Date,Open,High,Low,Close,Volume,OpenInt
2009-09-30,8.0755,8.5987,7.8933,8.3651,7988482,0
2009-10-01,8.3184,8.7808,8.2763,8.4259,1038312,0
2009-10-02,8.2016,8.4259,8.1548,8.2436,609364,0
2009-10-05,8.2016,8.3464,8.0895,8.295,296568,0
2009-10-06,8.2903,8.5753,8.2903,8.5659,287499,0
2009-10-07,8.7293,8.7293,8.3883,8.5005,322214,0
2009-10-08,8.4165,8.72,8.4165,8.6593,284561,0
2009-10-09,8.4211,8.7528,8.4211,8.7528,199998,0
2009-10-12,8.8274,9.0049,8.7622,8.9628,242385,0
2009-10-13,8.7107,9.1077,8.7107,8.9535,214764,0
2009-10-14,9.1077,9.3226,9.0142,9.0609,225387,0
2009-10-15,9.0329,9.2244,8.9535,8.9816,143130,0
2009-10-16,8.9909,9.0097,8.8322,8.8322,135309,0
2009-10-19,8.9349,8.9349,8.6405,8.6734,269245,0
2009-10-20,8.6219,8.8647,8.6173,8.7947,194129,0
2009-10-21,8.6219,8.9535,8.6219,8.7854,145870,0
2009-10-22,8.8414,8.8414,8.5473,8.6454,206745,0
2009-10-23,8.6593,8.6593,8.4071,8.4912,283373,0
2009-10-26,8.4912,8.7248,8.2249,8.2296,292931,0
2009-10-27,8.2016,8.8508,8.2016,8.2903,267846,0
2009-10-28,8.3136,8.3464,7.912,7.9773,306076,0
2009-10-29,7.9448,8.1829,7.8373,8.1829,166370,0
2009-10-30,8.0428,8.3791,7.7578,8.0007,268582,0
2009-11-02,8.0428,8.3509,7.9213,7.9961,172334,0
2009-11-03,7.772,7.9073,7.7532,7.9073,104049,0
2009-11-04,7.8326,8.0335,7.8326,7.9728,142418,0
2009-11-05,7.9213,8.1596,7.9167,8.1175,140130,0
2009-11-06,8.0054,8.1455,7.9867,8.1268,110699,0
2009-11-09,8.1782,8.239,8.0895,8.1969,137185,0
2009-11-10,8.1736,8.1736,8.0708,8.1548,98367,0
2009-11-11,8.239,8.239,8.0474,8.1455,483308,0
2009-11-12,8.267,8.267,7.9167,7.9494,287152,0
2009-11-13,8.0661,8.0661,7.8699,7.9213,125254,0
2009-11-16,8.0474,8.0755,7.7298,7.7392,384921,0
2009-11-17,7.7627,7.94,7.7205,7.9213,214242,0
2009-11-18,7.8933,8.0802,7.8841,8.0568,235818,0
2009-11-19,8.1128,8.1128,7.898,7.9587,406465,0
2009-11-20,8.0101,8.0101,7.94,7.9867,205083,0
2009-11-23,8.0661,8.2903,7.8933,7.926,213510,0
2009-11-24,7.9213,8.0335,7.8466,8.0194,138538,0
2009-11-25,7.9494,8.1782,7.6131,8.1548,218198,0
2009-11-27,7.6832,8.0381,7.5385,7.9961,227196,0
2009-11-30,8.0848,8.0848,7.7767,7.8279,256495,0
2009-12-01,7.9354,8.0241,7.8747,8.0241,259329,0
2009-12-02,7.9448,8.1548,7.9448,8.0661,266756,0
2009-12-03,8.1736,8.211,8.0381,8.0895,279950,0
2009-12-04,8.1782,8.267,7.9867,8.0755,246087,0
2009-12-07,8.0989,8.0989,7.94,7.9494,81842,0
2009-12-08,7.8279,8.0241,7.8279,7.94,110915,0
2009-12-09,7.8886,7.968,7.8466,7.8466,113460,0
2009-12-10,8.0287,8.0335,7.6925,7.6925,117931,0
2009-12-11,7.7252,7.8373,7.6037,7.6597,114229,0
2009-12-14,7.6971,7.9026,7.6971,7.8513,170401,0
2009-12-15,7.9306,7.9306,7.6739,7.6739,157068,0
2009-12-16,7.7252,7.772,7.5898,7.5992,138500,0
2009-12-17,7.5898,7.5992,7.515,7.5291,125250,0
2009-12-18,7.5243,7.5243,7.3142,7.4075,199122,0
2009-12-21,7.4637,7.4637,7.2254,7.2581,124582,0
2009-12-22,7.2768,7.5056,7.2207,7.5056,141254,0
2009-12-23,7.5198,7.6131,7.3889,7.4216,108503,0
2009-12-24,7.3609,7.5243,7.3609,7.4777,41046,0
2009-12-28,7.501,7.5944,7.4029,7.431,109062,0
2009-12-29,7.4029,7.4963,7.3842,7.431,96195,0
2009-12-30,7.3328,7.473,7.3328,7.3562,132321,0
2009-12-31,7.3656,7.3656,7.2909,7.3002,100735,0
2010-01-04,7.3422,7.7158,7.3422,7.6925,237689,0
2010-01-05,7.9167,7.926,7.7952,7.9213,206772,0
2010-01-06,7.8233,8.0194,7.8186,7.8841,125215,0
2010-01-07,7.8933,7.9494,7.7065,7.898,134410,0
2010-01-08,7.9494,7.9494,7.7627,7.7952,101776,0
2010-01-11,7.9167,7.9306,7.7952,7.8045,116694,0
2010-01-12,7.8233,8.0101,7.7065,7.7767,242994,0
2010-01-13,7.7767,7.8606,7.6925,7.7767,66093,0
2010-01-14,7.7627,7.9354,7.7485,7.912,209074,0
2010-01-15,7.9634,7.9821,7.8233,7.8886,140109,0
2010-01-19,7.8653,8.1596,7.8653,8.0335,156442,0
2010-01-20,7.8,8.0241,7.7252,8.0101,188175,0
2010-01-21,8.0241,8.0241,7.772,7.94,248623,0
2010-01-22,7.8513,7.912,7.7532,7.912,266622,0
2010-01-25,7.912,7.912,7.7627,7.8933,221474,0
2010-01-26,7.8233,7.926,7.7065,7.8841,233880,0
2010-01-27,7.9494,7.9494,7.7767,7.94,250564,0
2010-01-28,8.0335,8.0335,7.7298,7.8747,158997,0
2010-01-29,7.94,7.9587,7.7578,7.9587,284735,0
2010-02-01,7.9541,7.9587,7.8513,7.94,157818,0
2010-02-02,8.0287,8.0287,7.898,7.9494,102044,0
2010-02-03,7.94,7.94,7.7578,7.9354,131253,0
2010-02-04,7.8513,7.9867,7.6925,7.9306,329367,0
2010-02-05,7.9213,7.9914,7.7813,7.9821,425432,0
2010-02-08,7.9728,7.9728,7.7578,7.8279,247779,0
2010-02-09,7.926,7.926,7.8279,7.9073,216790,0
2010-02-10,7.9587,8.0241,7.772,7.94,383775,0
2010-02-11,7.9961,8.1268,7.94,8.1268,333512,0
2010-02-12,8.0194,8.0568,7.9914,8.0381,91369,0
2010-02-16,8.1503,8.1503,8.0054,8.0381,93839,0
2010-02-17,8.0101,8.0568,7.968,8.0147,148634,0
2010-02-18,8.0848,8.1455,7.94,7.9541,134306,0
2010-02-19,7.9728,7.9914,7.9354,7.9728,122944,0
2010-02-22,7.9634,8.0007,7.9306,7.9821,232561,0
2010-02-23,7.9306,7.968,7.8466,7.968,360507,0
2010-02-24,8.0054,8.0147,7.8606,7.9306,290475,0
2010-02-25,7.8886,7.8886,7.6178,7.6971,142846,0
2010-02-26,7.6971,7.6971,7.515,7.5523,105457,0
2010-03-01,7.5664,7.6832,7.5243,7.5291,129661,0
2010-03-02,7.6224,7.6832,7.5571,7.5944,113641,0
2010-03-03,7.5851,7.6459,7.5291,7.6459,228735,0
2010-03-04,7.6504,7.8326,7.5758,7.8326,184994,0
2010-03-05,7.8419,7.8466,7.6224,7.6739,127559,0
2010-03-08,7.641,7.7532,7.6037,7.6131,126009,0
2010-03-09,7.6224,7.6878,7.6037,7.6365,97121,0
2010-03-10,7.6597,7.7158,7.6178,7.7112,94148,0
2010-03-11,7.6783,7.7485,7.6459,7.6459,88879,0
2010-03-12,7.6878,7.7019,7.6365,7.6783,75229,0
2010-03-15,7.6783,7.7252,7.5898,7.5898,44084,0
2010-03-16,7.6224,7.6925,7.5944,7.6878,162695,0
2010-03-17,7.7298,7.7671,7.7112,7.7158,95519,0
2010-03-18,7.7158,7.7252,7.6085,7.6365,108675,0
2010-03-19,7.6646,7.6646,7.5104,7.5198,159724,0
2010-03-22,7.4542,7.6224,7.4263,7.5804,178131,0
2010-03-23,7.5616,7.6925,7.4823,7.6178,150598,0
2010-03-24,7.5616,7.6037,7.501,7.5758,99054,0
2010-03-25,7.6739,7.6832,7.5664,7.5992,83913,0
2010-03-26,7.5898,7.6317,7.5385,7.6178,98450,0
2010-03-29,7.6832,7.7952,7.6459,7.7392,120072,0
2010-03-30,7.7813,7.8466,7.7252,7.8466,149686,0
2010-03-31,7.8373,7.8466,7.6878,7.7906,191727,0
2010-04-01,7.8886,7.8886,7.7767,7.8653,73980,0
2010-04-05,7.9306,7.9354,7.8841,7.912,100015,0
2010-04-06,7.8933,8.0802,7.8699,8.0802,177610,0
2010-04-07,8.0568,8.1034,7.9541,8.0287,162863,0
2010-04-08,7.94,8.1736,7.8841,8.0895,111139,0
2010-04-09,8.2155,8.2155,8.0287,8.0615,102833,0
2010-04-12,8.1409,8.1409,7.8653,7.926,79833,0
2010-04-13,7.9448,8.1642,7.9306,8.0335,195593,0
2010-04-14,7.9867,8.1034,7.9634,8.0101,66080,0
2010-04-15,8.0708,8.0802,7.94,7.9634,80767,0
2010-04-16,8.1034,8.1268,7.8841,7.912,124713,0
2010-04-19,7.7813,7.8699,7.7767,7.7952,125333,0
2010-04-20,7.6832,7.9541,7.6832,7.8653,70524,0
2010-04-21,7.8747,7.8747,7.7813,7.8606,129399,0
2010-04-22,7.6459,7.8606,7.6459,7.8045,130522,0
2010-04-23,7.6861,7.8289,7.667,7.8146,134886,0
2010-04-26,7.8233,7.8886,7.7485,7.7767,104487,0
2010-04-27,7.7532,7.8233,7.6691,7.7532,193972,0
2010-04-28,7.7298,7.7767,7.641,7.6925,100825,0
2010-04-29,7.6646,7.6971,7.6317,7.6646,80395,0
2010-04-30,7.641,7.6691,7.5478,7.5758,74888,0
2010-05-03,7.6597,7.6878,7.5385,7.6552,78970,0
2010-05-04,7.5992,7.5992,7.3282,7.4075,230041,0
2010-05-05,7.3656,7.3656,7.1927,7.2535,252393,0
2010-05-06,7.1134,7.3282,6.4922,6.679,361120,0
2010-05-07,6.7537,6.8938,6.679,6.8098,232462,0
2010-05-10,6.9919,7.2301,6.9872,7.0806,139362,0
2010-05-11,7.1134,7.1741,7.0059,7.0901,76967,0
2010-05-12,7.0994,7.1087,7.0339,7.0759,54071,0
2010-05-13,7.1134,7.132,7.0572,7.0806,42712,0
2010-05-14,7.0946,7.0946,6.805,6.9078,76599,0
2010-05-17,7.0153,7.0153,6.6603,6.7817,113732,0
2010-05-18,6.7817,6.9826,6.6976,6.7024,135453,0
2010-05-19,6.665,6.6836,6.3894,6.5575,298675,0
2010-05-20,6.4268,6.4875,6.2119,6.2119,82096,0
2010-05-21,6.0531,6.324,5.9737,6.1933,123296,0
2010-05-24,6.2119,6.3147,6.1933,6.254,76817,0
2010-05-25,6.0391,6.0672,5.8103,6.0297,142205,0
2010-05-26,6.0111,6.2492,6.0111,6.1466,116490,0
2010-05-27,6.3707,6.5248,6.31,6.5248,215243,0
2010-05-28,6.5341,6.6043,6.4454,6.5856,156857,0
2010-06-01,6.4968,6.7069,6.4968,6.665,135423,0
2010-06-02,6.6556,6.9919,6.6556,6.9498,225177,0
2010-06-03,6.9591,7.0059,6.8286,6.9125,101627,0
2010-06-04,6.936,6.9778,6.6883,6.7163,92385,0
2010-06-07,6.6743,6.721,6.5389,6.5482,197386,0
2010-06-08,6.5949,6.7117,6.5389,6.693,181963,0
2010-06-09,6.7256,6.8098,6.5715,6.6229,155761,0
2010-06-10,6.7631,6.8517,6.6696,6.8379,139033,0
2010-06-11,6.7724,7.1134,6.7163,7.1134,163075,0
2010-06-14,7.2347,7.2347,6.9125,6.9546,124688,0
2010-06-15,7.0994,7.2862,7.0339,7.2114,378510,0
2010-06-16,7.2488,7.3562,7.1507,7.1741,127479,0
2010-06-17,7.1553,7.3375,7.1507,7.2021,102953,0
2010-06-18,7.2768,7.4216,7.2067,7.2114,154703,0
2010-06-21,7.2395,7.515,7.216,7.3002,247464,0
2010-06-22,7.3609,7.4356,7.1694,7.1694,251143,0
2010-06-23,7.216,7.2674,7.0759,7.1741,271601,0
2010-06-24,7.1694,7.244,7.118,7.2067,177647,0
2010-06-25,7.2207,7.2768,7.1787,7.1881,104962,0
2010-06-28,7.2629,7.2629,7.0759,7.0759,97674,0
2010-06-29,7.0759,7.104,6.7349,6.8004,241671,0
2010-06-30,6.7955,6.9432,6.6956,6.7289,154002,0
2010-07-01,6.7537,6.861,6.6556,6.833,210034,0
2010-07-02,6.8191,6.8423,6.6836,6.7398,144138,0
2010-07-06,6.8472,6.9498,6.7024,6.7817,116969,0
2010-07-07,6.7817,6.9966,6.7771,6.9733,135762,0
2010-07-08,6.9778,7.0994,6.9125,7.0946,151635,0
2010-07-09,6.9966,7.2395,6.9919,7.1741,182282,0
2010-07-12,7.16,7.1974,7.0246,7.0665,68719,0
2010-07-13,7.1507,7.1507,7.0292,7.118,117236,0
2010-07-14,7.1134,7.1507,6.9778,7.0806,132895,0
2010-07-15,7.1087,7.1507,7.0199,7.0994,100271,0
2010-07-16,7.0106,7.0759,6.8752,6.9453,89850,0
2010-07-19,7.0479,7.0901,6.8797,6.9172,124541,0
2010-07-20,6.7817,6.9684,6.7817,6.9684,145457,0
2010-07-21,6.9919,6.9919,6.8191,6.8286,103520,0
2010-07-22,6.833,6.9591,6.833,6.9172,187592,0
2010-07-23,6.8517,6.9453,6.833,6.9453,102900,0
2010-07-26,6.9591,6.9733,6.8891,6.9405,123242,0
2010-07-27,6.9591,6.9591,6.8565,6.8565,101992,0
2010-07-28,6.7724,6.8984,6.7584,6.8845,89364,0
2010-07-29,6.8891,6.8891,6.8098,6.8517,95268,0
2010-07-30,6.8144,6.8891,6.7537,6.833,51471,0
2010-08-02,6.8379,6.9733,6.8379,6.9591,137018,0
2010-08-03,6.8752,7.0059,6.8752,6.964,134308,0
2010-08-04,6.9311,7.0759,6.9311,7.0759,237288,0
2010-08-05,6.9872,7.2488,6.964,7.244,114725,0
2010-08-06,7.1927,7.2581,7.1413,7.2488,55941,0
2010-08-09,7.2629,7.5336,7.2114,7.5336,196080,0
2010-08-10,7.5336,7.6224,7.3235,7.5898,206304,0
2010-08-11,7.3516,7.5523,7.3516,7.5243,148338,0
2010-08-12,7.473,7.5523,7.4169,7.515,114165,0
2010-08-13,7.5056,7.6925,7.4449,7.6739,123590,0
2010-08-16,7.4075,7.5478,7.2862,7.487,115579,0
2010-08-17,7.487,7.641,7.487,7.515,99227,0
2010-08-18,7.4777,7.5056,7.3048,7.3889,124777,0
2010-08-19,7.2815,7.2815,7.1694,7.2067,76519,0
2010-08-20,7.1834,7.2674,7.16,7.2207,72360,0
2010-08-23,7.2395,7.3002,7.2021,7.2067,41849,0
2010-08-24,7.2301,7.2301,7.0246,7.0246,71657,0
2010-08-25,6.936,6.9826,6.7537,6.8752,182463,0
2010-08-26,6.8423,7.0339,6.7817,6.9405,95637,0
2010-08-27,7.0386,7.0386,6.833,6.9778,113909,0
2010-08-30,6.9032,6.9733,6.8704,6.9453,69787,0
2010-08-31,6.9527,7.0479,6.9337,6.986,72483,0
2010-09-01,7.0901,7.1367,6.9919,7.1274,118595,0
2010-09-02,7.2021,7.3656,7.1367,7.3422,120359,0
2010-09-03,7.4263,7.4263,7.1227,7.1974,145940,0
2010-09-07,7.1274,7.1927,7.0106,7.1413,114739,0
2010-09-08,7.2067,7.216,7.0994,7.1227,67317,0
2010-09-09,7.2067,7.2768,7.146,7.2067,90857,0
2010-09-10,7.2301,7.3842,7.2301,7.3609,87844,0
2010-09-13,7.4683,7.4683,7.244,7.2862,141091,0
2010-09-14,7.2395,7.2862,7.1927,7.2629,143130,0
2010-09-15,7.1741,7.1834,7.1087,7.1834,87030,0
2010-09-16,7.1134,7.1553,7.0713,7.1507,82768,0
2010-09-17,7.2114,7.216,7.0806,7.0806,376670,0
2010-09-20,7.1694,7.2581,7.1413,7.2488,91546,0
2010-09-21,7.2955,7.3562,7.2395,7.3095,247189,0
2010-09-22,7.3328,7.3795,7.3095,7.3375,155525,0
2010-09-23,7.3375,7.3749,7.244,7.3188,155694,0
2010-09-24,7.3375,7.5571,7.3375,7.5336,383530,0
2010-09-27,7.5804,7.7065,7.5104,7.5709,167869,0
2010-09-28,7.6085,7.7298,7.5429,7.7252,163266,0
2010-09-29,7.7532,7.7627,7.6459,7.7205,123329,0
2010-09-30,7.7532,7.7952,7.6878,7.7205,108244,0
2010-10-01,7.7298,7.7532,7.5709,7.7112,156788,0
2010-10-04,7.7252,7.7252,7.5198,7.6504,129772,0
2010-10-05,7.6459,7.7158,7.5804,7.641,135071,0
2010-10-06,7.6925,7.7065,7.5478,7.6552,112221,0
2010-10-07,7.6037,7.6365,7.487,7.5804,126373,0
2010-10-08,7.6224,7.6365,7.5198,7.6131,48454,0
2010-10-11,7.6504,7.6597,7.5478,7.5851,76235,0
2010-10-12,7.5898,7.5944,7.5056,7.5571,126824,0
2010-10-13,7.6504,7.7065,7.5898,7.6131,173900,0
2010-10-14,7.6085,7.6224,7.515,7.5898,149396,0
2010-10-15,7.6691,7.6878,7.6131,7.6878,195428,0
2010-10-18,7.6459,7.8139,7.6459,7.8139,230057,0
2010-10-19,7.7578,7.9306,7.7065,7.8,252342,0
2010-10-20,7.8233,7.8233,7.7158,7.8233,310025,0
2010-10-21,7.8466,7.9073,7.8233,7.8699,180271,0
2010-10-22,7.8886,7.8886,7.8,7.8326,80048,0
2010-10-25,7.9354,8.0474,7.8699,7.9587,127459,0
2010-10-26,7.9961,8.0989,7.9587,8.0989,138363,0
2010-10-27,8.0708,8.7293,7.9867,8.5425,974029,0
2010-10-28,8.5192,8.5192,8.0661,8.4071,230857,0
2010-10-29,8.3576,8.4003,8.1765,8.4003,121003,0
2010-11-01,8.4071,8.5238,8.3509,8.5192,145005,0
2010-11-02,8.5892,8.7667,8.5285,8.7153,239304,0
2010-11-03,8.692,9.089,8.664,9.089,337923,0
2010-11-04,9.089,9.729,9.089,9.537,373144,0
2010-11-05,9.4681,9.598,9.131,9.4444,254856,0
2010-11-08,9.542,9.542,9.3412,9.3834,179629,0
2010-11-09,9.3412,9.51,9.3086,9.35,183698,0
2010-11-10,9.4305,9.4305,8.9956,9.2525,239491,0
2010-11-11,9.2572,9.2572,8.9722,9.1216,157058,0
2010-11-12,9.0704,9.1077,8.6827,8.7808,180252,0
2010-11-15,8.7435,8.8834,8.4071,8.8508,192636,0
2010-11-16,8.8554,8.8602,8.72,8.8134,172327,0
2010-11-17,8.8695,9.0283,8.8274,9.0097,156568,0
2010-11-18,9.1964,9.524,9.0984,9.4067,349154,0
2010-11-19,9.3364,9.4256,9.2525,9.4107,142674,0
2010-11-22,9.3648,9.4256,9.2945,9.3696,166790,0
2010-11-23,9.2665,9.3314,9.1777,9.2338,112348,0
2010-11-24,9.2244,9.4998,9.2011,9.4394,261943,0
2010-11-26,9.4632,9.481,9.3177,9.4256,88146,0
2010-11-29,9.4067,9.4206,9.2479,9.3696,157489,0
2010-11-30,9.3962,9.3962,9.2243,9.2814,170975,0
2010-12-01,9.4305,9.519,9.3412,9.3922,221222,0
2010-12-02,9.3598,9.598,9.3598,9.4711,204485,0
2010-12-03,9.529,9.608,9.4681,9.4998,188213,0
2010-12-06,9.556,9.934,9.556,9.804,227676,0
2010-12-07,9.967,10.266,9.836,10.163,224157,0
2010-12-08,10.201,10.452,10.093,10.345,264798,0
2010-12-09,10.5,10.83,10.443,10.555,513643,0
2010-12-10,10.546,11.134,10.495,11.046,420323,0
2010-12-13,11.172,11.414,11.163,11.271,385554,0
2010-12-14,11.414,11.494,11.093,11.103,174704,0
2010-12-15,11.158,11.196,10.742,10.816,390422,0
2010-12-16,10.77,11.005,10.747,10.991,127586,0
2010-12-17,11.027,11.031,10.929,10.957,119214,0
2010-12-20,10.976,11.237,10.948,11.213,189353,0
2010-12-21,11.326,11.433,11.247,11.298,236146,0
2010-12-22,11.326,11.424,11.303,11.373,355738,0
2010-12-23,11.406,11.429,11.209,11.28,219092,0
2010-12-27,11.316,11.625,11.261,11.565,204678,0
2010-12-28,11.63,11.668,11.41,11.531,204855,0
2010-12-29,11.548,12.191,11.548,12.091,360199,0
2010-12-30,12.31,12.715,12.215,12.3,442767,0
2010-12-31,12.41,12.52,12.315,12.319,212730,0
2011-01-03,12.546,12.765,12.508,12.536,568427,0
2011-01-04,12.728,12.882,12.34,12.41,491550,0
2011-01-05,12.391,12.802,12.391,12.784,363878,0
2011-01-06,12.737,12.993,12.737,12.849,457783,0
2011-01-07,12.924,13.045,12.789,12.89,492121,0
2011-01-10,12.929,13.069,12.868,13.003,395159,0
2011-01-11,13.022,13.288,13.022,13.172,699923,0
2011-01-12,13.167,13.363,12.863,12.924,499146,0
2011-01-13,12.839,12.975,12.331,12.456,425021,0
2011-01-14,12.149,12.149,11.597,12.115,861471,0
2011-01-18,12.158,12.331,12.101,12.13,357369,0
2011-01-19,12.251,12.26,11.914,11.933,210483,0
2011-01-20,11.929,11.929,11.723,11.766,234487,0
2011-01-21,11.677,11.891,11.49,11.536,592401,0
2011-01-24,11.401,11.775,11.373,11.771,334007,0
2011-01-25,11.766,11.766,11.584,11.713,271716,0
2011-01-26,11.784,12.302,11.737,12.302,360536,0
2011-01-27,12.382,12.466,12.097,12.34,228058,0
2011-01-28,12.237,12.256,11.952,12.19,409888,0
2011-01-31,12.253,12.353,12.11,12.353,255081,0
2011-02-01,12.358,12.391,12.092,12.289,164005,0
2011-02-02,12.167,12.251,11.877,11.896,416934,0
2011-02-03,11.83,11.859,11.527,11.742,247370,0
2011-02-04,11.793,11.793,11.584,11.63,118313,0
2011-02-07,11.663,11.663,11.144,11.196,345354,0
2011-02-08,11.172,11.172,10.715,10.976,634673,0
2011-02-09,10.976,11.182,10.845,10.967,218998,0
2011-02-10,10.888,10.938,10.574,10.696,337164,0
2011-02-11,10.711,10.742,10.518,10.691,284229,0
2011-02-14,10.728,10.859,10.574,10.701,251223,0
2011-02-15,10.579,10.672,10.369,10.531,177019,0
2011-02-16,10.565,10.574,10.331,10.359,191918,0
2011-02-18,10.117,10.388,10.093,10.373,280105,0
2011-02-22,10.742,11.158,10.51,10.888,706249,0
2011-02-23,11.005,11.187,10.518,10.555,515954,0
2011-02-24,11.093,11.093,10.411,10.668,368430,0
2011-02-25,10.79,10.878,10.649,10.687,252296,0
2011-02-28,10.819,10.906,10.648,10.748,288916,0
2011-03-01,10.78,10.78,10.425,10.663,302278,0
2011-03-02,10.649,10.742,10.354,10.383,277329,0
2011-03-03,10.433,10.603,10.397,10.467,195319,0
2011-03-04,10.467,10.584,10.304,10.57,209441,0
2011-03-07,10.751,11.098,10.723,11.036,434610,0
2011-03-08,11.089,11.205,10.972,11.06,301797,0
2011-03-09,11.027,11.046,10.883,10.929,244394,0
2011-03-10,10.878,10.878,10.369,10.663,339694,0
2011-03-11,10.309,10.429,10.089,10.35,222469,0
2011-03-14,10.299,10.476,10.042,10.108,303561,0
2011-03-15,9.738,9.892,9.598,9.823,184794,0
2011-03-16,9.823,9.976,9.4632,9.574,333678,0
2011-03-17,9.591,10.067,9.553,10.01,240752,0
2011-03-18,10.22,10.233,9.967,10.065,230456,0
2011-03-21,10.322,10.835,10.322,10.574,285434,0
2011-03-22,10.658,10.719,10.429,10.429,182023,0
2011-03-23,10.452,10.63,10.229,10.29,207803,0
2011-03-24,10.608,10.608,10.345,10.505,269862,0
2011-03-25,10.914,10.938,10.433,10.546,263763,0
2011-03-28,10.621,10.649,10.322,10.486,403105,0
2011-03-29,10.51,10.527,10.354,10.481,177591,0
2011-03-30,10.42,10.555,10.402,10.462,201054,0
2011-03-31,10.416,10.472,10.277,10.32,167808,0
2011-04-01,10.377,10.429,10.286,10.315,172407,0
2011-04-04,10.318,10.574,10.271,10.56,221163,0
2011-04-05,10.511,10.887,10.506,10.882,403842,0
2011-04-06,10.902,11.153,10.78,10.929,311115,0
2011-04-07,10.862,11.082,10.862,10.862,106930,0
2011-04-08,10.948,10.948,10.511,10.619,291919,0
2011-04-11,10.687,10.766,10.443,10.471,163345,0
2011-04-12,10.429,10.486,10.152,10.462,288741,0
2011-04-13,10.462,10.555,10.354,10.481,154858,0
2011-04-14,10.505,10.555,10.22,10.505,141322,0
2011-04-15,10.524,10.719,10.416,10.543,207092,0
2011-04-18,10.557,10.638,10.343,10.601,190296,0
2011-04-19,10.733,10.996,10.606,10.911,360070,0
2011-04-20,11.01,11.214,10.828,10.928,140194,0
2011-04-21,11.033,11.292,10.938,11.062,296961,0
2011-04-25,11.2,11.209,10.796,10.877,314161,0
2011-04-26,10.877,11.048,10.872,10.887,291906,0
2011-04-27,10.791,10.857,10.548,10.857,238360,0
2011-04-28,10.833,10.877,10.638,10.738,320723,0
2011-04-29,10.738,10.933,10.662,10.862,135377,0
2011-05-02,10.911,10.996,10.743,10.757,114886,0
2011-05-03,10.782,10.815,10.462,10.477,128649,0
2011-05-04,10.438,10.438,9.829,10.072,422632,0
2011-05-05,9.976,10.181,9.857,10.02,152482,0
2011-05-06,10.047,10.252,9.796,9.867,233411,0
2011-05-09,9.857,10.043,9.857,9.967,128294,0
2011-05-10,9.986,10.291,9.962,10.234,153475,0
2011-05-11,10.22,10.343,10.047,10.072,135665,0
2011-05-12,10.001,10.02,9.801,9.929,293114,0
2011-05-13,9.881,9.972,9.715,9.939,100655,0
2011-05-16,9.871,10.006,9.748,9.843,162206,0
2011-05-17,9.81,9.981,9.738,9.925,121310,0
2011-05-18,9.762,10.052,9.762,10.029,145644,0
2011-05-19,10.034,10.167,10.001,10.043,141095,0
2011-05-20,10.015,10.024,9.801,9.91,95439,0
2011-05-23,9.786,9.796,9.643,9.725,91162,0
2011-05-24,9.82,9.896,9.701,9.701,114965,0
2011-05-25,9.643,9.929,9.548,9.901,101850,0
2011-05-26,9.948,9.981,9.776,9.834,87964,0
2011-05-27,9.881,9.952,9.834,9.881,65515,0
2011-05-31,9.91,10.22,9.876,9.939,137684,0
2011-06-01,10.167,10.167,9.696,9.715,158882,0
2011-06-02,9.701,9.753,9.3716,9.662,84143,0
2011-06-03,9.4097,9.705,9.3766,9.648,159257,0
2011-06-06,9.576,9.643,9.3334,9.3814,135044,0
2011-06-07,9.4048,9.4196,9.1813,9.1861,135028,0
2011-06-08,9.1003,9.2052,8.7338,9.0527,182548,0
2011-06-09,9.029,9.0908,8.8909,8.9527,402681,0
2011-06-10,8.8575,9.0241,8.7623,8.8146,145364,0
2011-06-13,8.767,8.7909,8.5289,8.6574,304018,0
2011-06-14,8.7528,8.8718,8.6765,8.8195,100878,0
2011-06-15,8.7623,8.786,8.4385,8.6289,261723,0
2011-06-16,8.6384,8.8004,8.5384,8.7384,184123,0
2011-06-17,8.8004,8.8004,8.5718,8.5861,546240,0
2011-06-20,8.5384,8.7719,8.5384,8.7433,112612,0
2011-06-21,8.8099,8.9147,8.7004,8.8671,124456,0
2011-06-22,8.8146,9.0576,8.7909,8.8861,115106,0
2011-06-23,8.8099,9.0004,8.6242,8.9194,209827,0
2011-06-24,8.8385,8.967,8.7099,8.8671,153360,0
2011-06-27,8.848,9.1147,8.8146,8.9432,168157,0
2011-06-28,8.9527,9.129,8.9527,9.0051,44553,0
2011-06-29,9.048,9.1861,8.9289,9.0766,83339,0
2011-06-30,9.0813,9.2957,9.0576,9.2243,83742,0
2011-07-01,9.1861,9.4711,9.1861,9.3716,95517,0
2011-07-05,9.505,9.653,9.2861,9.2957,264540,0
2011-07-06,9.2289,9.3052,9.1575,9.2671,70794,0
2011-07-07,9.3432,9.4196,9.2528,9.3197,69434,0
2011-07-08,9.1813,9.2623,9.0908,9.2243,90310,0
2011-07-11,9.0861,9.1147,8.9099,8.9765,137830,0
2011-07-12,8.8385,8.9814,8.8337,8.8909,82418,0
2011-07-13,8.8909,8.9861,8.8385,8.9337,169994,0
2011-07-14,8.9861,9.0766,8.8671,9.0146,68239,0
2011-07-15,9.0432,9.1575,8.9861,9.1528,75725,0
2011-07-18,9.048,9.048,8.767,8.829,260485,0
2011-07-19,8.8575,8.967,8.848,8.9194,107956,0
2011-07-20,8.9004,9.0195,8.8433,8.9385,40663,0
2011-07-21,8.9527,9.1337,8.9385,9.1194,71719,0
2011-07-22,9.1194,9.2004,8.9147,9.1861,117061,0
2011-07-25,9.1337,9.3197,9.01,9.2957,142785,0
2011-07-26,9.3285,9.4859,9.248,9.2766,258669,0
2011-07-27,9.2099,9.3618,9.1003,9.2861,107982,0
2011-07-28,9.1718,9.3864,9.1623,9.2719,136442,0
2011-07-29,9.1623,9.3912,9.1528,9.3334,107002,0
2011-08-01,9.566,9.681,9.3246,9.634,165073,0
2011-08-02,9.558,9.62,9.2861,9.2909,197684,0
2011-08-03,9.2719,9.62,9.1385,9.581,291863,0
2011-08-04,9.4483,9.576,9.2385,9.2766,331404,0
2011-08-05,9.2719,9.2957,8.5908,8.7623,230373,0
2011-08-08,8.267,8.4289,7.6575,7.6861,286252,0
2011-08-09,7.7147,7.9479,7.4908,7.9242,158071,0
2011-08-10,7.7908,7.9242,7.6193,7.6241,91073,0
2011-08-11,7.7147,8.1479,7.6241,8.0241,125575,0
2011-08-12,8.1003,8.1956,7.8575,7.9623,79337,0
2011-08-15,8.1051,8.2861,8.0575,8.2432,90364,0
2011-08-16,8.1622,8.3622,8.0718,8.2718,165075,0
2011-08-17,8.2575,8.3576,8.2385,8.3241,82877,0
2011-08-18,8.0337,8.0813,7.8146,7.8908,142157,0
2011-08-19,7.7574,7.9337,7.7337,7.8956,127217,0
2011-08-22,8.0337,8.0337,7.5717,7.6002,90376,0
2011-08-23,7.6575,7.8004,7.5717,7.8004,113232,0
2011-08-24,7.7766,7.9003,7.6956,7.8908,140350,0
2011-08-25,7.9003,7.9003,7.667,7.7289,61135,0
2011-08-26,7.6432,8.1861,7.5289,7.9433,137530,0
2011-08-29,8.0765,8.2337,7.867,7.9003,173942,0
2011-08-30,7.8575,8.1813,7.8575,8.1384,37717,0
2011-08-31,8.1574,8.1909,7.9003,8.1622,164954,0
2011-09-01,8.1146,8.2432,8.067,8.2099,84696,0
2011-09-02,8.0337,8.2623,7.967,7.9765,80471,0
2011-09-06,7.8527,7.8527,7.5575,7.6479,162617,0
2011-09-07,7.7003,7.9623,7.7003,7.7861,104597,0
2011-09-08,7.767,7.9242,7.7052,7.7956,41813,0
2011-09-09,7.6527,7.6717,7.4622,7.5099,82351,0
2011-09-12,7.286,7.4717,7.1432,7.3908,104908,0
2011-09-13,7.386,7.4908,7.367,7.4574,60138,0
2011-09-14,7.486,7.6479,7.4336,7.6241,113774,0
2011-09-15,7.7623,7.9955,7.6717,7.7766,95367,0
2011-09-16,7.8004,7.8289,7.6051,7.8289,61742,0
2011-09-19,7.6908,7.7147,7.4908,7.6002,56660,0
2011-09-20,7.6193,7.7003,7.2813,7.4051,77880,0
2011-09-21,7.386,7.7193,7.3718,7.505,168493,0
2011-09-22,7.2528,7.4003,6.7622,6.8526,195091,0
2011-09-23,6.7765,7.0193,6.6907,6.9527,112269,0
2011-09-26,7.0717,7.0956,6.7908,6.9383,98754,0
2011-09-27,7.1718,7.2528,7.0241,7.0527,52181,0
2011-09-28,7.1051,7.1051,6.7003,6.8146,78415,0
2011-09-29,7.0956,7.0956,6.524,6.6812,57594,0
2011-09-30,6.5145,6.6193,6.4432,6.5479,66021,0
2011-10-03,6.4288,6.4764,6.0289,6.1146,150909,0
2011-10-04,5.7908,6.1479,5.6097,6.1192,189223,0
2011-10-05,6.1192,6.2622,5.9479,6.1622,92624,0
2011-10-06,6.1431,6.5003,6.1431,6.2859,160393,0
2011-10-07,6.3336,6.4718,6.2098,6.3289,71137,0
2011-10-10,6.5384,6.7289,6.4764,6.605,67357,0
2011-10-11,6.5098,6.5384,6.2908,6.4669,74404,0
2011-10-12,6.5335,6.7432,6.4718,6.5955,114088,0
2011-10-13,6.5955,6.6241,6.524,6.605,53785,0
2011-10-14,6.7146,6.9717,6.6336,6.8956,214993,0
2011-10-17,6.9051,7.0098,6.8098,6.8431,125456,0
2011-10-18,6.7289,6.9288,6.7051,6.8956,99389,0
2011-10-19,6.9051,6.9051,6.786,6.8241,83125,0
2011-10-20,6.7717,6.9146,6.686,6.8765,77657,0
2011-10-21,7.0098,7.1051,6.9432,7.0384,62741,0
2011-10-24,7.0812,7.2289,7.0479,7.1193,103779,0
2011-10-25,7.0765,7.1146,6.9146,7.0051,67418,0
2011-10-26,7.0289,7.0384,6.767,6.8622,85372,0
2011-10-27,7.0907,7.2098,6.9574,7.0669,140278,0
2011-10-28,6.967,6.9813,6.7765,6.8241,138112,0
2011-10-31,6.667,6.7622,6.667,6.6812,57989,0
2011-11-01,6.5289,6.5289,6.105,6.1717,123827,0
2011-11-02,6.4241,6.5955,6.3193,6.4288,124871,0
2011-11-03,6.5526,6.7336,6.5335,6.6621,80135,0
2011-11-04,6.648,6.648,6.386,6.4669,57976,0
2011-11-07,6.4527,6.6526,6.4527,6.6098,31365,0
2011-11-08,6.667,6.667,6.4908,6.5574,31559,0
2011-11-09,6.3669,6.5003,6.3241,6.3289,55943,0
2011-11-10,6.405,6.4859,6.3241,6.4193,77627,0
2011-11-11,6.5098,6.5335,6.4098,6.4908,40699,0
2011-11-14,6.4908,6.5717,6.3098,6.5289,45348,0
2011-11-15,6.5431,6.6526,6.4955,6.5908,60697,0
2011-11-16,6.5622,6.7146,6.5194,6.6812,174704,0
2011-11-17,6.6907,6.7098,6.4288,6.4813,65566,0
2011-11-18,6.5765,6.686,6.4288,6.6812,352628,0
2011-11-21,6.5765,6.786,6.5479,6.7241,173152,0
2011-11-22,6.6717,6.6812,6.5003,6.5194,65744,0
2011-11-23,6.4908,6.5289,6.1431,6.1861,89019,0
2011-11-25,6.1479,6.2574,5.9812,6.2051,45601,0
2011-11-28,6.4241,6.4241,5.7145,5.7908,132913,0
2011-11-29,5.8574,6.1907,5.8479,5.9526,130789,0
2011-11-30,6.0811,6.3241,5.9907,6.2859,152554,0
2011-12-01,6.2383,6.2432,6.0765,6.2002,89064,0
2011-12-02,6.2859,6.3336,6.1574,6.2241,83058,0
2011-12-05,6.2527,6.3622,6.1146,6.2574,68377,0
2011-12-06,6.2432,6.3146,6.1479,6.2908,76031,0
2011-12-07,6.2669,6.3479,6.1956,6.1956,116589,0
2011-12-08,6.1526,6.1526,5.8574,5.8574,80119,0
2011-12-09,5.8574,6.0384,5.805,5.9479,100999,0
2011-12-12,5.8621,6.1574,5.8574,6.0574,141786,0
2011-12-13,6.1146,6.1431,5.8765,5.9336,103855,0
2011-12-14,5.9098,5.9717,5.7383,5.8145,88725,0
2011-12-15,5.8479,5.9479,5.7908,5.8526,58881,0
2011-12-16,5.9098,6.2193,5.9098,6.0193,162632,0
2011-12-19,6.0955,6.1192,5.8574,5.8621,120024,0
2011-12-20,5.867,6.1241,5.867,6.0716,82460,0
2011-12-21,5.9859,6.0479,5.8765,5.9336,60847,0
2011-12-22,5.9622,6.1907,5.8811,6.1717,180418,0
2011-12-23,6.2002,6.2241,5.9907,6.1956,106905,0
2011-12-27,6.1907,6.2859,6.1526,6.2478,149675,0
2011-12-28,6.2859,6.2859,6.1097,6.2574,109657,0
2011-12-29,6.3051,6.3717,6.167,6.3146,124703,0
2011-12-30,6.3527,6.3527,5.9812,6.0097,214760,0
2012-01-03,6.2241,6.405,6.0574,6.3812,256227,0
2012-01-04,6.2527,6.667,6.2527,6.6575,229222,0
2012-01-05,6.6288,6.6621,6.4908,6.6241,112642,0
2012-01-06,6.6336,6.6431,6.586,6.6336,50624,0
2012-01-09,6.6431,6.6907,6.6098,6.6384,82371,0
2012-01-10,6.7146,6.8765,6.6431,6.8336,309138,0
2012-01-11,6.8336,6.8575,6.6717,6.7241,583801,0
2012-01-12,6.7479,6.9337,6.7194,6.7289,254996,0
2012-01-13,6.7146,6.7384,6.5955,6.7336,97722,0
2012-01-17,6.9002,7.1432,6.8765,7.1003,159954,0
2012-01-18,7.1193,7.2718,7.1193,7.2003,95964,0
2012-01-19,7.267,7.3908,7.2146,7.286,130972,0
2012-01-20,7.2194,7.2528,7.1432,7.2384,84664,0
2012-01-23,7.2765,7.5385,7.2528,7.4051,126427,0
2012-01-24,7.5004,8.2051,7.4908,8.1574,395124,0
2012-01-25,8.086,8.1574,7.886,8.0956,134151,0
2012-01-26,8.167,8.1909,7.7003,7.7432,186019,0
2012-01-27,7.7052,7.9194,7.6337,7.867,118601,0
2012-01-30,7.7718,7.8527,7.5004,7.6193,161565,0
2012-01-31,7.8575,7.8575,7.6289,7.7337,143193,0
2012-02-01,7.7718,7.8051,7.6289,7.6717,64677,0
2012-02-02,7.6861,7.7147,7.5622,7.5861,84612,0
2012-02-03,7.7574,7.7574,7.3622,7.3765,140503,0
2012-02-06,7.3194,7.3718,7.1813,7.348,211009,0
2012-02-07,7.3622,7.3622,7.1527,7.1718,94807,0
2012-02-08,7.1813,7.6479,7.0003,7.6098,359020,0
2012-02-09,7.486,7.505,7.0574,7.1193,180315,0
2012-02-10,7.1051,7.2528,7.0574,7.2146,152275,0
2012-02-13,7.3526,7.5241,7.2574,7.4194,222120,0
2012-02-14,7.4717,7.5289,7.0241,7.0765,212930,0
2012-02-15,7.1193,7.186,7.0479,7.1622,237769,0
2012-02-16,7.1383,7.2289,7.1098,7.1956,85321,0
2012-02-17,7.186,7.267,7.1527,7.1908,37155,0
2012-02-21,7.2289,7.2384,7.1242,7.1383,56045,0
2012-02-22,7.1337,7.2003,7.1288,7.1479,42708,0
2012-02-23,7.2051,7.3099,7.1383,7.286,94845,0
2012-02-24,7.2574,7.3194,7.1718,7.1813,56519,0
2012-02-27,7.1574,7.1813,7.0336,7.0527,76714,0
2012-02-28,7.0717,7.0812,6.9765,6.9955,35717,0
2012-02-29,6.9955,7.0574,6.7812,6.8956,179045,0
2012-03-01,6.9098,6.967,6.8385,6.8956,85017,0
2012-03-02,6.8289,6.8907,6.6812,6.7194,118775,0
2012-03-05,6.7003,6.7289,6.5955,6.5955,74320,0
2012-03-06,6.505,6.5526,6.1907,6.2098,375752,0
2012-03-07,6.2669,6.3193,6.2432,6.2813,56489,0
2012-03-08,6.3146,6.3765,6.2337,6.2764,67048,0
2012-03-09,6.2764,6.3003,6.2098,6.2383,65737,0
2012-03-12,6.1956,6.2527,5.9431,5.9431,174392,0
2012-03-13,5.9574,6.067,5.9526,6.0621,113359,0
2012-03-14,6.0526,6.1241,5.9907,6.0526,353541,0
2012-03-15,6.1146,6.2764,6.0765,6.2669,133376,0
2012-03-16,6.2622,6.3051,6.1861,6.2669,845309,0
2012-03-19,6.2717,6.5622,6.2669,6.5479,222131,0
2012-03-20,6.5145,6.5145,6.3289,6.3527,123177,0
2012-03-21,6.3717,6.6526,6.2146,6.6384,434665,0
2012-03-22,6.567,6.5717,6.1861,6.1956,207285,0
2012-03-23,6.2241,6.3669,6.2051,6.2288,309888,0
2012-03-26,6.2383,6.2383,6.1907,6.2337,129288,0
2012-03-27,6.3431,6.5194,6.2908,6.3051,244143,0
2012-03-28,6.3051,6.3051,6.1907,6.2098,112587,0
2012-03-29,6.2383,6.3574,6.1526,6.3384,278041,0
2012-03-30,6.3622,6.4574,6.3622,6.4098,203524,0
2012-04-02,6.3907,6.3907,6.1431,6.1765,166035,0
2012-04-03,6.1622,6.1622,5.8716,5.9526,132950,0
2012-04-04,5.8574,5.8574,5.4478,5.505,446679,0
2012-04-05,5.4763,5.5859,5.4526,5.5859,177661,0
2012-04-09,5.4336,5.4336,5.2384,5.2574,203322,0
2012-04-10,5.2384,5.3478,5.1335,5.3478,328494,0
2012-04-11,5.3907,5.5621,5.3811,5.4763,199586,0
2012-04-12,5.5193,5.8765,5.4812,5.805,433395,0
2012-04-13,5.7145,5.7669,5.6669,5.7003,247473,0
2012-04-16,5.6955,5.7098,5.5098,5.6907,619058,0
2012-04-17,5.8098,5.8098,5.6527,5.6812,598120,0
2012-04-18,5.6241,5.7622,5.5098,5.5764,764647,0
2012-04-19,5.5193,5.6193,5.4763,5.5669,509945,0
2012-04-20,5.5954,5.7574,5.5002,5.6717,446727,0
2012-04-23,5.5669,5.7955,5.4763,5.7288,208029,0
2012-04-24,5.7241,5.8765,5.5669,5.6002,172713,0
2012-04-25,5.6431,5.6765,5.4763,5.4907,95287,0
2012-04-26,5.4955,5.524,5.2955,5.3335,270785,0
2012-04-27,5.3145,5.3335,5.186,5.324,256736,0
2012-04-30,5.3335,5.4573,5.2764,5.4287,135562,0
2012-05-01,5.405,5.4573,5.3621,5.4383,132120,0
2012-05-02,5.386,5.4336,5.386,5.4192,134713,0
2012-05-03,5.4192,5.4763,5.2192,5.305,439859,0
2012-05-04,5.2955,5.3574,5.1526,5.2574,115621,0
2012-05-07,5.2097,5.2097,5.0193,5.0479,93958,0
2012-05-08,5.0049,5.0098,4.6859,4.7954,377667,0
2012-05-09,4.7097,5.305,4.6811,5.2526,310232,0
2012-05-10,5.2669,5.4002,5.1526,5.2146,208175,0
2012-05-11,5.1574,5.1574,4.9764,4.9859,90683,0
2012-05-14,4.8907,4.9002,4.6335,4.6431,246691,0
2012-05-15,4.6621,4.6621,4.3811,4.4383,296115,0
2012-05-16,4.4383,4.586,4.4193,4.5097,150275,0
2012-05-17,4.5716,4.5716,4.3525,4.424,94985,0
2012-05-18,4.4669,4.6145,4.4621,4.6097,333728,0
2012-05-21,4.6145,4.6193,4.5145,4.5574,109074,0
2012-05-22,4.5574,4.5574,4.4001,4.4621,247521,0
2012-05-23,4.4096,4.424,4.324,4.3859,170835,0
2012-05-24,4.4096,4.4096,4.2383,4.2478,160953,0
2012-05-25,4.2383,4.4573,4.2383,4.4526,100485,0
2012-05-29,4.4859,4.5049,4.3525,4.3955,135416,0
2012-05-30,4.343,4.343,4.0811,4.0907,170208,0
2012-05-31,4.1144,4.1335,3.9526,4.0859,239321,0
2012-06-01,4.0668,4.0811,3.924,4.0716,138719,0
2012-06-04,4.043,4.1383,3.9572,3.9763,200366,0
2012-06-05,3.9763,4.0335,3.8716,3.9097,147994,0
2012-06-06,3.9763,4.1335,3.9763,4.0716,104567,0
2012-06-07,4.1239,4.1239,3.8097,3.8097,168013,0
2012-06-08,3.7716,3.7811,3.6955,3.724,239478,0
2012-06-11,3.7192,3.8906,3.7192,3.7764,203307,0
2012-06-12,3.7478,3.7859,3.643,3.6669,187456,0
2012-06-13,3.5954,3.6383,3.4287,3.4573,289376,0
2012-06-14,3.3192,3.5573,3.2431,3.5383,486308,0
2012-06-15,3.462,4.0144,3.462,3.9621,1092124,0
2012-06-18,3.9668,4.0621,3.8287,4.0335,277292,0
2012-06-19,4.0763,4.0763,3.7764,3.843,423164,0
2012-06-20,3.886,3.886,3.5954,3.6193,294027,0
2012-06-21,3.5906,3.662,3.562,3.5715,159605,0
2012-06-22,3.6049,3.6906,3.6049,3.6669,99211,0
2012-06-25,3.6193,3.6193,3.4715,3.4953,139854,0
2012-06-26,3.4525,3.6525,3.4525,3.5906,201287,0
2012-06-27,3.6479,3.7192,3.5954,3.6574,78908,0
2012-06-28,3.6144,3.6906,3.5239,3.5478,146378,0
2012-06-29,3.6479,3.6859,3.5715,3.6193,169364,0
2012-07-02,3.5954,3.7287,3.5954,3.7096,95155,0
2012-07-03,3.7382,3.8049,3.7145,3.7954,71191,0
2012-07-05,3.7907,3.8478,3.7716,3.8192,77837,0
2012-07-06,3.8383,3.9526,3.8383,3.8763,207364,0
2012-07-09,3.8573,3.886,3.7001,3.7287,141341,0
2012-07-10,3.7096,3.7526,3.6574,3.7287,95275,0
2012-07-11,3.7764,3.7954,3.7145,3.7526,144087,0
2012-07-12,3.7811,3.8049,3.7621,3.7907,107742,0
2012-07-13,3.8002,3.8383,3.7478,3.8145,47643,0
2012-07-16,3.8097,3.8525,3.7621,3.8097,105626,0
2012-07-17,3.8145,3.9001,3.8145,3.8811,89806,0
2012-07-18,3.8621,3.8906,3.705,3.8002,170333,0
2012-07-19,3.9526,3.9716,3.724,3.8621,162385,0
2012-07-20,3.8287,3.9382,3.7287,3.8383,260590,0
2012-07-23,3.8335,4.024,3.8335,4.0097,145518,0
2012-07-24,3.9716,4.0478,3.9335,4.0097,109196,0
2012-07-25,4.0097,4.043,3.9145,4.0048,193398,0
2012-07-26,4.0478,4.1288,4.024,4.1002,120516,0
2012-07-27,4.0621,4.1335,3.9477,3.9477,116379,0
2012-07-30,3.8097,4.1621,3.8097,4.1335,244480,0
2012-07-31,4.1526,4.2002,4.0097,4.0192,66525,0
2012-08-01,4.0002,4.2288,3.9001,3.9621,182504,0
2012-08-02,3.9145,4.0907,3.886,3.9668,220938,0
2012-08-03,3.9763,4.1954,3.9763,4.0763,70738,0
2012-08-06,4.024,4.2478,3.9763,4.2478,125478,0
2012-08-07,4.2764,4.5287,4.2621,4.4573,194624,0
2012-08-08,4.405,4.5811,4.405,4.5621,126610,0
2012-08-09,4.5669,4.6145,4.3859,4.3859,79553,0
2012-08-10,4.3716,4.4145,4.2478,4.324,204555,0
2012-08-13,4.3098,4.5097,4.2859,4.4288,195140,0
2012-08-14,4.4478,4.5145,4.3335,4.362,259259,0
2012-08-15,4.405,4.4335,4.2859,4.3098,363228,0
2012-08-16,4.2859,4.3574,4.2335,4.2335,114016,0
2012-08-17,4.2383,4.2383,4.0954,4.1193,159768,0
2012-08-20,4.1002,4.1526,3.8811,3.9335,124880,0
2012-08-21,3.9431,4.1002,3.8955,3.9621,87908,0
2012-08-22,3.9097,3.9858,3.8811,3.886,109757,0
2012-08-23,3.886,3.905,3.8192,3.8478,77207,0
2012-08-24,3.8145,3.924,3.8145,3.8668,37562,0
2012-08-27,3.8525,3.9572,3.7192,3.8906,114320,0
2012-08-28,3.8763,4.0525,3.8621,3.9763,64012,0
2012-08-29,4.0192,4.0335,3.905,4.0335,87501,0
2012-08-30,4.0478,4.0478,3.8955,3.924,56191,0
2012-08-31,3.905,3.9526,3.8383,3.8383,88523,0
2012-09-04,3.8192,3.8192,3.7431,3.7716,55419,0
2012-09-05,3.7811,3.8097,3.7716,3.7907,22965,0
2012-09-06,3.7811,3.8668,3.7716,3.7907,65410,0
2012-09-07,3.8192,3.8525,3.7716,3.8287,33274,0
2012-09-10,3.8145,3.8192,3.6955,3.7001,92731,0
2012-09-11,3.6906,3.7478,3.6906,3.724,48483,0
2012-09-12,3.7192,3.9716,3.7192,3.9335,194797,0
2012-09-13,3.9526,4.1049,3.9526,4.1049,104901,0
2012-09-14,4.1526,4.3144,4.1526,4.2954,184803,0
2012-09-17,4.3098,4.4096,4.205,4.2478,123895,0
2012-09-18,4.2002,4.3669,4.1669,4.2573,50072,0
2012-09-19,4.2383,4.2716,4.0192,4.0907,118775,0
2012-09-20,4.0335,4.3144,4.024,4.2478,265626,0
2012-09-21,4.2859,4.2859,4.0383,4.1239,302921,0
2012-09-24,4.1193,4.2859,4.1144,4.2573,131938,0
2012-09-25,4.2478,4.2859,4.2002,4.2668,129382,0
2012-09-26,4.2383,4.2383,4.1526,4.1907,66428,0
2012-09-27,4.2383,4.2859,4.1526,4.2478,79609,0
2012-09-28,4.2383,4.4193,4.2383,4.3811,57575,0
2012-10-01,4.343,4.6669,4.343,4.5716,157370,0
2012-10-02,4.6002,4.6478,4.3811,4.4573,78114,0
2012-10-03,4.4193,4.5145,4.0573,4.3049,129914,0
2012-10-04,4.3049,4.5145,4.3049,4.4383,68290,0
2012-10-05,4.4478,4.5049,4.2192,4.3144,99941,0
2012-10-08,4.3144,4.4096,4.2192,4.2478,39957,0
2012-10-09,4.2478,4.2859,4.2097,4.2478,43882,0
2012-10-10,4.1907,4.2859,4.1907,4.2383,139590,0
2012-10-11,4.1907,4.2478,4.1812,4.2288,45803,0
2012-10-12,4.1812,4.3811,4.1716,4.2478,49413,0
2012-10-15,4.2097,4.2764,4.2097,4.2097,48448,0
2012-10-16,4.1716,4.2573,4.1716,4.2192,48494,0
2012-10-17,4.1621,4.2383,4.1049,4.1907,143601,0
2012-10-18,4.2002,4.2668,4.1526,4.2478,67978,0
2012-10-19,4.2097,4.2478,4.1049,4.2288,62277,0
2012-10-22,4.2288,4.2573,4.143,4.2288,67435,0
2012-10-23,4.0668,4.1335,4.0573,4.1144,229718,0
2012-10-24,4.1335,4.143,4.0478,4.1144,80971,0
2012-10-25,4.0859,4.2383,4.0859,4.2002,68299,0
2012-10-26,4.2192,4.2859,4.1335,4.2002,45122,0
2012-10-31,4.0478,4.1812,3.905,4.1716,272769,0
2012-11-01,4.1526,4.2478,3.924,4.2383,236534,0
2012-11-02,4.2097,4.2573,4.1335,4.1621,43773,0
2012-11-05,4.1239,4.2573,4.0859,4.1907,69611,0
2012-11-06,4.2097,4.2954,4.1621,4.2668,57172,0
2012-11-07,4.2668,4.2954,4.0859,4.2668,282064,0
2012-11-08,4.2192,4.2383,4.1716,4.2288,37675,0
2012-11-09,4.2002,4.2288,4.0287,4.0859,43562,0
2012-11-12,4.0383,4.1716,4.0002,4.0097,72756,0
2012-11-13,4.0002,4.0383,3.8955,3.9335,73637,0
2012-11-14,3.9145,3.9526,3.886,3.905,44762,0
2012-11-15,4.0859,4.0859,3.8002,3.8287,107037,0
2012-11-16,3.8097,3.8383,3.6764,3.705,145524,0
2012-11-19,3.724,3.8573,3.724,3.7907,42779,0
2012-11-20,3.6955,3.8573,3.5144,3.8192,126539,0
2012-11-21,3.8287,3.9526,3.8192,3.924,37311,0
2012-11-23,3.8192,3.905,3.7145,3.7335,63068,0
2012-11-26,3.8002,3.905,3.7621,3.905,82232,0
2012-11-27,3.9526,4.0383,3.886,3.9145,84735,0
2012-11-28,3.886,4.0097,3.7716,4.0002,159076,0
2012-11-29,3.9145,4.2573,3.9145,4.2573,97949,0
2012-11-30,4.2383,4.2478,4.0573,4.2383,106108,0
2012-12-03,4.2288,4.2383,3.9907,4.0859,66724,0
2012-12-04,4.0954,4.2288,3.9621,4.1716,89369,0
2012-12-05,4.1812,4.1907,4.1049,4.1049,40773,0
2012-12-06,4.0859,4.1812,4.0859,4.1239,43404,0
2012-12-07,4.1335,4.362,4.1144,4.343,100689,0
2012-12-10,4.3144,4.362,4.1907,4.3525,76645,0
2012-12-11,4.343,4.7812,4.3335,4.7526,252595,0
2012-12-12,4.7336,4.8764,4.6669,4.8574,342663,0
2012-12-13,4.8383,4.8383,4.5621,4.6002,148788,0
2012-12-14,4.5811,4.9622,4.524,4.943,126276,0
2012-12-17,4.9335,5.1431,4.6859,4.7717,164603,0
2012-12-18,4.7035,4.9876,4.7035,4.8896,111650,0
2012-12-19,4.8798,4.9288,4.6545,4.7231,115377,0
2012-12-20,4.7917,5.017,4.4879,4.9582,113863,0
2012-12-21,4.8211,4.919,4.6055,4.6447,165670,0
2012-12-24,4.8406,4.8406,4.4977,4.4977,105261,0
2012-12-26,4.5075,4.6839,4.5075,4.6153,121669,0
2012-12-27,4.5467,5.0954,4.5467,5.0954,221596,0
2012-12-28,5.0954,5.0954,4.7231,4.7427,133022,0
2012-12-31,4.5467,4.6643,4.4977,4.6545,154675,0
2013-01-02,4.7329,4.919,4.7329,4.919,96225,0
2013-01-03,4.919,5.0758,4.8504,5.017,65239,0
2013-01-04,5.0268,5.0856,4.9778,5.0268,77914,0
2013-01-07,4.9974,5.066,4.9288,5.066,52315,0
2013-01-08,5.0758,5.1934,4.8309,5.1934,164207,0
2013-01-09,5.1934,5.2424,5.115,5.1934,123023,0
2013-01-10,5.2032,5.2424,5.017,5.0758,87569,0
2013-01-11,4.9974,5.0758,4.8015,4.8406,179921,0
2013-01-14,4.8211,4.968,4.8211,4.9484,137741,0
2013-01-15,4.8602,4.9092,4.8504,4.8798,51685,0
2013-01-16,4.8211,4.8896,4.8211,4.8504,50292,0
2013-01-17,4.8015,4.919,4.8015,4.8896,55511,0
2013-01-18,4.8994,4.9876,4.8504,4.9484,72618,0
2013-01-22,4.8994,4.9778,4.8798,4.9386,72208,0
2013-01-23,4.9288,4.9582,4.8406,4.8504,48067,0
2013-01-24,4.8798,4.8896,4.8309,4.8896,42171,0
2013-01-25,4.919,4.919,4.8211,4.8504,27148,0
2013-01-28,4.8504,5.0366,4.8504,5.017,98169,0
2013-01-29,4.9582,5.1542,4.8994,5.1542,85520,0
2013-01-30,5.2032,5.2424,5.0562,5.1934,99797,0
2013-01-31,5.1346,5.2816,5.1346,5.2718,118817,0
2013-02-01,5.2914,5.3893,5.1738,5.2326,101004,0
2013-02-04,5.164,5.2424,5.0268,5.1934,83899,0
2013-02-05,5.1934,5.1934,4.8994,5.1836,176475,0
2013-02-06,5.0856,5.4775,4.9974,5.4775,293492,0
2013-02-07,5.5755,5.6834,5.164,5.6539,300524,0
2013-02-08,5.6637,5.7716,5.5853,5.7128,277454,0
2013-02-11,5.6343,5.6637,5.4187,5.5853,195245,0
2013-02-12,5.5853,5.6834,5.5363,5.6539,181616,0
2013-02-13,5.6539,5.8597,5.6245,5.8304,436011,0
2013-02-14,5.7814,5.8695,5.6834,5.8597,227351,0
2013-02-15,5.7324,5.8793,5.6735,5.703,160065,0
2013-02-19,5.7324,5.7814,5.4873,5.5657,135495,0
2013-02-20,5.4971,5.5069,5.262,5.2816,87922,0
2013-02-21,5.2032,5.311,5.1444,5.1836,179093,0
2013-02-22,5.4873,5.4971,5.1738,5.3208,134169,0
2013-02-25,5.3697,5.3697,4.968,4.9778,112293,0
2013-02-26,4.9876,5.017,4.8896,4.9386,83353,0
2013-02-27,4.9582,5.066,4.9092,4.9876,123135,0
2013-02-28,4.9876,4.9876,4.5369,4.5467,249252,0
2013-03-01,4.4879,4.6251,4.4094,4.5565,240318,0
2013-03-04,4.6545,4.8211,4.5075,4.7623,225818,0
2013-03-05,4.8406,4.9876,4.8211,4.8896,227625,0
2013-03-06,5.017,5.017,4.7819,4.8113,183456,0
2013-03-07,4.7623,4.8504,4.5859,4.6055,268478,0
2013-03-08,4.6545,4.8504,4.6055,4.8113,72932,0
2013-03-11,4.8211,4.9386,4.7819,4.8309,103208,0
2013-03-12,4.7721,4.9092,4.7133,4.9092,89844,0
2013-03-13,4.8994,4.9288,4.7917,4.8309,120524,0
2013-03-14,4.87,4.9974,4.8602,4.9778,97576,0
2013-03-15,4.968,5.0954,4.8994,5.0954,230167,0
2013-03-18,4.9974,5.1052,4.9778,5.0856,91058,0
2013-03-19,5.0464,5.0464,4.919,5.0268,68519,0
2013-03-20,5.017,5.0464,4.919,5.017,175002,0
2013-03-21,4.9484,5.0268,4.9288,5.017,52932,0
2013-03-22,4.9876,4.9876,4.8602,4.8994,72494,0
2013-03-25,4.8994,5.017,4.8994,5.017,65505,0
2013-03-26,5.0072,5.0268,4.8015,4.87,64339,0
2013-03-27,4.8309,4.87,4.7329,4.7917,72357,0
2013-03-28,4.7721,4.7819,4.6251,4.6349,69533,0
2013-04-01,4.6251,4.7525,4.5565,4.5565,73323,0
2013-04-02,4.5565,4.5859,4.3604,4.4094,202100,0
2013-04-03,4.3408,4.5467,4.2135,4.5271,273917,0
2013-04-04,4.5761,4.5761,4.4879,4.5663,45612,0
2013-04-05,4.4683,4.5565,4.4683,4.4977,44719,0
2013-04-08,4.4487,4.5565,4.3898,4.5075,130456,0
2013-04-09,4.5369,4.8994,4.4977,4.8113,174012,0
2013-04-10,4.8896,4.9288,4.6741,4.7133,121711,0
2013-04-11,4.7427,4.7525,4.5565,4.5957,43163,0
2013-04-12,4.3604,4.6055,4.3115,4.5173,92981,0
2013-04-15,4.4879,4.5369,4.3604,4.3604,65120,0
2013-04-16,4.4585,4.4781,4.3115,4.38,84395,0
2013-04-17,4.3115,4.3604,4.2723,4.3213,83034,0
2013-04-18,4.3996,4.4291,4.2821,4.3115,46573,0
2013-04-19,4.3115,4.331,4.2625,4.3115,34146,0
2013-04-22,4.2527,4.4585,4.2527,4.4487,53012,0
2013-04-23,4.4291,4.5173,4.3702,4.4193,79087,0
2013-04-24,4.4683,4.6545,4.4683,4.6447,68540,0
2013-04-25,4.6349,4.7917,4.5957,4.7329,32107,0
2013-04-26,4.7035,4.7329,4.5565,4.7231,48499,0
2013-04-29,4.7035,4.8798,4.2821,4.8406,179348,0
2013-04-30,4.7819,4.8211,4.7035,4.8211,80496,0
2013-05-01,4.8113,4.8211,4.6447,4.7329,66624,0
2013-05-02,4.7035,4.7035,4.5271,4.6251,66139,0
2013-05-03,4.7035,4.7035,4.5957,4.6545,57261,0
2013-05-06,4.6545,4.6545,4.5761,4.6153,84266,0
2013-05-07,4.6055,4.6545,4.5271,4.6545,66903,0
2013-05-08,4.5761,4.6447,4.5663,4.5957,78151,0
2013-05-09,4.5467,4.6251,4.5467,4.5761,20225,0
2013-05-10,4.6153,4.6447,4.4781,4.5173,44071,0
2013-05-13,4.4879,4.4879,4.4094,4.4683,94330,0
2013-05-14,4.4291,4.6055,4.3996,4.4193,210344,0
2013-05-15,4.4094,4.4094,4.3017,4.3702,168006,0
2013-05-16,4.38,4.3898,4.2723,4.3898,124514,0
2013-05-17,4.4487,4.5075,4.331,4.4094,135533,0
2013-05-20,4.3898,4.4585,4.3898,4.4585,84739,0
2013-05-21,4.4193,4.5663,4.38,4.4193,45567,0
2013-05-22,4.4193,4.4585,4.331,4.331,78465,0
2013-05-23,4.331,4.4389,4.3115,4.4291,64505,0
2013-05-24,4.3408,4.4487,4.3115,4.3213,57727,0
2013-05-28,4.3604,4.4193,4.3115,4.3115,71952,0
2013-05-29,4.2625,4.3604,4.2625,4.3408,80606,0
2013-05-30,4.3115,4.3115,4.0665,4.1645,207129,0
2013-05-31,4.1645,4.2037,4.0861,4.1351,43812,0
2013-06-03,4.1155,4.1547,4.0371,4.1547,99860,0
2013-06-04,4.3213,4.3408,4.1645,4.2331,266824,0
2013-06-05,4.2429,4.3115,4.1351,4.1449,81456,0
2013-06-06,4.1547,4.2233,4.0175,4.1743,86153,0
2013-06-07,4.2429,4.2527,4.1351,4.1351,26093,0
2013-06-10,4.0763,4.1743,4.0175,4.1351,147907,0
2013-06-11,4.0665,4.1253,4.0469,4.0861,49646,0
2013-06-12,4.0665,4.0959,3.9489,3.9685,121737,0
2013-06-13,4.0567,4.1645,3.9685,4.1057,97010,0
2013-06-14,4.1253,4.1645,4.0175,4.0273,32676,0
2013-06-17,4.0371,4.1645,3.9097,3.9489,137884,0
2013-06-18,3.9293,3.9783,3.8803,3.8803,62675,0
2013-06-19,3.9097,3.9293,3.7628,3.7922,143888,0
2013-06-20,3.753,3.802,3.4688,3.4688,228971,0
2013-06-21,3.508,3.5472,3.4492,3.508,176643,0
2013-06-24,3.41,3.4884,3.3023,3.4002,131164,0
2013-06-25,3.41,3.5766,3.3806,3.508,119155,0
2013-06-26,3.704,3.7138,3.5276,3.5276,112767,0
2013-06-27,3.5864,3.6942,3.5374,3.6452,101342,0
2013-06-28,3.6452,3.6746,3.5472,3.5472,58681,0
2013-07-01,3.6256,3.6648,3.5766,3.5962,128751,0
2013-07-02,3.5864,3.6256,3.5276,3.5276,75139,0
2013-07-03,3.4884,3.5276,3.4688,3.4786,70004,0
2013-07-05,3.5668,3.5668,3.4786,3.5472,94940,0
2013-07-08,3.5276,3.557,3.4884,3.5374,111564,0
2013-07-09,3.5374,3.5766,3.5178,3.5766,89194,0
2013-07-10,3.5766,3.6158,3.4786,3.5668,169900,0
2013-07-11,3.606,3.6746,3.5766,3.6256,179647,0
2013-07-12,3.6354,3.6648,3.5374,3.5962,186667,0
2013-07-15,3.5766,3.753,3.5766,3.7334,39897,0
2013-07-16,3.7628,3.7726,3.704,3.7432,63977,0
2013-07-17,3.7432,4.0371,3.7432,3.9979,140814,0
2013-07-18,3.9881,4.2429,3.9195,4.2233,226330,0
2013-07-19,4.3115,4.3702,4.2625,4.2821,211126,0
2013-07-22,4.3213,4.5369,4.3213,4.5271,174775,0
2013-07-23,4.5565,4.6055,4.4193,4.4781,142357,0
2013-07-24,4.4781,4.4977,4.2821,4.2919,87454,0
2013-07-25,4.2919,4.4291,4.2919,4.2919,77853,0
2013-07-26,4.2821,4.38,4.2527,4.2625,77977,0
2013-07-29,4.2723,4.2919,4.1645,4.1645,68776,0
2013-07-30,4.1841,4.2135,4.0371,4.0665,85382,0
2013-07-31,4.0763,4.1155,3.9783,4.0763,98135,0
2013-08-01,4.0861,4.2135,4.0861,4.1155,93092,0
2013-08-02,4.1155,4.3115,4.1155,4.2233,71542,0
2013-08-05,4.2429,4.2429,4.1155,4.1645,41805,0
2013-08-06,4.1253,4.1645,3.9881,4.1449,83756,0
2013-08-07,4.1253,4.1253,3.9881,4.0567,57567,0
2013-08-08,4.0567,4.1155,3.9587,4.0959,58788,0
2013-08-09,4.1057,4.1155,3.9783,4.0763,57350,0
2013-08-12,4.0273,4.331,3.9979,4.2527,151060,0
2013-08-13,4.2037,4.3115,4.1645,4.2135,126433,0
2013-08-14,4.2527,4.4781,4.2135,4.3898,129018,0
2013-08-15,4.4389,4.5173,4.2723,4.3996,180216,0
2013-08-16,4.3996,4.4487,4.2331,4.3702,85056,0
2013-08-19,4.3213,4.4094,4.2919,4.331,51940,0
2013-08-20,4.3017,4.6545,4.1253,4.6153,276065,0
2013-08-21,4.6447,4.6937,4.4683,4.5565,277086,0
2013-08-22,4.6545,4.7525,4.5565,4.6447,211804,0
2013-08-23,4.6251,4.7525,4.6251,4.6545,64474,0
2013-08-26,4.6153,4.7329,4.5271,4.6055,125437,0
2013-08-27,4.5761,4.6055,4.4291,4.4879,92931,0
2013-08-28,4.5173,4.5467,4.4291,4.4879,102105,0
2013-08-29,4.4879,4.6545,4.4585,4.5173,137485,0
2013-08-30,4.5075,4.5663,4.3996,4.4487,88568,0
2013-09-03,4.5271,4.7819,4.5271,4.7819,215705,0
2013-09-04,4.7917,5.066,4.7427,5.0072,509221,0
2013-09-05,5.1444,5.2914,5.0464,5.066,349533,0
2013-09-06,5.1444,5.262,5.0758,5.1738,276847,0
2013-09-09,5.3306,5.3306,5.0562,5.0758,251042,0
2013-09-10,5.1738,5.213,5.0366,5.213,226609,0
2013-09-11,5.2032,5.262,4.8602,4.9092,469434,0
2013-09-12,4.9386,5.066,4.6643,4.8113,210410,0
2013-09-13,4.7819,4.9092,4.7329,4.8602,218930,0
2013-09-16,5.0072,5.017,4.87,4.8994,142241,0
2013-09-17,4.968,5.0562,4.919,4.968,173960,0
2013-09-18,4.9974,5.066,4.9288,4.9876,323299,0
2013-09-19,5.017,5.0268,4.9092,4.9484,367467,0
2013-09-20,4.9778,5.0856,4.87,4.8798,296820,0
2013-09-23,4.9092,5.0366,4.8309,4.8896,470360,0
2013-09-24,4.919,5.1444,4.87,5.1052,240172,0
2013-09-25,5.115,5.3306,5.0758,5.2032,244443,0
2013-09-26,5.1934,5.3991,5.1934,5.3893,186704,0
2013-09-27,5.4383,5.4873,5.3404,5.4677,204353,0
2013-09-30,5.4775,5.5265,5.3404,5.5265,239659,0
2013-10-01,5.6147,5.6147,5.4579,5.5265,216675,0
2013-10-02,5.4971,5.5069,5.3991,5.4579,97346,0
2013-10-03,5.4285,5.4677,5.2718,5.3306,139662,0
2013-10-04,5.213,5.3404,5.0954,5.3404,217536,0
2013-10-07,5.3404,5.4579,5.2522,5.4383,342957,0
2013-10-08,5.4775,5.5069,5.213,5.3599,259171,0
2013-10-09,5.3795,5.3795,5.1052,5.2326,174961,0
2013-10-10,5.3012,5.3599,5.2326,5.2424,290227,0
2013-10-11,5.1836,5.3306,5.164,5.2816,235220,0
2013-10-14,5.2914,5.4873,5.2522,5.4873,123988,0
2013-10-15,5.4873,5.5559,5.4677,5.5069,186195,0
2013-10-16,5.5951,5.6343,5.3795,5.5559,256195,0
2013-10-17,5.5951,5.7716,5.5755,5.703,266944,0
2013-10-18,5.752,5.8108,5.6539,5.7128,279941,0
2013-10-21,5.703,5.8108,5.6932,5.7128,322597,0
2013-10-22,5.7128,6.428,5.703,6.379,665102,0
2013-10-23,6.4672,6.8004,6.2125,6.2321,598562,0
2013-10-24,6.3692,6.3692,6.1439,6.3399,329175,0
2013-10-25,6.3888,6.4182,6.1243,6.2223,163490,0
2013-10-28,6.3007,6.4182,6.2125,6.2811,221481,0
2013-10-29,6.3692,6.5064,6.2125,6.3301,353350,0
2013-10-30,6.3595,6.4672,6.0851,6.1145,213596,0
2013-10-31,6.0753,6.1733,5.8597,6.0557,257609,0
2013-11-01,6.1341,6.1341,5.9283,5.9773,103600,0
2013-11-04,6.0753,6.1341,5.9577,5.9773,142418,0
2013-11-05,5.9577,6.2125,5.8989,6.1537,169694,0
2013-11-06,6.2517,6.3692,6.1733,6.3692,168253,0
2013-11-07,6.3692,6.379,6.1537,6.2713,218511,0
2013-11-08,6.2125,6.3301,6.2125,6.2909,141090,0
2013-11-11,6.3301,6.6534,6.3203,6.4868,245797,0
2013-11-12,6.4574,6.5946,6.3595,6.3986,137536,0
2013-11-13,6.4672,6.4966,6.3203,6.3692,122616,0
2013-11-14,6.4378,6.4476,6.2615,6.379,130232,0
2013-11-15,6.4182,6.6142,6.3595,6.5946,95138,0
2013-11-18,6.6828,6.7122,6.624,6.7122,159413,0
2013-11-19,6.5456,6.5456,5.9969,6.0557,328375,0
2013-11-20,6.0949,6.5162,6.0949,6.379,227943,0
2013-11-21,6.379,6.5946,6.3692,6.4868,158410,0
2013-11-22,6.4182,6.5456,6.3888,6.477,139518,0
2013-11-25,6.4182,6.526,6.3888,6.4084,76882,0
2013-11-26,6.4378,6.9081,6.3692,6.6926,503344,0
2013-11-27,6.673,7.3296,6.6044,7.0944,481275,0
2013-11-29,7.0944,7.1434,6.8396,7.016,128748,0
2013-12-02,7.1042,7.2022,6.7906,6.7906,279477,0
2013-12-03,6.7612,6.7612,6.379,6.428,254123,0
2013-12-04,6.428,6.4378,6.1733,6.379,229731,0
2013-12-05,6.3301,6.5456,6.2419,6.2615,107863,0
2013-12-06,6.379,6.5358,6.2811,6.5162,176602,0
2013-12-09,6.5456,6.6632,6.4672,6.477,128778,0
2013-12-10,6.3888,6.5358,6.3301,6.3497,102750,0
2013-12-11,6.3888,6.3888,6.2223,6.2223,113241,0
2013-12-12,6.2223,6.2517,6.0949,6.1047,115552,0
2013-12-13,6.1831,6.1831,6.0557,6.0753,74976,0
2013-12-16,6.1341,6.428,6.0949,6.3986,168643,0
2013-12-17,6.3692,6.3692,6.1243,6.1439,104426,0
2013-12-18,6.2027,6.2027,6.0459,6.1733,86056,0
2013-12-19,6.2027,6.2223,6.0753,6.1635,86333,0
2013-12-20,6.1929,6.1929,5.8989,5.9969,210380,0
2013-12-23,5.8989,6.1831,5.6343,6.1537,201269,0
2013-12-24,6.1243,6.1831,6.0361,6.0851,40924,0
2013-12-26,6.2125,6.2125,5.9283,5.9969,218930,0
2013-12-27,5.9871,6.0165,5.9479,6.0067,68215,0
2013-12-30,5.9283,5.9577,5.6637,5.6735,446653,0
2013-12-31,5.6049,5.752,5.4089,5.4383,248414,0
2014-01-02,5.4775,5.6147,5.4187,5.4677,122812,0
2014-01-03,5.5265,5.5755,5.3208,5.3501,119427,0
2014-01-06,5.3599,5.4579,5.066,5.1542,508441,0
2014-01-07,5.1934,5.2228,5.0072,5.0562,347437,0
2014-01-08,5.0268,5.115,4.9876,5.017,148498,0
2014-01-09,5.0072,5.0954,4.9876,5.0268,211084,0
2014-01-10,5.017,5.1934,5.017,5.0758,122576,0
2014-01-13,5.0758,5.1836,5.0366,5.0562,157497,0
2014-01-14,5.0856,5.1738,5.066,5.0856,136381,0
2014-01-15,5.0562,5.2326,5.017,5.1738,149773,0
2014-01-16,5.2228,5.2228,5.066,5.066,134102,0
2014-01-17,5.0562,5.1934,5.0562,5.1248,73434,0
2014-01-21,5.1248,5.2914,5.1052,5.164,244197,0
2014-01-22,5.1934,5.2914,5.1248,5.2228,110861,0
2014-01-23,5.2228,5.2228,4.7035,4.7917,387906,0
2014-01-24,4.7623,4.8113,4.4094,4.4094,365270,0
2014-01-27,4.3115,4.6643,4.0077,4.6251,557619,0
2014-01-28,4.6545,4.87,4.5957,4.7819,342561,0
2014-01-29,4.6839,4.7721,4.5271,4.6643,296170,0
2014-01-30,4.6937,4.7819,4.5369,4.7623,240272,0
2014-01-31,4.6937,4.6937,4.4879,4.6153,246913,0
2014-02-03,4.5467,4.6153,4.2821,4.3604,208105,0
2014-02-04,4.3115,4.5565,4.3115,4.3604,183764,0
2014-02-05,4.3115,4.4389,4.2527,4.2527,119511,0
2014-02-06,4.2821,4.4291,4.2821,4.4094,70819,0
2014-02-07,4.4094,4.6447,4.3996,4.6349,137333,0
2014-02-10,4.6741,4.7329,4.5369,4.5565,145413,0
2014-02-11,4.5565,4.5565,4.3115,4.3408,345373,0
2014-02-12,4.4193,4.6937,4.4094,4.5859,159577,0
2014-02-13,4.5663,5.0856,4.5173,5.0464,458908,0
2014-02-14,5.1444,5.3404,5.0366,5.213,294527,0
2014-02-18,5.1934,5.262,4.8602,4.8602,232229,0
2014-02-19,4.8602,4.919,4.6643,4.7721,205667,0
2014-02-20,4.8015,4.9778,4.7623,4.8994,204522,0
2014-02-21,4.9386,4.9386,4.7623,4.7917,117141,0
2014-02-24,4.7917,4.8504,4.6643,4.8504,98845,0
2014-02-25,4.8211,4.8896,4.7035,4.7035,133458,0
2014-02-26,4.7329,4.7819,4.6545,4.7133,101107,0
2014-02-27,4.7133,4.7133,4.6643,4.6937,57580,0
2014-02-28,4.7525,4.8602,4.5859,4.8602,126566,0
2014-03-03,4.7917,4.8309,4.5565,4.5761,225011,0
2014-03-04,4.6349,4.8113,4.6055,4.8015,115704,0
2014-03-05,4.8015,4.8211,4.7623,4.8113,37105,0
2014-03-06,4.8211,5.017,4.8211,4.9876,260821,0
2014-03-07,5.0464,5.1248,4.8602,4.87,133962,0
2014-03-10,4.8015,4.8994,4.7525,4.8504,95847,0
2014-03-11,4.8406,4.8602,4.7525,4.7525,85567,0
2014-03-12,4.7525,4.7819,4.6545,4.7231,73935,0
2014-03-13,4.7525,4.7917,4.6153,4.6153,75113,0
2014-03-14,4.6153,4.7917,4.6153,4.6741,54368,0
2014-03-17,4.7035,4.8504,4.6545,4.7427,54353,0
2014-03-18,4.7231,4.8406,4.7035,4.7721,45253,0
2014-03-19,4.8211,4.8994,4.8211,4.8798,174527,0
2014-03-20,4.8798,4.968,4.8798,4.9484,181736,0
2014-03-21,4.9484,5.0464,4.8994,4.9484,96469,0
2014-03-24,4.9386,5.1934,4.9386,5.1542,113460,0
2014-03-25,5.1738,5.2914,5.1444,5.2424,141247,0
2014-03-26,5.2914,5.3893,5.0954,5.1444,187063,0
2014-03-27,5.1542,5.3599,5.1542,5.3501,128823,0
2014-03-28,5.3795,5.3795,5.2032,5.311,63425,0
2014-03-31,5.3795,5.4383,5.3208,5.4383,131849,0
2014-04-01,5.4383,5.801,5.4383,5.6735,448970,0
2014-04-02,5.6834,5.7912,5.5461,5.7912,121755,0
2014-04-03,5.85,5.9381,5.5167,5.6637,139313,0
2014-04-04,5.6441,5.7226,5.3893,5.4383,150551,0
2014-04-07,5.4089,5.5265,5.2816,5.3795,172867,0
2014-04-08,5.3795,5.5951,5.3208,5.4677,101904,0
2014-04-09,5.5167,5.5951,5.4285,5.5853,172484,0
2014-04-10,5.5853,5.7324,5.4089,5.5657,236274,0
2014-04-11,5.4579,5.4873,5.2914,5.3697,272425,0
2014-04-14,5.4481,5.4481,5.2032,5.2228,158595,0
2014-04-15,5.1934,5.2522,4.8896,4.9974,334183,0
2014-04-16,5.0856,5.164,5.0072,5.1346,96207,0
2014-04-17,5.1738,5.2228,5.1346,5.1738,88874,0
2014-04-21,5.1444,5.213,5.0856,5.0856,61616,0
2014-04-22,5.1542,5.213,5.017,5.1738,100982,0
2014-04-23,5.1738,5.213,5.115,5.164,125005,0
2014-04-24,5.1542,5.5265,5.1542,5.2914,213870,0
2014-04-25,5.2424,5.262,5.0562,5.0562,68683,0
2014-04-28,5.0856,5.5363,5.0856,5.1444,381364,0
2014-04-29,5.1934,5.4775,5.1934,5.3795,308910,0
2014-04-30,5.3697,5.4873,5.3012,5.3697,121128,0
2014-05-01,5.3404,5.3795,5.2914,5.3404,45628,0
2014-05-02,5.3697,5.4383,5.3208,5.3404,56555,0
2014-05-05,5.2424,5.6245,5.2228,5.5559,229509,0
2014-05-06,5.4971,5.6834,5.4971,5.5853,186606,0
2014-05-07,5.6147,5.8793,5.6049,5.7716,506273,0
2014-05-08,5.7912,5.9773,5.6637,5.7226,228788,0
2014-05-09,5.6932,5.8989,5.6932,5.8206,148225,0
2014-05-12,5.8695,5.9773,5.8304,5.8695,130092,0
2014-05-13,5.8793,5.9773,5.8206,5.8304,165029,0
2014-05-14,5.801,5.8206,5.7128,5.752,122394,0
2014-05-15,5.703,5.752,5.3991,5.4187,236403,0
2014-05-16,5.4873,5.6147,5.4187,5.5363,115920,0
2014-05-19,5.5265,5.6637,5.4873,5.5559,103276,0
2014-05-20,5.5657,5.6441,5.3795,5.3991,104526,0
2014-05-21,5.4775,5.5363,5.3208,5.3208,69937,0
2014-05-22,5.311,5.3697,5.2914,5.3306,89043,0
2014-05-23,5.2914,5.4971,5.2914,5.3893,72095,0
2014-05-27,5.3404,5.4187,5.2914,5.3697,202415,0
2014-05-28,5.3697,5.5461,5.3697,5.4383,163998,0
2014-05-29,5.4775,5.6735,5.4775,5.5755,343702,0
2014-05-30,5.4971,5.6343,5.4971,5.5363,273681,0
2014-06-02,5.5951,5.6637,5.4677,5.5559,148392,0
2014-06-03,5.5755,5.703,5.5755,5.6441,100058,0
2014-06-04,5.5853,5.85,5.5657,5.752,138784,0
2014-06-05,5.8304,5.9479,5.7618,5.7912,246886,0
2014-06-06,5.8597,5.9577,5.8206,5.8989,253703,0
2014-06-09,5.9381,6.2125,5.8793,6.1537,353989,0
2014-06-10,6.1537,6.3692,6.1145,6.2027,262684,0
2014-06-11,6.1243,6.575,6.0949,6.3692,199844,0
2014-06-12,6.3986,6.5848,6.3692,6.5358,194402,0
2014-06-13,6.5946,6.6632,6.3986,6.4868,117431,0
2014-06-16,6.5064,6.5064,5.8402,5.9479,618026,0
2014-06-17,5.7912,5.9969,5.703,5.9283,390418,0
2014-06-18,5.8793,6.2321,5.6932,6.1635,378194,0
2014-06-19,6.0655,6.0655,5.8793,5.9577,269693,0
2014-06-20,5.9773,6.5358,5.9185,6.5064,470320,0
2014-06-23,6.526,6.7122,6.4084,6.6926,397210,0
2014-06-24,6.6338,6.6926,6.3497,6.3595,245375,0
2014-06-25,6.3301,6.5652,6.3105,6.3595,97391,0
2014-06-26,6.379,6.4084,6.1733,6.2125,161415,0
2014-06-27,6.1733,6.4084,6.0753,6.2027,272345,0
2014-06-30,6.2027,6.379,6.1733,6.3692,143516,0
2014-07-01,6.4182,6.6926,6.4084,6.5554,528261,0
2014-07-02,6.4868,6.6926,6.4378,6.526,94909,0
2014-07-03,6.5064,6.5358,6.4182,6.4378,87884,0
2014-07-07,6.4672,6.4966,6.2713,6.3692,213871,0
2014-07-08,6.2909,6.6926,6.2419,6.5456,250496,0
2014-07-09,6.5456,7.0748,6.4868,6.9081,534288,0
2014-07-10,6.9179,7.1336,6.6142,7.0552,346441,0
2014-07-11,7.0258,7.1042,6.8592,7.0454,213621,0
2014-07-14,7.1826,7.2022,6.9081,6.9768,267523,0
2014-07-15,6.9474,7.1924,6.5946,6.6338,449123,0
2014-07-16,6.7024,6.7318,6.4966,6.7318,330614,0
2014-07-17,6.7514,6.8004,6.5162,6.5162,182817,0
2014-07-18,6.5554,6.8592,6.4868,6.8298,299274,0
2014-07-21,6.82,6.8592,6.0263,6.3888,737296,0
2014-07-22,6.4182,6.4672,6.1635,6.3203,329255,0
2014-07-23,6.3595,6.4574,6.2125,6.4084,153469,0
2014-07-24,6.3497,6.722,6.3497,6.6436,353189,0
2014-07-25,6.6142,6.673,6.2909,6.4182,247557,0
2014-07-28,6.5652,6.6828,6.2321,6.3203,465805,0
2014-07-29,6.3007,6.4868,6.1831,6.4672,301584,0
2014-07-30,6.7416,7.2512,6.6142,7.0454,798914,0
2014-07-31,6.6828,6.7514,6.428,6.5946,470002,0
2014-08-01,6.5064,6.7612,6.2517,6.5946,386998,0
2014-08-04,6.6436,6.8102,6.379,6.5554,470258,0
2014-08-05,6.4672,6.5554,6.1733,6.2713,375076,0
2014-08-06,6.1929,6.379,6.1929,6.379,269945,0
2014-08-07,6.3399,6.526,6.2419,6.3105,302634,0
2014-08-08,6.3399,6.4672,6.2125,6.3301,288959,0
2014-08-11,6.3301,6.4182,6.1243,6.1635,264244,0
2014-08-12,6.2321,6.2321,6.0361,6.1537,287420,0
2014-08-13,6.2321,6.2811,6.0851,6.2321,240063,0
2014-08-14,6.1831,6.2615,5.8989,5.9185,286874,0
2014-08-15,5.8793,6.1733,5.8793,6.0067,304821,0
2014-08-18,6.029,6.2467,6.0191,6.217,252454,0
2014-08-19,6.2467,6.3853,6.1675,6.2665,229692,0
2014-08-20,6.2863,6.2863,5.9993,6.0389,166911,0
2014-08-21,6.0685,6.1477,6.029,6.1081,149618,0
2014-08-22,6.1081,6.1279,5.93,6.118,157573,0
2014-08-25,6.0488,6.2071,5.9894,6.0488,225544,0
2014-08-26,6.0982,6.1774,6.0389,6.1378,114712,0
2014-08-27,6.1279,6.2962,6.0586,6.2566,158575,0
2014-08-28,6.2269,6.2962,6.118,6.1774,75651,0
2014-08-29,6.217,6.3853,6.118,6.3853,151846,0
2014-09-02,6.316,6.4942,6.2863,6.4843,219587,0
2014-09-03,6.514,6.8308,6.4942,6.7516,177503,0
2014-09-04,6.7714,6.8506,6.6229,6.7318,141284,0
2014-09-05,6.7021,6.7219,6.5536,6.6526,77062,0
2014-09-08,6.6031,6.6031,6.3952,6.514,94922,0
2014-09-09,6.4546,6.5239,6.2863,6.415,142222,0
2014-09-10,6.3754,6.4843,6.3259,6.4546,73608,0
2014-09-11,6.4546,6.6229,6.3457,6.5239,75797,0
2014-09-12,6.4942,6.7219,6.3457,6.6625,215835,0
2014-09-15,6.6526,6.6526,6.4348,6.4843,192182,0
2014-09-16,6.4447,6.6922,6.4348,6.6526,150388,0
2014-09-17,6.6922,6.6922,6.5338,6.5635,109489,0
2014-09-18,6.5635,6.6427,6.4447,6.5338,77185,0
2014-09-19,6.5536,6.5833,6.3952,6.4546,61476,0
2014-09-22,6.4051,6.514,6.217,6.4546,112292,0
2014-09-23,6.4546,6.6328,6.4348,6.4447,171943,0
2014-09-24,6.4447,6.5833,6.2566,6.5041,116941,0
2014-09-25,6.4249,6.5932,6.3358,6.4051,122553,0
2014-09-26,6.3754,6.613,6.3754,6.5932,78483,0
2014-09-29,6.4546,6.5833,6.3259,6.514,58530,0
2014-09-30,6.5338,6.5338,6.3655,6.4744,136483,0
2014-10-01,6.4546,6.5239,6.1972,6.2962,162401,0
2014-10-02,6.1378,6.2071,5.7716,5.9795,436855,0
2014-10-03,5.9993,6.217,5.8607,6.0685,185023,0
2014-10-06,6.1081,6.1873,6.0685,6.118,188706,0
2014-10-07,6.118,6.118,5.9201,5.9498,94178,0
2014-10-08,5.8904,6.1081,5.831,6.0586,89198,0
2014-10-09,5.9894,6.0191,5.8706,5.9102,81455,0
2014-10-10,5.8904,5.9894,5.6924,5.93,137023,0
2014-10-13,5.9597,5.9597,5.6924,5.8508,82081,0
2014-10-14,5.8706,5.93,5.6924,5.9102,153283,0
2014-10-15,5.8211,5.8508,5.4845,5.7815,172718,0
2014-10-16,5.7221,5.9003,5.633,5.8805,59793,0
2014-10-17,5.9399,6.1873,5.9399,6.0389,83757,0
2014-10-20,6.0389,6.2467,5.9201,6.0586,95884,0
2014-10-21,6.0685,6.2368,5.9498,6.1972,104422,0
2014-10-22,6.2368,6.2962,6.0488,6.1081,98054,0
2014-10-23,6.2071,6.2863,6.0685,6.0685,90304,0
2014-10-24,6.0389,6.1774,6.0191,6.0982,32863,0
2014-10-27,6.0389,6.0685,5.8904,5.9399,51772,0
2014-10-28,6.0488,6.0883,5.8508,6.0191,119203,0
2014-10-29,6.0191,6.0883,5.9597,6.0883,114143,0
2014-10-30,5.9993,6.4051,5.9993,6.3655,122703,0
2014-10-31,6.4249,6.6823,6.3259,6.6823,217249,0
2014-11-03,6.6229,6.8209,6.5239,6.712,214769,0
2014-11-04,6.7417,6.7615,6.2566,6.4051,260495,0
2014-11-05,6.3952,6.3952,6.2071,6.316,165876,0
2014-11-06,6.316,6.4348,6.0586,6.1576,76441,0
2014-11-07,6.118,6.4546,6.0982,6.2962,70615,0
2014-11-10,6.3952,6.4348,6.2566,6.3358,68082,0
2014-11-11,6.3358,6.3358,6.1873,6.316,50222,0
2014-11-12,6.2863,6.3457,6.1675,6.3061,78340,0
2014-11-13,6.2863,6.3457,6.1873,6.1873,97450,0
2014-11-14,6.217,6.2665,6.0488,6.2269,82682,0
2014-11-17,6.1378,6.2071,5.8409,6.0488,115226,0
2014-11-18,6.029,6.0488,5.8112,5.9597,202849,0
2014-11-19,5.9102,6.1279,5.8904,5.93,108084,0
2014-11-20,5.9795,6.1081,5.9498,6.0586,88296,0
2014-11-21,6.2566,6.3655,5.8508,6.316,147218,0
2014-11-24,6.2962,6.3259,6.029,6.2368,187634,0
2014-11-25,6.2071,6.4546,6.029,6.3754,219991,0
2014-11-26,6.3259,6.415,6.2368,6.3853,80511,0
2014-11-28,6.1774,6.3358,6.0191,6.1378,197949,0
2014-12-01,6.0784,6.0883,5.7914,5.9399,200659,0
2014-12-02,5.8013,5.8805,5.6924,5.732,129270,0
2014-12-03,5.6528,5.8409,5.6528,5.7815,142418,0
2014-12-04,5.7815,5.8508,5.7221,5.7617,53617,0
2014-12-05,5.7122,5.732,5.5637,5.5934,91410,0
2014-12-08,5.5439,5.6825,5.3459,5.4944,163623,0
2014-12-09,5.3459,5.4548,5.1182,5.3855,160459,0
2014-12-10,5.3162,5.3261,5.0984,5.1974,176926,0
2014-12-11,5.1281,5.1776,4.9499,5.0687,186660,0
2014-12-12,4.9697,5.0093,4.8212,4.9004,98681,0
2014-12-15,4.9004,4.9004,4.4549,4.5044,311952,0
2014-12-16,4.4549,4.6529,4.3856,4.6034,187521,0
2014-12-17,4.5737,4.94,4.5737,4.643,187854,0
2014-12-18,4.742,4.9301,4.6232,4.8014,83074,0
2014-12-19,4.742,4.8608,4.6925,4.7717,113365,0
2014-12-22,4.8509,4.9301,4.7519,4.9202,90488,0
2014-12-23,4.9796,5.0192,4.7618,4.9301,197088,0
2014-12-24,4.9499,4.9994,4.8707,4.94,36425,0
2014-12-26,4.8608,4.9202,4.7717,4.7816,25097,0
2014-12-29,4.7222,4.8905,4.7024,4.8014,137280,0
2014-12-30,4.7816,4.8311,4.5539,4.7915,191223,0
2014-12-31,4.6925,4.9598,4.5242,4.8905,96302,0
2015-01-02,4.8806,4.8806,4.6925,4.7321,30768,0
2015-01-05,4.5836,4.6529,4.2767,4.4351,147805,0
2015-01-06,4.4549,4.5737,4.2965,4.3955,76431,0
2015-01-07,4.445,4.544,4.3757,4.4549,76268,0
2015-01-08,4.5341,4.5638,4.346,4.4945,105272,0
2015-01-09,4.5044,4.5836,4.4054,4.5836,78571,0
2015-01-12,4.5539,4.643,4.4054,4.6331,63086,0
2015-01-13,4.643,4.643,4.4153,4.5242,70975,0
2015-01-14,4.4054,4.7222,4.4054,4.7024,167351,0
2015-01-15,4.7024,4.7024,4.3658,4.4054,104300,0
2015-01-16,4.445,4.4945,4.3856,4.445,85349,0
2015-01-20,4.4549,4.4747,4.3163,4.4549,29511,0
2015-01-21,4.4351,4.5242,4.3856,4.4648,48284,0
2015-01-22,4.4549,4.643,4.4549,4.643,73902,0
2015-01-23,4.643,4.6925,4.4747,4.6133,58433,0
2015-01-26,4.5836,4.8707,4.5836,4.8212,58243,0
2015-01-27,4.6826,4.9301,4.6727,4.9103,60297,0
2015-01-28,4.8014,4.8113,4.5935,4.6529,99867,0
2015-01-29,4.6826,4.7321,4.5539,4.6529,67020,0
2015-01-30,4.5638,4.841,4.5242,4.8212,116060,0
2015-02-02,4.8212,4.9202,4.7519,4.8707,89047,0
2015-02-03,4.9499,5.2271,4.9301,5.2172,181564,0
2015-02-04,5.2865,5.2865,4.9598,5.2073,98676,0
2015-02-05,5.138,5.138,4.9598,4.9994,113753,0
2015-02-06,5.0588,5.1677,4.8608,4.9301,125599,0
2015-02-09,4.841,5.0489,4.7321,4.9994,91565,0
2015-02-10,4.9499,5.0885,4.8014,5.0687,126401,0
2015-02-11,5.0489,5.2469,4.9004,5.1182,207537,0
2015-02-12,5.2172,5.3756,5.1677,5.336,92405,0
2015-02-13,5.3855,5.633,5.3657,5.5142,176079,0
2015-02-17,5.4449,5.7617,5.3459,5.6429,145260,0
2015-02-18,5.5934,5.8409,5.5835,5.7518,208433,0
2015-02-19,5.7617,5.8805,5.6429,5.8211,148721,0
2015-02-20,5.7617,5.8904,5.6132,5.6924,228638,0
2015-02-23,5.6924,5.8409,5.6132,5.7023,120277,0
2015-02-24,5.6429,5.8607,5.633,5.8607,150324,0
2015-02-25,5.831,5.93,5.6924,5.8706,120442,0
2015-02-26,5.8706,5.8904,5.6924,5.7617,137044,0
2015-02-27,5.7419,5.8112,5.7023,5.7518,122121,0
2015-03-02,5.6924,5.7914,5.633,5.7518,89093,0
2015-03-03,5.6924,5.732,5.5637,5.732,112528,0
2015-03-04,5.7023,5.7419,5.6033,5.7023,172327,0
2015-03-05,5.732,5.93,5.6429,5.93,250915,0
2015-03-06,5.8805,6.0883,5.8013,6.0191,128084,0
2015-03-09,6.0389,6.1378,5.9597,6.1279,127074,0
2015-03-10,6.0685,6.1378,5.9498,6.1279,125862,0
2015-03-11,6.0883,6.2665,5.9498,6.1576,195055,0
2015-03-12,6.1279,6.4348,6.1279,6.4249,163943,0
2015-03-13,6.3457,6.3853,6.1873,6.2863,185964,0
2015-03-16,6.4051,6.6328,6.2962,6.4843,335463,0
2015-03-17,6.4942,6.7813,6.4645,6.7516,194348,0
2015-03-18,6.7516,6.9298,6.6526,6.7318,237077,0
2015-03-19,6.6229,6.7813,6.4645,6.7615,221622,0
2015-03-20,6.6823,7.0189,6.6823,6.9694,375262,0
2015-03-23,7.0288,7.3357,6.9595,7.2466,282128,0
2015-03-24,7.3753,7.4149,6.9199,6.9496,244450,0
2015-03-25,6.9793,7.3258,6.9595,7.108,181621,0
2015-03-26,7.108,7.2268,6.7813,6.9199,334554,0
2015-03-27,7.0189,7.0882,6.811,6.9595,560923,0
2015-03-30,6.9793,7.0882,6.7813,6.8902,101316,0
2015-03-31,6.9298,7.0189,6.6427,6.7615,285845,0
2015-04-01,6.7318,6.9298,6.6328,6.7912,148286,0
2015-04-02,6.8209,6.91,6.5932,6.7912,266370,0
2015-04-06,6.6625,6.91,6.4744,6.8803,162327,0
2015-04-07,6.8803,7.1278,6.8605,7.0882,552292,0
2015-04-08,7.1773,7.2664,6.9793,7.1278,152428,0
2015-04-09,7.108,7.2961,7.0882,7.2664,435749,0
2015-04-10,7.3357,7.6228,7.3159,7.3654,507689,0
2015-04-13,7.603,7.6228,7.4446,7.5238,405465,0
2015-04-14,7.5535,7.7515,7.5238,7.6624,715775,0
2015-04-15,7.7317,7.8208,7.5832,7.6129,341889,0
2015-04-16,7.6129,7.6129,7.3654,7.4347,201449,0
2015-04-17,7.4644,7.504,7.1773,7.207,244450,0
2015-04-20,7.1377,7.3258,6.9892,7.0585,109728,0
2015-04-21,6.9694,7.0684,6.7813,6.8902,126753,0
2015-04-22,6.8605,7.108,6.7714,6.9793,148262,0
2015-04-23,7.009,7.3852,6.9892,7.2961,223541,0
2015-04-24,7.3258,7.603,7.0585,7.0783,116488,0
2015-04-27,6.7516,7.3357,6.4645,7.1476,202126,0
2015-04-28,7.2763,7.5436,7.0783,7.2268,44951,0
2015-04-29,7.0387,7.3654,7.0387,7.1872,63537,0
2015-04-30,7.2763,7.2763,6.8902,6.9991,264754,0
2015-05-01,7.0783,7.2268,6.9397,7.1575,63739,0
2015-05-04,7.2565,7.2664,7.0981,7.2169,135458,0
2015-05-05,7.1674,7.2664,7.1278,7.2367,125963,0
2015-05-06,7.207,7.306,7.0288,7.207,113115,0
2015-05-07,7.1575,7.2664,6.8902,6.9694,197608,0
2015-05-08,7.0585,7.2862,6.9298,7.1674,102730,0
2015-05-11,7.0783,7.1575,6.9199,6.9991,71416,0
2015-05-12,6.9892,7.1674,6.9892,7.0981,101513,0
2015-05-13,7.0684,7.1476,6.9892,7.0981,95558,0
2015-05-14,7.1476,7.207,7.0486,7.0486,91315,0
2015-05-15,7.0486,7.3258,7.0387,7.2763,106075,0
2015-05-18,7.2862,7.3654,7.009,7.2268,110621,0
2015-05-19,7.1674,7.2664,7.0288,7.1971,111619,0
2015-05-20,7.1674,7.1971,7.0486,7.108,121518,0
2015-05-21,7.0783,7.207,7.0783,7.1476,83739,0
2015-05-22,7.0783,7.207,7.0585,7.1377,82527,0
2015-05-26,7.108,7.1674,6.9397,6.9892,164947,0
2015-05-27,6.9892,7.0387,6.8803,6.9595,81214,0
2015-05-28,6.91,7.0288,6.91,6.9991,60849,0
2015-05-29,6.9793,7.0189,6.7912,6.9397,191823,0
2015-06-01,6.91,6.9793,6.613,6.9397,107534,0
2015-06-02,6.8704,7.3654,6.8308,7.2169,267860,0
2015-06-03,7.1773,7.2268,7.0387,7.1278,103639,0
2015-06-04,7.0783,7.3753,7.0783,7.2862,154448,0
2015-06-05,7.1971,7.4644,7.1674,7.2565,50001,0
2015-06-08,7.1773,7.5238,6.9793,7.1179,95558,0
2015-06-09,7.108,7.2169,7.0981,7.2169,43059,0
2015-06-10,7.1278,7.3258,7.1278,7.2169,110785,0
2015-06-11,7.1773,7.1773,7.0387,7.108,16562,0
2015-06-12,7.108,7.1872,7.0189,7.1278,74951,0
2015-06-15,7.1278,7.1278,6.9991,7.009,33839,0
2015-06-16,6.9892,7.009,6.7021,6.7813,81214,0
2015-06-17,6.8209,6.8803,6.5239,6.6823,155559,0
2015-06-18,6.7615,6.8308,6.4744,6.613,63840,0
2015-06-19,6.5239,6.712,6.4645,6.5635,38890,0
2015-06-22,6.514,6.8308,6.514,6.8308,99901,0
2015-06-23,6.9001,7.0189,6.7615,6.8605,86634,0
2015-06-24,6.8407,6.8407,6.5536,6.7516,43940,0
2015-06-25,6.712,6.7516,6.5437,6.6328,44951,0
2015-06-26,6.6526,6.7318,6.514,6.6328,66062,0
2015-06-29,6.5635,6.7813,6.4645,6.613,153236,0
2015-06-30,6.6526,6.7714,6.4546,6.6031,44607,0
2015-07-01,6.4942,6.5932,6.1873,6.4843,96770,0
2015-07-02,6.4645,6.5734,6.3061,6.4348,68386,0
2015-07-06,6.3259,6.7813,6.3259,6.7813,157681,0
2015-07-07,6.7714,6.7912,6.4348,6.4843,146973,0
2015-07-08,6.3457,6.7021,6.2368,6.415,114649,0
2015-07-09,6.4348,6.613,6.3358,6.5239,40506,0
2015-07-10,6.514,6.6526,6.4546,6.5734,70406,0
2015-07-13,6.5536,6.613,6.1081,6.3358,178792,0
2015-07-14,6.2962,6.4942,6.2467,6.4447,103634,0
2015-07-15,6.4249,6.4942,6.316,6.4744,130779,0
2015-07-16,6.5437,6.7318,6.4942,6.712,252936,0
2015-07-17,6.5932,7.1773,6.5536,7.1575,244855,0
2015-07-20,7.108,7.108,6.7516,6.8209,98891,0
2015-07-21,6.7318,6.9397,6.6526,6.8407,95053,0
2015-07-22,6.7912,6.8011,6.5932,6.6823,81820,0
2015-07-23,6.6427,6.712,6.4645,6.6427,88285,0
2015-07-24,6.5239,6.8902,6.4645,6.7021,110609,0
2015-07-27,6.5932,6.7516,6.3853,6.6625,91820,0
2015-07-28,6.7021,6.811,6.5437,6.811,137983,0
2015-07-29,6.7516,6.8704,6.6328,6.712,42526,0
2015-07-30,6.6427,6.7615,6.5635,6.6922,39597,0
2015-07-31,6.6328,6.6328,6.5338,6.5734,25657,0
2015-08-03,6.5932,6.5932,6.3457,6.3457,46719,0
2015-08-04,6.3853,6.5932,6.3259,6.4843,58082,0
2015-08-05,6.4645,6.6328,6.3556,6.5833,92932,0
2015-08-06,6.5338,6.5932,6.4051,6.5536,149836,0
2015-08-07,6.514,6.6625,6.4051,6.5833,64850,0
2015-08-10,6.62,6.87,6.59,6.73,122700,0
2015-08-11,6.7,6.7,6.46,6.59,47838,0
2015-08-12,6.54,6.59,6.43,6.52,25600,0
2015-08-13,6.43,6.49,6.3,6.39,39000,0
2015-08-14,6.31,6.42,6.28,6.28,103900,0
2015-08-17,6.25,6.35,6.17,6.3,21600,0
2015-08-18,6.11,6.35,6.11,6.3,51800,0
2015-08-19,6.29,6.29,6.12,6.12,47000,0
2015-08-20,6.12,6.23,6.06,6.2,107700,0
2015-08-21,6.1,6.22,6,6,68500,0
2015-08-24,5.75,5.91,4.82,5.72,168039,0
2015-08-25,5.72,5.9,5.53,5.64,69200,0
2015-08-26,5.54,5.71,5.43,5.67,62800,0
2015-08-27,5.49,5.82,5.49,5.6,115900,0
2015-08-28,5.5,5.85,5.5,5.69,51900,0
2015-08-31,5.55,5.66,5.43,5.62,102100,0
2015-09-01,5.51,5.61,5.37,5.38,79600,0
2015-09-02,5.44,5.44,5.26,5.41,83300,0
2015-09-03,5.37,5.57,5.35,5.5,55800,0
2015-09-04,5.38,5.54,5.23,5.5,57900,0
2015-09-08,5.5,5.72,5.38,5.53,57100,0
2015-09-09,5.54,5.74,5.5,5.69,93500,0
2015-09-10,5.64,5.83,5.5,5.63,33764,0
2015-09-11,5.52,5.69,5.42,5.69,59900,0
2015-09-14,5.56,5.75,5.36,5.68,54300,0
2015-09-15,5.55,5.65,5.31,5.45,107600,0
2015-09-16,5.47,5.6,5.32,5.45,53400,0
2015-09-17,5.4,5.81,5.38,5.62,134803,0
2015-09-18,5.56,5.78,5.41,5.56,39900,0
2015-09-21,5.51,5.63,5.35,5.63,51300,0
2015-09-22,5.43,5.63,5.22,5.35,102700,0
2015-09-23,5.42,5.44,5.08,5.15,51200,0
2015-09-24,5.08,5.32,5.08,5.32,43774,0
2015-09-25,5.3,5.44,5.11,5.31,36000,0
2015-09-28,5.18,5.31,4.81,5.31,54856,0
2015-09-29,5.29,5.31,4.85,5.05,36300,0
2015-09-30,4.98,5.37,4.9,5.11,60900,0
2015-10-01,5.09,5.1,4.8,4.97,39700,0
2015-10-02,4.98,5.28,4.89,5.28,81900,0
2015-10-05,5.27,5.6,5.14,5.46,45398,0
2015-10-06,5.26,5.53,5.24,5.5,65100,0
2015-10-07,5.78,5.82,5.38,5.57,62800,0
2015-10-08,5.45,5.54,5.21,5.49,23000,0
2015-10-09,5.64,5.75,5.38,5.42,50900,0
2015-10-12,5.43,5.43,5.02,5.12,57020,0
2015-10-13,5.18,5.2,4.96,5.09,198400,0
2015-10-14,5.16,5.26,5.03,5.07,28600,0
2015-10-15,5.02,5.17,4.84,4.97,159000,0
2015-10-16,4.91,5,4.83,4.98,50500,0
2015-10-19,4.93,4.95,4.69,4.8,114360,0
2015-10-20,4.84,5.08,4.76,4.99,117258,0
2015-10-21,4.93,4.94,4.73,4.87,333900,0
2015-10-22,4.82,4.98,4.82,4.94,56200,0
2015-10-23,4.92,5.08,4.83,5.03,42700,0
2015-10-26,5.4,5.59,5.15,5.35,501200,0
2015-10-27,5.39,5.39,5.04,5.08,60300,0
2015-10-28,5.12,5.87,5.05,5.8,1164800,0
2015-10-29,5.64,6.37,5.64,6.11,196500,0
2015-10-30,6,6.4,6,6.28,141300,0
2015-11-02,6.39,6.46,6.29,6.35,76164,0
2015-11-03,6.35,6.65,6.3,6.62,125200,0
2015-11-04,6.68,6.75,6.46,6.57,193368,0
2015-11-05,6.5,6.68,6.46,6.55,128300,0
2015-11-06,6.53,6.58,6.36,6.43,77400,0
2015-11-09,6.31,6.47,6.15,6.28,100465,0
2015-11-10,6.2,6.4,6.12,6.39,67100,0
2015-11-11,6.4,6.47,6.23,6.3,50400,0
2015-11-12,6.28,6.28,6.04,6.11,65100,0
2015-11-13,6.13,6.6,6.08,6.39,129000,0
2015-11-16,6.32,6.56,6.32,6.52,138800,0
2015-11-17,6.46,6.56,6.28,6.4,65500,0
2015-11-18,6.35,6.51,6.21,6.41,261500,0
2015-11-19,6.32,6.5,6.23,6.32,114500,0
2015-11-20,6.28,6.65,6.28,6.57,96900,0
2015-11-23,6.61,6.61,5.99,6.07,170200,0
2015-11-24,6.1,6.25,6.03,6.07,127300,0
2015-11-25,6.04,6.1,5.88,6.03,96000,0
2015-11-27,5.93,5.94,5.77,5.89,23700,0
2015-11-30,5.87,5.93,5.72,5.84,153300,0
2015-12-01,5.87,5.89,5.61,5.69,73405,0
2015-12-02,5.65,5.73,5.56,5.69,109992,0
2015-12-03,5.59,5.86,5.25,5.8,1552463,0
2015-12-04,5.7,5.88,5.53,5.7,147700,0
2015-12-07,5.7,5.7,5.3,5.31,48300,0
2015-12-08,5.3,5.4,5.07,5.12,101003,0
2015-12-09,5.18,5.57,5.18,5.42,62800,0
2015-12-10,5.45,5.53,5.2,5.48,82400,0
2015-12-11,5.26,5.28,5.13,5.24,75500,0
2015-12-14,5.24,5.34,5.08,5.17,72922,0
2015-12-15,5.16,5.41,5.14,5.31,73500,0
2015-12-16,5.26,5.45,5.22,5.29,41400,0
2015-12-17,5.25,5.33,5.13,5.18,37500,0
2015-12-18,5.16,5.45,5.16,5.25,85800,0
2015-12-21,5.16,5.58,5.13,5.53,83000,0
2015-12-22,5.48,5.56,5.31,5.31,58103,0
2015-12-23,5.31,5.56,5.31,5.48,20900,0
2015-12-24,5.44,5.57,5.3401,5.49,23429,0
2015-12-28,5.47,5.7,5.38,5.69,34202,0
2015-12-29,5.71,5.81,5.64,5.71,185448,0
2015-12-30,5.62,5.82,5.53,5.65,40355,0
2015-12-31,5.55,5.62,5.28,5.54,43676,0
2016-01-04,5.52,5.58,5.33,5.45,51231,0
2016-01-05,5.48,5.55,5.39,5.42,29843,0
2016-01-06,5.37,5.74,5.37,5.65,18696,0
2016-01-07,5.54,5.85,5.42,5.69,55811,0
2016-01-08,5.74,5.8,5.67,5.78,53583,0
2016-01-11,5.75,5.77,5.57,5.65,36300,0
2016-01-12,5.65,5.75,5.48,5.57,69370,0
2016-01-13,5.57,5.67,5.28,5.37,51893,0
2016-01-14,5.4,5.53,5.15,5.52,52320,0
2016-01-15,5.36,5.81,5.08,5.77,80060,0
2016-01-19,5.77,5.77,5.48,5.54,200300,0
2016-01-20,5.5,5.5,5.31,5.46,74044,0
2016-01-21,5.4,5.75,5.39,5.44,64731,0
2016-01-22,5.57,5.69,5.44,5.69,40772,0
2016-01-25,5.67,5.97,5.5,5.51,184141,0
2016-01-26,5.78,5.85,5.63,5.85,59058,0
2016-01-27,5.83,6.0199,5.65,5.99,219720,0
2016-01-28,6.02,6.22,5.92,5.99,142675,0
2016-01-29,5.94,6.09,5.94,6,91743,0
2016-02-01,5.94,6.04,5.72,5.95,24970,0
2016-02-02,5.85,5.94,5.65,5.87,53004,0
2016-02-03,5.94,6,5.78,5.98,71150,0
2016-02-04,5.95,6.21,5.81,6.18,143685,0
2016-02-05,6.14,6.24,5.93,6.01,92362,0
2016-02-08,6.05,6.05,5.82,5.95,38903,0
2016-02-09,5.89,5.89,5.7,5.76,23055,0
2016-02-10,5.7,6.03,5.58,5.95,47929,0
2016-02-11,5.91,5.91,5.53,5.89,77244,0
2016-02-12,5.98,5.98,5.81,5.9,73584,0
2016-02-16,5.9,6,5.76,5.99,24516,0
2016-02-17,6.03,6.18,6.02,6.15,63441,0
2016-02-18,6.1,6.33,6,6.33,60509,0
2016-02-19,6.22,6.33,6.1,6.33,44303,0
2016-02-22,6.33,6.64,6.29,6.49,119736,0
2016-02-23,6.49,6.49,6.31,6.42,45072,0
2016-02-24,6.25,6.46,5.96,6.45,76293,0
2016-02-25,6.32,6.56,6.21,6.45,81960,0
2016-02-26,6.25,6.586,6.08,6.43,95878,0
2016-02-29,6.36,6.46,6.02,6.24,67505,0
2016-03-01,6.29,6.34,6.11,6.21,77542,0
2016-03-02,6.21,6.47,6.21,6.42,141519,0
2016-03-03,6.36,6.52,6.22,6.34,119480,0
2016-03-04,6.47,6.55,5.98,6.44,137632,0
2016-03-07,6.59,6.59,6.36,6.38,62052,0
2016-03-08,6.08,6.39,6.08,6.36,76491,0
2016-03-09,6.39,6.39,6.18,6.31,94886,0
2016-03-10,6.21,6.39,6.15,6.37,173950,0
2016-03-11,6.22,6.38,6.21,6.31,79225,0
2016-03-14,6.32,6.32,6.11,6.22,38575,0
2016-03-15,6.15,6.35,6.04,6.27,133233,0
2016-03-16,6.34,6.57,6.11,6.49,375596,0
2016-03-17,6.5,6.62,6.23,6.57,167459,0
2016-03-18,6.63,6.64,6.39,6.57,91907,0
2016-03-21,6.57,6.59,6.4,6.5,47366,0
2016-03-22,6.42,6.52,6.37,6.48,21027,0
2016-03-23,6.27,6.54,6.25,6.49,63746,0
2016-03-24,6.43,6.51,6.31,6.5,58732,0
2016-03-28,6.38,6.4521,6.28,6.4,88222,0
2016-03-29,6.31,6.48,6.22,6.48,372369,0
2016-03-30,6.5,6.59,6.5,6.54,287514,0
2016-03-31,6.44,6.59,6.43,6.55,397075,0
2016-04-01,6.43,6.57,6.41,6.57,689241,0
2016-04-04,6.5,6.6,6.46,6.49,379945,0
2016-04-05,6.45,6.53,6.37,6.44,48464,0
2016-04-06,6.5,6.52,6.397,6.42,73574,0
2016-04-07,6.45,6.5,6.185,6.3,107342,0
2016-04-08,6.3,6.44,6.24,6.38,101376,0
2016-04-11,6.45,6.5228,6.36,6.45,62691,0
2016-04-12,6.4,6.6,6.4,6.49,116226,0
2016-04-13,6.43,6.55,6.42,6.49,69244,0
2016-04-14,6.49,6.57,6.39,6.51,358897,0
2016-04-15,6.58,6.65,6.54,6.58,267985,0
2016-04-18,6.05,6.7,5.85,6.65,216358,0
2016-04-19,6.7,6.72,6.61,6.69,325566,0
2016-04-20,6.7,6.75,6.63,6.7,128810,0
2016-04-21,6.66,6.75,6.6,6.65,75847,0
2016-04-22,6.69,6.73,6.52,6.6,165840,0
2016-04-25,6.61,6.63,6.45,6.62,497382,0
2016-04-26,6.68,6.74,6.53,6.74,107673,0
2016-04-27,6.45,6.76,6.45,6.63,223219,0
2016-04-28,6.64,6.66,6.51,6.55,160647,0
2016-04-29,6.57,6.58,6.43,6.44,369818,0
2016-05-02,6.45,6.48,6.39,6.45,62164,0
2016-05-03,6.43,6.46,6.35,6.44,247872,0
2016-05-04,6.42,6.42,6.03,6.17,190455,0
2016-05-05,6.2,6.26,6.11,6.21,203604,0
2016-05-06,6.23,6.39,6.15,6.21,65161,0
2016-05-09,6.27,6.32,6.12,6.21,60781,0
2016-05-10,6.21,6.31,6.12,6.31,44306,0
2016-05-11,6.2,6.25,6.19,6.22,196473,0
2016-05-12,6.3,6.34,6.2,6.25,83253,0
2016-05-13,6.12,6.24,6.12,6.19,54782,0
2016-05-16,6.16,6.22,5.9,6.18,110385,0
2016-05-17,6.15,6.23,6.0601,6.2,50969,0
2016-05-18,6.18,6.22,6.07,6.19,109737,0
2016-05-19,6.13,6.23,6.01,6.22,135922,0
2016-05-20,6.17,6.316,6.17,6.26,50941,0
2016-05-23,6.2,6.38,6.18,6.29,141153,0
2016-05-24,6.41,6.43,6.22,6.3,109246,0
2016-05-25,6.34,6.36,6.25,6.27,88945,0
2016-05-26,6.25,6.35,6.19,6.3,109657,0
2016-05-27,6.25,6.31,6.22,6.26,73225,0
2016-05-31,6.26,6.31,6.19,6.24,163415,0
2016-06-01,6.23,6.23,6.09,6.2,91152,0
2016-06-02,6.15,6.3,6.13,6.25,211233,0
2016-06-03,6.22,6.31,6.22,6.28,97983,0
2016-06-06,6.19,6.4,6.18,6.37,105689,0
2016-06-07,6.41,6.41,6.25,6.27,190375,0
2016-06-08,6.28,6.36,6.23,6.28,365688,0
2016-06-09,6.26,6.29,6.21,6.24,243343,0
2016-06-10,6.18,6.23,6.16,6.21,164274,0
2016-06-13,6.16,6.23,6.15,6.2,221416,0
2016-06-14,6.13,6.21,6.13,6.16,175184,0
2016-06-15,6.15,6.2,6.11,6.15,79179,0
2016-06-16,6.15,6.22,6.14,6.16,195879,0
2016-06-17,6.15,6.21,6.1,6.16,136181,0
2016-06-20,6.2,6.32,6.16,6.27,166249,0
2016-06-21,6.24,6.26,6.15,6.19,180768,0
2016-06-22,6.19,6.3,6.13,6.18,156156,0
2016-06-23,6.2,6.29,6.18,6.23,99087,0
2016-06-24,6.12,6.15,6.02,6.13,119107,0
2016-06-27,6.08,6.13,6.02,6.12,162586,0
2016-06-28,6.13,6.24,6.06,6.22,115750,0
2016-06-29,6.21,6.3,6.11,6.26,66130,0
2016-06-30,6.3,6.38,6.24,6.28,150641,0
2016-07-01,6.26,6.34,6.23,6.25,58893,0
2016-07-05,6.18,6.28,6.15,6.21,62122,0
2016-07-06,6.23,6.23,6.13,6.2,43386,0
2016-07-07,6.29,6.34,6.21,6.28,61129,0
2016-07-08,6.32,6.32,6.23,6.3,51358,0
2016-07-11,6.3,6.3,6.21,6.29,74797,0
2016-07-12,6.3,6.32,6.25,6.3,50945,0
2016-07-13,6.26,6.37,6.22,6.35,45428,0
2016-07-14,6.38,6.47,6.26,6.27,38325,0
2016-07-15,6.34,6.38,6.25,6.29,130905,0
2016-07-18,6.25,6.37,6.25,6.33,93497,0
2016-07-19,6.28,6.4,6.28,6.4,59035,0
2016-07-20,6.38,6.38,6.27,6.27,26669,0
2016-07-21,6.31,6.32,6.25,6.25,42232,0
2016-07-22,6.27,6.3,6.21,6.25,67274,0
2016-07-25,6.18,6.2,6.07,6.1,66981,0
2016-07-26,6.16,6.2299,6.1,6.13,40763,0
2016-07-27,6.15,6.16,6.06,6.15,81728,0
2016-07-28,6.14,6.16,6.04,6.15,237760,0
2016-07-29,6.15,6.25,6.15,6.21,56870,0
2016-08-01,6.16,6.21,6.04,6.21,71688,0
2016-08-02,6.2,6.25,6.15,6.21,45511,0
2016-08-03,6.17,6.24,6.07,6.24,146074,0
2016-08-04,6.26,6.26,6.21,6.23,75858,0
2016-08-05,6.23,6.26,6.19,6.26,22263,0
2016-08-08,6.22,6.26,6.21,6.23,114591,0
2016-08-09,6.26,6.28,6.23,6.25,72515,0
2016-08-10,6.22,6.24,6.155,6.2,58987,0
2016-08-11,6.23,6.27,6.16,6.21,67295,0
2016-08-12,6.22,6.22,6.16,6.18,54273,0
2016-08-15,6.19,6.2165,6.19,6.2,26444,0
2016-08-16,6.13,6.29,6.12,6.2,49323,0
2016-08-17,6.13,6.26,6.13,6.21,24108,0
2016-08-18,6.24,6.26,6,6.2,48737,0
2016-08-19,6.28,6.28,6.15,6.22,24183,0
2016-08-22,6.16,6.22,6.1,6.18,90247,0
2016-08-23,6.17,6.233,6.16,6.16,30265,0
2016-08-24,6.14,6.1842,6.13,6.13,29654,0
2016-08-25,6.16,6.16,6.11,6.15,23647,0
2016-08-26,6.14,6.18,6.105,6.14,63649,0
2016-08-29,6.11,6.2,6.11,6.18,34823,0
2016-08-30,6.21,6.21,6.11,6.13,49766,0
2016-08-31,6.16,6.19,6.11,6.14,65813,0
2016-09-01,6.11,6.2,6.11,6.2,40236,0
2016-09-02,6.19,6.24,6.19,6.24,25171,0
2016-09-06,6.21,6.37,6.2,6.33,122108,0
2016-09-07,6.3,6.39,6.29,6.39,75483,0
2016-09-08,6.37,6.49,6.36,6.46,298612,0
2016-09-09,6.39,6.5,6.37,6.43,240943,0
2016-09-12,6.39,6.5,6.39,6.45,105619,0
2016-09-13,6.4,6.46,6.38,6.4,311862,0
2016-09-14,6.46,6.46,6.41,6.45,195813,0
2016-09-15,6.46,6.85,6.45,6.51,396393,0
2016-09-16,6.5,6.55,6.42,6.43,361125,0
2016-09-19,6.4,6.55,6.39,6.47,428874,0
2016-09-20,6.45,6.5,6.45,6.46,63718,0
2016-09-21,6.46,6.6,6.46,6.56,367767,0
2016-09-22,6.6,6.63,6.52,6.62,140823,0
2016-09-23,6.62,6.62,6.54,6.56,39076,0
2016-09-26,6.53,6.56,6.46,6.52,226951,0
2016-09-27,6.48,6.52,6.48,6.51,107828,0
2016-09-28,6.5,6.53,6.41,6.49,155915,0
2016-09-29,6.49,6.59,6.49,6.52,108922,0
2016-09-30,6.52,6.63,6.52,6.58,151637,0
2016-10-03,6.6,6.6,6.51,6.58,122253,0
2016-10-04,6.55,6.66,6.55,6.64,89211,0
2016-10-05,6.68,6.7,6.66,6.69,166828,0
2016-10-06,6.69,6.69,6.67,6.68,81991,0
2016-10-07,6.69,6.69,6.6356,6.64,257829,0
2016-10-10,6.66,6.71,6.63,6.65,74764,0
2016-10-11,6.64,6.67,6.58,6.65,116670,0
2016-10-12,6.64,6.66,6.6,6.64,27179,0
2016-10-13,6.58,6.63,6.55,6.56,67601,0
2016-10-14,6.59,6.62,6.55,6.59,298970,0
2016-10-17,6.56,6.67,6.56,6.6,424940,0
2016-10-18,6.61,6.73,6.61,6.68,794620,0
2016-10-19,6.65,7.28,6.635,6.97,1041975,0
2016-10-20,6.86,7.19,6.86,6.97,291987,0
2016-10-21,6.96,7.1,6.85,7.04,520028,0
2016-10-24,7,7.1,6.92,7.04,587120,0
2016-10-25,6.97,7.05,6.84,6.98,1453714,0
2016-10-26,6.9,6.95,6.8,6.81,945121,0
2016-10-27,6.76,6.83,6.75,6.8,1346657,0
2016-10-28,6.57,6.74,6.57,6.68,2439359,0
2016-10-31,6.54,6.73,6.441,6.64,1382805,0
2016-11-01,6.54,6.7,6.54,6.63,1019484,0
2016-11-02,6.58,6.72,6.56,6.71,246530,0
2016-11-03,6.71,6.8,6.64,6.76,214428,0
2016-11-04,6.72,6.74,6.68,6.7,179301,0
2016-11-07,6.71,6.84,6.71,6.8,118560,0
2016-11-08,6.8,6.82,6.74,6.77,166871,0
2016-11-09,6.75,6.85,6.68,6.77,104927,0
2016-11-10,6.8,6.8,6.66,6.66,77737,0
2016-11-11,6.55,6.55,6.18,6.27,176594,0
2016-11-14,6.18,6.2,5.85,6,498309,0
2016-11-15,6.07,6.1,5.77,5.93,100444,0
2016-11-16,5.94,5.94,5.55,5.72,112009,0
2016-11-17,5.69,5.78,5.49,5.57,73250,0
2016-11-18,5.58,5.7,5.54,5.65,100236,0
2016-11-21,5.65,5.75,5.6,5.66,119101,0
2016-11-22,5.67,5.67,5.55,5.59,96801,0
2016-11-23,5.53,5.59,5.29,5.42,135972,0
2016-11-25,5.39,5.46,5.08,5.17,88658,0
2016-11-28,5.17,5.21,4.8,4.85,198796,0
2016-11-29,4.9,4.99,4.84,4.87,195136,0
2016-11-30,5.01,5.15,4.67,4.75,1303375,0
2016-12-01,4.78,4.84,4.66,4.79,171582,0
2016-12-02,4.81,4.88,4.7,4.84,209812,0
2016-12-05,4.85,4.97,4.77,4.91,383053,0
2016-12-06,4.88,5.065,4.82,5.05,76980,0
2016-12-07,5.05,5.27,5.02,5.16,107119,0
2016-12-08,5.16,5.17,4.73,4.96,151659,0
2016-12-09,4.97,5.02,4.9,4.9,100209,0
2016-12-12,5.05,5.08,4.92,4.94,50499,0
2016-12-13,4.89,5,4.87,4.88,74374,0
2016-12-14,4.91,4.99,4.83,4.85,57523,0
2016-12-15,4.83,4.93,4.69,4.83,130499,0
2016-12-16,5.1,5.1,4.79,4.8,53775,0
2016-12-19,4.81,4.89,4.7,4.72,60979,0
2016-12-20,4.81,5.29,4.81,5.01,674763,0
2016-12-21,5.25,5.75,5.2203,5.68,217526,0
2016-12-22,5.74,5.75,5.4,5.46,86128,0
2016-12-23,5.85,6.77,5.85,6.48,769666,0
2016-12-27,6.4,6.525,6.25,6.48,150927,0
2016-12-28,6.36,6.75,6.36,6.69,285823,0
2016-12-29,6.67,6.9,6.42,6.9,153078,0
2016-12-30,6.84,7.07,6.8002,7.02,67939,0
2017-01-03,7.1,7.65,7.095,7.59,409907,0
2017-01-04,7.46,7.54,7.3,7.37,176134,0
2017-01-05,7.37,7.5,7.21,7.34,257891,0
2017-01-06,7.37,7.54,7.33,7.53,272506,0
2017-01-09,7.55,7.55,7.46,7.5,66616,0
2017-01-10,7.5,8.06,7.5,7.95,331631,0
2017-01-11,7.98,8.29,7.95,8.11,164566,0
2017-01-12,8.18,8.18,7.97,8.01,43674,0
2017-01-13,8.06,8.35,8.01,8.32,61316,0
2017-01-17,8.3,8.56,8.2,8.54,113650,0
2017-01-18,8.54,8.89,8.49,8.78,135011,0
2017-01-19,8.79,8.88,8.52,8.56,94879,0
2017-01-20,8.55,9.03,8.41,8.97,178447,0
2017-01-23,8.9,9.25,8.9,9.2,112826,0
2017-01-24,9.31,9.36,9.09,9.12,114196,0
2017-01-25,9.01,9.2826,9.01,9.18,60835,0
2017-01-26,9.2,9.47,9.15,9.3,114057,0
2017-01-27,9.21,9.49,9.21,9.35,48559,0
2017-01-30,9.35,9.45,9.1211,9.38,266297,0
2017-01-31,9.44,9.67,9.33,9.6,141207,0
2017-02-01,9.59,9.95,9.5,9.81,138847,0
2017-02-02,9.9,10.24,9.8113,10.11,188947,0
2017-02-03,10.07,10.29,9.4925,9.88,270281,0
2017-02-06,9.83,9.93,9.59,9.73,281813,0
2017-02-07,9.75,9.82,9.4,9.61,107633,0
2017-02-08,9.55,9.55,9.16,9.31,133836,0
2017-02-09,9.25,9.45,9.17,9.35,73582,0
2017-02-10,9.31,9.53,9.31,9.42,41334,0
2017-02-13,9.37,9.62,9.2,9.46,88886,0
2017-02-14,9.46,9.64,9.46,9.6,80376,0
2017-02-15,9.66,9.78,9.5,9.56,29702,0
2017-02-16,9.56,9.59,9.34,9.4,44869,0
2017-02-17,9.27,9.55,9.22,9.46,56923,0
2017-02-21,9.46,9.9,9.46,9.81,49965,0
2017-02-22,9.75,9.83,9.66,9.68,159722,0
2017-02-23,9.61,9.7311,9.29,9.29,52442,0
2017-02-24,9.2,9.32,9.15,9.22,36167,0
2017-02-27,9.18,9.37,9.15,9.27,36903,0
2017-02-28,9.21,9.47,9.14,9.47,163334,0
2017-03-01,9.47,9.6,9.31,9.55,74297,0
2017-03-02,9.46,9.53,9.24,9.27,39402,0
2017-03-03,9.18,9.59,9.18,9.59,35402,0
2017-03-06,9.59,9.59,9.47,9.54,14356,0
2017-03-07,9.42,9.58,9.42,9.51,52611,0
2017-03-08,9.54,9.57,9.33,9.4,33666,0
2017-03-09,9.33,9.54,9.29,9.4,70964,0
2017-03-10,9.39,9.53,9.17,9.36,60028,0
2017-03-13,9.25,9.5,9.25,9.49,30920,0
2017-03-14,9.4,9.5,9.29,9.5,12193,0
2017-03-15,9.5,9.72,9.35,9.69,21787,0
2017-03-16,9.79,9.96,9.55,9.91,80751,0
2017-03-17,9.99,9.99,9.85,9.9,17957,0
2017-03-20,9.79,10.15,9.79,10.14,36293,0
2017-03-21,10.14,10.3,10.02,10.08,60254,0
2017-03-22,9.92,10.18,9.59,10.12,124624,0
2017-03-23,9.95,10.17,9.95,10.12,18519,0
2017-03-24,10.13,10.61,10.13,10.6,59601,0
2017-03-27,10.59,10.65,10.35,10.6,17890,0
2017-03-28,10.66,10.84,10.59,10.72,45742,0
2017-03-29,10.65,11.1,10.65,10.96,29596,0
2017-03-30,11.06,11.15,10.96,11.15,32998,0
2017-03-31,11.15,11.15,10.89,11.05,25972,0
2017-04-03,11.07,11.24,10.82,11.04,50591,0
2017-04-04,10.94,11.18,10.73,11.18,19164,0
2017-04-05,11.25,11.25,10.8901,11.19,25957,0
2017-04-06,11.25,11.59,11.1202,11.55,34447,0
2017-04-07,11.61,11.61,11.36,11.46,20217,0
2017-04-10,11.5,12.17,11.4199,12.01,34371,0
2017-04-11,12.12,12.48,11.89,12.04,49016,0
2017-04-12,12.06,12.06,11.7,11.95,60159,0
2017-04-13,11.8614,12.11,11.8614,12.11,6873,0
2017-04-17,11.81,12.18,11.81,12.07,26292,0
2017-04-18,12.07,12.24,11.86,11.9,29007,0
2017-04-19,11.9,11.9,11.11,11.63,62719,0
2017-04-20,11.77,11.92,11.35,11.92,31184,0
2017-04-21,11.84,11.96,11.64,11.88,80387,0
2017-04-24,11.99,12.15,11.72,12.15,15893,0
2017-04-25,12.15,12.15,11.77,11.93,8436,0
2017-04-26,11.8,11.82,11.58,11.58,6803,0
2017-04-27,11.6,11.6,11.1,11.39,29104,0
2017-04-28,11.41,11.41,11.13,11.3,19154,0
2017-05-01,11.36,11.36,11.04,11.2,36145,0
2017-05-02,11.18,11.75,10.62,11.63,52631,0
2017-05-03,11.64,11.96,11.5874,11.96,14044,0
2017-05-04,11.9,11.91,11.7207,11.84,18135,0
2017-05-05,11.77,11.83,11.55,11.73,35952,0
2017-05-08,11.71,12.1,11.7,11.82,36610,0
2017-05-09,11.78,11.89,11.63,11.63,39822,0
2017-05-10,11.69,12,11.69,11.94,65489,0
2017-05-11,12,12.1,11.77,12.05,20565,0
2017-05-12,12.14,12.3,11.93,12.17,34963,0
2017-05-15,12.32,12.32,11.97,12.15,99792,0
2017-05-16,12.26,12.34,11.95,12.1,71170,0
2017-05-17,12.1,12.31,11.94,12.05,33496,0
2017-05-18,11.92,11.92,11.54,11.61,44223,0
2017-05-19,11.9,12.24,11.76,12.22,80618,0
2017-05-22,12.09,12.19,12,12.16,39627,0
2017-05-23,12.09,12.1338,11.97,12.01,32044,0
2017-05-24,12.11,12.25,11.86,12.18,66572,0
2017-05-25,12.05,13.1,12.05,12.73,72710,0
2017-05-26,12.84,13.02,12.71,12.78,52392,0
2017-05-30,12.74,12.99,12.66,12.72,22689,0
2017-05-31,12.77,13.25,12.55,13.25,127307,0
2017-06-01,13.25,13.47,12.92,13.38,71210,0
2017-06-02,13.41,13.41,13.01,13.37,27838,0
2017-06-05,13.17,13.29,13.12,13.28,21531,0
2017-06-06,13.18,13.42,12.83,13.1,27504,0
2017-06-07,13.16,13.16,12.9251,13.03,24769,0
2017-06-08,12.96,13.22,12.93,13.22,36958,0
2017-06-09,13.26,13.26,12.95,13.11,25055,0
2017-06-12,13.24,13.24,12.68,12.96,47276,0
2017-06-13,12.95,12.98,12.645,12.79,40139,0
2017-06-14,12.83,13.06,12.79,12.89,53705,0
2017-06-15,12.93,12.93,12.6,12.66,45083,0
2017-06-16,12.63,12.88,12.56,12.85,31009,0
2017-06-19,12.98,13.31,12.9,13.25,81123,0
2017-06-20,13.25,13.3,13.04,13.14,11587,0
2017-06-21,12.83,12.83,11.35,12.06,105206,0
2017-06-22,12.2136,12.45,12.09,12.34,32612,0
2017-06-23,12.28,12.45,11.93,11.99,19342,0
2017-06-26,11.95,12.1,11.9,12.01,24727,0
2017-06-27,12.13,12.15,11.83,11.99,70438,0
2017-06-28,12.15,12.15,11.91,12.04,37580,0
2017-06-29,12.18,12.18,11.88,11.96,23667,0
2017-06-30,11.95,12.09,11.6601,12.01,13492,0
2017-07-03,12,12.09,11.88,11.88,10348,0
2017-07-05,12,12.05,11.89,12.05,39094,0
2017-07-06,12.04,12.0899,11.95,12.02,11109,0
2017-07-07,12,12.04,11.7798,12.04,9940,0
2017-07-10,12.08,12.08,11.59,11.78,29025,0
2017-07-11,11.66,11.6952,11.5,11.5,15934,0
2017-07-12,11.58,11.686,11.36,11.52,34092,0
2017-07-13,11.31,11.466,11,11.14,53360,0
2017-07-14,11.2,11.2636,11.0112,11.09,38683,0
2017-07-17,11.02,11.08,10.59,10.74,108817,0
2017-07-18,10.73,10.78,10.39,10.65,50831,0
2017-07-19,10.56,10.77,10.35,10.67,112803,0
2017-07-20,10.64,11.15,10.63,10.98,27006,0
2017-07-21,10.94,11.3456,10.94,11.25,30812,0
2017-07-24,11.36,11.3608,11.07,11.14,38539,0
2017-07-25,11.13,11.23,10.86,11.06,20934,0
2017-07-26,11.06,11.1476,10.89,10.95,13210,0
2017-07-27,10.93,11.13,10.8001,10.97,19533,0
2017-07-28,10.8324,11.1729,10.81,11.1,15440,0
2017-07-31,11.19,11.2675,10.84,11.19,18500,0
2017-08-01,11.1,11.3,11.1,11.3,14070,0
2017-08-02,11.2,11.29,10.89,11.25,69656,0
2017-08-03,11.24,11.32,11.14,11.28,46257,0
2017-08-04,11.24,11.43,11.1562,11.33,60076,0
2017-08-07,11.31,11.43,11.3,11.35,36629,0
2017-08-08,11.21,11.21,10.73,10.905,21134,0
2017-08-09,10.96,10.96,10.49,10.55,8086,0
2017-08-10,10.43,10.83,10.43,10.65,20485,0
2017-08-11,10.77,11.22,10.7,11.1,54181,0
2017-08-14,11.37,12.3,11.355,12.25,87324,0
2017-08-15,12.29,12.47,12.19,12.36,56971,0
2017-08-16,12.49,12.62,12.1701,12.62,23221,0
2017-08-17,12.64,12.64,12.075,12.29,25582,0
2017-08-18,12.19,12.37,11.8701,12.35,35020,0
2017-08-21,12.11,12.17,11.75,11.98,34250,0
2017-08-22,11.86,12.11,11.725,12.11,17524,0
2017-08-23,12.01,12.3,11.93,12.26,15737,0
2017-08-24,12.25,12.85,12.1375,12.85,32698,0
2017-08-25,12.9,12.9,12.23,12.6,56013,0
2017-08-28,12.59,12.59,12.24,12.35,8968,0
2017-08-29,12.3,12.34,12.19,12.3,17025,0
2017-08-30,12.23,12.3,12.08,12.24,19309,0
2017-08-31,12.2,12.7,11.97,12.7,128099,0
2017-09-01,12.47,12.69,12.44,12.47,29163,0
2017-09-05,12.48,12.67,12.32,12.57,20044,0
2017-09-06,12.58,12.58,12.44,12.5,6150,0
2017-09-07,12.52,12.628,12.48,12.48,25147,0
2017-09-08,12.38,12.38,12.03,12.25,50677,0
2017-09-11,12.35,12.38,12.1,12.27,62124,0
2017-09-12,12.32,12.32,12.06,12.16,31121,0
2017-09-13,12.25,12.25,11.9,12.1,8309,0
2017-09-14,12.2,12.39,12.08,12.39,14212,0
2017-09-15,12.34,12.34,12.04,12.26,18394,0
2017-09-18,12.24,12.24,12.09,12.11,2764,0
2017-09-19,12.09,12.09,11.7,11.91,33690,0
2017-09-20,11.86,12.022,11.86,11.91,23230,0
2017-09-21,11.92,12.17,11.91,12.14,39434,0
2017-09-22,12.16,12.3,12.1,12.22,20435,0
2017-09-25,12.24,12.24,11.83,11.92,34795,0
2017-09-26,11.91,12.08,11.81,12.08,35692,0
2017-09-27,12.08,12.2999,12.012,12.08,4800,0
2017-09-28,12.2171,12.22,12.01,12.1,12625,0
2017-09-29,12.17,12.8,12.17,12.62,27073,0
2017-10-02,12.68,13,12.64,12.85,13871,0
2017-10-03,12.84,13.2,12.7,13.1,59497,0
2017-10-04,12.89,13.15,12.64,13.04,20593,0
2017-10-05,13.1799,13.24,12.885,13.18,5893,0
2017-10-06,13.24,13.24,12.93,13.1,5352,0
2017-10-09,13.22,13.39,13.22,13.35,6692,0
2017-10-10,13.39,13.39,13.08,13.26,7820,0
2017-10-11,13.21,13.5655,13.21,13.28,24343,0
2017-10-12,13.18,13.43,13,13.4,7263,0
2017-10-13,13.25,13.4,13.08,13.32,40837,0
2017-10-16,13.27,13.44,13.03,13.14,69598,0
2017-10-17,13.15,13.15,12.55,12.61,17310,0
2017-10-18,12.66,12.66,12.1,12.51,15450,0
2017-10-19,12.44,12.68,12.272,12.66,17349,0
2017-10-20,12.65,12.93,12.65,12.9,52923,0
2017-10-23,13.1,13.6,13.05,13.57,56873,0
2017-10-24,13.62,13.8,13.59,13.8,16798,0
2017-10-25,13.85,13.912,13.37,13.57,31298,0
2017-10-26,13.65,13.65,13.31,13.41,5682,0
2017-10-27,13.43,13.62,13.32,13.32,8713,0
2017-10-30,13.36,13.36,13.01,13.09,10408,0
2017-10-31,13,13.45,12.95,13.43,32129,0
2017-11-01,13.41,13.53,13.33,13.49,8790,0
2017-11-02,13.48,13.65,13.42,13.52,10414,0
2017-11-03,13.28,13.3045,13.125,13.25,12548,0
2017-11-06,13.2,13.3,13.15,13.3,56768,0
2017-11-07,13.3,13.38,13.12,13.17,23133,0
2017-11-08,13.13,13.43,13.1,13.43,22135,0
2017-11-09,13.39,13.55,13.22,13.3,16191,0
2017-11-10,13.39,13.39,12.85,12.9,53401,0
