,1.4941,1.4941,1.4192,1.4711,146304,0
2015-08-21,1.4537,1.5345,1.4192,1.4883,331962,0
2015-08-24,1.4711,1.4826,1.4192,1.4595,218773,0
2015-08-25,1.5402,1.5402,1.4479,1.5114,171963,0
2015-08-26,1.546,1.5576,1.4999,1.523,134517,0
2015-08-27,1.4887,1.6428,1.4887,1.6428,110772,0
2015-08-28,1.6963,1.7735,1.6725,1.7318,253411,0
2015-08-31,1.8684,1.8684,1.7376,1.7735,187990,0
2015-09-01,1.7438,1.815,1.6073,1.7735,210417,0
2015-09-02,1.7795,1.8327,1.5539,1.6725,580337,0
2015-09-03,1.6667,1.7674,1.6428,1.7615,114654,0
2015-09-04,1.7376,1.8209,1.7259,1.7971,129485,0
2015-09-08,1.7971,1.8861,1.7795,1.7911,93575,0
2015-09-09,1.7911,1.8385,1.7911,1.7911,24445,0
2015-09-10,1.7852,1.8564,1.7852,1.8033,68812,0
2015-09-11,1.8033,1.8033,1.6311,1.6784,415270,0
2015-09-14,1.6784,1.7082,1.6311,1.6428,113130,0
2015-09-15,1.6311,1.6607,1.5598,1.6132,230483,0
2015-09-16,1.6132,1.6488,1.6014,1.6192,383912,0
2015-09-17,1.6368,1.6488,1.6251,1.6428,132527,0
2015-09-18,1.6251,1.6963,1.6192,1.6607,275833,0
2015-09-21,1.7139,1.7259,1.6784,1.7259,234191,0
2015-09-22,1.6906,1.7139,1.6488,1.6667,357438,0
2015-09-23,1.6667,1.6906,1.6428,1.6428,291174,0
2015-09-24,1.6547,1.6607,1.6192,1.6488,130389,0
2015-09-25,1.6368,1.6843,1.6311,1.6547,132524,0
2015-09-28,1.6338,1.7305,1.6338,1.6943,183376,0
2015-09-29,1.6943,1.6943,1.622,1.6279,128229,0
2015-09-30,1.622,1.6701,1.5796,1.6036,220767,0
2015-10-01,1.6338,1.6338,1.5736,1.5976,140792,0
2015-10-02,1.5976,1.6157,1.5796,1.6098,157810,0
2015-10-05,1.6098,1.664,1.5432,1.5976,276406,0
2015-10-06,1.6036,1.6826,1.6036,1.6581,349164,0
2015-10-07,1.6943,1.7671,1.6701,1.6884,311983,0
2015-10-08,1.6826,1.7066,1.6338,1.6884,185568,0
2015-10-09,1.7004,1.755,1.6763,1.6884,158965,0
2015-10-12,1.6826,1.7004,1.6763,1.6826,181747,0
2015-10-13,1.6943,1.7125,1.6521,1.6521,149384,0
2015-10-14,1.664,1.6826,1.6036,1.6399,123934,0
2015-10-15,1.664,1.6763,1.6098,1.6279,153015,0
2015-10-16,1.6521,1.6581,1.5976,1.6098,133848,0
2015-10-19,1.6036,1.6521,1.5976,1.5976,160453,0
2015-10-20,1.6037,1.6825,1.5976,1.6338,188702,0
2015-10-21,1.664,1.6701,1.6036,1.646,386341,0
2015-10-22,1.646,1.7125,1.6157,1.6826,432775,0
2015-10-23,1.7004,1.7852,1.6763,1.6826,433439,0
2015-10-26,1.6943,1.7429,1.6884,1.7306,238447,0
2015-10-27,1.7306,1.7306,1.6279,1.7004,295297,0
2015-10-28,1.6774,1.8004,1.6712,1.8004,216115,0
2015-10-29,1.8127,1.837,1.7818,1.8062,172686,0
2015-10-30,1.8062,1.8062,1.7635,1.7696,118321,0
2015-11-02,1.7818,1.7818,1.702,1.745,156111,0
2015-11-03,1.7512,1.8004,1.702,1.7696,198560,0
2015-11-04,1.7941,1.8004,1.7512,1.7941,117814,0
2015-11-05,1.8004,1.8801,1.7818,1.837,144852,0
2015-11-06,1.8556,1.9721,1.8495,1.9478,83655,0
2015-11-09,1.9232,1.9293,1.7756,1.8188,116076,0
2015-11-10,1.8495,1.8739,1.7818,1.8127,101887,0
2015-11-11,1.837,1.8739,1.7818,1.788,96354,0
2015-11-12,1.7941,1.8556,1.7756,1.7941,191561,0
2015-11-13,1.8004,1.8127,1.7203,1.7327,266754,0
2015-11-16,1.788,1.8127,1.6958,1.6958,157384,0
2015-11-17,1.6898,1.7203,1.6898,1.7082,266429,0
2015-11-18,1.7142,1.745,1.7082,1.7266,22948,0
2015-11-19,1.7327,1.7512,1.7082,1.7203,117666,0
2015-11-20,1.7203,1.7572,1.7142,1.7512,141756,0
2015-11-23,1.7635,1.8004,1.7266,1.7941,180654,0
2015-11-24,1.7941,1.9969,1.7572,1.9969,314442,0
2015-11-25,1.9797,2.0664,1.8432,2.0044,271681,0
2015-11-27,1.9922,2.0169,1.9052,1.9611,85082,0
2015-11-30,1.955,2.2652,1.93,2.2218,484539,0
2015-12-01,2.2032,2.2154,1.8927,1.9857,269040,0
2015-12-02,1.9673,2.0604,1.8681,2.0417,212386,0
2015-12-03,2.0664,2.0664,1.899,1.9857,116134,0
2015-12-04,1.9052,1.9984,1.8927,1.9114,168067,0
2015-12-07,1.8927,1.9734,1.8618,1.93,297297,0
2015-12-08,1.899,1.93,1.8618,1.8681,71980,0
2015-12-09,1.8927,1.9114,1.8618,1.8618,80729,0
2015-12-10,1.8681,1.8866,1.8307,1.8556,184827,0
2015-12-11,1.8369,1.9237,1.7749,1.7749,133742,0
2015-12-14,1.7749,1.8057,1.6196,1.6569,343027,0
2015-12-15,1.6756,1.6819,1.5514,1.6259,276512,0
2015-12-16,1.6322,1.663,1.5763,1.5886,209155,0
2015-12-17,1.5576,1.5824,1.533,1.5514,188367,0
2015-12-18,1.5514,1.5763,1.4896,1.5018,183049,0
2015-12-21,1.5144,1.5391,1.4274,1.4274,235091,0
2015-12-22,1.4399,1.5202,1.4399,1.4896,135964,0
2015-12-23,1.4896,1.5699,1.4831,1.5144,245734,0
2015-12-24,1.5202,1.5452,1.5081,1.5081,228759,0
2015-12-28,1.4646,1.4957,1.4094,1.4522,281110,0
2015-12-29,1.4705,1.4958,1.4141,1.4654,295999,0
2015-12-30,1.4455,1.4792,1.351,1.4769,316524,0
2015-12-31,1.451,1.5272,1.4456,1.5272,174591,0
2016-01-04,1.5272,1.546,1.4517,1.5272,86810,0
2016-01-05,1.5147,1.5147,1.4829,1.5082,45757,0
2016-01-06,1.502,1.5149,1.4579,1.4579,146134,0
2016-01-07,1.4455,1.4829,1.4141,1.4266,82464,0
2016-01-08,1.4328,1.4829,1.4141,1.4266,66494,0
2016-01-11,1.4266,1.4504,1.3952,1.3952,61613,0
2016-01-12,1.4141,1.4327,1.351,1.351,171100,0
2016-01-13,1.351,1.3825,1.2569,1.2569,77800,0
2016-01-14,1.2569,1.345,1.238,1.326,214439,0
2016-01-15,1.3322,1.3631,1.2758,1.3386,92263,0
2016-01-19,1.345,1.3571,1.2569,1.263,186338,0
2016-01-20,1.2569,1.2819,1.1123,1.1374,144743,0
2016-01-21,1.1375,1.1796,1.1375,1.1501,79859,0
2016-01-22,1.3009,1.4076,1.2758,1.3322,154981,0
2016-01-25,1.4266,1.4517,1.3637,1.3699,172379,0
2016-01-26,1.3637,1.4141,1.3422,1.3887,78028,0
2016-01-27,1.4078,1.4234,1.3185,1.3185,122244,0
2016-01-28,1.376,1.5799,1.3735,1.5799,170357,0
2016-01-29,1.5417,1.5926,1.4716,1.5098,144588,0
2016-02-01,1.5607,1.5607,1.4651,1.548,49825,0
2016-02-02,1.5543,1.5671,1.5034,1.5351,74433,0
2016-02-03,1.5099,1.5736,1.5035,1.5736,59408,0
2016-02-04,1.5799,1.5799,1.5034,1.5162,43835,0
2016-02-05,1.5098,1.5799,1.4972,1.5799,97886,0
2016-02-08,1.5543,1.5543,1.4972,1.5289,53681,0
2016-02-09,1.548,1.5607,1.4243,1.5162,50801,0
2016-02-10,1.5225,1.5288,1.4334,1.4588,37718,0
2016-02-11,1.3633,1.4779,1.3567,1.4779,98053,0
2016-02-12,1.4779,1.5098,1.4333,1.5034,89460,0
2016-02-16,1.5799,1.5799,1.4779,1.4972,86750,0
2016-02-17,1.5034,1.5799,1.4906,1.5671,158638,0
2016-02-18,1.5863,1.5863,1.5507,1.5671,26162,0
2016-02-19,1.5671,1.5863,1.5544,1.5863,43832,0
2016-02-22,1.5863,1.6755,1.5808,1.6625,115545,0
2016-02-23,1.7135,1.7264,1.6562,1.6881,92466,0
2016-02-24,1.6562,1.7454,1.6562,1.7454,51752,0
2016-02-25,1.7098,1.9089,1.7098,1.896,75140,0
2016-02-26,1.8639,1.9475,1.8639,1.9281,89235,0
2016-02-29,1.9281,1.9281,1.7805,1.7868,104071,0
2016-03-01,1.8639,1.8639,1.7932,1.8445,92463,0
2016-03-02,1.8768,2.0951,1.8318,2.0183,155724,0
2016-03-03,2.0311,2.0773,1.986,2.0569,70781,0
2016-03-04,2.1146,2.243,2.0569,2.2046,145901,0
2016-03-07,2.2496,2.419,2.2046,2.3137,217048,0
2016-03-08,2.3268,2.4359,2.2818,2.3137,202952,0
2016-03-09,2.3461,2.4359,2.2968,2.4167,67298,0
2016-03-10,2.423,2.423,2.2535,2.2752,52635,0
2016-03-11,2.2998,2.3395,2.2881,2.3202,97162,0
2016-03-14,2.3137,2.3781,2.2109,2.3332,172186,0
2016-03-15,2.3137,2.359,2.1146,2.301,93724,0
2016-03-16,2.2818,2.3461,2.2818,2.3137,47205,0
2016-03-17,2.359,2.3651,2.2496,2.3074,208821,0
2016-03-18,2.2109,2.2109,1.7611,1.774,776892,0
2016-03-21,1.8125,1.8639,1.7547,1.8058,186177,0
2016-03-22,1.8125,1.8125,1.6968,1.7805,143236,0
2016-03-23,1.7997,1.8382,1.7033,1.7419,114223,0
2016-03-24,1.7033,1.7547,1.7033,1.7547,71452,0
2016-03-28,1.8382,1.954,1.8007,1.8831,167634,0
2016-03-29,1.9282,1.9282,1.8509,1.9025,57175,0
2016-03-30,1.9541,1.9541,1.8055,1.8188,114964,0
2016-03-31,1.883,1.883,1.7413,1.7605,113528,0
2016-04-01,1.7477,1.7605,1.6834,1.6834,63901,0
2016-04-04,1.6444,1.6573,1.5606,1.5671,142135,0
2016-04-05,1.5284,1.6573,1.5284,1.638,57609,0
2016-04-06,1.6897,1.7671,1.6768,1.7605,98708,0
2016-04-07,1.7413,1.8102,1.7027,1.8055,26440,0
2016-04-08,1.8055,1.825,1.7477,1.8188,52125,0
2016-04-11,1.8379,2.1863,1.8379,2.1281,639414,0
2016-04-12,2.1152,2.1385,2.0315,2.1024,206306,0
2016-04-13,2.1152,2.1152,1.98,2.0701,171600,0
2016-04-14,2.0701,2.0701,2.0062,2.0315,15736,0
2016-04-15,1.9991,2.1604,1.9991,2.1604,138334,0
2016-04-18,2.0957,2.1927,2.0636,2.1604,74640,0
2016-04-19,2.1799,2.1927,2.0992,2.1799,62704,0
2016-04-20,2.1733,2.2442,2.141,2.2314,82972,0
2016-04-21,2.2379,2.3216,2.2119,2.3024,122793,0
2016-04-22,2.3216,2.3216,2.2804,2.2959,52287,0
2016-04-25,2.3216,2.3216,2.2248,2.2314,43572,0
2016-04-26,2.2314,2.2572,2.2056,2.2248,39673,0
2016-04-27,2.2362,2.2749,2.22,2.2425,135628,0
2016-04-28,2.2232,2.2814,2.2167,2.249,108400,0
2016-04-29,2.2243,2.3007,2.2104,2.2878,123688,0
2016-05-02,2.2878,2.2878,2.2104,2.2232,56979,0
2016-05-03,2.2038,2.2362,2.1198,2.1198,90192,0
2016-05-04,2.1198,2.1586,2.0553,2.1391,89449,0
2016-05-05,2.4558,2.4558,2.1586,2.2425,138569,0
2016-05-06,2.2297,2.2556,2.165,2.1844,39654,0
2016-05-09,2.1714,2.1908,2.0937,2.1198,47544,0
2016-05-10,2.1132,2.1973,2.1003,2.1456,36235,0
2016-05-11,2.1198,2.2297,2.0553,2.1391,143471,0
2016-05-12,2.1973,2.3007,2.165,2.2749,117271,0
2016-05-13,2.2619,2.3072,2.2425,2.2943,142561,0
2016-05-16,2.32,2.3524,2.2814,2.3395,73154,0
2016-05-17,2.3007,2.3912,2.2167,2.359,162602,0
2016-05-18,2.3267,2.3783,2.2878,2.3461,63785,0
2016-05-19,2.3267,2.3267,2.1586,2.2297,83109,0
2016-05-20,2.2297,2.359,2.152,2.2038,95762,0
2016-05-23,2.2038,2.2296,2.1456,2.2232,141473,0
2016-05-24,2.2232,2.2878,2.1605,2.2297,170923,0
2016-05-25,2.2362,2.4752,2.2362,2.4689,262006,0
2016-05-26,2.4758,2.5016,2.3658,2.4371,107090,0
2016-05-27,2.4047,2.4501,2.2624,2.3078,199782,0
2016-05-31,2.2884,2.3724,2.2884,2.3597,36891,0
2016-06-01,2.3182,2.34,2.269,2.3206,53896,0
2016-06-02,2.2949,2.3597,2.2949,2.3597,123808,0
2016-06-03,2.3337,2.4953,2.3206,2.4436,114885,0
2016-06-06,2.4566,2.5534,2.4112,2.5406,104493,0
2016-06-07,2.5406,2.5859,2.4758,2.5859,115555,0
2016-06-08,2.5859,2.6181,2.5082,2.534,114799,0
2016-06-09,2.5534,2.5987,2.5214,2.5793,87769,0
2016-06-10,2.5987,2.6245,2.5016,2.534,36894,0
2016-06-13,2.5406,2.5534,2.4566,2.4694,32211,0
2016-06-14,2.4694,2.5664,2.4242,2.4758,85620,0
2016-06-15,2.4694,2.4698,2.34,2.3789,97482,0
2016-06-16,2.3531,2.4011,2.3047,2.3078,42814,0
2016-06-17,2.34,2.4242,2.34,2.4112,170829,0
2016-06-20,2.3917,2.4566,2.3842,2.4566,82578,0
2016-06-21,2.4566,2.4991,2.4112,2.4436,61042,0
2016-06-22,2.45,2.4566,2.3852,2.4112,44751,0
2016-06-23,2.4047,2.4888,2.3864,2.45,148678,0
2016-06-24,2.45,2.4823,2.4112,2.4566,62984,0
2016-06-27,2.3724,2.4242,2.2624,2.2624,141930,0
2016-06-28,2.2712,2.4139,2.2712,2.3622,86185,0
2016-06-29,2.414,2.4658,2.3491,2.4658,80028,0
2016-06-30,2.4075,2.4529,2.3622,2.4075,50573,0
2016-07-01,2.414,2.4854,2.3752,2.3944,53848,0
2016-07-05,2.3425,2.3815,2.2906,2.3102,32502,0
2016-07-06,2.2712,2.3685,2.2712,2.3556,55813,0
2016-07-07,2.3622,2.3844,2.2387,2.2778,164413,0
2016-07-08,2.3037,2.349,2.2972,2.3297,45893,0
2016-07-11,2.336,2.3556,2.3078,2.3297,36421,0
2016-07-12,2.336,2.3815,2.3297,2.336,114336,0
2016-07-13,2.3556,2.3556,2.2778,2.2778,43335,0
2016-07-14,2.2843,2.4398,2.2843,2.3685,165526,0
2016-07-15,2.388,2.388,2.3102,2.336,66332,0
2016-07-18,2.336,2.3685,2.3102,2.336,96859,0
2016-07-19,2.3297,2.3622,2.3297,2.3425,70713,0
2016-07-20,2.3425,2.427,2.3102,2.4075,157643,0
2016-07-21,2.388,2.3943,2.3166,2.336,65149,0
2016-07-22,2.336,2.3685,2.336,2.3556,25771,0
2016-07-25,2.336,2.4205,2.3297,2.336,33608,0
2016-07-26,2.336,2.3685,2.3084,2.3562,63139,0
2016-07-27,2.3463,2.3693,2.3135,2.3332,34405,0
2016-07-28,2.3135,2.3593,2.3135,2.3593,14088,0
2016-07-29,2.3332,2.3788,2.268,2.3463,29744,0
2016-08-01,2.3788,2.3788,2.1702,2.1768,53394,0
2016-08-02,2.2095,2.2289,2.1403,2.1507,62778,0
2016-08-03,2.1507,2.2095,2.1507,2.2095,49009,0
2016-08-04,2.1963,2.2811,2.1897,2.2745,76302,0
2016-08-05,2.2745,2.2745,2.1635,2.2745,18650,0
2016-08-08,2.2811,2.4113,2.2417,2.3722,143793,0
2016-08-09,2.3397,2.3845,2.2354,2.2811,53343,0
2016-08-10,2.3005,2.3397,2.1897,2.1897,28392,0
2016-08-11,2.2224,2.294,2.2224,2.2874,29474,0
2016-08-12,2.2811,2.3195,2.1897,2.2418,96802,0
2016-08-15,2.2289,2.307,2.2224,2.2417,63149,0
2016-08-16,2.2551,2.2874,2.2224,2.2874,45799,0
2016-08-17,2.2745,2.2843,2.2437,2.2811,44839,0
2016-08-18,2.2874,2.3527,2.2354,2.268,224952,0
2016-08-19,2.2874,2.3005,2.2029,2.2289,47481,0
2016-08-22,2.2485,2.3463,2.2485,2.2613,64715,0
2016-08-23,2.2745,2.3135,2.2158,2.2551,81521,0
2016-08-24,2.2485,2.2853,2.2485,2.268,16419,0
2016-08-25,2.2811,2.2843,2.2158,2.2417,26283,0
2016-08-26,2.2417,2.2811,2.2224,2.2354,54076,0
2016-08-29,2.2353,2.2814,2.1892,2.1892,41364,0
2016-08-30,2.1892,2.2682,2.1892,2.2092,44695,0
2016-08-31,2.2417,2.2417,2.1629,2.1696,106579,0
2016-09-01,2.1499,2.1596,2.1,2.1236,51686,0
2016-09-02,2.1236,2.1565,2.1203,2.1366,27589,0
2016-09-06,2.1565,2.1629,2.1407,2.1499,45082,0
2016-09-07,2.1507,2.2025,2.1433,2.2025,100971,0
2016-09-08,2.2223,2.3077,2.214,2.2944,81860,0
2016-09-09,2.2615,2.3044,2.2156,2.2878,61825,0
2016-09-12,2.2878,2.301,2.1366,2.301,31343,0
2016-09-13,2.2944,2.2944,2.1565,2.2025,35421,0
2016-09-14,2.2485,2.2485,2.1827,2.1827,45029,0
2016-09-15,2.2156,2.2551,2.1827,2.2058,25562,0
2016-09-16,2.1892,2.2417,2.1892,2.2417,37626,0
2016-09-19,2.2156,2.2485,2.1893,2.1959,35848,0
2016-09-20,2.1761,2.2944,2.1761,2.2571,82264,0
2016-09-21,2.2944,2.301,2.2682,2.2814,100887,0
2016-09-22,2.301,2.301,2.2551,2.2878,96100,0
2016-09-23,2.2682,2.2878,2.2616,2.2878,73640,0
2016-09-26,2.2682,2.2944,2.1439,2.2156,50672,0
2016-09-27,2.2025,2.2814,2.2025,2.2748,53042,0
2016-09-28,2.2794,2.3524,2.2668,2.3524,62338,0
2016-09-29,2.3325,2.3922,2.3325,2.379,250652,0
2016-09-30,2.3592,2.3922,2.2727,2.3524,165166,0
2016-10-03,2.379,2.379,2.2594,2.2661,89863,0
2016-10-04,2.2927,2.3259,2.2927,2.3259,114774,0
2016-10-05,2.2794,2.2927,2.2261,2.266,214785,0
2016-10-06,2.246,2.3059,2.1597,2.1663,127372,0
2016-10-07,2.1929,2.2916,2.1929,2.2528,57888,0
2016-10-10,2.2794,2.3259,2.246,2.3193,85139,0
2016-10-11,2.3193,2.3259,2.3124,2.3259,87912,0
2016-10-12,2.3325,2.3524,2.1997,2.3259,278418,0
2016-10-13,2.379,2.4056,2.3325,2.3991,47696,0
2016-10-14,2.3657,2.4654,2.3592,2.4654,46199,0
2016-10-17,2.492,2.492,2.3856,2.3922,64413,0
2016-10-18,2.4255,2.492,2.3259,2.492,85308,0
2016-10-19,2.4588,2.492,2.4255,2.4255,79507,0
2016-10-20,2.3592,2.4255,2.3592,2.3922,109166,0
2016-10-21,2.4222,2.4588,2.3922,2.4255,46000,0
2016-10-24,2.4255,2.4588,2.3922,2.4588,42479,0
2016-10-25,2.4588,2.4588,2.3922,2.3922,56352,0
2016-10-26,2.3922,2.3922,2.3592,2.3922,28822,0
2016-10-27,2.4137,2.4137,2.313,2.4137,47257,0
2016-10-28,2.4472,2.4806,2.4137,2.4472,73461,0
2016-10-31,2.4472,2.4739,2.3801,2.4137,126491,0
2016-11-01,2.4439,2.4806,2.4424,2.4806,112575,0
2016-11-02,2.4472,2.4806,2.4137,2.4137,74169,0
2016-11-03,2.4137,2.4137,2.3468,2.3801,59697,0
2016-11-04,2.3801,2.397,2.313,2.313,81538,0
2016-11-07,2.2797,2.3468,2.246,2.246,110268,0
2016-11-08,2.246,2.313,2.246,2.246,76689,0
2016-11-09,2.2797,2.2797,2.2124,2.246,23729,0
2016-11-10,2.246,2.2797,2.2124,2.246,12319,0
2016-11-11,2.2797,2.2797,2.2124,2.2159,53864,0
2016-11-14,2.246,2.313,2.2124,2.2797,23190,0
2016-11-15,2.2797,2.313,2.246,2.246,89519,0
2016-11-16,2.246,2.282,2.246,2.2797,85466,0
2016-11-17,2.246,2.4472,2.246,2.4472,221279,0
2016-11-18,2.4472,2.5477,2.3468,2.5477,219861,0
2016-11-21,2.6149,2.6149,2.5477,2.5814,167879,0
2016-11-22,2.5477,2.6819,2.5143,2.6819,98799,0
2016-11-23,2.6819,2.6819,2.4806,2.5143,143236,0
2016-11-25,2.5143,2.5143,2.4806,2.4806,3131,0
2016-11-28,2.4659,2.4997,2.4321,2.4659,44437,0
2016-11-29,2.4321,2.5335,2.4321,2.4321,60898,0
2016-11-30,2.5335,2.7024,2.5335,2.6686,80384,0
2016-12-01,2.601,2.7361,2.5673,2.7361,153642,0
2016-12-02,2.7024,2.7024,2.6348,2.6686,48139,0
2016-12-05,2.6686,2.7024,2.6348,2.6348,53521,0
2016-12-06,2.6686,2.6686,2.601,2.601,32851,0
2016-12-07,2.601,2.6686,2.4997,2.4997,167258,0
2016-12-08,2.5335,2.5746,2.5106,2.5673,15849,0
2016-12-09,2.601,2.8037,2.601,2.8037,246617,0
2016-12-12,2.8375,3.0739,2.7361,2.7361,371578,0
2016-12-13,2.8037,2.8713,2.7361,2.8037,81614,0
2016-12-14,2.7699,2.8375,2.7024,2.7024,73710,0
2016-12-15,2.7699,2.7699,2.6348,2.6517,74696,0
2016-12-16,2.6348,2.7361,2.5673,2.5673,73325,0
2016-12-19,2.6348,2.6348,2.4321,2.5335,186423,0
2016-12-20,2.4997,2.6348,2.4659,2.601,95382,0
2016-12-21,2.5673,2.6051,2.5673,2.5673,39092,0
2016-12-22,2.5335,2.601,2.5335,2.5673,61687,0
2016-12-23,2.5673,2.601,2.4659,2.5673,114450,0
2016-12-27,2.4321,2.5673,2.4321,2.5335,204869,0
2016-12-28,2.5768,2.5985,2.4751,2.4751,81514,0
2016-12-29,2.4751,2.6109,2.4073,2.4751,156040,0
2016-12-30,2.4751,2.543,2.3056,2.3395,385508,0
2017-01-03,2.3735,2.4412,2.2717,2.3395,132921,0
2017-01-04,2.3395,2.4073,2.3056,2.4073,43286,0
2017-01-05,2.4412,2.4609,2.4073,2.4073,23190,0
2017-01-06,2.3735,2.4412,2.3395,2.3735,20489,0
2017-01-09,2.4205,2.4205,2.3395,2.3395,34864,0
2017-01-10,2.3395,2.509,2.3368,2.509,134016,0
2017-01-11,2.509,2.509,2.4073,2.4412,27684,0
2017-01-12,2.4073,2.4681,2.3735,2.4073,20162,0
2017-01-13,2.4412,2.509,2.4073,2.4751,25558,0
2017-01-17,2.543,2.543,2.4447,2.4751,56541,0
2017-01-18,2.4751,2.509,2.4751,2.509,17203,0
2017-01-19,2.5768,2.5768,2.509,2.543,105914,0
2017-01-20,2.543,2.6785,2.5284,2.6785,84716,0
2017-01-23,2.6109,2.6785,2.6109,2.6785,37270,0
2017-01-24,2.6109,2.6447,2.5768,2.5768,101080,0
2017-01-25,2.5768,2.6785,2.5462,2.6447,80292,0
2017-01-26,2.7017,2.7017,2.6444,2.6444,43948,0
2017-01-27,2.6353,2.7038,2.6353,2.6353,15756,0
2017-01-30,2.6353,2.666,2.5326,2.5668,81014,0
2017-01-31,2.5668,2.601,2.464,2.4984,98545,0
2017-02-01,2.5326,2.6353,2.5326,2.601,69895,0
2017-02-02,2.601,2.6353,2.5326,2.5668,71829,0
2017-02-03,2.5668,2.7038,2.5668,2.5668,90409,0
2017-02-06,2.6694,2.6694,2.5326,2.5326,92332,0
2017-02-07,2.4984,2.5326,2.4984,2.4984,40458,0
2017-02-08,2.5668,2.5668,2.464,2.464,41672,0
2017-02-09,2.464,2.5668,2.464,2.4984,41973,0
2017-02-10,2.5326,2.6353,2.5326,2.5859,46287,0
2017-02-13,2.601,2.601,2.5326,2.5668,41391,0
2017-02-14,2.601,2.601,2.5668,2.5975,40837,0
2017-02-15,2.5668,2.601,2.5326,2.601,84683,0
2017-02-16,2.601,2.601,2.5326,2.601,30490,0
2017-02-17,2.5668,2.5668,2.464,2.5154,32143,0
2017-02-21,2.5326,2.5668,2.464,2.4984,64463,0
2017-02-22,2.4812,2.4812,2.3957,2.4299,50086,0
2017-02-23,2.4299,2.4398,2.3615,2.3615,107529,0
2017-02-24,2.3734,2.4268,2.3734,2.3734,51108,0
2017-02-27,2.3734,2.3734,2.339,2.339,93411,0
2017-02-28,2.4422,2.4422,2.339,2.339,59415,0
2017-03-01,2.339,2.4078,2.339,2.3734,59818,0
2017-03-02,2.3734,2.3734,2.3046,2.3046,127286,0
2017-03-03,2.3046,2.3734,2.3046,2.339,19634,0
2017-03-06,2.3046,2.3698,2.3046,2.3046,21221,0
2017-03-07,2.3046,2.339,2.2702,2.2702,21257,0
2017-03-08,2.2702,2.4422,2.2702,2.4078,138611,0
2017-03-09,2.4078,2.4078,2.2014,2.2702,89576,0
2017-03-10,2.2357,2.3046,2.2014,2.3046,50846,0
2017-03-13,2.3046,2.3046,2.2014,2.2357,34622,0
2017-03-14,2.2702,2.3046,2.2014,2.2702,22424,0
2017-03-15,2.3046,2.3046,2.2702,2.2702,20510,0
2017-03-16,2.2702,2.339,2.2702,2.2702,16788,0
2017-03-17,2.2702,2.4078,2.2702,2.339,26319,0
2017-03-20,2.339,2.4078,2.339,2.3734,23466,0
2017-03-21,2.4078,2.511,2.339,2.339,129512,0
2017-03-22,2.339,2.3734,2.339,2.3734,24712,0
2017-03-23,2.4078,2.4422,2.3734,2.4422,90777,0
2017-03-24,2.4765,2.4765,2.339,2.4078,40222,0
2017-03-27,2.4422,2.4422,2.3734,2.4078,64820,0
2017-03-28,2.3734,2.4422,2.3734,2.4078,57911,0
2017-03-29,2.4363,2.471,2.4014,2.471,38686,0
2017-03-30,2.4363,2.471,2.3318,2.3667,87650,0
2017-03-31,2.3667,2.4363,2.3318,2.3318,45797,0
2017-04-03,2.3318,2.3667,2.297,2.3667,74467,0
2017-04-04,2.3667,2.3667,2.2621,2.2621,66252,0
2017-04-05,2.2621,2.3667,2.2621,2.3318,56478,0
2017-04-06,2.3667,2.471,2.297,2.4363,47174,0
2017-04-07,2.4363,2.4363,2.4014,2.4014,5574,0
2017-04-10,2.4363,2.4363,2.4014,2.4363,28301,0
2017-04-11,2.4363,2.4363,2.4014,2.4014,38035,0
2017-04-12,2.4014,2.4363,2.4014,2.4363,27634,0
2017-04-13,2.4363,2.471,2.3667,2.3667,46236,0
2017-04-17,2.4363,2.471,2.2621,2.2621,115817,0
2017-04-18,2.3318,2.4014,2.297,2.4014,68343,0
2017-04-19,2.4014,2.4363,2.3667,2.4363,53720,0
2017-04-20,2.4363,2.471,2.3667,2.4363,76992,0
2017-04-21,2.471,2.471,2.4014,2.4363,16837,0
2017-04-24,2.4363,2.4747,2.4363,2.4363,71316,0
2017-04-25,2.5059,2.5059,2.3667,2.4363,109498,0
2017-04-26,2.4611,2.4611,2.3906,2.4258,34604,0
2017-04-27,2.4258,2.4258,2.3906,2.3906,71714,0
2017-04-28,2.4258,2.4258,2.3555,2.3555,27512,0
2017-05-01,2.3555,2.4258,2.3555,2.3906,16144,0
2017-05-02,2.3906,2.4223,2.3203,2.3203,74270,0
2017-05-03,2.3203,2.352,2.2852,2.3203,61209,0
2017-05-04,2.3203,2.3203,2.2148,2.2148,156542,0
2017-05-05,2.2501,2.2852,2.2148,2.2852,61927,0
2017-05-08,2.2852,2.3555,2.2501,2.3555,47026,0
2017-05-09,2.3555,2.3555,2.2852,2.2852,39324,0
2017-05-10,2.3555,2.3555,2.2148,2.2501,140575,0
2017-05-11,2.3203,2.3555,2.2501,2.2501,56168,0
2017-05-12,2.2852,2.3203,2.2501,2.3203,39151,0
2017-05-15,2.3203,2.3906,2.2852,2.3555,214101,0
2017-05-16,2.3203,2.3906,2.2852,2.2852,36328,0
2017-05-17,2.2501,2.3906,2.2501,2.3906,69633,0
2017-05-18,2.3555,2.3906,2.2852,2.2852,40194,0
2017-05-19,2.2852,2.352,2.2501,2.2501,70909,0
2017-05-22,2.2501,2.2852,2.2501,2.2501,89942,0
2017-05-23,2.2501,2.2852,2.2501,2.2501,19309,0
2017-05-24,2.2501,2.2852,2.2501,2.2852,12759,0
2017-05-25,2.2852,2.3203,2.2501,2.2852,58518,0
2017-05-26,2.2661,2.3015,2.2307,2.2661,35123,0
2017-05-30,2.2661,2.3015,2.2307,2.2307,45625,0
2017-05-31,2.2307,2.2661,2.2307,2.2307,24571,0
2017-06-01,2.2307,2.2661,2.2307,2.2307,45523,0
2017-06-02,2.2307,2.259,2.1953,2.1953,101046,0
2017-06-05,2.1953,2.2661,2.1953,2.2307,15472,0
2017-06-06,2.2307,2.2484,2.1598,2.1598,39633,0
2017-06-07,2.3015,2.5848,2.3015,2.4785,567909,0
2017-06-08,2.4785,2.5848,2.3723,2.4432,374862,0
2017-06-09,2.3723,2.4785,2.3723,2.4432,89226,0
2017-06-12,2.4432,2.5139,2.4432,2.5139,35234,0
2017-06-13,2.4785,2.5139,2.4432,2.4785,46768,0
2017-06-14,2.4077,2.5139,2.4077,2.4785,55260,0
2017-06-15,2.5139,2.5139,2.4077,2.4432,39379,0
2017-06-16,2.4432,2.5139,2.4077,2.4432,82613,0
2017-06-19,2.4432,2.5139,2.4432,2.4432,124526,0
2017-06-20,2.4432,2.4785,2.4077,2.4432,45342,0
2017-06-21,2.4785,2.4785,2.4077,2.4077,48476,0
2017-06-22,2.4432,2.4785,2.3368,2.3723,74020,0
2017-06-23,2.3723,2.4077,2.3368,2.3723,34619,0
2017-06-26,2.3368,2.4785,2.3368,2.4077,62443,0
2017-06-27,2.4077,2.4268,2.3368,2.4077,85713,0
2017-06-28,2.3828,2.4184,2.3116,2.3828,103723,0
2017-06-29,2.3473,2.3828,2.2762,2.2762,137095,0
2017-06-30,2.2762,2.3828,2.2762,2.3116,12484,0
2017-07-03,2.2762,2.3828,2.2762,2.3473,55383,0
2017-07-05,2.3473,2.3828,2.2762,2.3473,121250,0
2017-07-06,2.3473,2.3473,2.2762,2.3473,41743,0
2017-07-07,2.3116,2.3473,2.2762,2.3473,28389,0
2017-07-10,2.3116,2.3473,2.3116,2.3116,32397,0
2017-07-11,2.3116,2.3473,2.2939,2.3295,89671,0
2017-07-12,2.3473,2.454,2.3473,2.4184,107695,0
2017-07-13,2.4184,2.454,2.3473,2.4184,101973,0
2017-07-14,2.4184,2.4895,2.3828,2.4184,144415,0
2017-07-17,2.4184,2.454,2.3863,2.4184,63353,0
2017-07-18,2.4184,2.4895,2.3828,2.4184,68134,0
2017-07-19,2.4184,2.4717,2.4148,2.4717,42901,0
2017-07-20,2.454,2.454,2.3828,2.4362,102314,0
2017-07-21,2.4184,2.454,2.3828,2.4184,49967,0
2017-07-24,2.3828,2.4895,2.3828,2.4895,48853,0
2017-07-25,2.4184,2.4895,2.4184,2.454,61850,0
2017-07-26,2.454,2.5429,2.454,2.5251,72056,0
2017-07-27,2.5322,2.5679,2.4966,2.5322,43958,0
2017-07-28,2.4966,2.5433,2.4966,2.4966,28716,0
2017-07-31,2.4609,2.5322,2.4253,2.4609,90917,0
2017-08-01,2.4609,2.5322,2.4573,2.4609,77690,0
2017-08-02,2.4966,2.5322,2.4367,2.4609,63775,0
2017-08-03,2.4253,2.4966,2.3895,2.3895,94172,0
2017-08-04,2.4537,2.4609,2.4253,2.4609,22413,0
2017-08-07,2.4573,2.4609,2.3895,2.4253,24410,0
2017-08-08,2.4609,2.4966,2.3895,2.4609,85169,0
2017-08-09,2.4609,2.6036,2.4609,2.5679,86145,0
2017-08-10,2.5322,2.5322,2.3895,2.4253,160087,0
2017-08-11,2.4966,2.4966,2.4288,2.4966,17497,0
2017-08-14,2.5322,2.5679,2.4288,2.5322,61524,0
2017-08-15,2.5249,2.5322,2.3895,2.4253,125635,0
2017-08-16,2.4609,2.4966,2.4253,2.4253,47046,0
2017-08-17,2.4253,2.4653,2.4253,2.4253,17641,0
2017-08-18,2.4253,2.4609,2.4253,2.4253,35132,0
2017-08-21,2.3895,2.4609,2.3539,2.3539,112065,0
2017-08-22,2.3952,2.4253,2.3539,2.3895,25713,0
2017-08-23,2.3968,2.4253,2.3895,2.4253,9333,0
2017-08-24,2.4253,2.4609,2.4253,2.4609,29688,0
2017-08-25,2.4253,2.4253,2.3895,2.3895,29762,0
2017-08-28,2.4253,2.4253,2.3539,2.3895,69152,0
2017-08-29,2.3252,2.504,2.3252,2.3967,182817,0
2017-08-30,2.4325,2.6471,2.4325,2.5398,339750,0
2017-08-31,2.5756,2.6114,2.5583,2.5756,195449,0
2017-09-01,2.5756,2.6114,2.5756,2.6114,106079,0
2017-09-05,2.5756,2.6471,2.5756,2.5756,102242,0
2017-09-06,2.5756,2.6114,2.5756,2.5756,59887,0
2017-09-07,2.6114,2.6114,2.5398,2.5756,57810,0
2017-09-08,2.5398,2.6114,2.504,2.5756,74211,0
2017-09-11,2.6471,2.6829,2.5756,2.6829,69879,0
2017-09-12,2.6114,2.6471,2.5398,2.5398,129474,0
2017-09-13,2.5398,2.7186,2.5398,2.5398,165215,0
2017-09-14,2.6114,2.6793,2.5398,2.5756,158358,0
2017-09-15,2.6114,2.6114,2.5398,2.5756,37380,0
2017-09-18,2.5398,2.5756,2.504,2.504,104190,0
2017-09-19,2.5756,2.6114,2.504,2.5756,294131,0
2017-09-20,2.5756,2.6114,2.504,2.5398,242923,0
2017-09-21,2.5398,2.6114,2.5398,2.6114,93083,0
2017-09-22,2.6114,2.6114,2.5526,2.6114,76518,0
2017-09-25,2.5398,2.6471,2.5398,2.5756,93623,0
2017-09-26,2.7544,2.969,2.6793,2.9333,728260,0
2017-09-27,2.969,3.1837,2.969,3.0048,1396693,0
2017-09-28,2.9716,3.079,2.9,3.0074,437949,0
2017-09-29,3.1864,3.1864,3.0074,3.1148,782378,0
2017-10-02,3.1148,3.1148,3.0074,3.0432,471187,0
2017-10-03,3.0432,3.0432,2.9716,2.9716,133780,0
2017-10-04,3.0432,3.0969,2.9716,3.0074,349567,0
2017-10-05,3.079,3.079,2.9358,2.9716,218095,0
2017-10-06,2.9358,2.9716,2.8642,2.9358,211434,0
2017-10-09,2.9179,3.0074,2.9,2.9358,84621,0
2017-10-10,2.9,3.0074,2.9,2.9358,105833,0
2017-10-11,2.9,2.9716,2.8642,2.9716,115077,0
2017-10-12,3.0074,3.0074,2.9,2.9358,52978,0
2017-10-13,2.9358,2.9716,2.9,2.9179,97806,0
2017-10-16,2.9716,2.9716,2.9,2.9,57125,0
2017-10-17,2.9358,2.9716,2.9,2.9,56248,0
2017-10-18,2.9,3.0074,2.9,3.0074,76005,0
2017-10-19,3.0074,3.0074,2.9358,2.9716,111043,0
2017-10-20,2.9358,2.9358,2.7926,2.9,263911,0
2017-10-23,3,3.05,2.75,2.95,548599,0
2017-10-24,2.95,3.1,2.8,3,335055,0
2017-10-25,3,3.05,2.95,3,140644,0
2017-10-26,3,3.1,2.8693,3,241919,0
2017-10-27,3,3,2.75,2.85,129440,0
2017-10-30,2.95,2.95,2.8,2.9,94543,0
2017-10-31,2.9,2.9,2.8,2.8,189038,0
2017-11-01,2.8,2.95,2.8,2.85,63220,0
2017-11-02,2.9,3,2.9,2.95,33034,0
2017-11-03,2.95,3.045,2.85,3,102816,0
2017-11-06,2.95,3.05,2.9,3.025,71393,0
2017-11-07,3.05,3.1,2.95,3.1,92526,0
2017-11-08,3.05,3.1,3.05,3.1,67573,0
2017-11-09,3,3.05,3,3,47892,0
2017-11-10,3,3.05,2.895,2.95,132073,0
