Date,Open,High,Low,Close,Volume,OpenInt
2010-08-23,9.1882,9.328,9.0917,9.0917,159861,0
2010-08-24,8.9971,9.1446,8.9609,9.0045,103296,0
2010-08-25,8.9971,9.1363,8.9971,9.101,71736,0
2010-08-26,9.2152,9.3543,9.2152,9.2843,47483,0
2010-08-27,9.633,9.722,9.503,9.669,55356,0
2010-08-30,9.4943,9.556,9.4505,9.4593,48696,0
2010-08-31,9.547,9.669,9.529,9.59,47983,0
2010-09-01,9.809,9.896,9.8,9.853,77716,0
2010-09-02,9.756,9.8,9.678,9.8,91004,0
2010-09-03,9.983,10.001,9.887,9.983,42637,0
2010-09-07,9.792,9.817,9.696,9.739,37168,0
2010-09-08,9.861,9.967,9.853,9.905,45169,0
2010-09-09,9.871,9.879,9.661,9.756,48487,0
2010-09-10,9.565,9.582,9.4943,9.529,38025,0
2010-09-13,9.328,9.3815,9.2755,9.3815,58859,0
2010-09-14,9.363,9.573,9.328,9.512,50343,0
2010-09-15,9.4068,9.4505,9.3193,9.3893,42912,0
2010-09-16,9.3893,9.4428,9.3105,9.398,41656,0
2010-09-17,9.3193,9.3455,9.1623,9.2415,47074,0
2010-09-20,9.1539,9.3718,9.1539,9.363,133813,0
2010-09-21,9.4593,9.503,9.3543,9.433,83629,0
2010-09-22,9.582,9.626,9.529,9.565,63170,0
2010-09-23,9.565,9.696,9.521,9.59,140916,0
2010-09-24,9.783,9.853,9.756,9.817,51920,0
2010-09-27,9.792,9.792,9.617,9.669,92306,0
2010-09-28,9.836,9.896,9.739,9.896,70196,0
2010-09-29,9.817,9.887,9.739,9.756,47019,0
2010-09-30,9.861,9.931,9.748,9.792,73190,0
2010-10-01,10.011,10.071,9.949,10.011,55895,0
2010-10-04,9.792,9.836,9.678,9.817,54104,0
2010-10-05,9.967,10.123,9.967,10.098,52990,0
2010-10-06,10.061,10.098,10.011,10.018,71889,0
2010-10-07,10.106,10.115,9.923,9.975,60841,0
2010-10-08,10.201,10.332,10.123,10.193,93875,0
2010-10-11,10.071,10.185,10.018,10.054,47429,0
2010-10-12,10.158,10.351,10.098,10.289,59181,0
2010-10-13,10.465,10.56,10.446,10.455,61119,0
2010-10-14,10.77,10.796,10.666,10.744,38689,0
2010-10-15,10.726,10.726,10.395,10.604,63358,0
2010-10-18,10.551,10.691,10.535,10.673,60616,0
2010-10-19,10.551,10.586,10.377,10.411,177824,0
2010-10-20,10.647,10.849,10.647,10.779,53698,0
2010-10-21,10.9,11.023,10.84,10.91,80317,0
2010-10-22,10.813,10.822,10.71,10.735,59471,0
2010-10-25,10.666,10.666,10.56,10.604,46944,0
2010-10-26,10.472,10.507,10.403,10.446,100746,0
2010-10-27,10.507,10.569,10.342,10.438,35397,0
2010-10-28,10.744,10.779,10.682,10.71,47244,0
2010-10-29,10.691,10.744,10.622,10.673,34589,0
2010-11-01,10.7,10.716,10.507,10.604,54976,0
2010-11-02,10.84,11.015,10.805,10.91,107477,0
2010-11-03,10.927,11.058,10.77,10.996,53791,0
2010-11-04,10.76,10.866,10.535,10.639,95429,0
2010-11-05,10.332,10.377,10.185,10.228,181580,0
2010-11-08,10.123,10.228,10.098,10.176,87106,0
2010-11-09,10.307,10.351,10.106,10.115,49213,0
2010-11-10,10.088,10.193,9.949,10.132,60889,0
2010-11-11,9.983,10.115,9.957,10.088,62820,0
2010-11-12,10.011,10.045,9.853,9.94,48504,0
2010-11-15,9.949,10.037,9.887,9.887,48778,0
2010-11-16,9.792,9.836,9.661,9.722,65473,0
2010-11-17,9.748,9.879,9.731,9.748,60173,0
2010-11-18,9.871,9.983,9.871,9.949,50042,0
2010-11-19,9.975,10.071,9.949,10.018,100985,0
2010-11-22,9.967,10.018,9.827,9.931,57571,0
2010-11-23,9.766,9.809,9.696,9.739,67362,0
2010-11-24,9.661,9.739,9.609,9.609,70373,0
2010-11-26,9.4865,9.547,9.433,9.4428,30014,0
2010-11-29,9.3543,9.4943,9.2668,9.3815,61375,0
2010-11-30,9.1103,9.2415,9.0407,9.1623,108934,0
2010-12-01,9.3893,9.4505,9.128,9.4068,137213,0
2010-12-02,9.363,9.661,9.363,9.547,118450,0
2010-12-03,9.529,9.687,9.4865,9.669,101089,0
2010-12-06,9.3815,9.529,9.328,9.433,83502,0
2010-12-07,9.521,9.521,9.3543,9.363,90197,0
2010-12-08,9.3378,9.4428,9.294,9.3893,67059,0
2010-12-09,9.2843,9.3893,9.2152,9.2503,60070,0
2010-12-10,9.2235,9.3543,9.1715,9.3105,63529,0
2010-12-13,9.4865,9.573,9.4505,9.4768,1103987,0
2010-12-14,9.582,9.643,9.4943,9.512,89349,0
2010-12-15,9.398,9.4505,9.2843,9.294,77180,0
2010-12-16,9.294,9.4068,9.2755,9.363,908388,0
2010-12-17,9.294,9.294,9.1623,9.1799,145527,0
2010-12-20,9.3193,9.3455,9.2319,9.259,162713,0
2010-12-21,9.398,9.4428,9.3105,9.3543,97166,0
2010-12-22,9.3455,9.3815,9.3028,9.3543,161917,0
2010-12-23,9.3815,9.468,9.3815,9.4505,102777,0
2010-12-27,9.3193,9.4068,9.2843,9.398,58503,0
2010-12-28,9.433,9.433,9.328,9.4068,62128,0
2010-12-29,9.4068,9.4768,9.3718,9.4155,54357,0
2010-12-30,9.4253,9.4428,9.3718,9.433,355991,0
2010-12-31,9.4593,9.599,9.4428,9.556,80919,0
2011-01-03,9.547,9.696,9.521,9.626,372862,0
2011-01-04,9.599,9.617,9.503,9.573,70006,0
2011-01-05,9.4505,9.609,9.4505,9.547,118077,0
2011-01-06,9.617,9.669,9.512,9.609,196182,0
2011-01-07,9.669,9.722,9.547,9.599,140857,0
2011-01-10,9.398,9.59,9.3455,9.565,151430,0
2011-01-11,9.3455,9.4593,9.2843,9.4593,121196,0
2011-01-12,9.547,9.669,9.538,9.643,101363,0
2011-01-13,9.704,9.843,9.669,9.731,111820,0
2011-01-14,9.766,9.879,9.756,9.871,132710,0
2011-01-18,9.792,9.853,9.766,9.843,144024,0
2011-01-19,10.001,10.018,9.843,9.887,103432,0
2011-01-20,9.879,9.983,9.827,9.957,145156,0
2011-01-21,10.263,10.263,10.15,10.176,113244,0
2011-01-24,10.377,10.586,10.377,10.49,223860,0
2011-01-25,10.367,10.56,10.367,10.526,90493,0
2011-01-26,10.526,10.56,10.411,10.472,93978,0
2011-01-27,10.482,10.516,10.429,10.455,111800,0
2011-01-28,10.332,10.385,10.176,10.272,127233,0
2011-01-31,10.377,10.516,10.367,10.465,229041,0
2011-02-01,10.586,10.76,10.578,10.716,147955,0
2011-02-02,10.673,10.744,10.647,10.673,153921,0
2011-02-03,10.421,10.578,10.316,10.465,155004,0
2011-02-04,10.465,10.569,10.429,10.49,129438,0
2011-02-07,10.342,10.472,10.332,10.421,60924,0
2011-02-08,10.446,10.578,10.429,10.578,52052,0
2011-02-09,10.411,10.507,10.395,10.438,85967,0
2011-02-10,10.289,10.36,10.237,10.332,57952,0
2011-02-11,10.289,10.421,10.289,10.403,56227,0
2011-02-14,10.307,10.578,10.272,10.377,64733,0
2011-02-15,10.272,10.429,10.272,10.367,53027,0
2011-02-16,10.351,10.499,10.316,10.421,59151,0
2011-02-18,10.465,10.551,10.429,10.49,40322,0
2011-02-22,10.377,10.465,10.289,10.332,92975,0
2011-02-23,10.516,10.595,10.411,10.446,44059,0
2011-02-24,10.56,10.639,10.472,10.542,61887,0
2011-02-25,11.075,11.137,10.962,11.031,86582,0
2011-02-28,11.485,11.669,11.485,11.583,114304,0
2011-03-01,11.695,11.705,11.485,11.485,150632,0
2011-03-02,11.896,11.957,11.739,11.739,98923,0
2011-03-03,11.835,11.888,11.713,11.809,185656,0
2011-03-04,11.896,11.923,11.687,11.809,71481,0
2011-03-07,11.844,11.888,11.739,11.818,55242,0
2011-03-08,12.079,12.219,12.028,12.167,100948,0
2011-03-09,12.412,12.499,12.334,12.385,145173,0
2011-03-10,12.01,12.115,11.923,11.975,77130,0
2011-03-11,12.177,12.36,12.133,12.219,65292,0
2011-03-14,12.123,12.158,11.967,12.028,76151,0
2011-03-15,11.547,11.765,11.547,11.705,1210060,0
2011-03-16,11.565,11.643,11.345,11.459,699876,0
2011-03-17,11.485,11.573,11.381,11.434,92139,0
2011-03-18,11.565,11.626,11.399,11.443,107685,0
2011-03-21,11.626,11.792,11.608,11.705,999315,0
2011-03-22,11.678,11.678,11.529,11.555,460046,0
2011-03-23,11.443,11.565,11.415,11.539,287837,0
2011-03-24,11.59,11.661,11.539,11.555,1101072,0
2011-03-25,11.451,11.451,11.321,11.338,1567680,0
2011-03-28,11.408,11.565,11.321,11.485,177172,0
2011-03-29,11.478,11.713,11.443,11.705,159315,0
2011-03-30,11.862,11.957,11.818,11.932,84370,0
2011-03-31,11.809,11.835,11.722,11.749,52320,0
2011-04-01,11.573,11.643,11.468,11.626,92240,0
2011-04-04,11.827,11.923,11.8,11.896,63445,0
2011-04-05,11.739,11.818,11.687,11.783,61458,0
2011-04-06,11.792,11.905,11.765,11.87,87990,0
2011-04-07,11.783,11.862,11.73,11.827,31401,0
2011-04-08,11.983,12.036,11.888,11.983,45422,0
2011-04-11,11.914,12.072,11.905,11.949,63246,0
2011-04-12,11.914,11.967,11.765,11.818,36659,0
2011-04-13,11.765,11.967,11.765,11.827,48726,0
2011-04-14,11.914,12.097,11.888,12.019,47045,0
2011-04-15,11.844,11.957,11.765,11.818,80596,0
2011-04-18,10.622,10.682,10.482,10.622,125553,0
2011-04-19,10.411,10.612,10.411,10.569,76745,0
2011-04-20,10.735,10.813,10.71,10.796,57156,0
2011-04-21,10.735,10.735,10.63,10.7,85050,0
2011-04-25,10.666,10.735,10.595,10.71,37390,0
2011-04-26,10.822,10.84,10.76,10.822,54489,0
2011-04-27,10.935,11.015,10.874,10.988,44243,0
2011-04-28,11.084,11.18,11.031,11.145,62240,0
2011-04-29,11.171,11.338,11.119,11.259,96315,0
2011-05-02,11.277,11.338,11.206,11.241,33493,0
2011-05-03,11.25,11.364,11.163,11.284,56665,0
2011-05-04,11.451,11.459,11.154,11.215,82067,0
2011-05-05,11.11,11.11,10.787,10.856,41642,0
2011-05-06,10.979,11.006,10.542,10.7,59054,0
2011-05-09,10.63,10.735,10.578,10.673,27026,0
2011-05-10,10.779,10.849,10.735,10.849,43926,0
2011-05-11,10.805,10.866,10.656,10.726,68201,0
2011-05-12,10.7,10.822,10.647,10.77,53853,0
2011-05-13,10.716,10.735,10.569,10.604,59620,0
2011-05-16,10.612,10.779,10.612,10.666,50935,0
2011-05-17,10.586,10.656,10.535,10.622,26937,0
2011-05-18,10.849,10.866,10.779,10.831,48772,0
2011-05-19,10.996,11.11,10.954,11.05,63438,0
2011-05-20,10.91,10.988,10.813,10.831,45741,0
2011-05-23,10.526,10.63,10.499,10.551,39293,0
2011-05-24,10.507,10.535,10.438,10.499,46929,0
2011-05-25,10.351,10.526,10.351,10.507,53773,0
2011-05-26,10.438,10.526,10.377,10.49,34576,0
2011-05-27,10.542,10.622,10.482,10.569,27720,0
2011-05-31,10.752,10.77,10.666,10.71,53595,0
2011-06-01,10.735,10.787,10.578,10.622,31003,0
2011-06-02,10.752,10.813,10.666,10.735,38488,0
2011-06-03,10.639,10.779,10.639,10.7,34743,0
2011-06-06,10.7,10.752,10.578,10.622,50359,0
2011-06-07,10.813,10.91,10.796,10.813,49151,0
2011-06-08,10.787,10.813,10.656,10.71,54827,0
2011-06-09,10.691,10.735,10.656,10.666,33819,0
2011-06-10,10.604,10.604,10.351,10.411,33967,0
2011-06-13,10.455,10.551,10.367,10.421,31895,0
2011-06-14,10.482,10.656,10.482,10.516,40033,0
2011-06-15,10.228,10.289,10.098,10.158,57213,0
2011-06-16,10.061,10.228,10.018,10.08,42619,0
2011-06-17,10.132,10.176,10.018,10.115,105523,0
2011-06-20,9.861,9.905,9.783,9.809,71741,0
2011-06-21,9.905,10.061,9.905,10.001,58739,0
2011-06-22,9.853,9.905,9.704,9.748,82074,0
2011-06-23,9.529,9.739,9.503,9.739,57606,0
2011-06-24,9.547,9.652,9.503,9.529,52952,0
2011-06-27,9.512,9.669,9.512,9.643,29426,0
2011-06-28,9.547,9.661,9.529,9.599,47044,0
2011-06-29,9.827,9.923,9.766,9.887,91911,0
2011-06-30,9.957,10.211,9.957,10.167,223778,0
2011-07-01,10.088,10.298,10.054,10.228,152310,0
2011-07-05,9.993,9.993,9.861,9.879,231630,0
2011-07-06,9.748,9.748,9.643,9.731,71999,0
2011-07-07,9.617,9.661,9.547,9.59,45010,0
2011-07-08,9.328,9.4253,9.294,9.4155,63854,0
2011-07-11,8.8393,8.8913,8.6906,8.8133,161331,0
2011-07-12,8.9349,9.0231,8.8042,8.8226,83400,0
2011-07-13,9.0917,9.3028,9.0407,9.2152,96935,0
2011-07-14,9.1976,9.2755,9.1363,9.2058,168767,0
2011-07-15,9.2235,9.2319,9.1186,9.1539,89897,0
2011-07-18,8.9349,8.9795,8.8393,8.9442,56223,0
2011-07-19,9.0574,9.128,8.9795,9.0045,57521,0
2011-07-20,9.2152,9.3455,9.1976,9.3028,52984,0
2011-07-21,9.809,9.896,9.756,9.817,77971,0
2011-07-22,9.678,9.783,9.669,9.678,72018,0
2011-07-25,9.4943,9.547,9.433,9.4428,70501,0
2011-07-26,9.503,9.633,9.4943,9.538,64074,0
2011-07-27,9.3028,9.3193,9.128,9.1715,72589,0
2011-07-28,9.1539,9.2668,9.1186,9.1186,60057,0
2011-07-29,9.3543,9.4768,9.2755,9.3893,87758,0
2011-08-01,9.363,9.398,8.9702,9.0314,69724,0
2011-08-02,8.9609,9.0407,8.8663,8.8736,92801,0
2011-08-03,9.2235,9.2235,8.9795,9.0917,56415,0
2011-08-04,8.9442,9.0843,8.5249,8.6823,274787,0
2011-08-05,9.512,9.643,9.0481,9.4865,139948,0
2011-08-08,9.328,9.547,9.1799,9.2503,157488,0
2011-08-09,9.101,9.3105,8.8042,9.3028,153492,0
2011-08-10,9.2319,9.2503,8.8042,8.857,128214,0
2011-08-11,8.8042,9.4253,8.7869,9.294,78664,0
2011-08-12,9.3815,9.4865,9.294,9.4155,40661,0
2011-08-15,9.4593,9.643,9.4155,9.59,39624,0
2011-08-16,9.2058,9.565,9.1976,9.4768,66916,0
2011-08-17,9.704,9.809,9.617,9.687,55385,0
2011-08-18,9.328,9.4593,9.1446,9.3718,86506,0
2011-08-19,9.0751,9.2668,9.0231,9.0481,90892,0
2011-08-22,9.468,9.4865,9.2058,9.2668,80946,0
2011-08-23,9.1446,9.3378,9.0231,9.3378,70478,0
2011-08-24,9.0045,9.2235,8.9971,9.1882,53914,0
2011-08-25,9.1446,9.1539,8.7433,8.883,140089,0
2011-08-26,8.8477,9.1103,8.7696,8.9971,39901,0
2011-08-29,9.2152,9.2668,8.9609,9.2152,50492,0
2011-08-30,9.2319,9.3893,9.1799,9.3378,63470,0
2011-08-31,9.4253,9.617,9.4253,9.529,43809,0
2011-09-01,9.643,9.712,9.565,9.582,79437,0
2011-09-02,9.328,9.3718,9.1882,9.1976,33110,0
2011-09-06,8.6388,8.7606,8.5947,8.7433,71525,0
2011-09-07,8.8663,8.9795,8.8393,8.9535,82171,0
2011-09-08,8.796,8.9878,8.7433,8.8042,41622,0
2011-09-09,8.5423,8.6642,8.4026,8.4288,74013,0
2011-09-12,8.1056,8.2017,7.8175,8.0096,76343,0
2011-09-13,7.9659,8.0795,7.8873,8.0706,106163,0
2011-09-14,8.1231,8.3327,8.0271,8.289,92929,0
2011-09-15,8.4463,8.4986,8.2454,8.455,113460,0
2011-09-16,8.5773,8.5947,8.3501,8.3939,46006,0
2011-09-19,8.1056,8.2367,8.0358,8.2104,51879,0
2011-09-20,8.2017,8.2803,8.0795,8.1755,443060,0
2011-09-21,8.2017,8.289,8.1318,8.1668,1028056,0
2011-09-22,7.7737,8.1318,7.7563,8.062,1364557,0
2011-09-23,7.7737,8.2454,7.7737,8.2454,1129180,0
2011-09-26,8.0358,8.324,8.0358,8.2978,2411880,0
2011-09-27,8.5423,8.6469,8.3939,8.4026,94104,0
2011-09-28,8.5511,8.656,8.2803,8.289,123677,0
2011-09-29,8.857,8.9006,8.6035,8.7696,119143,0
2011-09-30,8.5074,8.6642,8.4463,8.4724,137517,0
2011-10-03,8.4724,8.5336,8.2454,8.2803,66952,0
2011-10-04,8.4899,8.7087,8.3327,8.656,213945,0
2011-10-05,8.4724,8.5336,8.3589,8.5162,105000,0
2011-10-06,8.5336,8.7433,8.5249,8.6906,87780,0
2011-10-07,8.656,8.7433,8.4463,8.455,105348,0
2011-10-10,8.7696,8.9006,8.7606,8.8133,75103,0
2011-10-11,8.5947,8.6209,8.4812,8.5773,84133,0
2011-10-12,9.0843,9.1976,8.9971,9.0481,68731,0
2011-10-13,9.0231,9.0667,8.9265,9.0231,88752,0
2011-10-14,9.3718,9.4505,9.2843,9.328,139782,0
2011-10-17,9.3718,9.398,9.1715,9.1882,68659,0
2011-10-18,9.128,9.294,9.0314,9.2235,75882,0
2011-10-19,9.2319,9.3105,9.101,9.1882,62926,0
2011-10-20,9.1446,9.1799,8.9265,9.0917,66058,0
2011-10-21,9.2668,9.2755,9.101,9.1446,108941,0
2011-10-24,9.101,9.3718,9.101,9.2503,102696,0
2011-10-25,9.2319,9.3718,9.1539,9.2235,64854,0
2011-10-26,9.4253,9.4505,9.1976,9.294,47660,0
2011-10-27,9.783,9.905,9.739,9.843,110888,0
2011-10-28,9.617,9.661,9.433,9.503,83436,0
2011-10-31,9.4505,9.4593,9.1976,9.2319,169867,0
2011-11-01,8.6469,8.8226,8.6035,8.6642,71265,0
2011-11-02,8.7606,8.9442,8.6642,8.7169,89544,0
2011-11-03,8.9099,9.0231,8.7778,8.9795,73885,0
2011-11-04,8.8477,8.9535,8.7696,8.8301,62228,0
2011-11-07,8.9349,9.0231,8.7869,8.9609,73089,0
2011-11-08,8.9349,9.0407,8.8301,8.9609,68077,0
2011-11-09,8.3327,8.4463,8.1056,8.2541,98999,0
2011-11-10,8.6209,8.6388,8.2716,8.4026,136600,0
2011-11-11,9.0314,9.1446,8.9265,9.0407,131780,0
2011-11-14,8.9878,9.0917,8.8663,8.9609,119539,0
2011-11-15,8.8913,8.9535,8.7342,8.8133,109902,0
2011-11-16,8.8477,8.9442,8.7606,8.8226,112974,0
2011-11-17,8.7523,8.8042,8.455,8.5162,89377,0
2011-11-18,8.6296,8.6296,8.3851,8.455,76981,0
2011-11-21,8.2279,8.2454,8.0795,8.2017,83524,0
2011-11-22,8.1755,8.1843,7.9833,8.0795,103735,0
2011-11-23,7.8349,7.8524,7.5729,7.6689,134347,0
2011-11-25,7.5292,7.6427,7.4593,7.4855,49824,0
2011-11-28,7.9659,7.9659,7.7213,7.7912,92868,0
2011-11-29,7.7737,7.861,7.7213,7.8,97274,0
2011-11-30,8.1405,8.4638,8.1405,8.4375,232962,0
2011-12-01,8.455,8.5249,8.324,8.3327,187003,0
2011-12-02,8.5947,8.5947,8.324,8.3851,192313,0
2011-12-05,8.6122,8.6122,8.3851,8.4113,155784,0
2011-12-06,8.5597,8.6035,8.3589,8.3851,520092,0
2011-12-07,8.289,8.3764,8.2279,8.3066,119881,0
2011-12-08,8.1843,8.2279,7.9222,7.9747,527800,0
2011-12-09,8.1405,8.2803,8.1056,8.1843,179335,0
2011-12-12,8.0706,8.0706,7.8175,7.9309,465724,0
2011-12-13,7.9398,8.0358,7.634,7.7737,597441,0
2011-12-14,7.5729,7.765,7.4681,7.503,199423,0
2011-12-15,7.6603,7.6864,7.5641,7.6078,401422,0
2011-12-16,7.7213,7.7213,7.5641,7.6078,551528,0
2011-12-19,7.5991,7.6427,7.3807,7.3894,206342,0
2011-12-20,7.6078,7.7126,7.5815,7.6603,240901,0
2011-12-21,7.5554,7.5554,7.4069,7.5292,230577,0
2011-12-22,7.503,7.6165,7.4942,7.538,138475,0
2011-12-23,7.6427,7.6864,7.5205,7.5815,185095,0
2011-12-27,7.5466,7.6952,7.503,7.538,249686,0
2011-12-28,7.6165,7.7301,7.4942,7.5904,412538,0
2011-12-29,7.5991,7.7038,7.5815,7.6514,267285,0
2011-12-30,7.765,7.8699,7.7038,7.7737,182279,0
2012-01-03,7.9659,8.1755,7.9484,8.1056,253697,0
2012-01-04,7.9222,8.0706,7.8261,8.062,167046,0
2012-01-05,7.634,7.8349,7.5815,7.7126,272426,0
2012-01-06,7.7038,7.7301,7.5205,7.6603,360377,0
2012-01-09,7.7126,7.7912,7.6253,7.6952,215122,0
2012-01-10,7.8524,8.0795,7.8175,7.9484,1120553,0
2012-01-11,7.861,8.0445,7.8175,7.9572,243710,0
2012-01-12,8.1581,8.2716,8.097,8.2541,363037,0
2012-01-13,7.8786,8.1056,7.7825,7.8786,1094968,0
2012-01-17,7.8786,8.2104,7.8786,8.0532,271199,0
2012-01-18,7.8786,8.0183,7.8261,7.9572,292955,0
2012-01-19,7.896,8.062,7.8524,7.9833,108282,0
2012-01-20,7.9222,8.0882,7.9222,8.062,128694,0
2012-01-23,7.9659,8.1231,7.9572,8.0532,171208,0
2012-01-24,7.5904,7.7912,7.5641,7.7563,341236,0
2012-01-25,7.4507,7.6253,7.3457,7.5205,324753,0
2012-01-26,7.5117,7.5641,7.4069,7.4593,291654,0
2012-01-27,7.3982,7.538,7.3982,7.4681,482953,0
2012-01-30,7.302,7.4507,7.302,7.4331,222612,0
2012-01-31,7.538,7.538,7.3544,7.4331,344413,0
2012-02-01,7.4069,7.5205,7.4069,7.4418,157306,0
2012-02-02,7.3544,7.503,7.302,7.3544,243050,0
2012-02-03,7.2933,7.503,7.2584,7.4418,264993,0
2012-02-06,7.3369,7.4942,7.3283,7.3894,258984,0
2012-02-07,7.538,7.8,7.538,7.765,335609,0
2012-02-08,7.8786,8.0532,7.861,7.9309,128723,0
2012-02-09,7.9135,7.9398,7.8524,7.8873,435241,0
2012-02-10,7.7126,7.8087,7.7126,7.7388,51356,0
2012-02-13,7.8436,7.861,7.7301,7.8436,55603,0
2012-02-14,7.7476,7.765,7.634,7.6952,86157,0
2012-02-15,7.765,7.7825,7.6603,7.7038,55584,0
2012-02-16,7.5991,7.9135,7.5991,7.8786,123757,0
2012-02-17,7.9135,7.9398,7.8524,7.861,82771,0
2012-02-21,7.9309,7.9921,7.8699,7.9048,108587,0
2012-02-22,7.9135,7.9135,7.7912,7.861,81721,0
2012-02-23,7.8261,7.8699,7.765,7.8524,88549,0
2012-02-24,8.1843,8.3677,8.1843,8.2454,131657,0
2012-02-27,8.4724,8.5685,8.4375,8.4899,69417,0
2012-02-28,8.4463,8.4986,8.3677,8.4986,101604,0
2012-02-29,8.4026,8.42,8.1929,8.2367,107572,0
2012-03-01,8.2454,8.289,8.1755,8.2803,60382,0
2012-03-02,8.1056,8.1581,8.0445,8.0532,105863,0
2012-03-05,8.1318,8.1581,8.0795,8.0882,45589,0
2012-03-06,8.0183,8.0532,7.9309,7.9398,106001,0
2012-03-07,8.062,8.1231,8.0358,8.1144,51993,0
2012-03-08,8.1405,8.2193,8.1318,8.1843,64600,0
2012-03-09,7.9398,7.9833,7.9222,7.9572,61159,0
2012-03-12,7.9048,7.9833,7.861,7.9659,56036,0
2012-03-13,7.8786,8.062,7.8786,8.0358,79629,0
2012-03-14,8.097,8.1755,8.0008,8.1494,118031,0
2012-03-15,8.1929,8.2716,8.1494,8.2279,218666,0
2012-03-16,8.1843,8.3066,8.1755,8.2454,243885,0
2012-03-19,8.2367,8.3851,8.2367,8.3677,198795,0
2012-03-20,8.5074,10.395,8.4986,8.5861,155382,0
2012-03-21,8.5685,8.5685,8.3939,8.4113,336302,0
2012-03-22,8.3501,8.5336,8.3501,8.4986,199952,0
2012-03-23,8.4986,8.5511,8.4463,8.5249,183320,0
2012-03-26,8.6035,8.6996,8.5947,8.6733,188175,0
2012-03-27,8.5249,8.5685,8.4638,8.4812,134894,0
2012-03-28,8.6996,8.7087,8.3589,8.5861,407458,0
2012-03-29,8.5074,8.6296,8.4375,8.5947,271392,0
2012-03-30,8.5162,8.5511,8.4463,8.4986,332381,0
2012-04-02,8.4986,8.6996,8.4986,8.6906,229983,0
2012-04-03,8.5162,8.5162,8.2716,8.3066,189880,0
2012-04-04,8.1318,8.1843,8.0271,8.0706,210662,0
2012-04-05,7.8261,8.0008,7.8261,7.9048,220486,0
2012-04-09,7.6952,7.9309,7.6864,7.9048,148580,0
2012-04-10,7.7825,7.9135,7.7563,7.9048,410935,0
2012-04-11,7.8786,7.9222,7.7912,7.8524,962067,0
2012-04-12,7.7038,7.9048,7.6777,7.9048,1996082,0
2012-04-13,7.765,7.8,7.6427,7.7213,313004,0
2012-04-16,7.8873,7.9398,7.7563,7.8175,259446,0
2012-04-17,7.8349,7.8873,7.8,7.8524,365035,0
2012-04-18,7.7126,7.8699,7.7126,7.8087,327997,0
2012-04-19,7.5729,7.6514,7.4681,7.5466,233677,0
2012-04-20,7.634,7.7388,7.5641,7.5904,511027,0
2012-04-23,7.6952,7.7126,7.5815,7.6165,403236,0
2012-04-24,7.7563,7.9398,7.7563,7.896,258848,0
2012-04-25,8.1755,8.2367,8.0008,8.1668,521266,0
2012-04-26,7.9309,8.0358,7.8175,7.861,306505,0
2012-04-27,8.1144,8.1929,7.9921,8.097,275967,0
2012-04-30,8.1405,8.1668,7.9747,8.0532,245306,0
2012-05-01,8.0008,8.1668,8.0008,8.1231,300669,0
2012-05-02,7.7912,7.896,7.7737,7.8261,316471,0
2012-05-03,8.0008,8.0271,7.7737,7.8261,383505,0
2012-05-04,7.861,7.8873,7.7038,7.7301,246328,0
2012-05-07,7.8436,7.9222,7.7912,7.8436,253250,0
2012-05-08,7.9572,7.9833,7.8261,7.9135,245500,0
2012-05-09,7.7737,7.8699,7.7038,7.8,212063,0
2012-05-10,7.9659,8.062,7.8436,7.9135,449647,0
2012-05-11,7.7563,7.8699,7.7476,7.765,313101,0
2012-05-14,7.3718,7.3807,7.206,7.2409,486036,0
2012-05-15,7.206,7.2845,7.1797,7.2234,308911,0
2012-05-16,7.2146,7.2671,7.1186,7.1361,226307,0
2012-05-17,7.1012,7.1273,6.9527,6.9527,197782,0
2012-05-18,7.1012,7.1186,6.8916,7.0313,404726,0
2012-05-21,6.446,6.5247,6.2015,6.5072,331802,0
2012-05-22,6.6906,6.6994,6.5072,6.5597,471662,0
2012-05-23,6.4898,6.5683,6.2976,6.4374,304297,0
2012-05-24,6.4112,6.4199,6.2802,6.3587,201119,0
2012-05-25,6.1929,6.3063,6.1929,6.2889,280243,0
2012-05-29,5.9307,5.9657,5.791,5.8434,531648,0
2012-05-30,5.9133,5.9307,5.8346,5.8434,220890,0
2012-05-31,5.9133,5.922,5.7997,5.887,476578,0
2012-06-01,5.9832,6.0267,5.922,6.0093,676543,0
2012-06-04,6.1491,6.2278,6.1491,6.1929,783718,0
2012-06-05,5.9133,5.9918,5.8609,5.922,876077,0
2012-06-06,6.0618,6.2802,6.0443,6.254,230239,0
2012-06-07,6.4199,6.446,6.2627,6.3238,1765502,0
2012-06-08,6.385,6.4636,6.3326,6.446,276536,0
2012-06-11,6.3762,6.3762,6.123,6.1579,191407,0
2012-06-12,6.219,6.2714,6.123,6.2714,1325043,0
2012-06-13,6.219,6.3063,6.1841,6.2453,171740,0
2012-06-14,6.1579,6.1666,6.0792,6.1142,203616,0
2012-06-15,6.2889,6.3152,6.2015,6.2976,1405389,0
2012-06-18,6.123,6.1841,6.018,6.0706,403681,0
2012-06-19,6.5247,6.5509,6.4374,6.5159,349364,0
2012-06-20,6.8478,6.909,6.7954,6.8304,261371,0
2012-06-21,6.8916,6.909,6.5858,6.5946,205360,0
2012-06-22,6.8653,6.8916,6.7255,6.7867,182760,0
2012-06-25,6.5335,6.6121,6.4985,6.5858,158353,0
2012-06-26,6.5683,6.5683,6.4898,6.5072,759680,0
2012-06-27,6.5683,6.6382,6.5597,6.6121,143048,0
2012-06-28,6.6033,6.6644,6.5509,6.6644,528165,0
2012-06-29,7.04,7.0574,6.9615,7.0138,148656,0
2012-07-02,6.9963,7.0226,6.9615,6.9963,249460,0
2012-07-03,6.9701,7.04,6.9265,7.0138,533419,0
2012-07-05,6.7867,6.8392,6.6557,6.8392,289929,0
2012-07-06,6.7081,6.7081,6.5247,6.5597,92091,0
2012-07-09,6.7255,6.7693,6.682,6.7081,64477,0
2012-07-10,6.7255,6.7518,6.647,6.6644,123143,0
2012-07-11,6.7255,6.8042,6.6557,6.7169,1029708,0
2012-07-12,6.3762,6.3762,6.2802,6.3152,108337,0
2012-07-13,6.4548,6.5771,6.4548,6.5597,117276,0
2012-07-16,6.5247,6.6644,6.5159,6.6644,227030,0
2012-07-17,6.7343,6.7954,6.6644,6.778,122295,0
2012-07-18,6.7343,6.7343,6.6557,6.6732,111534,0
2012-07-19,6.3326,6.385,6.2453,6.3762,327941,0
2012-07-20,5.9657,5.9657,5.8084,5.8346,179748,0
2012-07-23,5.4941,5.5289,5.398,5.4329,135824,0
2012-07-24,5.4766,5.4853,5.3281,5.4242,189306,0
2012-07-25,5.5639,5.625,5.3718,5.5202,195708,0
2012-07-26,5.7386,5.791,5.7123,5.7735,330449,0
2012-07-27,5.9482,6.0792,5.9482,6.0443,103611,0
2012-07-30,6.0356,6.0967,6.0356,6.0706,168060,0
2012-07-31,5.9918,6.053,5.9307,6.0267,114301,0
2012-08-01,5.9307,6.1491,5.9307,5.9918,579248,0
2012-08-02,5.9918,6.0093,5.6949,5.7822,143129,0
2012-08-03,6.088,6.2015,6.0618,6.1491,127050,0
2012-08-06,6.2364,6.3587,6.2278,6.3063,720424,0
2012-08-07,6.4724,6.5422,6.446,6.446,160052,0
2012-08-08,6.5946,6.682,6.5509,6.6121,79875,0
2012-08-09,6.5072,6.5597,6.4724,6.4985,1357699,0
2012-08-10,6.5159,6.6208,6.4724,6.5771,155695,0
2012-08-13,6.6295,6.6644,6.5335,6.5683,122664,0
2012-08-14,6.5683,6.6208,6.5509,6.5858,101314,0
2012-08-15,6.4548,6.5858,6.4548,6.5597,72120,0
2012-08-16,6.7255,6.7605,6.6994,6.7518,133182,0
2012-08-17,6.7954,6.8042,6.7255,6.7867,77099,0
2012-08-20,6.6208,6.7081,6.5597,6.6906,767071,0
2012-08-21,6.7343,6.7954,6.6732,6.6906,271984,0
2012-08-22,6.647,6.7343,6.6382,6.6906,99497,0
2012-08-23,6.6033,6.647,6.5509,6.6208,475640,0
2012-08-24,6.5597,6.7255,6.5597,6.7081,117554,0
2012-08-27,6.7431,6.7954,6.7169,6.7169,144282,0
2012-08-28,6.7343,6.778,6.7343,6.778,82497,0
2012-08-29,6.8129,6.8392,6.7867,6.8217,293224,0
2012-08-30,6.7954,6.8042,6.7518,6.7954,141211,0
2012-08-31,6.9177,6.9351,6.8042,6.8304,154028,0
2012-09-04,7.04,7.1186,7.0138,7.0662,334558,0
2012-09-05,6.9615,6.9789,6.8653,6.9265,335773,0
2012-09-06,7.005,7.206,6.9963,7.1797,264931,0
2012-09-07,7.6427,7.6864,7.5991,7.6427,237111,0
2012-09-10,7.6603,7.861,7.6603,7.7388,304053,0
2012-09-11,7.6427,7.8087,7.6427,7.765,93283,0
2012-09-12,7.7825,7.8699,7.7737,7.8349,256580,0
2012-09-13,7.7737,7.9398,7.6952,7.896,91360,0
2012-09-14,7.8786,7.9484,7.7912,7.8349,121448,0
2012-09-17,7.8349,7.8786,7.7301,7.7476,168641,0
2012-09-18,7.6952,7.7563,7.6777,7.7038,457556,0
2012-09-19,7.6952,7.7388,7.634,7.6864,282520,0
2012-09-20,7.6078,7.6165,7.5466,7.6165,133260,0
2012-09-21,7.7737,7.8,7.7038,7.7213,250196,0
2012-09-24,7.6427,7.6864,7.5904,7.6689,380615,0
2012-09-25,7.6777,7.8,7.634,7.6514,206226,0
2012-09-26,7.5205,7.5292,7.4593,7.4855,138724,0
2012-09-27,7.5904,7.6514,7.5466,7.6427,218397,0
2012-09-28,7.6427,7.6603,7.5292,7.5554,400026,0
2012-10-01,7.6078,7.6864,7.5991,7.6078,56102,0
2012-10-02,7.8087,7.8261,7.5466,7.5904,280307,0
2012-10-03,7.7476,7.7476,7.6777,7.7038,109654,0
2012-10-04,7.7038,7.7301,7.6514,7.7213,391026,0
2012-10-05,7.9222,7.9659,7.7912,7.8261,175945,0
2012-10-08,7.8261,7.8524,7.6603,7.7737,684937,0
2012-10-09,7.6253,7.6514,7.5641,7.5991,70731,0
2012-10-10,7.5815,7.5904,7.503,7.5466,85172,0
2012-10-11,7.5641,7.5815,7.4855,7.503,42866,0
2012-10-12,7.538,7.5815,7.4507,7.4768,89141,0
2012-10-15,7.503,7.5292,7.4681,7.5205,75015,0
2012-10-16,7.5641,7.6253,7.5641,7.6165,281181,0
2012-10-17,7.6689,7.7563,7.6689,7.7563,37509,0
2012-10-18,7.6427,7.6952,7.6165,7.6514,64416,0
2012-10-19,7.5554,7.5554,7.3982,7.4418,94888,0
2012-10-22,7.4942,7.5466,7.4507,7.4942,55122,0
2012-10-23,7.3195,7.3718,7.2933,7.3457,84943,0
2012-10-24,7.3283,7.3369,7.2234,7.2322,53520,0
2012-10-25,7.1972,7.2146,6.9963,7.0226,131956,0
2012-10-26,6.8478,6.9003,6.8392,6.8916,171463,0
2012-10-31,6.9963,7.0138,6.909,6.9615,153451,0
2012-11-01,6.9439,6.9701,6.9003,6.9701,73229,0
2012-11-02,6.8042,6.8478,6.7081,6.778,130237,0
2012-11-05,6.6644,6.6994,6.6121,6.6994,152308,0
2012-11-06,6.6732,6.682,6.6208,6.6732,622358,0
2012-11-07,6.5509,6.6033,6.4898,6.6033,894686,0
2012-11-08,6.5335,6.6033,6.446,6.4724,115206,0
2012-11-09,6.6644,6.7431,6.647,6.7169,668612,0
2012-11-12,6.9265,6.9527,6.8828,6.8828,134691,0
2012-11-13,6.7867,6.909,6.7867,6.8217,250300,0
2012-11-14,6.9963,7.0313,6.8653,6.874,115027,0
2012-11-15,6.9615,6.9789,6.8653,6.909,117862,0
2012-11-16,6.7431,6.7431,6.6121,6.6557,556413,0
2012-11-19,6.6994,6.7954,6.6994,6.7867,240144,0
2012-11-20,6.7169,6.7693,6.6732,6.7255,52663,0
2012-11-21,6.7693,6.7693,6.6557,6.682,82561,0
2012-11-23,6.7693,6.8392,6.7693,6.8217,106203,0
2012-11-26,6.7605,6.778,6.6994,6.7431,96702,0
2012-11-27,6.5159,6.5335,6.4548,6.4548,89947,0
2012-11-28,6.4636,6.5683,6.4548,6.5683,59244,0
2012-11-29,6.8217,6.8566,6.7867,6.8129,119228,0
2012-11-30,6.8828,6.9177,6.8566,6.9177,202347,0
2012-12-03,6.9876,7.005,6.8478,6.874,603503,0
2012-12-04,6.9789,7.1012,6.9701,7.0662,286562,0
2012-12-05,7.1012,7.1885,7.0749,7.1361,126774,0
2012-12-06,7.0138,7.0313,6.9527,6.9876,83664,0
2012-12-07,6.9789,7.04,6.9439,7.005,484815,0
2012-12-10,6.8042,6.8129,6.7518,6.7693,113986,0
2012-12-11,6.9265,6.9876,6.9177,6.9615,513871,0
2012-12-12,7.0837,7.1535,7.0574,7.0837,86967,0
2012-12-13,7.1012,7.1711,7.0837,7.1012,135383,0
2012-12-14,7.1099,7.1885,7.1012,7.1535,901675,0
2012-12-17,7.0574,7.1273,7.04,7.1099,111695,0
2012-12-18,7.0662,7.1099,7.0313,7.0837,192468,0
2012-12-19,7.1361,7.1448,7.0226,7.0313,107302,0
2012-12-20,6.9963,7.0226,6.9439,6.9876,175524,0
2012-12-21,6.9351,6.9789,6.9265,6.9351,317183,0
2012-12-24,6.8129,6.9701,6.8129,6.909,115046,0
2012-12-26,6.9439,6.9876,6.909,6.9177,129643,0
2012-12-27,6.9789,7.005,6.8916,6.9351,115928,0
2012-12-28,6.8566,6.8828,6.8129,6.8653,71341,0
2012-12-31,6.8828,6.9265,6.8217,6.9003,277554,0
2013-01-02,7.0226,7.1535,6.9963,7.0313,650416,0
2013-01-03,7.04,7.1535,7.04,7.0924,50705,0
2013-01-04,6.9963,7.0749,6.9876,7.0488,330474,0
2013-01-07,6.9439,6.9876,6.909,6.9265,105615,0
2013-01-08,6.9265,6.9527,6.874,6.8916,85247,0
2013-01-09,7.2671,7.4243,7.2671,7.3807,70982,0
2013-01-10,7.5205,7.538,7.4157,7.4768,71082,0
2013-01-11,7.4243,7.4418,7.3457,7.3544,63272,0
2013-01-14,7.4507,7.5815,7.4507,7.5466,100513,0
2013-01-15,7.4593,7.5205,7.4243,7.4768,93436,0
2013-01-16,7.4069,7.4157,7.3369,7.3369,107668,0
2013-01-17,7.503,7.5729,7.4942,7.5292,45802,0
2013-01-18,7.5117,7.6165,7.5117,7.5466,62991,0
2013-01-22,7.3982,7.4243,7.3283,7.3982,91955,0
2013-01-23,7.2845,7.3283,7.2234,7.2409,89989,0
2013-01-24,7.2758,7.3632,7.2758,7.3544,124911,0
2013-01-25,7.3108,7.3807,7.302,7.3369,100683,0
2013-01-28,7.3108,7.3632,7.2933,7.3457,88986,0
2013-01-29,7.2845,7.3457,7.2845,7.3108,61376,0
2013-01-30,7.3544,7.4243,7.3544,7.3807,40474,0
2013-01-31,7.3718,7.4418,7.3718,7.3894,345397,0
2013-02-01,7.3982,7.4593,7.3807,7.4331,43259,0
2013-02-04,7.2322,7.2322,7.0749,7.1012,128064,0
2013-02-05,7.0837,7.1186,7.005,7.0574,66913,0
2013-02-06,6.9265,6.9615,6.9177,6.9527,65506,0
2013-02-07,7.0226,7.0313,6.8566,6.9003,157006,0
2013-02-08,6.647,6.647,6.5247,6.5335,172284,0
2013-02-11,6.5247,6.5247,6.4199,6.446,98815,0
2013-02-12,6.446,6.4724,6.4025,6.4374,87665,0
2013-02-13,6.5422,6.5597,6.446,6.5072,68389,0
2013-02-14,6.3413,6.3675,6.2976,6.3501,94282,0
2013-02-15,6.2802,6.2976,6.219,6.2627,72510,0
2013-02-19,6.254,6.2976,6.219,6.2802,90273,0
2013-02-20,6.2103,6.2103,6.0618,6.0618,103118,0
2013-02-21,5.9307,5.9482,5.8084,5.8695,524181,0
2013-02-22,5.8958,5.9832,5.887,5.9744,3238816,0
2013-02-25,6.1491,6.1841,5.7735,5.8609,498471,0
2013-02-26,5.6338,5.6599,5.5202,5.6425,356620,0
2013-02-27,5.5814,5.6774,5.5552,5.5988,180209,0
2013-02-28,5.6164,5.7123,5.59,5.6512,106733,0
2013-03-01,5.5202,5.5376,5.4678,5.4853,125042,0
2013-03-04,5.4766,5.5289,5.4242,5.4678,77754,0
2013-03-05,5.6075,5.6687,5.59,5.5988,78667,0
2013-03-06,5.6949,5.7037,5.4941,5.5115,53663,0
2013-03-07,5.6164,5.8521,5.4941,5.5814,870516,0
2013-03-08,5.9744,6.053,5.8958,6.0267,1230533,0
2013-03-11,5.9307,5.9657,5.8171,5.922,490027,0
2013-03-12,6.0093,6.1142,5.9133,5.9918,273475,0
2013-03-13,5.8958,5.8958,5.7648,5.8783,91476,0
2013-03-14,5.922,6.0706,5.922,5.9918,71783,0
2013-03-15,6.1056,6.2627,6.0967,6.2627,141823,0
2013-03-18,5.9568,6.088,5.9568,5.9744,91042,0
2013-03-19,6.1491,6.1579,5.9394,6.0267,261624,0
2013-03-20,6.1404,6.1579,5.9918,6.088,136087,0
2013-03-21,5.8958,5.9832,5.887,5.9394,96373,0
2013-03-22,6.053,6.088,6.0006,6.0443,97330,0
2013-03-25,5.8958,5.922,5.59,5.791,91782,0
2013-03-26,5.5988,5.6164,5.4416,5.4678,193907,0
2013-03-27,5.2495,5.3193,5.2058,5.2757,107020,0
2013-03-28,5.3193,5.3804,5.2232,5.3281,67184,0
2013-04-01,5.232,5.3106,5.2058,5.2146,53727,0
2013-04-02,5.4242,5.4591,5.3369,5.3369,161522,0
2013-04-03,5.2931,5.2931,5.2058,5.2058,85241,0
2013-04-04,5.3718,5.8084,5.363,5.6949,165537,0
2013-04-05,5.7822,5.8084,5.6687,5.7735,66436,0
2013-04-08,5.6425,5.7037,5.59,5.6338,93381,0
2013-04-09,5.8958,5.9744,5.8609,5.9045,98383,0
2013-04-10,5.9307,6.0618,5.8958,6.018,85635,0
2013-04-11,6.1056,6.3238,6.0618,6.2453,140147,0
2013-04-12,6.2714,6.3326,6.1929,6.2714,75299,0
2013-04-15,6.1056,6.1317,5.9394,5.9744,44794,0
2013-04-16,6.088,6.088,5.9918,6.0792,86144,0
2013-04-17,6.0618,6.088,5.826,5.8521,84382,0
2013-04-18,5.7386,5.7472,5.6425,5.6862,52546,0
2013-04-19,5.7123,5.791,5.7123,5.7648,41015,0
2013-04-22,5.398,5.5289,5.398,5.4941,115407,0
2013-04-23,5.6774,5.7822,5.6774,5.7648,47961,0
2013-04-24,5.6599,5.7037,5.6338,5.6338,61800,0
2013-04-25,5.6862,5.7561,5.6774,5.7472,34462,0
2013-04-26,5.7648,5.7822,5.7123,5.7648,59838,0
2013-04-29,5.9918,6.0443,5.9832,5.9918,82231,0
2013-04-30,6.053,6.0967,5.9568,5.9744,50649,0
2013-05-01,5.9832,6.0618,5.9482,6.018,66928,0
2013-05-02,5.9568,6.0356,5.9482,5.9832,59336,0
2013-05-03,6.123,6.1579,6.018,6.0792,68735,0
2013-05-06,6.088,6.088,5.887,5.922,80258,0
2013-05-07,6.0267,6.0618,5.9568,6.053,67594,0
2013-05-08,5.9832,6.0443,5.8171,5.8958,71144,0
2013-05-09,6.018,6.0618,5.9307,5.9482,32157,0
2013-05-10,5.9918,5.9918,5.7037,5.9307,724229,0
2013-05-13,5.7561,5.9133,5.7561,5.9133,2052556,0
2013-05-14,5.791,5.826,5.7472,5.7735,35571,0
2013-05-15,5.7123,5.8084,5.6774,5.7386,38989,0
2013-05-16,5.826,5.9045,5.8171,5.8609,65826,0
2013-05-17,5.887,5.922,5.8609,5.8695,40367,0
2013-05-20,5.887,5.9482,5.8783,5.9045,58945,0
2013-05-21,5.9744,6.0356,5.9394,5.9744,50824,0
2013-05-22,6.0093,6.0443,5.826,5.826,48217,0
2013-05-23,5.887,5.9568,5.8695,5.9045,60264,0
2013-05-24,5.8084,5.8084,5.6862,5.7561,57626,0
2013-05-28,5.791,5.8171,5.7211,5.7211,31751,0
2013-05-29,5.8346,5.887,5.7386,5.7561,68215,0
2013-05-30,5.7648,5.8521,5.6687,5.6687,125463,0
2013-05-31,5.4329,5.4329,5.3019,5.3543,108231,0
2013-06-03,5.3281,5.3892,5.2844,5.3892,113802,0
2013-06-04,5.267,5.2931,5.2146,5.2931,34858,0
2013-06-05,5.2495,5.2844,5.1884,5.1971,49056,0
2013-06-06,5.2757,5.2757,5.1971,5.232,42612,0
2013-06-07,5.2582,5.3193,5.2495,5.3019,40655,0
2013-06-10,5.1359,5.1359,4.8913,5.1359,179227,0
2013-06-11,4.97,5.0311,4.9438,4.9438,64284,0
2013-06-12,4.9787,4.9962,4.9176,4.9176,71497,0
2013-06-13,5.0224,5.0486,4.9787,5.0486,35855,0
2013-06-14,5.005,5.0311,4.9176,4.9438,85151,0
2013-06-17,5.1708,5.1971,5.0923,5.0923,48831,0
2013-06-18,5.0398,5.1009,4.8913,5.1009,75601,0
2013-06-19,4.9875,4.9875,4.8478,4.8478,97327,0
2013-06-20,4.7691,4.7866,4.6642,4.7167,178631,0
2013-06-21,4.8739,4.8739,4.7255,4.7691,67127,0
2013-06-24,4.7429,4.7866,4.6816,4.7691,79611,0
2013-06-25,4.7779,4.7779,4.7167,4.7255,46756,0
2013-06-26,4.8564,4.8739,4.7953,4.7953,47082,0
2013-06-27,4.8827,4.9263,4.839,4.8478,41452,0
2013-06-28,4.8128,4.8652,4.7429,4.8652,71421,0
2013-07-01,4.8913,4.8913,4.7953,4.7953,29334,0
2013-07-02,4.7604,4.7604,4.6031,4.6729,197948,0
2013-07-03,4.6031,4.6816,4.6031,4.6816,25472,0
2013-07-05,4.5158,4.5769,4.472,4.5769,87352,0
2013-07-08,4.4983,4.6031,4.4983,4.6031,50541,0
2013-07-09,4.804,4.804,4.6555,4.7604,52962,0
2013-07-10,4.6031,4.6905,4.6031,4.6381,97073,0
2013-07-11,4.7341,4.7866,4.6729,4.7866,66480,0
2013-07-12,4.5507,4.5682,4.472,4.5419,64536,0
2013-07-15,4.507,4.5856,4.4983,4.5594,42710,0
2013-07-16,4.4895,4.4895,4.3935,4.4459,43278,0
2013-07-17,4.4284,4.4633,4.3498,4.376,66528,0
2013-07-18,4.2449,4.3411,4.2449,4.3411,77538,0
2013-07-19,4.2887,4.3935,4.2887,4.3935,138491,0
2013-07-22,4.376,4.411,4.3411,4.411,114219,0
2013-07-23,4.5943,4.6555,4.5682,4.6381,55441,0
2013-07-24,4.7255,4.7604,4.6381,4.7341,212267,0
2013-07-25,4.7167,4.7953,4.7167,4.7953,128947,0
2013-07-26,4.8215,4.9001,4.8215,4.8564,62172,0
2013-07-29,4.7953,4.8652,4.7341,4.7604,44493,0
2013-07-30,4.8128,4.8913,4.5158,4.8478,132142,0
2013-07-31,4.5332,4.5769,4.5244,4.5682,1903914,0
2013-08-01,4.5507,4.6205,4.5419,4.5594,94570,0
2013-08-02,4.4546,4.472,4.4197,4.4197,49564,0
2013-08-05,4.3672,4.4021,4.3498,4.3498,47504,0
2013-08-06,4.3411,4.3672,4.2887,4.3148,134819,0
2013-08-07,4.4371,4.507,4.4284,4.4895,45758,0
2013-08-08,4.6031,4.6381,4.5769,4.6293,48681,0
2013-08-09,4.6729,4.7255,4.6467,4.7167,41469,0
2013-08-12,4.6729,4.7429,4.6467,4.6467,25614,0
2013-08-13,4.6642,4.6905,4.6293,4.6905,125432,0
2013-08-14,4.6467,4.6816,4.6031,4.6205,31782,0
2013-08-15,4.5594,4.6905,4.5244,4.6205,48169,0
2013-08-16,4.7953,4.7953,4.6992,4.7079,48155,0
2013-08-19,4.6816,4.6992,4.6293,4.6293,22893,0
2013-08-20,4.5943,4.6381,4.5507,4.5594,25439,0
2013-08-21,4.507,4.5419,4.4284,4.4546,21936,0
2013-08-22,4.4983,4.4983,4.4284,4.4983,83556,0
2013-08-23,4.507,4.507,4.4371,4.4546,33302,0
2013-08-26,4.4284,4.6293,4.3935,4.4809,114934,0
2013-08-27,4.3498,4.3847,4.3148,4.3148,58945,0
2013-08-28,4.3411,4.4284,4.3411,4.3935,32945,0
2013-08-29,4.4197,4.4371,4.3061,4.376,32844,0
2013-08-30,4.7691,4.804,4.7255,4.7255,34544,0
2013-09-03,5.1185,5.1621,5.0398,5.0398,145253,0
2013-09-04,5.0311,5.1447,5.0311,5.0311,26322,0
2013-09-05,5.625,5.6687,5.3281,5.4591,556582,0
2013-09-06,5.5027,5.5726,5.4678,5.4678,112906,0
2013-09-09,5.5726,5.5988,5.5552,5.5552,54714,0
2013-09-10,5.5289,5.5376,5.4154,5.4678,547139,0
2013-09-11,5.5465,5.5988,5.5289,5.5814,75389,0
2013-09-12,5.5726,5.6338,5.5639,5.625,72853,0
2013-09-13,5.5639,5.5814,5.5289,5.5814,55195,0
2013-09-16,5.5376,5.5639,5.5027,5.5376,28676,0
2013-09-17,5.5202,5.5552,5.4941,5.5465,68760,0
2013-09-18,5.4941,5.59,5.398,5.59,135078,0
2013-09-19,5.5115,5.5376,5.4591,5.4853,47547,0
2013-09-20,5.5027,5.5027,5.3892,5.4416,68960,0
2013-09-23,5.4766,5.6338,5.4766,5.5639,57495,0
2013-09-24,5.6687,5.6862,5.5726,5.5726,130750,0
2013-09-25,5.4853,5.5027,5.3543,5.4067,61699,0
2013-09-26,5.7037,5.7037,5.5202,5.5814,39199,0
2013-09-27,5.5202,5.5376,5.4678,5.4853,29903,0
2013-09-30,5.6338,5.7472,5.6338,5.7298,74680,0
2013-10-01,5.9744,6.0006,5.9307,5.9307,73268,0
2013-10-02,5.8609,5.9832,5.8084,5.9832,77600,0
2013-10-03,5.8958,6.088,5.8609,6.018,167178,0
2013-10-04,5.9918,6.0443,5.9657,5.9657,14223,0
2013-10-07,5.887,5.9307,5.8609,5.9307,20269,0
2013-10-08,5.7648,5.8084,5.7211,5.7211,36709,0
2013-10-09,5.9307,6.1404,5.922,6.053,116951,0
2013-10-10,6.219,6.2627,6.1666,6.2103,56076,0
2013-10-11,6.254,6.2976,6.2364,6.254,29843,0
2013-10-14,6.3326,6.3587,6.2627,6.2714,95136,0
2013-10-15,6.3063,6.3413,6.2976,6.2976,16404,0
2013-10-16,6.4112,6.5422,6.4025,6.481,46524,0
2013-10-17,6.6382,6.7255,6.6382,6.7169,90025,0
2013-10-18,6.6732,6.9003,6.6732,6.874,192108,0
2013-10-21,6.9177,6.9177,6.7343,6.778,40150,0
2013-10-22,6.7693,6.8217,6.6906,6.7693,34906,0
2013-10-23,6.7693,6.7693,6.6732,6.7169,37836,0
2013-10-24,6.6208,6.7081,6.5771,6.6557,18807,0
2013-10-25,6.3587,6.446,6.2889,6.385,88566,0
2013-10-28,6.3675,6.4374,6.3501,6.4199,62504,0
2013-10-29,6.6732,6.8129,6.6382,6.7954,47442,0
2013-10-30,6.7081,6.7954,6.647,6.6557,79918,0
2013-10-31,6.7081,6.8217,6.682,6.8217,49680,0
2013-11-01,6.7605,6.7693,6.647,6.7343,39443,0
2013-11-04,6.6994,6.8478,6.6994,6.7431,86339,0
2013-11-05,6.7693,6.7867,6.6208,6.7431,477819,0
2013-11-06,6.8129,6.9876,6.8042,6.9177,95077,0
2013-11-07,6.7431,6.7431,6.4548,6.4548,40567,0
2013-11-08,6.3501,6.3937,6.2364,6.3501,75417,0
2013-11-11,6.5247,6.5335,6.4548,6.4548,20631,0
2013-11-12,6.3675,6.4112,6.3063,6.3501,22851,0
2013-11-13,6.3063,6.4025,6.2976,6.3501,25613,0
2013-11-14,6.2278,6.3501,6.1666,6.2015,69445,0
2013-11-15,6.3675,6.3937,6.2802,6.385,70216,0
2013-11-18,6.3937,6.3937,6.3152,6.3762,72854,0
2013-11-19,6.2453,6.2714,6.1841,6.2364,28078,0
2013-11-20,6.2015,6.2976,6.2015,6.2627,112366,0
2013-11-21,6.2889,6.3326,6.2714,6.3238,18860,0
2013-11-22,6.385,6.4112,6.3063,6.385,17790,0
2013-11-25,6.2889,6.3675,6.2627,6.3063,43610,0
2013-11-26,6.3413,6.3762,6.254,6.2976,42111,0
2013-11-27,6.3587,6.4025,6.2627,6.2627,19705,0
2013-11-29,6.5858,6.7255,6.5422,6.682,33235,0
2013-12-02,6.5335,6.5335,6.4636,6.4636,25963,0
2013-12-03,6.3152,6.4286,6.2976,6.4199,38991,0
2013-12-04,6.2627,6.4199,6.2627,6.3675,55143,0
2013-12-05,6.2976,6.3238,6.2364,6.2364,17932,0
2013-12-06,6.2364,6.254,6.1579,6.2015,63616,0
2013-12-09,6.2976,6.3501,6.2714,6.3152,63335,0
2013-12-10,6.4898,6.5683,6.4898,6.5335,92767,0
2013-12-11,6.4898,6.4898,6.3413,6.3413,75272,0
2013-12-12,6.385,6.4112,6.2976,6.3063,89527,0
2013-12-13,6.385,6.385,6.2627,6.3152,79913,0
2013-12-16,6.5771,6.647,6.4898,6.5509,189586,0
2013-12-17,6.5509,6.5597,6.4724,6.5159,51456,0
2013-12-18,6.4724,6.4724,6.3587,6.446,56084,0
2013-12-19,6.4898,6.5422,6.481,6.4985,34295,0
2013-12-20,6.5683,6.6121,6.5422,6.5858,53119,0
2013-12-23,6.6121,6.6557,6.6033,6.6557,86829,0
2013-12-24,6.5946,6.6732,6.5946,6.6557,18430,0
2013-12-26,6.5509,6.7169,6.5509,6.6644,43173,0
2013-12-27,6.7343,6.8566,6.7343,6.8042,53785,0
2013-12-30,6.8042,6.8566,6.7693,6.7693,43479,0
2013-12-31,6.7693,6.8042,6.7605,6.7867,42261,0
2014-01-02,6.6295,6.6994,6.6121,6.682,34810,0
2014-01-03,7.1273,7.1273,7.0313,7.0313,44483,0
2014-01-06,7.0662,7.1711,7.0662,7.0837,27609,0
2014-01-07,7.3108,7.4157,7.2933,7.3369,32269,0
2014-01-08,7.4243,7.4593,7.3807,7.3982,23407,0
2014-01-09,7.4157,7.5729,7.4157,7.4942,36871,0
2014-01-10,7.5904,7.6514,7.5641,7.6514,57816,0
2014-01-13,7.4855,7.5292,7.4243,7.4418,63916,0
2014-01-14,7.4418,7.4768,7.3894,7.4768,32405,0
2014-01-15,7.7476,7.8087,7.6864,7.8087,35746,0
2014-01-16,7.7563,7.896,7.7213,7.861,32069,0
2014-01-17,7.8349,7.9048,7.8175,7.896,53528,0
2014-01-21,7.7825,7.7912,7.6165,7.7301,219671,0
2014-01-22,7.6514,7.6864,7.6078,7.634,37222,0
2014-01-23,7.8261,7.8261,7.6952,7.7126,15502,0
2014-01-24,7.4418,7.4593,7.3544,7.3894,31041,0
2014-01-27,7.5205,7.5729,7.4418,7.5117,62581,0
2014-01-28,7.3982,7.4593,7.3718,7.3894,114884,0
2014-01-29,7.4069,7.4768,7.3108,7.3718,112897,0
2014-01-30,7.5117,7.5117,7.3718,7.4157,90180,0
2014-01-31,7.2933,7.3544,7.2933,7.3283,23946,0
2014-02-03,7.1797,7.2146,7.0662,7.0924,27967,0
2014-02-04,7.1099,7.1535,7.0749,7.1186,874724,0
2014-02-05,7.2584,7.2933,7.1711,7.2845,932808,0
2014-02-06,7.4418,7.538,7.4418,7.538,31542,0
2014-02-07,7.6952,7.8,7.6952,7.7825,27581,0
2014-02-10,7.5815,7.7388,7.5554,7.634,46501,0
2014-02-11,7.5554,7.7737,7.5292,7.7388,64756,0
2014-02-12,7.6952,7.7737,7.6952,7.7388,14561,0
2014-02-13,7.8349,7.9484,7.8349,7.9484,120087,0
2014-02-14,7.896,7.9048,7.8087,7.8524,33721,0
2014-02-18,8.0882,8.1318,8.062,8.1056,32057,0
2014-02-19,8.0183,8.062,7.9572,7.9572,35647,0
2014-02-20,7.9659,8.0795,7.9659,8.0358,23030,0
2014-02-21,8.0358,8.1494,7.9921,8.0008,52710,0
2014-02-24,8.0271,8.1144,7.9921,8.0882,15133,0
2014-02-25,7.9747,8.0096,7.9484,8.0008,33252,0
2014-02-26,7.8261,7.8436,7.7038,7.7126,12559,0
2014-02-27,7.5641,7.5815,7.503,7.5466,45289,0
2014-02-28,7.634,7.6603,7.5815,7.5991,13309,0
2014-03-03,7.4507,7.4593,7.3718,7.4331,30293,0
2014-03-04,7.7213,7.7737,7.7213,7.7563,17979,0
2014-03-05,7.8175,7.896,7.8087,7.8524,21147,0
2014-03-06,7.8349,7.861,7.7912,7.7912,17877,0
2014-03-07,7.9398,7.9659,7.8261,7.8786,122831,0
2014-03-10,7.8699,8.0008,7.8699,8.0008,52413,0
2014-03-11,7.9572,7.9921,7.896,7.9135,65954,0
2014-03-12,7.861,7.8786,7.765,7.7825,31746,0
2014-03-13,7.8436,7.9048,7.7388,7.7912,38366,0
2014-03-14,7.6864,7.8,7.6777,7.7213,31856,0
2014-03-17,7.9309,8.0008,7.9309,7.9659,11340,0
2014-03-18,8.0795,8.0882,8.0183,8.0706,16993,0
2014-03-19,8.0358,8.0532,7.7912,7.8524,39925,0
2014-03-20,7.8786,7.9048,7.8,7.8175,34703,0
2014-03-21,7.7912,7.8175,7.5991,7.6078,57700,0
2014-03-24,7.6864,7.7126,7.5904,7.7038,24852,0
2014-03-25,7.7213,7.7825,7.6777,7.7388,92155,0
2014-03-26,7.8873,7.9572,7.8436,7.8436,28508,0
2014-03-27,7.9747,8.0096,7.9309,8.0096,20045,0
2014-03-28,8.2193,8.2541,8.0795,8.1494,1240994,0
2014-03-31,8.2104,8.2104,8.062,8.1755,696123,0
2014-04-01,8.1231,8.2367,8.097,8.1405,57191,0
2014-04-02,8.1668,8.2193,8.1231,8.1405,42134,0
2014-04-03,8.1843,8.1843,8.0882,8.1405,12403,0
2014-04-04,8.1231,8.3152,8.1231,8.2279,28954,0
2014-04-07,8.455,8.5074,8.4026,8.4375,18552,0
2014-04-08,8.2803,8.3415,8.2367,8.3152,238472,0
2014-04-09,8.4288,8.4724,8.2978,8.3589,23988,0
2014-04-10,8.5336,8.5597,8.3415,8.3415,24970,0
2014-04-11,8.3066,8.4724,8.2541,8.4113,52138,0
2014-04-14,8.42,8.4375,8.3327,8.3764,31347,0
2014-04-15,8.2367,8.2454,8.0271,8.1144,20307,0
2014-04-16,8.1843,8.2104,8.1494,8.2017,15028,0
2014-04-17,8.1843,8.2716,8.1843,8.2454,34893,0
2014-04-21,8.2279,8.2716,8.2017,8.2541,20412,0
2014-04-22,8.5961,8.6324,8.378,8.5779,149945,0
2014-04-23,8.6233,8.6506,8.5234,8.5325,20389,0
2014-04-24,8.5506,8.6506,8.4961,8.5779,22946,0
2014-04-25,8.4961,8.4961,8.2963,8.2963,245341,0
2014-04-28,8.3598,8.4961,8.3507,8.4688,1410126,0
2014-04-29,8.5961,8.6688,8.5688,8.6506,382158,0
2014-04-30,8.805,8.9776,8.805,8.9228,29665,0
2014-05-01,8.8597,9.0138,8.8597,8.9322,29989,0
2014-05-02,9.0416,9.0778,8.9414,9.05,250300,0
2014-05-05,8.8774,9.0231,8.8505,8.9961,236064,0
2014-05-06,9.0324,9.0416,8.9052,8.9228,13159,0
2014-05-07,9.0231,9.0592,8.9145,8.9322,34097,0
2014-05-08,9.0778,9.1141,8.9414,8.96,34618,0
2014-05-09,8.9414,9.0686,8.9322,8.9683,403610,0
2014-05-12,8.96,8.96,8.8597,8.9228,243194,0
2014-05-13,8.5143,8.5596,8.378,8.4052,38632,0
2014-05-14,8.4415,8.5143,8.4144,8.4144,40852,0
2014-05-15,8.2781,8.3052,8.1053,8.1508,30369,0
2014-05-16,8.2234,8.2781,8.1326,8.2144,28080,0
2014-05-19,8.0872,8.169,8.0599,8.0781,10940,0
2014-05-20,8.0236,8.1145,7.969,8.0054,45035,0
2014-05-21,7.8601,7.9327,7.8146,7.9237,21638,0
2014-05-22,7.9146,7.9327,7.8237,7.8419,9326,0
2014-05-23,7.7692,7.8691,7.751,7.8691,17596,0
2014-05-27,8.2234,8.2781,8.1962,8.2326,19030,0
2014-05-28,8.5234,8.5596,8.5052,8.5596,8234,0
2014-05-29,8.6506,8.7051,8.6324,8.6869,26603,0
2014-05-30,8.7142,8.7142,8.6051,8.6143,15354,0
2014-06-02,8.7778,8.8141,8.7414,8.7687,12264,0
2014-06-03,8.7778,8.8319,8.7324,8.7506,25219,0
2014-06-04,8.96,8.9683,8.9052,8.9228,9382,0
2014-06-05,8.9507,9.0231,8.9052,8.9052,919710,0
2014-06-06,9.3319,9.4048,9.3135,9.3591,87580,0
2014-06-09,9.4136,9.4778,9.3504,9.4136,75184,0
2014-06-10,9.3679,9.4593,9.3679,9.4418,12766,0
2014-06-11,9.505,9.541,9.4418,9.505,46183,0
2014-06-12,9.614,9.651,9.569,9.569,21062,0
2014-06-13,9.4953,9.505,9.4496,9.468,21255,0
2014-06-16,9.1409,9.1409,9.0778,9.1047,12678,0
2014-06-17,8.9414,9.0592,8.9414,9.0045,14794,0
2014-06-18,9.0045,9.205,9.0045,9.205,20304,0
2014-06-19,9.1864,9.2142,9.1233,9.205,23119,0
2014-06-20,8.96,9.0231,8.9145,8.96,10420,0
2014-06-23,8.8141,8.8505,8.7687,8.8236,10094,0
2014-06-24,8.9228,8.9683,8.8597,8.896,23548,0
2014-06-25,8.96,9.0416,8.9322,8.9869,17613,0
2014-06-26,9.0231,9.0324,8.8867,8.9961,22238,0
2014-06-27,8.8691,8.9507,8.8319,8.896,15780,0
2014-06-30,8.9507,8.9776,8.9145,8.9507,14396,0
2014-07-01,8.896,8.9414,8.8141,8.8505,84871,0
2014-07-02,8.696,8.7142,8.6597,8.7051,17389,0
2014-07-03,8.8505,8.8505,8.7778,8.8319,10717,0
2014-07-07,8.696,8.7051,8.6143,8.6506,14726,0
2014-07-08,8.5869,8.5869,8.4598,8.5143,19819,0
2014-07-09,8.487,8.5506,8.4506,8.4961,25976,0
2014-07-10,8.4144,8.5506,8.4144,8.5506,30054,0
2014-07-11,8.4598,8.4598,8.3507,8.3598,16477,0
2014-07-14,8.3689,8.5052,8.3689,8.4506,18718,0
2014-07-15,8.2508,8.2871,8.1508,8.169,9267,0
2014-07-16,8.6415,8.7232,8.4961,8.5325,32465,0
2014-07-17,8.5052,8.5325,8.3598,8.3598,32655,0
2014-07-18,8.5325,8.6324,8.5234,8.6143,16693,0
2014-07-21,8.478,8.5596,8.4415,8.4961,15606,0
2014-07-22,8.487,8.5779,8.487,8.5415,25789,0
2014-07-23,8.4415,8.5869,8.4415,8.5596,27527,0
2014-07-24,8.5961,8.6778,8.5961,8.6778,10330,0
2014-07-25,8.7324,8.7778,8.696,8.7778,9222,0
2014-07-28,8.7506,8.8597,8.7142,8.8236,54824,0
2014-07-29,8.796,8.8236,8.7142,8.7324,11655,0
2014-07-30,8.7687,8.7869,8.6778,8.7596,20004,0
2014-07-31,8.3871,8.478,8.3871,8.4415,20140,0
2014-08-01,8.4506,8.4688,8.2689,8.3325,23625,0
2014-08-04,8.4688,8.5415,8.378,8.5415,19130,0
2014-08-05,8.0963,8.1235,8.0054,8.069,48603,0
2014-08-06,7.8964,7.9146,7.8327,7.9055,35981,0
2014-08-07,7.9146,8.0054,7.8055,7.8601,37229,0
2014-08-08,8.16,8.1962,8.0781,8.169,24197,0
2014-08-11,7.969,8.1053,7.969,8.0963,18592,0
2014-08-12,8.0872,8.0963,8.0236,8.0418,17299,0
2014-08-13,8.1235,8.1235,8.0145,8.069,20041,0
2014-08-14,8.0145,8.0599,7.8146,8.0418,13584,0
2014-08-15,8.1326,8.1326,7.96,8.0418,13111,0
2014-08-18,7.9055,7.9327,7.8237,7.8873,47722,0
2014-08-19,7.9963,8.0236,7.9327,7.96,21601,0
2014-08-20,7.9418,7.9963,7.9237,7.9782,16325,0
2014-08-21,8.069,8.1053,8.0509,8.1053,9956,0
2014-08-22,8.0236,8.0236,7.9509,7.9509,6964,0
2014-08-25,7.96,8.0509,7.96,7.9963,29809,0
2014-08-26,7.8964,7.9782,7.8691,7.8691,69430,0
2014-08-27,8.1962,8.2234,8.1326,8.169,27414,0
2014-08-28,8.2599,8.3598,8.2234,8.3598,57948,0
2014-08-29,8.2689,8.3325,8.2144,8.3325,29437,0
2014-09-02,8.2053,8.2508,8.169,8.1781,25415,0
2014-09-03,8.2234,8.2234,8.169,8.1871,11845,0
2014-09-04,8.2326,8.3234,8.2234,8.2689,25833,0
2014-09-05,8.2417,8.2508,8.1962,8.2234,6628,0
2014-09-08,8.4506,8.478,8.3416,8.4506,13560,0
2014-09-09,8.5961,8.6324,8.5596,8.5779,16990,0
2014-09-10,8.6051,8.6051,8.5415,8.5869,6567,0
2014-09-11,8.5961,8.6778,8.5961,8.6778,10932,0
2014-09-12,8.6233,8.6869,8.6233,8.6778,12508,0
2014-09-15,8.5325,8.6143,8.5325,8.6051,14990,0
2014-09-16,8.3871,8.5052,8.2781,8.4961,43437,0
2014-09-17,8.5415,8.5869,8.5052,8.5052,25804,0
2014-09-18,8.478,8.478,8.3871,8.4325,8395,0
2014-09-19,8.2963,8.3143,8.0872,8.0872,53455,0
2014-09-22,8.1781,8.2053,8.0599,8.1326,9629,0
2014-09-23,8.1145,8.16,8.0418,8.0963,19932,0
2014-09-24,8.1871,8.2508,8.1326,8.2326,20859,0
2014-09-25,8.2053,8.2326,8.0963,8.1326,35963,0
2014-09-26,8.069,8.2689,8.069,8.2689,37704,0
2014-09-29,8.0599,8.1235,8.0599,8.069,24103,0
2014-09-30,8.0327,8.0781,7.96,7.96,12693,0
2014-10-01,8.0236,8.0327,7.8237,7.8509,25554,0
2014-10-02,7.8691,7.8782,7.6873,7.7328,22840,0
2014-10-03,7.7146,7.8419,7.7146,7.8237,21520,0
2014-10-06,7.8964,7.8964,7.6692,7.7601,14385,0
2014-10-07,7.6692,7.7601,7.6692,7.6784,991722,0
2014-10-08,7.6784,7.8146,7.6602,7.8055,38136,0
2014-10-09,7.6692,7.6784,7.3966,7.3966,41114,0
2014-10-10,7.4602,7.4875,7.3784,7.4148,32530,0
2014-10-13,7.4239,7.4239,7.3058,7.3329,23472,0
2014-10-14,7.3603,7.5602,7.3511,7.4966,29078,0
2014-10-15,7.2967,7.3239,7.1058,7.2967,31393,0
2014-10-16,6.7423,7.0423,6.7423,7.0059,30367,0
2014-10-17,7.0785,7.1512,7.0513,7.1058,23134,0
2014-10-20,7.1331,7.3058,7.124,7.3058,18486,0
2014-10-21,7.233,7.3421,7.233,7.3149,17031,0
2014-10-22,7.3876,7.442,7.3149,7.3149,30639,0
2014-10-23,7.4692,7.5239,7.433,7.5057,29540,0
2014-10-24,7.5875,7.6056,7.5147,7.5875,554275,0
2014-10-27,7.4511,7.5329,7.4239,7.5147,33125,0
2014-10-28,7.7056,7.8509,7.6784,7.8509,24150,0
2014-10-29,7.8873,7.9509,7.8055,7.8327,32858,0
2014-10-30,7.7328,7.8601,7.7328,7.8419,54872,0
2014-10-31,7.9418,8.0872,7.9418,8.0599,45685,0
2014-11-03,8.0236,8.0236,7.9418,8.0236,19339,0
2014-11-04,7.8873,7.9055,7.8327,7.8691,29666,0
2014-11-05,8.0054,8.0327,7.969,8.0327,10611,0
2014-11-06,7.9055,7.96,7.7692,7.8055,17419,0
2014-11-07,7.7692,7.7783,7.651,7.6873,53180,0
2014-11-10,7.5783,7.6873,7.5692,7.6873,17842,0
2014-11-11,7.7965,7.8419,7.7419,7.8419,16488,0
2014-11-12,7.7965,7.8419,7.7328,7.7692,7036,0
2014-11-13,7.7419,7.8601,7.7419,7.8327,27688,0
2014-11-14,7.8873,7.9782,7.8782,7.9327,10306,0
2014-11-17,7.9418,8.0327,7.9237,8.0054,14008,0
2014-11-18,8.0418,8.069,8.0145,8.0509,11740,0
2014-11-19,8.1326,8.169,8.0599,8.1418,13212,0
2014-11-20,7.9509,8.0236,7.9327,7.9782,10506,0
2014-11-21,7.9872,8.0054,7.9146,7.969,41644,0
2014-11-24,7.7783,7.8055,7.6692,7.6964,53278,0
2014-11-25,7.8691,7.8782,7.751,7.751,164457,0
2014-11-26,7.7965,7.8237,7.7692,7.8055,67099,0
2014-11-28,7.9327,7.9872,7.9327,7.9782,7437,0
2014-12-01,7.9237,7.9327,7.8146,7.8327,8253,0
2014-12-02,7.8419,7.8782,7.8237,7.8691,27349,0
2014-12-03,7.9418,8.0145,7.9327,8.0054,17478,0
2014-12-04,7.9963,8.2599,7.9872,8.2234,72760,0
2014-12-05,8.2508,8.2963,8.2417,8.2599,19493,0
2014-12-08,8.2053,8.3052,8.2053,8.2599,89302,0
2014-12-09,8.2144,8.2871,8.2144,8.2599,68551,0
2014-12-10,8.2871,8.4052,8.2326,8.3689,89839,0
2014-12-11,8.3689,8.4234,8.2871,8.2963,35758,0
2014-12-12,8.2144,8.2234,8.0418,8.0509,34786,0
2014-12-15,8.0599,8.069,7.8055,7.8146,59847,0
2014-12-16,7.6329,7.8782,7.6147,7.8146,98620,0
2014-12-17,7.6784,7.7419,7.5692,7.642,62119,0
2014-12-18,7.8146,7.9055,7.7783,7.9055,55424,0
2014-12-19,7.7601,7.8327,7.7419,7.8327,43725,0
2014-12-22,7.7873,7.7873,7.6873,7.7056,39117,0
2014-12-23,7.7056,7.7419,7.6784,7.6873,26091,0
2014-12-24,7.642,7.7238,7.642,7.6692,10502,0
2014-12-26,7.7146,7.7601,7.6784,7.6784,6506,0
2014-12-29,7.6692,7.6873,7.6056,7.6873,12455,0
2014-12-30,7.6147,7.651,7.5602,7.5692,14703,0
2014-12-31,7.5511,7.5692,7.5239,7.5239,12381,0
2015-01-02,7.5602,7.6238,7.442,7.5239,48136,0
2015-01-05,7.3603,7.3603,7.2148,7.2785,51300,0
2015-01-06,7.2876,7.3784,7.2603,7.2695,26614,0
2015-01-07,7.3239,7.3329,7.233,7.3058,21021,0
2015-01-08,7.4148,7.4602,7.3693,7.433,34910,0
2015-01-09,7.3784,7.3784,7.224,7.3058,23355,0
2015-01-12,7.2876,7.4058,7.2512,7.3058,29194,0
2015-01-13,7.5965,7.642,7.5057,7.5511,47410,0
2015-01-14,7.4784,7.5057,7.442,7.4875,35907,0
2015-01-15,7.4602,7.4784,7.3784,7.3876,19768,0
2015-01-16,7.4602,7.5783,7.4602,7.5783,68747,0
2015-01-20,7.751,7.8327,7.751,7.8055,24184,0
2015-01-21,7.9146,8.0418,7.9146,8.0327,26992,0
2015-01-22,8.0236,8.0781,7.9872,8.0599,51726,0
2015-01-23,8.1962,8.2963,8.1781,8.2508,50543,0
2015-01-26,8.2871,8.3052,8.1962,8.2689,30916,0
2015-01-27,8.2963,8.4598,8.2689,8.4052,112403,0
2015-01-28,8.4052,8.4052,8.2326,8.2417,31881,0
2015-01-29,8.4506,8.5325,8.4234,8.5325,57864,0
2015-01-30,8.4961,8.5779,8.4961,8.4961,11755,0
2015-02-02,8.3325,8.4415,8.3325,8.4415,21672,0
2015-02-03,8.5415,8.6324,8.5143,8.6233,15310,0
2015-02-04,8.3689,8.5052,8.3507,8.3962,27859,0
2015-02-05,8.1781,8.2234,8.16,8.2053,20089,0
2015-02-06,7.9872,7.9963,7.9055,7.9237,10245,0
2015-02-09,7.8964,7.8964,7.8327,7.8419,7827,0
2015-02-10,8.1508,8.2326,8.1326,8.1781,43480,0
2015-02-11,8.0781,8.1235,8.0327,8.069,26491,0
2015-02-12,8.1781,8.2599,8.1508,8.2599,23936,0
2015-02-13,8.1781,8.1962,8.0872,8.16,23520,0
2015-02-17,8.7324,8.8236,8.6506,8.7778,82141,0
2015-02-18,8.7232,8.7869,8.6778,8.7596,52424,0
2015-02-19,8.6324,8.6869,8.5779,8.6869,16909,0
2015-02-20,8.378,8.5052,8.3416,8.478,71270,0
2015-02-23,8.4688,8.5415,8.4688,8.5415,18340,0
2015-02-24,8.4688,8.487,8.4325,8.478,8447,0
2015-02-25,8.6233,8.7142,8.6143,8.6415,17011,0
2015-02-26,8.8236,8.8867,8.796,8.8319,31731,0
2015-02-27,8.7414,8.8691,8.7414,8.8691,12447,0
2015-03-02,8.8319,8.9442,8.8319,8.9322,5181,0
2015-03-03,8.8867,8.9145,8.8867,8.9145,3478,0
2015-03-04,8.796,8.8319,8.696,8.8236,46021,0
2015-03-05,8.7596,8.8505,8.7596,8.8505,17359,0
2015-03-06,8.6951,8.7142,8.5779,8.6143,9079,0
2015-03-09,8.4688,8.5052,8.4415,8.5052,9422,0
2015-03-10,8.2599,8.2599,8.1781,8.1962,15553,0
2015-03-11,8.478,8.6143,8.4598,8.5415,29917,0
2015-03-12,8.5415,8.6051,8.5052,8.6051,30517,0
2015-03-13,8.5052,8.5234,8.4052,8.4961,8910,0
2015-03-16,8.6143,8.6869,8.5688,8.6778,10372,0
2015-03-17,8.6051,8.6778,8.5596,8.6778,6246,0
2015-03-18,8.4144,8.6143,8.3507,8.5869,13698,0
2015-03-19,8.378,8.3962,8.3052,8.3052,33333,0
2015-03-20,8.4781,8.5833,8.4598,8.487,7909,0
2015-03-23,8.6233,8.8141,8.6143,8.8141,16280,0
2015-03-24,8.7324,8.7324,8.6597,8.6597,7675,0
2015-03-25,8.6233,8.6324,8.5634,8.5779,6240,0
2015-03-26,8.4144,8.5688,8.3871,8.5143,11142,0
2015-03-27,8.5629,8.5688,8.5143,8.5506,7470,0
2015-03-30,8.5869,8.6324,8.5235,8.5325,37422,0
2015-03-31,8.4234,8.487,8.4234,8.4598,11003,0
2015-04-01,8.5506,8.5779,8.4325,8.4325,9189,0
2015-04-02,8.4961,8.6025,8.4961,8.5325,12504,0
2015-04-06,8.6324,8.696,8.6233,8.6415,11139,0
2015-04-07,8.7324,8.7414,8.6688,8.696,8398,0
2015-04-08,8.6415,8.6688,8.5052,8.5143,45490,0
2015-04-09,8.5596,8.5688,8.433,8.4598,8919,0
2015-04-10,8.3509,8.3962,8.3325,8.3689,8904,0
2015-04-13,8.478,8.5415,8.4598,8.5052,4717,0
2015-04-14,8.6506,8.7414,8.6506,8.6597,23172,0
2015-04-15,8.7414,8.7506,8.6506,8.7324,7326,0
2015-04-16,8.6002,8.6597,8.5234,8.6051,71200,0
2015-04-17,8.4506,8.5234,8.4144,8.5234,17394,0
2015-04-20,8.4052,8.5052,8.4052,8.4234,12385,0
2015-04-21,8.3962,8.5143,8.3962,8.478,8293,0
2015-04-22,8.4415,8.4688,8.4144,8.4688,2215,0
2015-04-23,8.4598,8.6233,8.4144,8.5961,17890,0
2015-04-24,8.6233,8.6307,8.5325,8.5869,12284,0
2015-04-27,8.4234,8.5052,8.4052,8.4506,20418,0
2015-04-28,8.5415,8.5779,8.5052,8.5779,7934,0
2015-04-29,8.7414,8.7687,8.5961,8.5961,5491,0
2015-04-30,8.6324,8.7414,8.6233,8.6233,9757,0
2015-05-01,8.7051,8.7051,8.6324,8.7051,4952,0
2015-05-04,8.796,8.8867,8.7869,8.8774,28122,0
2015-05-05,8.6415,8.6415,8.5234,8.5325,9467,0
2015-05-06,8.5506,8.5506,8.4688,8.5052,4084,0
2015-05-07,8.4506,8.5779,8.4506,8.5415,4313,0
2015-05-08,8.6324,8.696,8.6233,8.6869,28872,0
2015-05-11,8.4688,8.478,8.4415,8.4598,5555,0
2015-05-12,8.7687,8.8141,8.7651,8.805,22045,0
2015-05-13,8.9322,9.0231,8.9228,8.9414,22777,0
2015-05-14,8.9776,9.0416,8.9683,8.9961,3408,0
2015-05-15,9.0778,9.1409,9.0324,9.1409,13587,0
2015-05-18,8.9961,9.0778,8.9961,9.0324,9965,0
2015-05-19,8.9414,9.0686,8.9414,9.0686,15961,0
2015-05-20,8.9507,9.0704,8.9414,9.0686,10862,0
2015-05-21,9.0231,9.05,8.9961,9.0138,3150,0
2015-05-22,9.0045,9.0231,8.9869,8.9961,2879,0
2015-05-26,8.8597,8.8597,8.7142,8.7142,3484,0
2015-05-27,8.8505,8.9052,8.8412,8.9052,2749,0
2015-05-28,8.896,8.9961,8.8774,8.9776,12918,0
2015-05-29,8.9683,9.0416,8.9052,8.96,37369,0
2015-06-01,8.9961,9.0324,8.9507,9.0045,13394,0
2015-06-02,9.3776,9.4933,9.3416,9.4233,19808,0
2015-06-03,9.55,9.614,9.4233,9.4418,16427,0
2015-06-04,9.651,9.704,9.569,9.605,14314,0
2015-06-05,9.2862,9.3776,9.2678,9.3135,22311,0
2015-06-08,9.3416,9.3679,9.3135,9.3591,18589,0
2015-06-09,9.2235,9.2235,9.1233,9.1595,6234,0
2015-06-10,9.3591,9.468,9.3504,9.4496,6014,0
2015-06-11,9.559,9.614,9.501,9.614,9079,0
2015-06-12,9.3232,9.4321,9.2678,9.3961,26112,0
2015-06-15,9.0045,9.2142,8.9961,9.1956,13940,0
2015-06-16,8.96,9.2678,8.96,9.2678,29844,0
2015-06-17,9.2503,9.2503,9.05,9.1233,28297,0
2015-06-18,9.296,9.869,9.2862,9.651,47623,0
2015-06-19,9.594,9.669,9.549,9.623,8517,0
2015-06-22,9.753,9.873,9.743,9.762,24986,0
2015-06-23,9.817,9.817,9.733,9.733,9073,0
2015-06-24,9.696,9.79,9.678,9.753,15273,0
2015-06-25,9.733,9.78,9.631,9.753,9110,0
2015-06-26,9.762,9.817,9.696,9.817,8412,0
2015-06-29,9.4466,9.4466,9.3251,9.3446,17695,0
2015-06-30,9.502,9.502,9.3446,9.4184,16124,0
2015-07-01,9.631,9.641,9.4836,9.502,8478,0
2015-07-02,9.3815,9.4272,9.3348,9.4272,10596,0
2015-07-06,9.0565,9.1307,8.9924,9.0379,4383,0
2015-07-07,8.8987,9.0657,8.7966,9.0379,7321,0
2015-07-08,9.1586,9.2697,9.1307,9.1772,7846,0
2015-07-09,9.3446,9.4369,9.3251,9.4184,10571,0
2015-07-10,9.688,9.733,9.66,9.706,23232,0
2015-07-13,9.808,9.827,9.641,9.66,8227,0
2015-07-14,9.623,9.651,9.586,9.641,7864,0
2015-07-15,9.586,9.696,9.586,9.669,10953,0
2015-07-16,9.855,9.929,9.79,9.827,45218,0
2015-07-17,9.799,9.827,9.771,9.827,2571,0
2015-07-20,9.976,9.994,9.919,9.938,5454,0
2015-07-21,9.911,9.966,9.864,9.873,10792,0
2015-07-22,9.91,9.938,9.892,9.929,2167,0
2015-07-23,9.994,10.003,9.733,9.733,13331,0
2015-07-24,9.79,9.79,9.604,9.604,2492,0
2015-07-27,9.66,9.66,9.557,9.567,11340,0
2015-07-28,9.549,9.688,9.539,9.641,1465,0
2015-07-29,9.521,9.725,9.521,9.539,46005,0
2015-07-30,9.4369,9.557,9.4087,9.502,8397,0
2015-07-31,9.641,9.66,9.549,9.549,6169,0
2015-08-03,9.753,9.845,9.727,9.727,4092,0
2015-08-04,9.743,9.753,9.669,9.688,1533,0
2015-08-05,9.827,9.892,9.771,9.882,27846,0
2015-08-06,9.817,9.929,9.725,9.762,29564,0
2015-08-07,10.142,10.18,9.994,10.105,12787,0
2015-08-10,10.142,10.188,10.123,10.188,1803,0
2015-08-11,10.198,10.235,10.096,10.207,15324,0
2015-08-12,10.04,10.094,9.938,10.094,13737,0
2015-08-13,9.91,10.031,9.873,10.031,4526,0
2015-08-14,9.892,10.012,9.873,9.982,6617,0
2015-08-17,9.892,9.966,9.892,9.914,4097,0
2015-08-18,9.957,10.012,9.845,9.901,126227,0
2015-08-19,9.79,9.852,9.631,9.725,73130,0
2015-08-20,9.604,9.641,9.521,9.586,227436,0
2015-08-21,9.623,9.631,9.4554,9.4836,398123,0
2015-08-24,9.2425,9.3718,9.1214,9.1864,21855,0
2015-08-25,9.669,9.743,9.4087,9.4087,24286,0
2015-08-26,9.66,9.669,9.3815,9.613,7285,0
2015-08-27,9.576,9.66,9.529,9.651,36017,0
2015-08-28,9.4,9.4087,9.2882,9.3533,7432,0
2015-08-31,9.2512,9.2979,9.1678,9.2571,9528,0
2015-09-01,9.1772,9.2142,9.1029,9.1864,9637,0
2015-09-02,9.2697,9.2697,9.205,9.2512,2774,0
2015-09-03,9.2979,9.4466,9.2979,9.4087,5927,0
2015-09-04,9.725,9.78,9.4194,9.511,42109,0
2015-09-08,9.771,9.855,9.678,9.817,7084,0
2015-09-09,9.984,10.049,9.882,9.892,2372,0
2015-09-10,9.929,10.105,9.929,10.031,5362,0
2015-09-11,9.817,9.882,9.79,9.817,2668,0
2015-09-14,9.586,9.586,9.4466,9.511,997,0
2015-09-15,9.688,9.938,9.641,9.914,3244,0
2015-09-16,9.827,9.882,9.771,9.771,7039,0
2015-09-17,9.771,9.91,9.715,9.855,9683,0
2015-09-18,9.733,9.817,9.725,9.753,4885,0
2015-09-21,9.715,9.715,9.604,9.641,11953,0
2015-09-22,9.4466,9.4651,9.2979,9.363,4642,0
2015-09-23,9.4739,9.502,9.4146,9.4651,3060,0
2015-09-24,9.4923,9.521,9.3446,9.3446,21258,0
2015-09-25,9.567,9.576,9.4272,9.4554,4926,0
2015-09-28,9.4,9.4272,9.3164,9.3164,5291,0
2015-09-29,9.1956,9.3718,9.1307,9.3261,3590,0
2015-09-30,9.4,9.511,9.3815,9.511,6176,0
2015-10-01,9.1586,9.2235,9.0964,9.1864,20610,0
2015-10-02,8.9822,9.1678,8.973,9.1586,5899,0
2015-10-05,9.3251,9.4272,9.3251,9.4184,2115,0
2015-10-06,9.4369,9.549,9.4369,9.521,1987,0
2015-10-07,9.521,9.572,9.521,9.556,9597,0
2015-10-08,9.3903,9.502,9.3903,9.4836,9708,0
2015-10-09,9.604,9.641,9.575,9.575,3609,0
2015-10-12,9.3533,9.3533,9.2892,9.2892,456,0
2015-10-13,9.1493,9.1919,9.0936,9.1121,3704,0
2015-10-14,9.0194,9.0194,8.9451,9.0101,1029,0
2015-10-15,9.1029,9.3348,9.1029,9.3066,1876,0
2015-10-16,9.1772,9.1772,9.1141,9.1141,781,0
2015-10-19,9.2235,9.4175,9.2235,9.365,1261,0
2015-10-20,9.1772,9.205,9.1307,9.1956,3530,0
2015-10-21,9.0286,9.0379,9.0194,9.0286,5923,0
2015-10-22,9.1307,9.2882,9.1307,9.2483,1476,0
2015-10-23,9.4923,9.623,9.4923,9.586,2188,0
2015-10-26,9.557,9.669,9.557,9.634,1219,0
2015-10-27,9.529,9.586,9.4554,9.539,3736,0
2015-10-28,9.678,9.725,9.557,9.651,1918,0
2015-10-29,10.068,10.272,10.059,10.244,6815,0
2015-10-30,10.513,10.569,10.402,10.402,5543,0
2015-11-02,10.745,10.754,10.551,10.578,5546,0
2015-11-03,10.402,10.402,10.346,10.364,24958,0
2015-11-04,10.282,10.282,9.966,10.096,2266,0
2015-11-05,9.938,9.938,9.827,9.864,2468,0
2015-11-06,10.393,10.402,10.188,10.3,495647,0
2015-11-09,10.151,10.191,10.086,10.096,244637,0
2015-11-10,10.18,10.282,10.142,10.254,389018,0
2015-11-11,10.244,10.327,10.225,10.225,6713,0
2015-11-12,10.207,10.235,10.078,10.105,19238,0
2015-11-13,10.068,10.17,10.049,10.115,5089,0
2015-11-16,10.123,10.17,10.115,10.16,2178,0
2015-11-17,10.078,10.198,10.068,10.151,9550,0
2015-11-18,10.115,10.123,10.017,10.123,2197,0
2015-11-19,10.188,10.244,10.188,10.217,1192,0
2015-11-20,10.306,10.331,10.254,10.327,4241,0
2015-11-23,10.244,10.262,10.144,10.144,8961,0
2015-11-24,10.021,10.078,10.021,10.031,8344,0
2015-11-25,10.096,10.17,10.096,10.16,15831,0
2015-11-27,10.792,10.829,10.727,10.732,2373,0
2015-11-30,10.736,10.764,10.597,10.652,4194,0
2015-12-01,10.569,10.717,10.504,10.615,4917,0
2015-12-02,10.476,10.476,10.198,10.225,2855,0
2015-12-03,10.3,10.402,10.3,10.393,7539,0
2015-12-04,10.402,10.597,10.393,10.513,12686,0
2015-12-07,10.634,10.704,10.625,10.662,5251,0
2015-12-08,10.411,10.523,10.411,10.513,6766,0
2015-12-09,10.225,10.374,10.225,10.3,20772,0
2015-12-10,10.105,10.133,10.059,10.059,2824,0
2015-12-11,10.031,10.031,9.836,9.836,45572,0
2015-12-14,9.2328,9.2794,8.9822,9.0565,15481,0
2015-12-15,9.2512,9.4184,9.2328,9.3533,61424,0
2015-12-16,9.4466,9.521,9.3864,9.521,1591,0
2015-12-17,9.529,9.539,9.4272,9.4466,9657,0
2015-12-18,9.2882,9.3028,9.205,9.205,10562,0
2015-12-21,9.1956,9.2328,9.0751,9.1772,3860,0
2015-12-22,9.1493,9.2235,9.1214,9.1678,11693,0
2015-12-23,9.3348,9.4369,9.3066,9.4369,3240,0
2015-12-24,9.4554,9.594,9.363,9.586,49152,0
2015-12-28,9.4739,9.604,9.4739,9.586,6098,0
2015-12-29,9.539,9.688,9.502,9.669,16944,0
2015-12-30,9.623,9.651,9.567,9.586,14310,0
2015-12-31,9.594,9.604,9.4466,9.557,7088,0
2016-01-04,9.2979,9.2979,9.1047,9.1772,6984,0
2016-01-05,9.1121,9.2142,9.1029,9.1864,11273,0
2016-01-06,8.9173,9.14,8.8524,9.14,26421,0
2016-01-07,9.0101,9.1029,8.9916,8.9916,11749,0
2016-01-08,9.1121,9.1214,8.8075,8.8616,7336,0
2016-01-11,8.9265,8.9265,8.6946,8.7225,10556,0
2016-01-12,8.8895,8.8895,8.7131,8.8152,4705,0
2016-01-13,8.9359,8.9359,8.7131,8.7503,6297,0
2016-01-14,8.676,8.7039,8.5647,8.6575,7251,0
2016-01-15,8.2399,8.3234,8.1193,8.2121,15414,0
2016-01-19,8.444,8.444,8.444,8.444,0,0
2016-01-20,8.2306,8.2306,7.8687,7.9987,7633,0
2016-01-21,8.0265,8.3234,7.9801,8.3048,4931,0
2016-01-22,8.509,8.741,8.4904,8.7317,60701,0
2016-01-25,8.4534,8.4534,8.3143,8.4069,8381,0
2016-01-26,8.2306,8.3791,8.2213,8.3791,771,0
2016-01-27,8.5183,8.5183,8.2799,8.3791,1035131,0
2016-01-28,8.2306,8.2306,7.9615,8.2028,5106,0
2016-01-29,8.3142,8.4069,8.2956,8.4069,1804,0
2016-02-01,8.1935,8.2399,8.1657,8.2306,2528,0
2016-02-02,8.0173,8.0173,7.9337,7.9708,98323,0
2016-02-03,7.9987,8.0358,7.8409,8.0173,72345,0
2016-02-04,7.8223,7.8595,7.7482,7.7945,13143,0
2016-02-05,7.7017,7.7017,7.4605,7.4605,1714187,0
2016-02-08,7.1635,7.1635,6.9872,7.0522,1133816,0
2016-02-09,7.1079,7.377,7.1079,7.2935,492272,0
2016-02-10,7.312,7.5532,7.2783,7.5069,386455,0
2016-02-11,7.1821,7.2285,6.9413,7.0615,450554,0
2016-02-12,7.1271,7.4419,7.0615,7.2935,418377,0
2016-02-16,7.0707,7.0707,6.6532,6.8759,199762,0
2016-02-17,6.9872,7.1542,6.9223,7.1542,180382,0
2016-02-18,7.3306,7.3955,7.2192,7.2192,20507,0
2016-02-19,7.1635,7.312,7.0336,7.1079,481101,0
2016-02-22,7.4512,7.4883,7.3398,7.3491,30502,0
2016-02-23,7.3482,7.377,7.2749,7.2749,114789,0
2016-02-24,7.1458,7.2656,7.0615,7.1914,18012,0
2016-02-25,7.3213,7.4419,7.2841,7.4326,43177,0
2016-02-26,7.3862,7.4697,7.3306,7.3584,8327,0
2016-02-29,7.1079,7.2023,7.0893,7.145,9616,0
2016-03-01,7.3027,7.4512,7.3027,7.4512,9035,0
2016-03-02,7.4512,7.5811,7.4512,7.5161,10658,0
2016-03-03,7.7017,8.0729,7.6553,8.0729,15156,0
2016-03-04,8.3048,8.3048,8.1843,8.1935,11319,0
2016-03-07,7.8223,7.943,7.8038,7.8687,37124,0
2016-03-08,7.9708,8.0636,7.943,7.9615,23312,0
2016-03-09,8.2956,8.3048,8.1378,8.1564,10377,0
2016-03-10,8.4069,8.4255,8.0451,8.1193,19915,0
2016-03-11,8.5183,8.6853,8.4719,8.639,21148,0
2016-03-14,8.5925,8.6111,8.4738,8.4997,16576,0
2016-03-15,8.6204,8.6668,8.6018,8.6296,7323,0
2016-03-16,8.5183,8.6529,8.5023,8.6529,63156,0
2016-03-17,8.5925,8.6473,8.5833,8.6296,6314,0
2016-03-18,8.509,8.6482,8.4904,8.6482,11112,0
2016-03-21,8.741,8.9916,8.741,8.973,179936,0
2016-03-22,8.7131,8.9081,8.6946,8.8524,40891,0
2016-03-23,8.676,8.676,8.4869,8.4904,3435,0
2016-03-24,8.2213,8.2213,8.1193,8.1193,27134,0
2016-03-28,8.2492,8.3327,8.1849,8.2956,36367,0
2016-03-29,8.0729,8.2213,8.0033,8.2213,31512,0
2016-03-30,8.3605,8.3605,8.0636,8.2492,20703,0
2016-03-31,8.277,8.3513,8.1564,8.1843,64754,0
2016-04-01,7.9058,7.9987,7.8595,7.9801,55557,0
2016-04-04,7.7203,7.7482,7.6182,7.7296,23954,0
2016-04-05,7.4791,7.544,7.4233,7.5254,215915,0
2016-04-06,7.4048,7.5254,7.2749,7.4697,14670,0
2016-04-07,7.2285,7.2935,7.1357,7.2749,27465,0
2016-04-08,7.5069,7.6832,7.5069,7.6739,120325,0
2016-04-11,7.6924,7.8595,7.6924,7.7017,26160,0
2016-04-12,7.5626,7.5626,7.3862,7.5532,294281,0
2016-04-13,7.632,7.711,7.6089,7.6461,8311,0
2016-04-14,7.8131,7.8131,7.6461,7.711,307637,0
2016-04-15,7.6367,7.6924,7.5811,7.5909,17203,0
2016-04-18,7.5161,7.5811,7.4883,7.544,19200,0
2016-04-19,7.7296,7.7388,7.6461,7.711,164440,0
2016-04-20,7.7574,7.7982,7.7203,7.7203,17301,0
2016-04-21,7.6182,7.8687,7.5802,7.8038,72447,0
2016-04-22,7.6275,7.6646,7.5254,7.544,15303,0
2016-04-25,7.3398,7.3398,7.21,7.3027,29834,0
2016-04-26,7.4512,7.4605,7.2935,7.312,165351,0
2016-04-27,7.2656,7.2841,7.1542,7.1542,24527,0
2016-04-28,7.3213,7.4233,7.286,7.2935,68220,0
2016-04-29,7.4512,7.4512,7.2749,7.312,15531,0
2016-05-02,7.3213,7.3862,7.2192,7.2841,22180,0
2016-05-03,7.3333,7.3584,7.2285,7.2563,12746,0
2016-05-04,7.2563,7.3333,7.2378,7.2563,10592,0
2016-05-05,7.4233,7.4419,7.3676,7.4141,20477,0
2016-05-06,7.377,7.377,7.2842,7.3584,5590,0
2016-05-09,7.3027,7.3398,7.2192,7.2563,10916,0
2016-05-10,7.2378,7.4233,7.2378,7.4233,9752,0
2016-05-11,7.2378,7.3027,7.1728,7.2192,8296,0
2016-05-12,7.2378,7.2563,7.1361,7.1728,12606,0
2016-05-13,7.2749,7.2749,7.0522,7.0985,12073,0
2016-05-16,7.4233,7.5254,7.377,7.4326,11446,0
2016-05-17,7.2841,7.2841,7.1914,7.2378,24234,0
2016-05-18,7.0985,7.2006,7.0522,7.0522,12798,0
2016-05-19,7.015,7.08,6.9594,7.0707,20688,0
2016-05-20,7.0385,7.0615,6.9687,6.978,3866,0
2016-05-23,6.978,7.0169,6.9223,6.9965,39417,0
2016-05-24,6.9909,7.015,6.6532,6.7367,60548,0
2016-05-25,7.0336,7.145,7.0058,7.0522,54024,0
2016-05-26,7.2841,7.3955,7.2749,7.3213,41896,0
2016-05-27,7.2749,7.4233,7.2749,7.4141,16056,0
2016-05-31,7.2841,7.2841,7.1601,7.1728,14774,0
2016-06-01,7.228,7.247,7.1821,7.247,4661,0
2016-06-02,7.2774,7.3584,7.2563,7.312,8864,0
2016-06-03,7.3306,7.3676,7.3007,7.3676,8090,0
2016-06-06,7.3027,7.3491,7.2935,7.3398,10232,0
2016-06-07,7.3398,7.5996,7.3213,7.5626,494763,0
2016-06-08,7.4697,7.6089,7.4515,7.4791,26617,0
2016-06-09,7.3676,7.4048,7.306,7.3491,9793,0
2016-06-10,7.0615,7.0707,6.9501,7.0707,7427,0
2016-06-13,6.7553,6.8202,6.7274,6.8202,28989,0
2016-06-14,6.6532,6.6532,6.3748,6.5418,22216,0
2016-06-15,6.6254,6.6254,6.5047,6.5603,24620,0
2016-06-16,6.4119,6.4862,6.3191,6.4583,19842,0
2016-06-17,6.7858,6.9316,6.708,6.9316,20937,0
2016-06-20,7.0288,7.058,6.9131,6.9511,58473,0
2016-06-21,6.99,7.0191,6.8247,6.883,14278,0
2016-06-22,6.9713,6.9713,6.8713,6.883,13519,0
2016-06-23,7.301,7.3302,7.1747,7.233,210541,0
2016-06-24,5.8719,6.0469,5.8233,5.8331,62764,0
2016-06-27,5.8525,5.8525,5.697,5.7067,72972,0
2016-06-28,5.94,6.0275,5.9206,5.9594,48594,0
2016-06-29,6.2803,6.4066,6.2803,6.3678,20906,0
2016-06-30,6.2511,6.2803,6.2086,6.2511,10480,0
2016-07-01,6.3483,6.3506,6.2705,6.3094,7597,0
2016-07-05,6.3872,6.3872,6.0955,6.1053,17167,0
2016-07-06,5.6483,5.7747,5.5533,5.7261,254609,0
2016-07-07,5.5025,5.5609,5.4539,5.5511,53123,0
2016-07-08,5.6588,5.7261,5.6386,5.6678,379407,0
2016-07-11,5.7261,5.8039,5.7067,5.7845,29939,0
2016-07-12,5.9886,6.0225,5.9059,5.9108,27476,0
2016-07-13,5.8719,5.8866,5.7164,5.7845,32946,0
2016-07-14,5.7942,5.9125,5.7942,5.8331,27305,0
2016-07-15,5.9497,5.9507,5.8233,5.9108,10244,0
2016-07-18,5.9497,6.2025,5.9303,6.1539,32411,0
2016-07-19,6.0386,6.1442,6.0372,6.1053,41809,0
2016-07-20,6.0178,6.0275,5.9692,6.0081,15714,0
2016-07-21,5.9983,6.0851,5.9497,5.9983,118626,0
2016-07-22,6.1636,6.183,6.0372,6.0858,27422,0
2016-07-25,6.1247,6.1442,6.0469,6.1247,38012,0
2016-07-26,6.0664,6.3386,6.0602,6.2608,23562,0
2016-07-27,6.6205,6.6482,6.527,6.6302,13111,0
2016-07-28,6.5331,6.6691,6.5331,6.64,305736,0
2016-07-29,6.7664,6.8538,6.7372,6.8538,31216,0
2016-08-01,6.8247,6.8247,6.6867,6.6983,32166,0
2016-08-02,6.64,6.64,6.5622,6.5719,24958,0
2016-08-03,6.5534,6.6205,6.5428,6.6108,12473,0
2016-08-04,6.5622,6.6205,6.5428,6.5914,4436,0
2016-08-05,6.7372,6.815,6.708,6.815,10887,0
2016-08-08,6.6886,6.8344,6.6886,6.8052,17113,0
2016-08-09,6.7148,6.8344,6.708,6.7664,31832,0
2016-08-10,6.7858,6.8247,6.7664,6.7664,6683,0
2016-08-11,6.9413,7.0094,6.9219,6.9391,18999,0
2016-08-12,6.99,7.0191,6.9025,6.9298,22828,0
2016-08-15,6.9316,7.0969,6.9316,6.9608,15306,0
2016-08-16,7.0483,7.1455,7.0386,7.1066,14608,0
2016-08-17,7.1937,7.2719,7.1552,7.2524,14434,0
2016-08-18,7.2622,7.2816,7.1756,7.2524,20859,0
2016-08-19,7.0483,7.1649,7.0483,7.0969,6818,0
2016-08-22,7.0677,7.1844,7.058,7.1455,17314,0
2016-08-23,7.2637,7.2719,7.2136,7.2524,7935,0
2016-08-24,7.2038,7.2816,7.1358,7.1844,74885,0
2016-08-25,7.1844,7.1844,7.0774,7.1261,7593,0
2016-08-26,7.1844,7.2427,7.0774,7.0969,17730,0
2016-08-29,7.0677,7.1358,7.0677,7.1163,17761,0
2016-08-30,7.1891,7.2427,7.1261,7.2427,7807,0
2016-08-31,7.1358,7.1995,7.0677,7.1941,50118,0
2016-09-01,7.1862,7.2427,7.1649,7.1941,9226,0
2016-09-02,7.2233,7.3885,7.1941,7.2038,14774,0
2016-09-06,7.1455,7.1941,7.1163,7.1941,19977,0
2016-09-07,7.2427,7.2427,7.1552,7.1941,4515,0
2016-09-08,7.2913,7.301,7.2233,7.2719,16733,0
2016-09-09,7.1941,7.1941,7.1163,7.1747,2297,0
2016-09-12,6.9413,7.1688,6.9219,7.1261,10461,0
2016-09-13,6.8636,6.883,6.7761,6.7955,7523,0
2016-09-14,6.7664,6.8227,6.7469,6.7858,8286,0
2016-09-15,6.7955,6.8441,6.7275,6.8247,12986,0
2016-09-16,6.6108,6.6886,6.5816,6.6789,47386,0
2016-09-19,6.5915,6.5962,6.4941,6.533,16776,0
2016-09-20,6.5428,6.6011,6.5136,6.533,19777,0
2016-09-21,6.708,6.7566,6.6705,6.7372,6099,0
2016-09-22,6.9511,6.9705,6.8344,6.8441,10890,0
2016-09-23,6.815,6.883,6.8052,6.8247,14500,0
2016-09-26,6.6789,6.7469,6.6594,6.6789,12054,0
2016-09-27,6.6497,6.6497,6.5525,6.6011,8205,0
2016-09-28,6.6691,6.7469,6.6594,6.7408,6857,0
2016-09-29,6.7664,6.7858,6.533,6.5525,18270,0
2016-09-30,6.5622,6.6691,6.5233,6.64,35979,0
2016-10-03,6.5525,6.5914,6.5428,6.5719,26604,0
2016-10-04,6.6205,6.6497,6.5233,6.533,13696,0
2016-10-05,6.5039,6.5525,6.4844,6.5233,19860,0
2016-10-06,6.5428,6.5525,6.4941,6.4941,6012,0
2016-10-07,6.4261,6.5039,6.4261,6.5039,9014,0
2016-10-10,6.5622,6.6205,6.5389,6.6011,27385,0
2016-10-11,6.5039,6.5039,6.3678,6.3969,11218,0
2016-10-12,6.2608,6.3316,6.1636,6.2414,1549320,0
2016-10-13,6.1053,6.1733,6.0275,6.0858,43385,0
2016-10-14,6.2414,6.3094,6.2317,6.2997,15049,0
2016-10-17,6.4066,6.4553,6.3969,6.3969,21134,0
2016-10-18,6.6011,6.6789,6.5719,6.6691,25711,0
2016-10-19,6.64,6.6497,6.5914,6.6302,8907,0
2016-10-20,6.5719,6.6497,6.5719,6.5914,17070,0
2016-10-21,6.6108,6.7664,6.6108,6.7664,10415,0
2016-10-24,6.8636,6.9025,6.7858,6.8636,19887,0
2016-10-25,6.883,6.953,6.883,6.9025,11976,0
2016-10-26,6.9316,6.9997,6.9316,6.9608,20128,0
2016-10-27,6.8927,6.9608,6.8538,6.883,21313,0
2016-10-28,6.8299,6.883,6.8247,6.883,6966,0
2016-10-31,6.8927,6.9413,6.8441,6.9413,19531,0
2016-11-01,7.0094,7.0386,6.9413,7.0191,23284,0
2016-11-02,6.9802,6.9802,6.9097,6.9413,9393,0
2016-11-03,6.883,6.9511,6.8538,6.883,22515,0
2016-11-04,6.708,6.7372,6.6497,6.6789,21815,0
2016-11-07,6.7761,6.7761,6.64,6.7372,17740,0
2016-11-08,6.7177,6.8636,6.6983,6.8538,32248,0
2016-11-09,6.5768,6.6594,6.4941,6.6594,14888,0
2016-11-10,6.4844,6.4844,6.3678,6.465,17892,0
2016-11-11,6.2511,6.3191,6.2025,6.2994,9597,0
2016-11-14,6.0664,6.1053,6.0372,6.1053,13264,0
2016-11-15,5.9886,6.1344,5.9789,6.1247,19146,0
2016-11-16,6.0664,6.0955,5.9886,6.0664,31364,0
2016-11-17,6.0178,6.0274,5.9594,5.9594,14347,0
2016-11-18,5.8331,5.8331,5.7456,5.7747,19900,0
2016-11-21,5.7261,5.7747,5.6872,5.7553,32057,0
2016-11-22,5.8719,5.9011,5.8039,5.8331,32747,0
2016-11-23,5.8331,5.9206,5.8233,5.8525,66235,0
2016-11-25,5.8817,6.0178,5.8817,5.9959,34525,0
2016-11-28,5.8136,5.8136,5.7261,5.7261,28241,0
2016-11-29,5.8622,5.9788,5.8622,5.9692,57001,0
2016-11-30,5.9692,6.038,5.9108,6.0275,43317,0
2016-12-01,5.9789,6.0469,5.9011,5.9497,60970,0
2016-12-02,6.0081,6.0955,5.9692,6.0178,22514,0
2016-12-05,5.8622,5.9011,5.8136,5.8622,57593,0
2016-12-06,5.9692,6.1442,5.9692,6.0858,49415,0
2016-12-07,6.2997,6.465,6.2997,6.4164,43827,0
2016-12-08,6.358,6.4164,6.2997,6.4164,34676,0
2016-12-09,6.29,6.4164,6.2705,6.3386,36736,0
2016-12-12,6.358,6.3775,6.2219,6.3289,52704,0
2016-12-13,6.4066,6.4844,6.358,6.4358,936298,0
2016-12-14,6.5136,6.533,6.35,6.3872,25067,0
2016-12-15,6.5185,6.5525,6.465,6.5233,34944,0
2016-12-16,6.6011,6.6886,6.5914,6.6886,21873,0
2016-12-19,6.8247,6.9242,6.7566,6.7761,37235,0
2016-12-20,6.815,6.9316,6.8027,6.8927,26745,0
2016-12-21,6.8636,6.9413,6.8441,6.9316,15131,0
2016-12-22,6.8558,6.8636,6.7664,6.8636,25978,0
2016-12-23,7.0288,7.1844,7.0288,7.1844,16830,0
2016-12-27,7.172,7.2719,7.1455,7.2233,58450,0
2016-12-28,6.9705,6.9705,6.8993,6.9608,11489,0
2016-12-29,6.9705,7.0677,6.9511,7.0677,28557,0
2016-12-30,7.0288,7.1649,7.0279,7.0872,19847,0
2017-01-03,7.0872,7.4177,7.0191,7.3691,52418,0
2017-01-04,7.1358,7.2427,6.99,7.0483,86947,0
2017-01-05,7.0774,7.1358,7.0483,7.0969,198493,0
2017-01-06,7.0386,7.1552,7.0386,7.0872,148256,0
2017-01-09,6.9317,6.9997,6.9122,6.9511,32300,0
2017-01-10,6.9316,7.0288,6.9316,6.9997,38497,0
2017-01-11,7.0483,7.1844,7.0386,7.1455,10670,0
2017-01-12,7.1358,7.1747,7.0774,7.1552,15965,0
2017-01-13,7.1941,7.2233,7.1455,7.2136,750468,0
2017-01-17,7.0872,7.1747,7.058,7.1261,28924,0
2017-01-18,6.9997,7.0774,6.9802,7.0386,9929,0
2017-01-19,7.1747,7.2136,7.0191,7.1747,159448,0
2017-01-20,7.1747,7.2816,7.1747,7.2622,16315,0
2017-01-23,7.1844,7.2719,7.1844,7.2427,15511,0
2017-01-24,7.0968,7.2136,7.0968,7.1941,14372,0
2017-01-25,7.1163,7.1261,7.0483,7.0969,408372,0
2017-01-26,7.0191,7.0191,6.9122,6.9122,14320,0
2017-01-27,6.8636,6.9413,6.8052,6.8636,32915,0
2017-01-30,6.7372,6.7469,6.6497,6.7469,22190,0
2017-01-31,6.8344,6.9608,6.815,6.9316,21288,0
2017-02-01,6.773,6.8441,6.7664,6.8441,24296,0
2017-02-02,6.8458,6.8927,6.8458,6.8733,10974,0
2017-02-03,6.99,7.1551,6.99,7.1066,21686,0
2017-02-06,7.0774,7.1844,7.0483,7.1455,10603,0
2017-02-07,6.9219,6.9511,6.883,6.9511,14204,0
2017-02-08,6.8344,7.0288,6.8247,6.99,8977,0
2017-02-09,6.9316,7.0969,6.9025,6.9705,8884,0
2017-02-10,6.7706,6.883,6.7469,6.8733,19316,0
2017-02-13,6.8489,6.8489,6.7372,6.8052,26092,0
2017-02-14,6.7275,6.7372,6.6302,6.7177,27928,0
2017-02-15,6.6888,6.7197,6.6497,6.708,14954,0
2017-02-16,6.6789,6.7664,6.6108,6.708,17227,0
2017-02-17,6.5719,6.6983,6.5719,6.6886,16296,0
2017-02-21,6.5136,6.5428,6.4261,6.4747,24309,0
2017-02-22,6.3191,6.4065,6.29,6.358,19682,0
2017-02-23,6.5233,6.5525,6.4455,6.4553,55490,0
2017-02-24,6.358,6.3959,6.2803,6.29,9343,0
2017-02-27,6.4553,6.4601,6.3969,6.4261,31602,0
2017-02-28,6.4554,6.465,6.358,6.4358,20156,0
2017-03-01,6.465,6.5525,6.4553,6.4553,21815,0
2017-03-02,6.4849,6.533,6.4261,6.465,20451,0
2017-03-03,6.5527,6.5914,6.5233,6.5719,11875,0
2017-03-06,6.4844,6.5124,6.3872,6.465,30773,0
2017-03-07,6.5039,6.5233,6.4261,6.465,13968,0
2017-03-08,6.4358,6.4455,6.3678,6.3872,6901,0
2017-03-09,6.5428,6.5816,6.4813,6.5816,19259,0
2017-03-10,6.6497,6.6983,6.5914,6.6108,25528,0
2017-03-13,6.6497,6.6886,6.5525,6.6108,17536,0
2017-03-14,6.5742,6.5742,6.4553,6.5136,11032,0
2017-03-15,6.5816,6.64,6.5428,6.6011,25264,0
2017-03-16,6.7275,6.8636,6.7177,6.7761,26208,0
2017-03-17,6.8734,6.9802,6.8636,6.9025,26787,0
2017-03-20,6.883,6.9316,6.849,6.8733,8880,0
2017-03-21,6.9705,6.99,6.8052,6.9025,8024,0
2017-03-22,6.9705,6.9997,6.9316,6.9997,7154,0
2017-03-23,7.0094,7.1261,6.99,7.1261,8357,0
2017-03-24,7.1261,7.1261,7.0569,7.0872,5936,0
2017-03-27,7.1844,7.2622,7.1747,7.2427,18011,0
2017-03-28,7.2427,7.2719,7.1455,7.2427,4900,0
2017-03-29,7.1066,7.1649,7.0872,7.1649,5102,0
2017-03-30,7.0934,7.1747,7.0677,7.1261,31732,0
2017-03-31,7.0677,7.1261,7.0386,7.1066,5744,0
2017-04-03,6.9852,6.9997,6.8676,6.883,9357,0
2017-04-04,6.7345,6.8538,6.7345,6.8538,4414,0
2017-04-05,6.815,6.8538,6.7858,6.815,5216,0
2017-04-06,6.8344,6.8538,6.7566,6.8344,14367,0
2017-04-07,6.7664,6.8295,6.7275,6.7664,8697,0
2017-04-10,6.6983,6.7566,6.6789,6.7275,29954,0
2017-04-11,6.6595,6.7858,6.6497,6.7566,251857,0
2017-04-12,6.7079,6.8247,6.6886,6.8052,61156,0
2017-04-13,6.6886,6.7469,6.6302,6.7275,6372,0
2017-04-17,6.8052,6.8636,6.7761,6.7761,27748,0
2017-04-18,6.5233,6.708,6.4908,6.6691,372303,0
2017-04-19,6.4941,6.6691,6.4941,6.6108,12355,0
2017-04-20,6.7177,6.8052,6.708,6.7761,15130,0
2017-04-21,6.6691,6.7664,6.6497,6.6983,9052,0
2017-04-24,6.9997,7.0872,6.9025,7.0872,15295,0
2017-04-25,7.1261,7.233,7.1066,7.233,16579,0
2017-04-26,7.1066,7.1649,7.1066,7.1552,6119,0
2017-04-27,7.0386,7.0872,7.0094,7.0774,19439,0
2017-04-28,6.9316,7.0483,6.9122,7.0191,10677,0
2017-05-01,6.9219,7.0762,6.9219,6.9705,6978,0
2017-05-02,7.1418,7.2136,7.1037,7.1552,28593,0
2017-05-03,7.1826,7.2038,7.0386,7.2038,1066757,0
2017-05-04,7.3302,7.5052,7.3302,7.4372,3840253,0
2017-05-05,7.6705,7.7871,7.6608,7.7482,12065,0
2017-05-08,7.6316,7.7774,7.6316,7.758,13068,0
2017-05-09,7.7016,7.7677,7.6821,7.7385,14173,0
2017-05-10,7.651,7.7028,7.6121,7.651,5548,0
2017-05-11,7.5344,7.6413,7.5344,7.6413,10981,0
2017-05-12,7.7696,7.8357,7.7696,7.826,20139,0
2017-05-15,7.8649,7.8941,7.8066,7.8941,13019,0
2017-05-16,7.9816,8.0593,7.9816,8.0399,10480,0
2017-05-17,7.8941,7.933,7.8479,7.8746,6428,0
2017-05-18,7.651,7.758,7.6044,7.7191,7928,0
2017-05-19,7.7677,7.8746,7.7677,7.8552,9699,0
2017-05-22,7.8357,7.8552,7.7969,7.8357,7247,0
2017-05-23,7.7774,7.7774,7.6355,7.6413,19248,0
2017-05-24,7.6219,7.7094,7.6044,7.6802,10349,0
2017-05-25,7.6899,7.7385,7.6515,7.7191,10103,0
2017-05-26,7.6124,7.7094,7.6124,7.6802,24453,0
2017-05-30,7.4372,7.4663,7.3788,7.4469,9175,0
2017-05-31,7.4561,7.5421,7.4274,7.476,6768,0
2017-06-01,7.5635,7.581,7.4663,7.5149,12996,0
2017-06-02,7.5052,7.5635,7.4391,7.5344,7078,0
2017-06-05,7.408,7.4663,7.3983,7.4469,11278,0
2017-06-06,7.4274,7.4955,7.4238,7.476,19399,0
2017-06-07,7.5441,7.6121,7.4566,7.6121,13433,0
2017-06-08,7.5149,7.6024,7.4663,7.5246,10718,0
2017-06-09,7.3788,7.7094,7.3594,7.4469,45532,0
2017-06-12,7.4955,7.6024,7.4858,7.5927,10119,0
2017-06-13,7.5344,7.6219,7.492,7.6024,9500,0
2017-06-14,7.6024,7.758,7.6024,7.7191,16902,0
2017-06-15,7.3497,7.6121,7.3497,7.5344,14578,0
2017-06-16,7.53,7.68,7.46,7.64,49628,0
2017-06-19,7.57,7.66,7.49,7.57,10079,0
2017-06-20,7.5,7.63,7.46,7.48,13151,0
2017-06-21,7.4,7.4491,7.33,7.41,27306,0
2017-06-22,7.36,7.39,7.3114,7.34,18534,0
2017-06-23,7.3,7.32,7.24,7.3,13921,0
2017-06-26,7.26,7.26,7.19,7.23,18278,0
2017-06-27,7.31,7.3691,7.25,7.25,8434,0
2017-06-28,7.41,7.5454,7.41,7.51,17931,0
2017-06-29,7.4477,7.5191,7.44,7.46,11250,0
2017-06-30,7.4,7.42,7.3233,7.41,17936,0
2017-07-03,7.36,7.53,7.36,7.44,13955,0
2017-07-05,7.28,7.379,7.25,7.37,15406,0
2017-07-06,7.29,7.4321,7.29,7.32,25994,0
2017-07-07,7.28,7.42,7.28,7.36,6170,0
2017-07-10,7.18,7.27,7.15,7.16,22479,0
2017-07-11,7.23,7.3,7.2,7.28,8216,0
2017-07-12,7.44,7.45,7.38,7.41,7328,0
2017-07-13,7.56,7.57,7.5,7.57,7584,0
2017-07-14,7.6,7.6,7.3784,7.4,15216,0
2017-07-17,7.49,7.5,7.4,7.46,10630,0
2017-07-18,7.51,7.62,7.51,7.61,24788,0
2017-07-19,7.65,7.76,7.62,7.72,23995,0
2017-07-20,7.57,7.62,7.5647,7.59,19427,0
2017-07-21,7.57,7.61,7.49,7.59,7482,0
2017-07-24,7.7634,7.88,7.76,7.85,20745,0
2017-07-25,7.93,7.99,7.93,7.96,10060,0
2017-07-26,7.96,8.1,7.96,8.02,41513,0
2017-07-27,7.99,8.06,7.98,8.06,11899,0
2017-07-28,7.99,8.07,7.94,8.04,7454,0
2017-07-31,8.19,8.27,8.13,8.26,30843,0
2017-08-01,8.18,8.26,8.15,8.18,9054,0
2017-08-02,8.31,8.31,8.213,8.28,24181,0
2017-08-03,8.16,8.32,8.16,8.2,16600,0
2017-08-04,8.31,8.34,8.21,8.32,5993,0
2017-08-07,8.4034,8.45,8.3,8.44,9491,0
2017-08-08,8.276,8.276,8.1,8.16,11154,0
2017-08-09,8.13,8.25,8.08,8.24,10537,0
2017-08-10,8.05,8.09,7.96,8,7426,0
2017-08-11,7.92,8.04,7.9,7.92,19754,0
2017-08-14,7.9,8.07,7.9,8.07,15044,0
2017-08-15,7.94,8.07,7.93,8.02,6721,0
2017-08-16,8.02,8.11,7.97,8.07,11690,0
2017-08-17,7.95,7.99,7.87,7.87,21492,0
2017-08-18,7.84,7.89,7.81,7.84,11782,0
2017-08-21,7.8,7.89,7.74,7.75,5622,0
2017-08-22,7.769,7.83,7.75,7.82,7172,0
2017-08-23,7.75,7.8,7.6575,7.69,20577,0
2017-08-24,7.7102,7.7102,7.672,7.6831,5511,0
2017-08-25,7.71,7.84,7.66,7.75,28677,0
2017-08-28,7.78,7.9,7.78,7.79,17443,0
2017-08-29,7.7,7.72,7.62,7.71,28801,0
2017-08-30,7.63,7.66,7.54,7.6,16386,0
2017-08-31,7.67,7.7734,7.67,7.73,24092,0
2017-09-01,7.66,7.6999,7.55,7.59,9519,0
2017-09-05,7.4699,7.53,7.41,7.51,21167,0
2017-09-06,7.43,7.528,7.4,7.46,10664,0
2017-09-07,7.48,7.53,7.46,7.5,7193,0
2017-09-08,7.55,7.645,7.5,7.61,8110,0
2017-09-11,7.58,7.66,7.56,7.59,15330,0
2017-09-12,7.62,7.69,7.6,7.62,4061,0
2017-09-13,7.55,7.55,7.46,7.51,5458,0
2017-09-14,7.431,7.53,7.38,7.43,18635,0
2017-09-15,7.61,7.62,7.44,7.52,27363,0
2017-09-18,7.78,7.93,7.76,7.84,18576,0
2017-09-19,7.73,7.75,7.68,7.74,9149,0
2017-09-20,7.7093,7.79,7.68,7.71,4479,0
2017-09-21,7.65,7.73,7.65,7.7,2894,0
2017-09-22,7.62,7.7299,7.61,7.71,8450,0
2017-09-25,7.62,7.68,7.51,7.57,9137,0
2017-09-26,7.5443,7.56,7.47,7.5101,14319,0
2017-09-27,7.5902,7.69,7.55,7.66,10799,0
2017-09-28,7.58,7.58,7.42,7.5,6897,0
2017-09-29,7.5199,7.54,7.44,7.5,7582,0
2017-10-02,7.4,7.44,7.3,7.32,16401,0
2017-10-03,7.3401,7.4192,7.26,7.32,7110,0
2017-10-04,7.23,7.284,7.175,7.18,4727,0
2017-10-05,7.2662,7.3265,7.23,7.29,14706,0
2017-10-06,7.14,7.24,7.14,7.23,13377,0
2017-10-09,7.16,7.22,7.09,7.19,4671,0
2017-10-10,7.18,7.18,7.07,7.18,8053,0
2017-10-11,7.36,7.42,7.28,7.3,9914,0
2017-10-12,7.1802,7.238,7.11,7.13,13064,0
2017-10-13,7.17,7.47,7.17,7.39,7100,0
2017-10-16,7.29,7.31,7.17,7.17,15202,0
2017-10-17,7.25,7.2565,7.16,7.19,5460,0
2017-10-18,7.2399,7.26,7.17,7.25,8084,0
2017-10-19,7.235,7.34,7.22,7.25,11063,0
2017-10-20,7.35,7.4,7.33,7.3477,6103,0
2017-10-23,7.33,7.34,7.25,7.27,8669,0
2017-10-24,7.22,7.3047,7.21,7.26,9270,0
2017-10-25,7.23,7.2602,7.18,7.19,3730,0
2017-10-26,7.13,7.1395,7.02,7.06,9087,0
2017-10-27,6.93,6.93,6.85,6.89,11224,0
2017-10-30,6.98,7.1,6.98,7.01,13514,0
2017-10-31,7.06,7.12,7.03,7.11,18702,0
2017-11-01,7.12,7.16,7.0862,7.16,5666,0
2017-11-02,7.2027,7.3,7.19,7.3,9803,0
2017-11-03,7.2,7.2,7.02,7.11,12945,0
2017-11-06,7.0909,7.14,7.05,7.13,6549,0
2017-11-07,7.01,7.05,6.9523,7.05,9426,0
2017-11-08,6.97,6.97,6.8,6.88,15472,0
2017-11-09,6.8,6.88,6.77,6.87,30233,0
2017-11-10,6.6947,6.82,6.64,6.73,19053,0
