Date,Open,High,Low,Close,Volume,OpenInt
2011-09-09,8.4156,8.5779,8.2725,8.5779,10999,0
2011-09-12,8.4087,8.5636,8.34,8.5636,19327,0
2011-09-13,8.4087,8.472,8.3591,8.472,19484,0
2011-09-14,8.4623,8.4623,8.34,8.4623,12031,0
2011-09-15,8.4623,8.4623,8.3157,8.4623,8575,0
2011-09-16,8.34,8.443,7.803,7.803,40819,0
2011-09-19,7.99,8.1449,7.4729,7.7352,22129,0
2011-09-20,7.7352,7.8351,7.6139,7.7484,13157,0
2011-09-21,7.99,8.0456,7.7484,8.0456,18049,0
2011-09-22,7.7686,7.9633,7.4657,7.931,9791,0
2011-09-23,7.7686,7.8559,7.7686,7.8559,1337,0
2011-09-26,7.803,8.0036,7.3785,7.4928,20765,0
2011-09-27,7.3986,7.3986,6.4305,6.7936,31216,0
2011-09-28,6.9212,7.8902,6.9212,7.7686,41709,0
2011-09-29,7.8902,7.8902,7.1969,7.4729,11611,0
2011-09-30,7.5662,7.891,7.5099,7.8335,31598,0
2011-10-03,7.6813,7.9244,7.419,7.7352,4349,0
2011-10-04,7.7043,7.7385,7.7043,7.7385,4313,0
2011-10-05,8.0043,8.0043,7.6157,7.9026,7798,0
2011-10-07,7.9876,8.0711,7.7654,7.9876,20653,0
2011-10-10,7.8286,8.0669,7.8286,8.0036,9634,0
2011-10-11,7.9375,8.0728,7.9375,8.0728,7284,0
2011-10-12,8.0312,8.0728,7.7621,8.0728,10528,0
2011-10-13,8.0178,8.0592,8.0178,8.0592,1221,0
2011-10-14,8.0669,8.0738,7.9443,8.0608,1190,0
2011-10-17,8.0592,8.0728,7.9451,8.0669,4989,0
2011-10-18,8.0728,8.0728,8.0036,8.0669,5262,0
2011-10-19,8.0669,8.0728,8.0246,8.0246,9221,0
2011-10-20,8.0669,8.0669,8.0669,8.0669,1508,0
2011-10-21,8.0669,8.0669,8.0669,8.0669,891,0
2011-10-24,7.9942,7.9942,7.4806,7.5689,22511,0
2011-10-25,7.7874,7.7874,7.2449,7.4369,12689,0
2011-10-26,7.2575,7.3117,7.2306,7.3117,9604,0
2011-10-27,7.2473,7.7727,7.1315,7.1315,2963,0
2011-10-28,7.009,7.1112,6.8385,7.1112,399409,0
2011-10-31,7.0585,7.0727,6.9036,7.0375,31705,0
2011-11-01,6.9767,7.1075,6.8534,7.1075,47879,0
2011-11-02,7.1659,7.1793,6.9203,7.036,36029,0
2011-11-03,7.032,7.032,6.8947,7.0111,60224,0
2011-11-04,7.0607,7.1159,6.7635,7.0883,32852,0
2011-11-07,7.0907,7.0907,6.9269,7.0907,55569,0
2011-11-08,7.0841,7.0841,6.8795,7.0841,36818,0
2011-11-09,7.0936,7.0936,6.9289,7.0594,15141,0
2011-11-10,7.0866,7.0866,6.9289,7.0456,32769,0
2011-11-11,7.009,7.1043,6.9883,7.1043,26308,0
2011-11-14,6.9748,7.0907,6.9748,7.0907,14186,0
2011-11-15,7.0907,7.0907,7.0224,7.0907,46340,0
2011-11-16,7.0704,7.0704,6.9953,7.0567,21027,0
2011-11-17,7.0634,7.0704,6.9269,7.036,21721,0
2011-11-18,6.9906,7.025,6.9564,7.025,18545,0
2011-11-21,7.0224,7.0224,6.8858,6.8933,51016,0
2011-11-22,7.009,7.0157,6.9203,6.9883,12446,0
2011-11-23,6.961,7.0224,6.8592,7.009,43898,0
2011-11-25,6.9564,7.025,6.9564,7.025,7965,0
2011-11-28,6.961,7.0224,6.8247,6.9203,38224,0
2011-11-29,7.0181,7.0181,6.922,6.9906,10435,0
2011-11-30,6.9553,6.991,6.9123,6.991,5926,0
2011-12-01,6.9564,6.9838,6.8875,6.9564,20827,0
2011-12-02,6.9767,6.9906,6.9359,6.9906,20576,0
2011-12-05,6.9906,7.0181,6.9564,6.9564,19276,0
2011-12-06,7.0238,7.038,6.989,7.038,26458,0
2011-12-07,7.04,7.04,6.9915,7.04,7731,0
2011-12-08,7.04,7.04,6.9365,6.9365,45513,0
2011-12-09,7.0332,7.0332,6.9365,6.9708,35079,0
2011-12-12,7.025,7.0388,6.9906,7.0388,18604,0
2011-12-13,7.1142,7.1416,7.032,7.1278,82233,0
2011-12-14,7.1142,7.1416,6.9703,7.0388,31450,0
2011-12-15,6.9495,7.1351,6.9495,7.0043,35789,0
2011-12-16,6.9365,7.026,6.9015,6.9365,91985,0
2011-12-19,6.9767,7.1075,6.9012,6.9012,44039,0
2011-12-20,6.9838,6.9838,6.9151,6.9703,7370,0
2011-12-21,6.922,6.9838,6.8329,6.9495,25609,0
2011-12-22,6.8878,6.9915,6.8878,6.9015,27914,0
2011-12-23,7.0052,7.1022,6.9155,6.9571,17104,0
2011-12-27,6.9778,7.0052,6.9086,7.0052,19959,0
2011-12-28,7.0052,7.0052,6.9293,7.0052,9317,0
2011-12-29,7.0052,7.0883,6.9987,7.0126,14308,0
2011-12-30,7.07,7.141,6.9407,7.141,22132,0
2012-01-03,7.0956,7.1439,7.0956,7.1439,10546,0
2012-01-04,7.1921,7.4273,6.9499,7.1855,34681,0
2012-01-05,7.1231,7.2612,7.1231,7.22,34455,0
2012-01-06,7.3305,7.3305,7.2473,7.2473,13739,0
2012-01-09,7.1646,7.3929,7.1646,7.1992,7608,0
2012-01-10,7.2958,7.4204,7.1921,7.2337,32669,0
2012-01-11,7.4137,7.4279,7.1909,7.2885,23758,0
2012-01-12,7.3304,7.3304,7.1909,7.2885,26513,0
2012-01-13,7.3441,7.3652,7.1841,7.3304,45460,0
2012-01-17,7.3629,7.6082,7.3072,7.5383,56592,0
2012-01-18,7.3997,7.8148,7.3997,7.5726,58416,0
2012-01-19,7.4549,7.6072,7.2748,7.3027,52868,0
2012-01-20,7.2955,7.4973,7.2814,7.4487,3994,0
2012-01-23,7.5382,7.5382,7.1855,7.1921,22874,0
2012-01-24,7.2612,7.3305,7.1855,7.1855,33520,0
2012-01-25,7.5935,7.5935,7.2889,7.3511,5723,0
2012-01-26,7.3511,7.5034,7.3511,7.5034,37486,0
2012-01-27,7.6016,7.6088,7.3998,7.4973,12701,0
2012-01-30,7.6088,7.6088,7.3441,7.3584,25557,0
2012-01-31,7.4041,7.6026,7.397,7.539,3904,0
2012-02-01,7.5668,7.5668,7.337,7.4279,7040,0
2012-02-02,7.4348,7.6016,7.3998,7.4694,11496,0
2012-02-03,7.574,7.7826,7.4487,7.6716,25883,0
2012-02-06,7.6364,7.9977,7.5182,7.776,38828,0
2012-02-07,7.8321,8.519,7.6642,8.111,54827,0
2012-02-08,7.8321,8.111,7.5383,7.6994,24166,0
2012-02-09,7.9385,7.9385,7.6715,7.8321,16120,0
2012-02-10,7.8238,7.9303,7.6574,7.7132,31421,0
2012-02-13,7.7972,7.8515,7.6922,7.7972,14921,0
2012-02-14,7.9303,7.9303,7.8452,7.9303,10348,0
2012-02-15,8.0755,8.0755,7.8655,8.0695,15240,0
2012-02-16,8.0755,8.1374,7.7337,7.8655,33192,0
2012-02-17,7.9168,8.1408,7.9168,8.0075,21641,0
2012-02-21,8.0126,8.1665,8.0052,8.0755,18660,0
2012-02-22,7.8812,8.111,7.8672,7.9317,16621,0
2012-02-23,7.9767,7.9767,7.8655,7.8655,6417,0
2012-02-24,7.8745,7.9385,7.8672,7.9168,10177,0
2012-02-27,7.9385,7.9385,7.8525,7.8525,6791,0
2012-02-28,7.8598,7.9026,7.8598,7.8672,2439,0
2012-02-29,7.8752,7.8752,7.6953,7.8603,17049,0
2012-03-01,7.9101,7.9385,7.6923,7.7621,36803,0
2012-03-02,7.8688,8.0747,7.7637,8.0747,34672,0
2012-03-05,8.0779,8.1837,8.0075,8.044,27862,0
2012-03-06,8.095,8.1221,8.0253,8.1,8198,0
2012-03-07,8.0321,8.1,8.0253,8.0747,20628,0
2012-03-08,8.0616,8.0747,7.9885,8.0747,14013,0
2012-03-09,7.9783,8.0582,7.9168,8.0582,12871,0
2012-03-12,7.9168,8.0508,7.9168,7.9859,13924,0
2012-03-13,7.7695,7.9708,7.7484,7.9708,8567,0
2012-03-14,7.9708,7.9859,7.7769,7.7769,25363,0
2012-03-15,7.8393,7.9859,7.7555,7.8113,19989,0
2012-03-16,7.9578,7.9859,7.7484,7.7621,25011,0
2012-03-19,7.8113,7.9859,7.7621,7.9859,27235,0
2012-03-20,7.9461,7.9578,7.8247,7.8247,7407,0
2012-03-21,7.8887,7.9708,7.7769,7.8812,30777,0
2012-03-22,7.9317,7.9317,7.8321,7.8812,7456,0
2012-03-23,7.8837,7.9741,7.7922,7.8065,8801,0
2012-03-26,7.8047,7.8598,7.6502,7.7132,25133,0
2012-03-27,7.6152,7.9168,7.6152,7.7555,42668,0
2012-03-28,7.8745,7.9168,7.7064,7.8393,8346,0
2012-03-29,7.8745,7.8745,7.7064,7.7064,23029,0
2012-03-30,7.9286,7.97,7.7271,7.9433,5090,0
2012-04-02,7.9599,7.9673,7.8837,7.9194,10136,0
2012-04-03,8.0144,8.0144,7.7736,7.9642,4641,0
2012-04-04,7.7948,7.8937,7.7591,7.7661,7862,0
2012-04-05,7.8221,7.8646,7.8221,7.8646,1055,0
2012-04-09,7.8204,7.841,7.7,7.841,10614,0
2012-04-10,7.7712,7.9345,7.7216,7.7216,11923,0
2012-04-11,7.7637,7.9957,7.6791,7.9957,8619,0
2012-04-12,7.9485,8.0178,7.7352,7.7352,4991,0
2012-04-13,7.9375,7.9375,7.7231,7.7231,5548,0
2012-04-16,7.7216,7.9345,7.6155,7.7922,17113,0
2012-04-17,7.7922,7.8629,7.6345,7.8485,19900,0
2012-04-18,7.8131,7.8263,7.7564,7.7852,9328,0
2012-04-19,7.7922,7.7922,7.7216,7.7216,12129,0
2012-04-20,7.7231,7.7736,7.7231,7.7377,6028,0
2012-04-23,7.7216,7.7712,7.6864,7.7637,10756,0
2012-04-24,7.7287,7.8065,7.7287,7.7922,43646,0
2012-04-25,7.7564,7.8263,7.7501,7.8263,27505,0
2012-04-26,7.8646,7.8646,7.7303,7.8155,18688,0
2012-04-27,7.7591,7.7948,7.6456,7.7948,14897,0
2012-04-30,7.7207,7.7777,7.6847,7.7416,8358,0
2012-05-01,7.7207,7.8204,7.6847,7.7922,11110,0
2012-05-02,7.7231,7.7874,7.7231,7.7874,16503,0
2012-05-03,7.7704,7.827,7.7704,7.7704,19976,0
2012-05-04,7.7231,7.8646,7.7231,7.7661,10808,0
2012-05-07,7.8221,7.8361,7.809,7.8361,5196,0
2012-05-08,7.7874,7.8646,7.7513,7.7513,18632,0
2012-05-09,7.6991,7.8065,7.6991,7.8065,30986,0
2012-05-10,7.7564,7.8335,7.7564,7.8204,14914,0
2012-05-11,7.7736,7.8361,7.7231,7.809,10263,0
2012-05-14,7.7513,7.8361,7.7377,7.7736,16265,0
2012-05-15,7.8361,7.8795,7.8155,7.8579,16884,0
2012-05-16,7.809,7.8646,7.745,7.7736,9323,0
2012-05-17,7.809,7.809,7.7019,7.7019,17890,0
2012-05-18,7.7132,7.9493,7.6847,7.9493,31082,0
2012-05-21,7.8795,7.8795,7.7736,7.7736,7960,0
2012-05-22,7.8296,7.8437,7.4609,7.5247,36299,0
2012-05-23,7.6026,7.6169,7.4609,7.5106,39909,0
2012-05-24,7.5174,7.7019,7.5174,7.7019,7163,0
2012-05-25,7.5415,7.6345,7.4629,7.5844,21265,0
2012-05-29,7.5631,7.6273,7.4917,7.513,17788,0
2012-05-30,7.6273,7.6345,7.5488,7.5488,35320,0
2012-05-31,7.5556,7.7207,7.5488,7.7207,27137,0
2012-06-01,7.62,7.7346,7.5631,7.5631,27344,0
2012-06-04,7.5631,7.5986,7.47,7.5415,31890,0
2012-06-05,7.5082,7.5655,7.4937,7.5441,34365,0
2012-06-06,7.58,7.616,7.4794,7.6015,42892,0
2012-06-07,7.5874,7.616,7.58,7.616,3556,0
2012-06-08,7.6129,7.6129,7.513,7.5773,22738,0
2012-06-11,7.6061,7.6061,7.22,7.5631,110432,0
2012-06-12,7.5058,7.5773,7.327,7.327,113934,0
2012-06-13,7.0767,7.1484,6.984,7.1484,1517439,0
2012-06-14,7.1341,7.1484,7.0767,7.1484,303099,0
2012-06-15,7.1407,7.1482,7.1121,7.1482,389040,0
2012-06-18,7.1484,7.2056,7.141,7.1841,228823,0
2012-06-19,7.1841,7.1841,7.1484,7.177,189885,0
2012-06-20,7.1841,7.1912,7.141,7.1628,172993,0
2012-06-21,7.22,7.2914,7.1484,7.1699,195959,0
2012-06-22,7.1913,7.2922,7.1913,7.2922,133168,0
2012-06-25,7.3198,7.3842,7.2557,7.2557,217332,0
2012-06-26,7.2563,7.3643,7.2563,7.3353,247489,0
2012-06-27,7.3643,7.5082,7.2922,7.4578,302369,0
2012-06-28,7.5082,7.5082,7.3353,7.4001,192797,0
2012-06-29,7.4343,7.4987,7.3705,7.4343,252841,0
2012-07-02,7.5516,7.58,7.4505,7.5728,157667,0
2012-07-03,7.6303,7.6303,7.498,7.5082,87861,0
2012-07-05,7.5383,7.705,7.4512,7.5309,102746,0
2012-07-06,7.5585,7.6664,7.4722,7.5152,93194,0
2012-07-09,7.5585,7.6377,7.4578,7.5655,93654,0
2012-07-10,7.5295,7.6664,7.5225,7.5295,81952,0
2012-07-11,7.616,7.6452,7.5152,7.5516,67669,0
2012-07-12,7.4865,7.6235,7.4505,7.5945,188166,0
2012-07-13,7.5945,7.6303,7.4737,7.5082,294856,0
2012-07-16,7.5441,7.5585,7.4722,7.5295,165728,0
2012-07-17,7.5225,7.6809,7.5009,7.58,169880,0
2012-07-18,7.616,7.6303,7.5225,7.5225,215613,0
2012-07-19,7.5225,7.6235,7.5152,7.537,136188,0
2012-07-20,7.5817,7.705,7.5309,7.705,135181,0
2012-07-23,7.6879,7.6953,7.5655,7.6452,107629,0
2012-07-24,7.6809,7.7022,7.6235,7.7022,218220,0
2012-07-25,7.7022,7.7816,7.6235,7.7744,182832,0
2012-07-26,7.8038,7.8313,7.616,7.6235,211085,0
2012-07-27,7.6596,7.7385,7.58,7.6196,122540,0
2012-07-30,7.6326,7.7191,7.6035,7.6903,85028,0
2012-07-31,7.7101,7.7966,7.6303,7.6992,137261,0
2012-08-01,7.7271,7.8204,7.705,7.7337,240579,0
2012-08-02,7.7816,7.8313,7.6452,7.6452,186286,0
2012-08-03,7.6879,7.8204,7.6809,7.7385,116070,0
2012-08-06,7.8074,7.8937,7.7337,7.7704,159791,0
2012-08-07,7.7704,7.9715,7.7704,7.8493,187891,0
2012-08-08,7.8712,7.9708,7.7777,7.9235,127114,0
2012-08-09,7.9451,7.9651,7.916,7.9375,108719,0
2012-08-10,7.9578,8.1171,7.9277,8.1018,92298,0
2012-08-13,8.1476,8.218,7.9651,7.9715,97036,0
2012-08-14,7.9651,8.3001,7.916,8.2562,100173,0
2012-08-15,8.3081,8.3314,8.1544,8.2327,93175,0
2012-08-16,8.3001,8.3081,8.2051,8.2483,85668,0
2012-08-17,8.2846,8.3001,8.1847,8.2483,74465,0
2012-08-20,8.2631,8.2631,8.1544,8.1847,104932,0
2012-08-21,8.2403,8.3001,7.9986,8.2698,153113,0
2012-08-22,8.1777,8.2769,8.1777,8.2562,127051,0
2012-08-23,8.2051,8.2923,8.1923,8.2631,108049,0
2012-08-24,8.2562,8.3001,8.225,8.2577,63209,0
2012-08-27,8.2846,8.2846,8.2128,8.2631,92272,0
2012-08-28,8.2769,8.3001,8.2698,8.2769,87496,0
2012-08-29,8.2769,8.3365,8.2562,8.2631,107988,0
2012-08-30,8.2631,8.3365,8.2631,8.2698,86766,0
2012-08-31,8.2769,8.4463,8.2769,8.3314,155554,0
2012-09-04,8.5895,8.5895,8.3365,8.4087,152685,0
2012-09-05,8.4632,8.5277,8.42,8.4975,119791,0
2012-09-06,8.543,8.7183,8.5277,8.6282,288262,0
2012-09-07,8.6147,8.7183,8.5735,8.7183,204295,0
2012-09-10,8.7183,8.7183,8.6811,8.6966,154009,0
2012-09-11,8.7103,8.7457,8.6902,8.7238,112204,0
2012-09-12,8.7457,8.753,8.7183,8.7393,58495,0
2012-09-13,8.6811,9.1636,8.6811,8.8994,201554,0
2012-09-14,9.176,9.176,8.9378,8.9443,128018,0
2012-09-17,8.8994,9.1484,8.828,8.9508,164906,0
2012-09-18,8.8621,9.0532,8.8353,8.9508,151770,0
2012-09-19,9.022,9.022,8.7735,8.8058,112444,0
2012-09-20,8.8547,8.9584,8.79,8.9584,108723,0
2012-09-21,8.9724,9.0827,8.906,9.038,242284,0
2012-09-24,9.0456,9.0827,8.9294,9.0751,68327,0
2012-09-25,9.0599,9.0827,8.9724,9.0089,85736,0
2012-09-26,9.0599,9.0751,8.9724,9.0323,72116,0
2012-09-27,9.0238,9.1113,8.9724,9.0827,137910,0
2012-09-28,9.0827,9.1179,9.0456,9.1179,121140,0
2012-10-01,9.1179,9.1179,9.0685,9.1113,122572,0
2012-10-02,9.1179,9.1179,9.0837,9.1179,239616,0
2012-10-03,9.173,9.2906,9.078,9.078,309440,0
2012-10-04,9.2113,9.3485,9.1207,9.3418,146823,0
2012-10-05,9.3205,9.438,9.2683,9.4213,230182,0
2012-10-08,9.598,9.752,9.4439,9.598,166648,0
2012-10-09,9.613,9.643,9.4291,9.563,230025,0
2012-10-10,9.505,9.643,9.4881,9.621,119554,0
2012-10-11,9.613,9.635,9.4291,9.4537,149953,0
2012-10-12,9.4537,9.643,9.4537,9.4803,99624,0
2012-10-15,9.539,9.597,9.4803,9.539,107097,0
2012-10-16,9.525,9.577,9.4665,9.531,96811,0
2012-10-17,9.643,9.65,9.497,9.643,94732,0
2012-10-18,9.65,9.65,9.556,9.635,50192,0
2012-10-19,9.613,9.892,9.531,9.65,150906,0
2012-10-22,9.613,9.724,9.531,9.628,76060,0
2012-10-23,9.628,9.724,9.539,9.667,99515,0
2012-10-24,9.716,9.73,9.539,9.708,60637,0
2012-10-25,9.686,9.708,9.577,9.605,28872,0
2012-10-26,9.613,9.65,9.4665,9.4803,54219,0
2012-10-31,9.505,9.591,9.4439,9.531,74031,0
2012-11-01,9.539,9.539,9.2461,9.525,133862,0
2012-11-02,9.1949,9.513,9.173,9.513,110831,0
2012-11-05,9.525,9.591,9.3544,9.591,124928,0
2012-11-06,9.586,9.639,9.4321,9.624,71138,0
2012-11-07,9.4468,9.543,9.308,9.4911,118999,0
2012-11-08,9.551,9.574,9.4832,9.515,127291,0
2012-11-09,9.526,9.58,9.3721,9.4557,90263,0
2012-11-12,9.515,9.521,9.3721,9.4104,54588,0
2012-11-13,9.3809,9.508,9.2993,9.2993,91467,0
2012-11-14,9.2993,9.3147,8.9313,8.9808,146783,0
2012-11-15,8.6502,8.8141,8.5904,8.8141,176916,0
2012-11-16,8.8353,9.0267,8.7818,9.0107,33604,0
2012-11-19,9.2267,9.337,9.1435,9.2625,141499,0
2012-11-20,9.2267,9.4036,9.1787,9.3888,68278,0
2012-11-21,9.4036,9.4399,9.3118,9.3563,38199,0
2012-11-23,9.3721,9.521,9.1435,9.4468,20290,0
2012-11-26,9.3721,9.521,9.3495,9.4911,47799,0
2012-11-27,9.521,9.533,9.4104,9.4911,53970,0
2012-11-28,9.58,9.626,9.4685,9.616,57888,0
2012-11-29,9.594,9.594,9.526,9.594,53292,0
2012-11-30,9.594,9.594,9.558,9.594,100780,0
2012-12-03,9.586,9.594,9.527,9.551,52547,0
2012-12-04,9.551,9.594,9.551,9.574,59128,0
2012-12-05,9.562,9.65,9.562,9.627,59188,0
2012-12-06,9.571,9.627,9.523,9.562,49182,0
2012-12-07,9.576,9.576,9.0941,9.523,172382,0
2012-12-10,9.547,9.62,9.525,9.555,77004,0
2012-12-11,9.562,9.613,9.3312,9.598,45739,0
2012-12-12,9.65,9.65,9.4518,9.634,45284,0
2012-12-13,9.598,9.626,9.583,9.59,25207,0
2012-12-14,9.627,9.627,9.4645,9.576,43351,0
2012-12-17,9.4055,9.609,9.3593,9.4577,300506,0
2012-12-18,9.4409,9.576,9.4055,9.562,166752,0
2012-12-19,9.613,9.865,9.53,9.679,177918,0
2012-12-20,9.65,10.006,9.543,10.006,147072,0
2012-12-21,9.813,9.999,9.792,9.999,84312,0
2012-12-24,9.886,9.999,9.886,9.984,32035,0
2012-12-26,9.946,10.006,9.667,10.006,158208,0
2012-12-27,9.971,9.977,9.634,9.865,63799,0
2012-12-28,9.896,9.977,9.717,9.858,43970,0
2012-12-31,9.879,9.924,9.65,9.828,46120,0
2013-01-02,10.006,10.006,9.858,9.976,79174,0
2013-01-03,10.006,10.006,9.886,9.962,63582,0
2013-01-04,10.028,10.632,9.885,10.521,249063,0
2013-01-07,10.401,10.521,10.304,10.376,124758,0
2013-01-08,10.289,10.45,10.229,10.417,73973,0
2013-01-09,10.417,10.422,10.34,10.376,74555,0
2013-01-10,10.455,10.455,10.34,10.356,104392,0
2013-01-11,10.376,10.392,10.356,10.385,118736,0
2013-01-14,10.392,10.408,10.304,10.363,96701,0
2013-01-15,10.229,10.376,9.855,10.333,103691,0
2013-01-16,10.273,10.34,10.273,10.326,189326,0
2013-01-17,10.333,10.349,10.304,10.318,122973,0
2013-01-18,10.273,10.349,10.273,10.311,238125,0
2013-01-22,10.376,10.455,10.281,10.385,179175,0
2013-01-23,10.392,10.455,10.318,10.371,163396,0
2013-01-24,10.028,10.132,9.982,10.073,1105564,0
2013-01-25,10.289,10.289,10.058,10.108,646081,0
2013-01-28,10.081,10.092,9.953,10.081,196272,0
2013-01-29,10.067,10.14,10.004,10.073,174814,0
2013-01-30,10.117,10.117,10.028,10.092,155600,0
2013-01-31,10.081,10.081,9.982,10.019,214678,0
2013-02-01,10.042,10.092,10.019,10.073,127343,0
2013-02-04,10.146,10.192,10.047,10.067,400569,0
2013-02-05,10.177,10.177,10.058,10.058,491710,0
2013-02-06,10.069,10.112,10.007,10.083,274025,0
2013-02-07,10.112,10.249,10.063,10.166,217360,0
2013-02-08,10.173,10.495,10.121,10.354,190743,0
2013-02-11,10.332,10.362,10.197,10.285,133642,0
2013-02-12,10.317,10.489,10.294,10.383,150055,0
2013-02-13,10.435,10.467,10.323,10.383,139651,0
2013-02-14,10.346,10.458,10.346,10.391,203231,0
2013-02-15,10.467,10.504,10.346,10.495,117255,0
2013-02-19,10.828,10.828,10.435,10.572,310911,0
2013-02-20,10.813,10.813,10.453,10.655,328197,0
2013-02-21,10.701,10.701,10.526,10.623,148471,0
2013-02-22,10.701,11.113,10.548,10.886,150728,0
2013-02-25,11.028,11.126,10.477,10.684,372711,0
2013-02-26,10.701,10.923,10.661,10.917,273383,0
2013-02-27,11.045,11.075,10.271,10.435,988267,0
2013-02-28,10.398,10.398,9.805,9.932,1638430,0
2013-03-01,9.919,10.089,9.737,9.843,2060007,0
2013-03-04,9.61,9.947,9.3465,9.94,16035913,0
2013-03-05,10.045,10.173,9.978,10.135,15154434,0
2013-03-06,10.193,10.647,10.193,10.606,16927026,0
2013-03-07,10.606,10.835,10.532,10.666,11354016,0
2013-03-08,10.691,10.848,10.647,10.848,9107379,0
2013-03-11,10.683,10.978,10.647,10.835,9230221,0
2013-03-12,10.647,10.864,10.621,10.751,5982852,0
2013-03-13,10.57,10.751,10.38,10.661,8215432,0
2013-03-14,10.54,10.72,10.532,10.72,8845781,0
2013-03-15,10.606,10.673,10.57,10.638,10063712,0
2013-03-18,10.493,10.6,10.441,10.517,6784202,0
2013-03-19,10.493,10.6,10.487,10.517,8150102,0
2013-03-20,10.509,11.107,10.493,11.069,19203075,0
2013-03-21,10.546,11.259,10.509,11.135,9415407,0
2013-03-22,10.871,11.084,10.72,10.948,6389619,0
2013-03-25,10.871,10.984,10.57,10.72,3792862,0
2013-03-26,10.661,10.828,10.586,10.805,2824613,0
2013-03-27,10.728,11.229,10.683,10.978,6600232,0
2013-03-28,10.871,11.24,10.805,11.076,4986109,0
2013-04-01,10.993,11.076,10.787,10.948,3065984,0
2013-04-02,10.857,11.135,10.841,11.121,3231777,0
2013-04-03,10.918,11.107,10.813,11.076,3109464,0
2013-04-04,10.96,11.232,10.96,11.232,3605817,0
2013-04-05,10.997,11.246,10.974,11.226,2310542,0
2013-04-08,11.178,11.49,11.164,11.413,4790754,0
2013-04-09,11.382,11.701,11.345,11.542,3109944,0
2013-04-10,11.504,11.89,11.376,11.76,4238147,0
2013-04-11,11.613,12.258,11.613,12.118,9512463,0
2013-04-12,12.15,12.635,12.136,12.627,11225124,0
2013-04-15,12.513,12.582,12.17,12.258,5159093,0
2013-04-16,12.293,12.589,12.258,12.468,4699397,0
2013-04-17,12.127,12.364,11.99,12.319,3054353,0
2013-04-18,12.301,12.453,12.25,12.444,2131979,0
2013-04-19,12.364,12.627,12.346,12.618,3656404,0
2013-04-22,12.56,12.627,12.392,12.498,1860361,0
2013-04-23,12.468,12.643,12.438,12.612,1833805,0
2013-04-24,12.568,12.597,12.42,12.505,1790255,0
2013-04-25,12.392,12.553,12.293,12.423,2190163,0
2013-04-26,12.513,12.513,12.271,12.431,1682807,0
2013-04-29,12.371,12.495,12.336,12.462,1975895,0
2013-04-30,12.483,12.502,12.398,12.477,1271828,0
2013-05-01,12.336,12.468,11.155,12.31,4339681,0
2013-05-02,12.331,12.528,12.17,12.477,2144233,0
2013-05-03,12.444,12.726,12.444,12.72,2616187,0
2013-05-06,12.615,13.065,12.615,13.044,2951337,0
2013-05-07,12.882,13.096,12.845,13.035,3240920,0
2013-05-08,12.961,13.243,12.921,13.179,3199157,0
2013-05-09,13.14,13.317,13.02,13.15,2373339,0
2013-05-10,13.074,13.243,13.074,13.189,3047712,0
2013-05-13,13.111,13.469,13.111,13.368,3957600,0
2013-05-14,13.348,13.531,13.348,13.478,2212973,0
2013-05-15,13.394,13.759,13.254,13.478,4939857,0
2013-05-16,13.646,13.698,13.27,13.394,4506992,0
2013-05-17,13.463,13.577,13.394,13.577,2541859,0
2013-05-20,13.531,13.654,13.469,13.584,2237670,0
2013-05-21,13.591,13.659,13.463,13.577,2210419,0
2013-05-22,13.562,13.606,12.716,12.921,5793019,0
2013-05-23,12.647,12.748,12.157,12.539,6109353,0
2013-05-24,12.516,12.675,12.396,12.608,2699842,0
2013-05-28,13.34,13.492,12.577,12.684,5994913,0
2013-05-29,12.744,12.769,12.111,12.25,6830246,0
2013-05-30,12.084,12.287,11.999,12.022,4491050,0
2013-05-31,11.984,12.133,11.523,11.612,22425439,0
2013-06-03,11.678,11.808,11.442,11.795,4489921,0
2013-06-04,12.199,12.349,11.686,11.693,7090606,0
2013-06-05,11.583,11.844,11.544,11.782,3936232,0
2013-06-06,11.722,12.127,11.527,11.836,6622470,0
2013-06-07,11.836,11.836,11.352,11.499,5401787,0
2013-06-10,11.505,11.682,11.308,11.338,3668807,0
2013-06-11,11.21,11.298,10.855,11.154,4325286,0
2013-06-12,11.176,11.236,10.84,10.9,3859974,0
2013-06-13,10.756,11.325,10.718,11.275,4830734,0
2013-06-14,11.254,11.642,11.201,11.346,5632861,0
2013-06-17,11.446,11.492,11.332,11.405,4799586,0
2013-06-18,11.399,11.75,11.338,11.627,6035677,0
2013-06-19,11.553,11.738,11.2,11.332,3729842,0
2013-06-20,11.117,11.291,10.772,10.955,4503332,0
2013-06-21,11.006,11.093,10.723,11.071,10880323,0
2013-06-24,11.176,11.438,10.819,11.192,8884858,0
2013-06-25,11.421,11.421,11.117,11.28,3087361,0
2013-06-26,11.352,11.446,11.26,11.429,3646129,0
2013-06-27,11.485,11.69,11.429,11.642,3917407,0
2013-06-28,11.9,12.111,11.825,11.972,33807742,0
2013-07-01,11.69,11.731,11.26,11.338,4421916,0
2013-07-02,11.642,11.764,11.071,11.414,8641776,0
2013-07-03,11.342,11.466,11.157,11.166,2164584,0
2013-07-05,11.312,11.312,10.879,10.98,3340878,0
2013-07-08,11.018,11.14,10.903,10.949,3096831,0
2013-07-09,10.958,11.179,10.925,11.096,2696948,0
2013-07-10,11.126,11.349,11.065,11.188,2698612,0
2013-07-11,11.28,11.541,11.25,11.533,2966024,0
2013-07-12,11.519,11.519,11.228,11.24,1439829,0
2013-07-15,11.28,11.533,11.212,11.524,1901378,0
2013-07-16,11.496,11.695,11.335,11.581,2871502,0
2013-07-17,11.588,11.805,11.566,11.75,2884895,0
2013-07-18,11.745,11.779,11.51,11.55,1605173,0
2013-07-19,11.566,11.633,11.295,11.364,3573211,0
2013-07-22,11.396,11.75,11.356,11.695,3101309,0
2013-07-23,11.695,11.695,11.126,11.196,9131567,0
2013-07-24,11.221,11.381,11.041,11.119,7677349,0
2013-07-25,11.112,11.14,10.996,11.05,5823904,0
2013-07-26,11.018,11.321,10.935,11.28,5524282,0
2013-07-29,11.28,11.466,11.173,11.46,8689361,0
2013-07-30,11.473,11.519,11.356,11.442,4786973,0
2013-07-31,11.396,11.434,11.119,11.126,4602673,0
2013-08-01,11.148,11.196,10.603,10.778,7474766,0
2013-08-02,10.82,10.973,10.757,10.857,2997639,0
2013-08-05,10.903,10.949,10.795,10.835,1905768,0
2013-08-06,10.869,11.047,10.612,10.621,3482409,0
2013-08-07,10.604,10.754,10.505,10.612,1844638,0
2013-08-08,10.709,10.709,10.458,10.505,2222636,0
2013-08-09,10.458,10.838,10.087,10.701,4924757,0
2013-08-12,10.715,10.838,10.552,10.59,2955696,0
2013-08-13,10.604,10.673,10.342,10.389,3164234,0
2013-08-14,10.413,10.453,10.312,10.443,2078075,0
2013-08-15,10.38,10.38,10.142,10.172,3198579,0
2013-08-16,10.125,10.327,9.939,10.017,4238359,0
2013-08-19,10.041,10.22,9.762,9.795,3711581,0
2013-08-20,9.848,10.188,9.848,10.102,5000805,0
2013-08-21,10.172,10.22,10.009,10.102,3735233,0
2013-08-22,10.157,10.25,10.102,10.243,2026797,0
2013-08-23,10.257,10.505,10.181,10.505,2771279,0
2013-08-26,10.56,10.56,10.257,10.327,2175411,0
2013-08-27,10.257,10.435,10.25,10.423,2530992,0
2013-08-28,10.443,10.443,10.21,10.305,3910031,0
2013-08-29,10.264,10.537,10.21,10.497,3564850,0
2013-08-30,10.779,10.792,10.551,10.631,1657432,0
2013-09-03,10.521,10.521,10.03,10.084,3350753,0
2013-09-04,9.998,10.123,9.906,10.069,2903275,0
2013-09-05,10.044,10.069,9.81,9.866,4425423,0
2013-09-06,9.951,10.03,9.85,9.928,2267791,0
2013-09-09,9.983,10.038,9.888,9.914,3190323,0
2013-09-10,9.968,9.968,9.765,9.804,2712739,0
2013-09-11,9.757,9.804,9.632,9.648,3473114,0
2013-09-12,9.648,9.757,9.64,9.657,2410373,0
2013-09-13,9.695,9.96,9.678,9.921,3804926,0
2013-09-16,10.077,10.123,9.4459,9.517,7721541,0
2013-09-17,9.51,9.843,9.51,9.741,5720299,0
2013-09-18,9.773,10.038,9.556,9.968,6679902,0
2013-09-19,10.005,10.069,9.81,9.858,5641184,0
2013-09-20,9.858,9.96,9.71,9.874,13742713,0
2013-09-23,9.881,10.005,9.703,9.741,4982330,0
2013-09-24,9.718,9.858,9.585,9.827,3933798,0
2013-09-25,9.81,9.936,9.695,9.765,3038757,0
2013-09-26,9.733,9.782,9.678,9.741,1849777,0
2013-09-27,9.695,9.748,9.517,9.71,2850480,0
2013-09-30,9.878,9.92,9.673,9.729,2672018,0
2013-10-01,9.517,9.819,9.4685,9.782,3173029,0
2013-10-02,9.718,10.021,9.672,9.983,3577684,0
2013-10-03,9.951,9.983,9.888,9.944,5790383,0
2013-10-04,9.973,10.01,9.885,9.947,3809715,0
2013-10-07,9.994,10.222,9.902,9.918,6425311,0
2013-10-08,9.918,9.94,9.603,9.626,9412780,0
2013-10-09,9.681,9.689,9.566,9.587,5404017,0
2013-10-10,9.668,9.722,9.612,9.665,3206459,0
2013-10-11,9.668,9.788,9.603,9.729,4850510,0
2013-10-14,9.698,9.911,9.643,9.885,3689699,0
2013-10-15,9.902,10.199,9.902,10.004,8234580,0
2013-10-16,10.042,10.096,9.871,9.965,4095924,0
2013-10-17,10.027,10.372,9.988,10.333,7325049,0
2013-10-18,10.411,10.56,10.34,10.458,6214292,0
2013-10-21,10.451,10.574,10.441,10.481,3711930,0
2013-10-22,10.529,10.784,10.451,10.458,4741491,0
2013-10-23,10.895,10.921,10.096,10.255,74977590,0
2013-10-24,10.356,10.591,10.26,10.466,17081614,0
2013-10-25,10.56,10.755,10.451,10.685,9554626,0
2013-10-28,10.693,10.722,10.584,10.711,6176215,0
2013-10-29,10.702,10.764,10.647,10.654,4294176,0
2013-10-30,10.661,10.685,10.372,10.377,6470633,0
2013-10-31,10.549,10.629,10.365,10.582,6027678,0
2013-11-01,10.349,10.489,10.26,10.42,6694797,0
2013-11-04,10.426,10.739,10.377,10.403,8361506,0
2013-11-05,10.458,10.473,10.26,10.302,6029699,0
2013-11-06,10.329,10.383,10.156,10.21,6004319,0
2013-11-07,10.361,10.4,10.156,10.226,7268469,0
2013-11-08,10.273,10.299,9.849,9.914,10471861,0
2013-11-11,9.927,10.124,9.887,10.054,4591504,0
2013-11-12,10.045,10.172,10.005,10.147,5192526,0
2013-11-13,10.091,10.392,10.045,10.383,6360842,0
2013-11-14,10.408,10.51,10.345,10.392,6724985,0
2013-11-15,10.438,10.502,10.337,10.472,3884334,0
2013-11-18,10.417,10.472,10.21,10.243,3707528,0
2013-11-19,10.265,10.288,10.147,10.202,3117534,0
2013-11-20,10.21,10.29,10.14,10.188,3547990,0
2013-11-21,10.188,10.265,10.165,10.226,4738647,0
2013-11-22,10.226,10.321,10.202,10.299,2277610,0
2013-11-25,10.329,10.361,10.25,10.361,2218479,0
2013-11-26,10.361,10.493,10.258,10.463,7540460,0
2013-11-27,10.493,10.534,10.361,10.472,4220300,0
2013-11-29,10.582,10.62,10.415,10.456,2612492,0
2013-12-02,10.542,10.582,10.456,10.549,8721473,0
2013-12-03,10.717,10.717,10.567,10.637,7026919,0
2013-12-04,10.567,10.598,10.485,10.501,4009660,0
2013-12-05,10.365,10.422,10.27,10.285,10912063,0
2013-12-06,10.261,10.261,10.128,10.145,7878503,0
2013-12-09,10.176,10.249,10.145,10.216,5085172,0
2013-12-10,10.216,10.295,10.112,10.121,8222082,0
2013-12-11,10.095,10.152,9.835,9.844,8307760,0
2013-12-12,9.899,9.945,9.747,9.835,9175124,0
2013-12-13,9.867,10.074,9.819,10.067,4747101,0
2013-12-16,10.049,10.152,9.972,10.112,6558308,0
2013-12-17,10.169,10.169,10.058,10.095,4015966,0
2013-12-18,10.095,10.223,9.962,10.161,4383269,0
2013-12-19,10.222,10.23,10.014,10.031,3571976,0
2013-12-20,10.08,10.08,10.014,10.047,6137769,0
2013-12-23,10.064,10.119,10.022,10.08,5144509,0
2013-12-24,10.087,10.198,10.031,10.159,2278982,0
2013-12-26,10.183,10.247,10.15,10.167,2307750,0
2013-12-27,10.238,10.247,10.167,10.191,2843213,0
2013-12-30,10.285,10.303,10.119,10.134,4203045,0
2013-12-31,10.144,10.303,10.134,10.247,4102967,0
2014-01-02,10.359,10.365,10.198,10.261,3336633,0
2014-01-03,10.285,10.351,10.27,10.294,1836594,0
2014-01-06,10.31,10.351,10.134,10.222,4205929,0
2014-01-07,10.167,10.318,10.167,10.238,5903116,0
2014-01-08,10.247,10.247,10.064,10.093,8800129,0
2014-01-09,10.087,10.119,10.047,10.109,8316548,0
2014-01-10,10.167,10.39,10.109,10.365,16963550,0
2014-01-13,10.365,10.485,10.31,10.38,10900021,0
2014-01-14,10.406,10.558,10.38,10.509,10214649,0
2014-01-15,10.501,10.796,10.456,10.732,15531224,0
2014-01-16,10.748,10.909,10.694,10.868,17278049,0
2014-01-17,10.868,10.909,10.723,10.9,15729253,0
2014-01-21,10.884,11.164,10.844,11.155,19708561,0
2014-01-22,11.108,11.204,11.053,11.122,11473155,0
2014-01-23,11.108,11.346,11.076,11.332,33130111,0
2014-01-24,11.242,11.332,11.108,11.187,14673783,0
2014-01-27,11.204,11.229,11.1,11.122,8293847,0
2014-01-28,11.116,11.325,11.1,11.297,10198096,0
2014-01-29,11.179,11.251,11.068,11.092,10930247,0
2014-01-30,11.092,11.266,11.084,11.108,10105668,0
2014-01-31,10.949,11.116,10.603,11.036,13167467,0
2014-02-03,11.004,11.019,10.717,10.844,7741888,0
2014-02-04,10.86,11.138,10.786,11.1,13685905,0
2014-02-05,11.133,11.149,10.982,11.09,6206333,0
2014-02-06,11.085,11.149,10.982,10.982,4414762,0
2014-02-07,11.087,11.419,11.047,11.289,13530809,0
2014-02-10,11.297,11.338,11.096,11.104,36554463,0
2014-02-11,11.096,11.264,11.056,11.121,17043682,0
2014-02-12,11.022,11.161,10.87,10.95,17022901,0
2014-02-13,11.022,11.21,10.975,11.022,11999813,0
2014-02-14,11.072,11.233,11.015,11.161,8731740,0
2014-02-18,11.227,11.331,11.175,11.227,8532894,0
2014-02-19,11.161,11.499,11.161,11.331,10551025,0
2014-02-20,11.323,11.419,11.306,11.386,9422342,0
2014-02-21,11.419,11.492,11.338,11.461,15188046,0
2014-02-24,11.499,11.606,11.419,11.492,10189721,0
2014-02-25,11.435,11.727,11.435,11.7,16982456,0
2014-02-26,11.661,11.7,11.467,11.588,10957396,0
2014-02-27,11.634,11.952,11.581,11.903,29287999,0
2014-02-28,11.911,12.073,11.7,11.856,88959276,0
2014-03-03,11.744,11.952,11.677,11.911,8360346,0
2014-03-04,11.983,12.073,11.943,12.009,11639579,0
2014-03-05,11.986,12.06,11.836,11.88,10039224,0
2014-03-06,11.88,11.927,11.745,11.865,6942495,0
2014-03-07,11.92,11.92,11.686,11.822,10209564,0
2014-03-10,11.764,11.84,11.652,11.832,8031044,0
2014-03-11,11.88,11.994,11.652,11.711,6778829,0
2014-03-12,11.686,11.832,11.662,11.783,5457666,0
2014-03-13,12.092,12.133,11.693,11.913,13838027,0
2014-03-14,11.972,11.972,11.728,11.764,6628937,0
2014-03-17,11.701,11.85,11.564,11.581,8752546,0
2014-03-18,11.53,11.615,11.442,11.615,7958292,0
2014-03-19,11.564,11.643,11.237,11.33,17945287,0
2014-03-20,11.279,11.314,11.094,11.225,9325289,0
2014-03-21,11.225,11.643,11.225,11.581,39251956,0
2014-03-24,11.627,11.652,11.314,11.352,6150451,0
2014-03-25,11.418,11.522,11.295,11.33,7391890,0
2014-03-26,11.393,11.401,11.262,11.288,7021043,0
2014-03-27,11.237,11.314,11.11,11.199,10231197,0
2014-03-28,11.199,11.446,11.199,11.314,6838091,0
2014-03-31,11.352,11.426,11.237,11.378,9285675,0
2014-04-01,11.434,11.467,11.262,11.378,10000764,0
2014-04-02,11.426,11.499,11.288,11.467,7500582,0
2014-04-03,11.322,11.426,11.255,11.322,6955229,0
2014-04-04,11.347,11.47,11.277,11.332,5538931,0
2014-04-07,11.289,11.455,11.233,11.258,7374767,0
2014-04-08,11.227,11.272,11.155,11.183,12444145,0
2014-04-09,11.16,11.183,10.915,11.012,11182398,0
2014-04-10,11.062,11.12,10.791,10.89,10915112,0
2014-04-11,10.81,10.973,10.781,10.801,8831894,0
2014-04-14,10.857,10.941,10.744,10.849,6373899,0
2014-04-15,10.922,10.981,10.775,10.973,7323362,0
2014-04-16,11.02,11.028,10.882,10.931,5098404,0
2014-04-17,10.898,10.964,10.761,10.849,6224334,0
2014-04-21,10.898,10.931,10.769,10.907,8564113,0
2014-04-22,10.89,11.038,10.89,10.941,6525584,0
2014-04-23,10.941,11.004,10.801,10.81,5631752,0
2014-04-24,10.841,10.922,10.744,10.781,12028538,0
2014-04-25,10.827,10.89,10.597,10.62,11692233,0
2014-04-28,10.669,10.769,10.286,10.303,32018579,0
2014-04-29,10.629,10.705,10.522,10.557,13555198,0
2014-04-30,10.597,10.705,10.467,10.687,8823439,0
2014-05-01,10.712,10.721,10.54,10.705,6521750,0
2014-05-02,10.705,10.752,10.62,10.677,7103190,0
2014-05-05,10.647,10.696,10.54,10.597,6647647,0
2014-05-06,10.6,10.623,10.525,10.568,6595182,0
2014-05-07,10.605,10.663,10.476,10.623,10817426,0
2014-05-08,10.56,10.663,10.353,10.568,12946561,0
2014-05-09,10.491,10.796,10.491,10.778,9551858,0
2014-05-12,10.796,11.018,10.773,10.961,9999194,0
2014-05-13,10.961,11.077,10.927,11.002,13640397,0
2014-05-14,10.994,11.018,10.823,10.921,8813179,0
2014-05-15,10.844,10.937,10.738,10.862,7010304,0
2014-05-16,10.823,10.823,10.651,10.765,16668793,0
2014-05-19,10.69,10.721,10.476,10.6,20649818,0
2014-05-20,10.568,10.663,10.483,10.6,12040244,0
2014-05-21,10.403,10.421,9.967,10.074,65116512,0
2014-05-22,10.147,10.261,10.074,10.229,145915251,0
2014-05-23,10.255,10.271,10.096,10.105,20384560,0
2014-05-27,10.203,10.271,10.165,10.221,18878709,0
2014-05-28,10.255,10.353,10.165,10.197,35980480,0
2014-05-29,10.247,10.271,10.074,10.14,20158415,0
2014-05-30,10.189,10.221,10.024,10.197,52479737,0
2014-06-02,10.271,10.271,10.082,10.165,14692960,0
2014-06-03,10.203,10.468,10.14,10.459,36002356,0
2014-06-04,10.436,10.546,10.263,10.314,17761452,0
2014-06-05,10.414,10.414,10.24,10.289,15790621,0
2014-06-06,10.338,10.338,10.19,10.24,13464382,0
2014-06-09,10.221,10.33,10.124,10.165,12542846,0
2014-06-10,10.141,10.213,9.918,10.007,19140370,0
2014-06-11,10.024,10.049,9.727,9.874,38160337,0
2014-06-12,9.874,9.966,9.727,9.884,22148396,0
2014-06-13,9.892,9.94,9.808,9.892,9114400,0
2014-06-16,9.884,10,9.85,9.948,9584824,0
2014-06-17,9.901,9.983,9.874,9.966,13479491,0
2014-06-18,9.94,10.007,9.874,9.983,10253299,0
2014-06-19,10,10.074,9.94,10.067,15567484,0
2014-06-20,10.096,10.422,10.089,10.414,27139351,0
2014-06-23,10.422,10.512,10.33,10.378,17267226,0
2014-06-24,10.378,10.414,10.289,10.314,7720644,0
2014-06-25,10.314,10.314,10.173,10.249,9498611,0
2014-06-26,10.256,10.338,10.19,10.298,7967554,0
2014-06-27,10.256,10.338,10.201,10.338,97554802,0
2014-06-30,10.372,10.414,10.256,10.363,10982367,0
2014-07-01,10.355,10.471,10.355,10.414,9857756,0
2014-07-02,10.436,10.456,10.388,10.436,11647642,0
2014-07-03,10.439,10.456,10.282,10.34,5475667,0
2014-07-07,10.358,10.439,10.316,10.332,10185636,0
2014-07-08,10.349,10.489,10.316,10.332,11888857,0
2014-07-09,10.349,10.374,10.258,10.358,6570312,0
2014-07-10,10.332,10.489,10.323,10.473,10089036,0
2014-07-11,10.473,10.567,10.423,10.548,9210717,0
2014-07-14,10.582,10.708,10.523,10.69,14044319,0
2014-07-15,10.74,10.767,10.658,10.758,8886430,0
2014-07-16,10.779,10.788,10.681,10.721,10238393,0
2014-07-17,10.7,10.767,10.671,10.69,8841918,0
2014-07-18,10.663,10.872,10.651,10.847,19069160,0
2014-07-21,10.856,10.949,10.767,10.89,11371149,0
2014-07-22,10.898,10.922,10.758,10.767,13755579,0
2014-07-23,10.767,10.847,10.69,10.821,9532910,0
2014-07-24,10.817,10.832,10.671,10.7,6122843,0
2014-07-25,10.7,10.749,10.663,10.69,9709911,0
2014-07-28,10.7,10.832,10.671,10.807,21395592,0
2014-07-29,10.89,11.064,10.861,11.015,31636925,0
2014-07-30,11.048,11.057,10.825,11.022,16356293,0
2014-07-31,10.99,11.006,10.872,10.915,20475325,0
2014-08-01,10.872,11.022,10.865,10.99,11864373,0
2014-08-04,11.022,11.107,10.949,11.09,9030329,0
2014-08-05,11.064,11.116,10.931,10.941,10219644,0
2014-08-06,10.969,11.018,10.885,10.9,11190548,0
2014-08-07,10.984,10.994,10.769,10.809,12887425,0
2014-08-08,10.819,10.885,10.691,10.88,12983960,0
2014-08-11,10.909,10.994,10.8,10.918,7524044,0
2014-08-12,10.95,11.002,10.71,10.76,9438427,0
2014-08-13,10.8,10.918,10.775,10.918,8918173,0
2014-08-14,10.892,10.95,10.827,10.909,4618069,0
2014-08-15,10.934,11.009,10.809,10.85,6048965,0
2014-08-18,10.892,10.909,10.76,10.79,8141585,0
2014-08-19,10.835,10.924,10.79,10.892,8226215,0
2014-08-20,10.85,11.043,10.809,11.043,8049809,0
2014-08-21,11.009,11.17,10.994,11.142,12392621,0
2014-08-22,11.142,11.161,11.026,11.052,6974554,0
2014-08-25,11.068,11.092,10.95,11.002,7493979,0
2014-08-26,11.009,11.077,10.976,11.009,8404954,0
2014-08-27,11.009,11.052,10.969,11.018,6650487,0
2014-08-28,11.035,11.077,10.969,11.002,14737239,0
2014-08-29,11.018,11.06,10.943,11.026,15995842,0
2014-09-02,11.094,11.244,11.026,11.236,9279969,0
2014-09-03,11.253,11.26,11.094,11.112,9677533,0
2014-09-04,11.13,11.165,10.996,11.079,14541494,0
2014-09-05,11.079,11.264,11.038,11.264,11097266,0
2014-09-08,11.232,11.289,11.105,11.173,10891299,0
2014-09-09,11.146,11.179,11.062,11.079,9414997,0
2014-09-10,11.105,11.138,10.974,11.007,13316301,0
2014-09-11,10.986,11.038,10.926,10.971,6964258,0
2014-09-12,10.971,11.004,10.561,10.59,14443736,0
2014-09-15,10.743,10.81,10.472,10.481,13675847,0
2014-09-16,10.489,10.672,10.464,10.659,9525096,0
2014-09-17,10.682,10.733,10.54,10.642,8805828,0
2014-09-18,10.633,10.642,10.414,10.429,14972521,0
2014-09-19,10.506,10.54,10.422,10.497,24252180,0
2014-09-22,10.456,10.506,10.363,10.372,9879215,0
2014-09-23,10.388,10.456,10.237,10.246,10112492,0
2014-09-24,10.227,10.338,10.194,10.261,8130673,0
2014-09-25,10.246,10.286,10.119,10.227,11523146,0
2014-09-26,10.261,10.497,10.21,10.429,15047583,0
2014-09-29,10.489,10.54,10.328,10.429,11944504,0
2014-09-30,10.405,10.497,10.161,10.169,20962441,0
2014-10-01,10.161,10.183,10.008,10.147,38025702,0
2014-10-02,10.119,10.194,9.874,9.992,18077950,0
2014-10-03,10.033,10.145,9.984,10.145,21903805,0
2014-10-06,10.222,10.257,10.13,10.138,16276322,0
2014-10-07,10.146,10.189,9.994,10.035,14815558,0
2014-10-08,10.027,10.13,9.893,10.103,21869590,0
2014-10-09,10.122,10.172,9.823,9.832,18184625,0
2014-10-10,9.883,10.018,9.8,9.815,12663887,0
2014-10-13,9.832,9.994,9.772,9.858,9410155,0
2014-10-14,9.96,10.027,9.8,9.858,15146014,0
2014-10-15,9.832,9.969,9.696,9.96,18437397,0
2014-10-16,9.891,10.273,9.846,10.257,12856983,0
2014-10-17,10.307,10.317,10.103,10.122,8968362,0
2014-10-20,10.093,10.264,10.093,10.257,8235914,0
2014-10-21,10.317,10.36,10.241,10.36,7255564,0
2014-10-22,10.401,10.43,10.204,10.249,6781775,0
2014-10-23,10.282,10.46,10.26,10.46,17227475,0
2014-10-24,10.453,10.494,10.375,10.486,10081161,0
2014-10-27,10.47,10.596,10.42,10.596,17175928,0
2014-10-28,10.571,10.579,10.478,10.511,15727698,0
2014-10-29,8.3796,8.6937,6.6652,8.4906,271774273,0
2014-10-30,8.2698,8.2698,7.7435,7.9983,92514709,0
2014-10-31,8.0491,8.1847,7.4717,7.5312,88488710,0
2014-11-03,6.3935,7.149,6.266,6.6652,131679510,0
2014-11-04,6.75,6.9961,6.5461,6.9197,49830153,0
2014-11-05,7.0771,7.5404,6.9656,7.4717,34731685,0
2014-11-06,7.4631,7.6862,7.3256,7.4116,28720273,0
2014-11-07,7.4374,7.6775,7.3256,7.5404,30136130,0
2014-11-10,7.5833,7.7549,7.2658,7.2915,28392848,0
2014-11-11,7.3174,7.4888,7.2487,7.4288,14587701,0
2014-11-12,7.4116,7.6003,7.3256,7.5404,16376080,0
2014-11-13,7.5231,7.6689,7.4546,7.5576,17056791,0
2014-11-14,7.4202,7.8192,7.3773,7.4888,29358783,0
2014-11-17,7.4631,7.6003,7.4032,7.4888,16641210,0
2014-11-18,7.4546,7.6432,7.4116,7.566,19465058,0
2014-11-19,7.5576,7.5833,7.4631,7.5231,9041873,0
2014-11-20,7.5404,7.8835,7.5059,7.7033,33454807,0
2014-11-21,7.7205,7.8062,7.6862,7.7119,18819382,0
2014-11-24,7.7634,7.8576,7.7205,7.7549,20448500,0
2014-11-25,7.7549,7.8404,7.6775,7.7634,18621367,0
2014-11-26,7.7634,8.1237,7.7461,8.115,25505690,0
2014-11-28,8.1494,8.2095,7.8404,8.0637,6834311,0
2014-12-01,8.0551,8.0637,7.9262,7.9522,16367885,0
2014-12-02,7.9349,8.0206,7.8663,7.9694,12356973,0
2014-12-03,8.1065,8.1408,7.9177,7.9694,14051562,0
2014-12-04,7.972,8.0414,7.8855,7.9463,14514278,0
2014-12-05,7.9547,8.0587,7.8509,8.0153,13712584,0
2014-12-08,7.9808,8.05,7.8769,7.9547,10570250,0
2014-12-09,7.9547,8.0242,7.8683,7.9893,12522877,0
2014-12-10,7.9893,8.0327,7.8769,7.9636,12695747,0
2014-12-11,7.9289,8.0414,7.9115,7.9893,18695298,0
2014-12-12,7.972,7.9982,7.7644,7.7816,17517942,0
2014-12-15,7.0632,7.3189,6.9248,7.1196,50570361,0
2014-12-16,7.0719,7.0719,6.6304,6.6652,38566437,0
2014-12-17,6.5699,7.3921,6.5179,7.2796,27492296,0
2014-12-18,7.3488,7.4354,6.492,6.9853,46145991,0
2014-12-19,7.0112,7.0285,6.8987,6.9421,33618157,0
2014-12-22,6.9421,7.2191,6.8036,7.2103,15677718,0
2014-12-23,7.1844,7.2711,7.0805,7.2103,13673449,0
2014-12-24,6.968,7.2711,6.9248,7.2103,22975568,0
2014-12-26,7.0719,7.2363,7.0373,7.1844,21560211,0
2014-12-29,7.098,7.418,7.098,7.3402,16678842,0
2014-12-30,7.9289,8.0153,7.7125,7.8855,44782234,0
2014-12-31,7.8335,7.972,7.7905,7.8335,18023765,0
2015-01-02,7.8424,8.0242,7.8163,8.0242,6895215,0
2015-01-05,7.9201,7.9982,7.8553,7.8944,13671082,0
2015-01-06,7.9373,8.1972,7.8944,8.1799,13127803,0
2015-01-07,8.1625,8.2923,8.0153,8.2492,12263410,0
2015-01-08,8.2403,8.3876,8.0716,8.275,21691651,0
2015-01-09,8.2319,8.3357,8.1885,8.223,13943877,0
2015-01-12,8.2403,8.2492,8.0975,8.1712,5080319,0
2015-01-13,8.1712,8.2492,8.0544,8.128,8450736,0
2015-01-14,8.0933,8.1106,7.8163,7.9982,13052326,0
2015-01-15,8.0327,8.2058,7.9982,8.128,10572046,0
2015-01-16,8.1193,8.1193,7.8509,7.9893,10359337,0
2015-01-20,7.9982,8.0242,7.6346,7.7211,16032275,0
2015-01-21,7.7385,7.9938,7.6865,7.9636,9998111,0
2015-01-22,7.9463,8.2058,7.9463,8.1972,9553595,0
2015-01-23,8.154,8.2492,8.1193,8.2492,10632461,0
2015-01-26,8.1885,8.3708,8.1366,8.34,13932098,0
2015-01-27,8.3098,8.3876,8.1625,8.1799,12640800,0
2015-01-28,8.1799,8.2319,8.0673,8.1625,6635842,0
2015-01-29,8.1625,8.1885,8.0067,8.1712,5169287,0
2015-01-30,8.1452,8.1625,7.9201,8.0197,9309160,0
2015-02-02,7.9982,8.0933,7.7428,8.0673,12007951,0
2015-02-03,8.0587,8.2492,8.0242,8.2492,10989004,0
2015-02-04,8.1799,8.2146,8.0683,8.1366,6674687,0
2015-02-05,8.1106,8.3184,7.9766,8.3098,10129011,0
2015-02-06,8.2664,8.3708,7.8944,7.9808,11501056,0
2015-02-09,7.972,8.1972,7.972,8.0067,22829413,0
2015-02-10,8.0153,8.102,7.9463,8.0761,12573409,0
2015-02-11,8.0414,8.1193,7.9893,8.0933,8231992,0
2015-02-12,8.1366,8.1366,8.05,8.0846,16125172,0
2015-02-13,8.0673,8.1972,8.0414,8.1366,16134905,0
2015-02-17,8.1106,8.2492,8.0761,8.128,25699384,0
2015-02-18,8.1452,8.2058,8.0587,8.1712,7817563,0
2015-02-19,8.1193,8.128,7.9808,8.05,11685475,0
2015-02-20,8.05,8.2058,8.0242,8.1712,9991171,0
2015-02-23,8.154,8.4394,8.1452,8.4394,24025234,0
2015-02-24,8.4394,8.4394,8.1799,8.1885,11028055,0
2015-02-25,8.1972,8.327,8.128,8.2664,6436401,0
2015-02-26,8.2146,8.2492,7.972,7.9893,8942844,0
2015-02-27,8.2664,8.6129,8.2403,8.4914,30222052,0
2015-03-02,8.8215,8.9846,8.4826,8.5699,37675933,0
2015-03-03,8.4305,8.8463,8.3962,8.7247,15145305,0
2015-03-04,8.6912,8.7685,8.6219,8.743,10274089,0
2015-03-05,8.7602,8.7762,8.6219,8.639,8978332,0
2015-03-06,8.587,8.63,8.2319,8.301,14290402,0
2015-03-09,8.3444,8.3876,8.1452,8.2664,7906467,0
2015-03-10,8.2577,8.3098,8.0761,8.0761,7885674,0
2015-03-11,8.2923,8.4227,8.0327,8.3444,11463213,0
2015-03-12,8.3616,8.6728,8.3098,8.6728,14992113,0
2015-03-13,8.639,8.6556,8.3962,8.4139,8047296,0
2015-03-16,8.4394,8.5779,8.3876,8.543,7977172,0
2015-03-17,8.4826,8.595,8.4227,8.543,6105859,0
2015-03-18,8.5089,8.6912,8.4305,8.6219,11433753,0
2015-03-19,8.587,8.7084,8.518,8.535,8310700,0
2015-03-20,8.543,8.7511,8.5089,8.7339,17182516,0
2015-03-23,8.7166,8.8463,8.6728,8.6993,9251092,0
2015-03-24,8.6993,8.7762,8.6039,8.6129,6577326,0
2015-03-25,8.7511,8.8547,8.5779,8.6039,8518533,0
2015-03-26,8.6039,8.639,8.4571,8.5699,9896429,0
2015-03-27,8.5699,8.6129,8.4737,8.5699,9093283,0
2015-03-30,8.639,8.6993,8.5002,8.526,11467950,0
2015-03-31,8.526,8.6728,8.4571,8.526,12809044,0
2015-04-01,8.535,8.5699,8.3616,8.4571,6228201,0
2015-04-02,8.4305,8.6129,8.4227,8.587,8833346,0
2015-04-06,8.6039,8.7855,8.5699,8.7166,11783801,0
2015-04-07,8.6993,8.6993,8.6129,8.6647,10906159,0
2015-04-08,8.6912,8.6993,8.6129,8.6912,8158895,0
2015-04-09,8.6728,8.6912,8.3786,8.4139,18237328,0
2015-04-10,8.4394,8.552,8.3876,8.4227,7499928,0
2015-04-13,8.4227,8.4394,8.3098,8.3357,5474963,0
2015-04-14,8.353,8.4051,8.2403,8.3184,5710983,0
2015-04-15,8.3184,8.3444,8.154,8.1625,11319235,0
2015-04-16,8.1712,8.275,8.0933,8.223,4446139,0
2015-04-17,8.1712,8.2319,8.0587,8.1366,4447692,0
2015-04-20,8.154,8.154,7.9463,8.0242,9090925,0
2015-04-21,8.0067,8.0242,7.8683,7.9547,7488386,0
2015-04-22,7.9547,8.0327,7.9373,8.0242,7211027,0
2015-04-23,8.0067,8.0414,7.9373,7.9463,3307206,0
2015-04-24,7.9373,8.0327,7.8769,7.8944,4351279,0
2015-04-27,7.9201,7.9893,7.8855,7.9115,6840035,0
2015-04-28,7.8855,7.9289,7.8424,7.8597,4301549,0
2015-04-29,7.7989,7.9027,7.7644,7.8424,5582288,0
2015-04-30,7.7905,7.8509,7.6865,7.8163,9105067,0
2015-05-01,7.8163,8.0846,7.7557,8.0153,8720358,0
2015-05-04,8.0327,8.0761,7.9115,7.9982,7068432,0
2015-05-05,7.9547,7.9808,7.695,7.7731,8440668,0
2015-05-06,7.7989,7.8509,7.6865,7.7125,9234689,0
2015-05-07,7.7557,7.8424,7.6346,7.7255,9178785,0
2015-05-08,7.7905,7.9636,7.747,7.8509,8566478,0
2015-05-11,7.8683,7.9463,7.7297,7.747,7626776,0
2015-05-12,7.7125,7.9289,7.5999,7.8944,8645044,0
2015-05-13,7.9373,7.9636,7.7125,7.7557,6851241,0
2015-05-14,7.8163,7.9373,7.7385,7.8077,4919853,0
2015-05-15,7.7989,8.0153,7.7989,7.9027,7572195,0
2015-05-18,7.8683,8.102,7.8683,8.0242,8645564,0
2015-05-19,8.0242,8.102,7.9115,7.9893,6098071,0
2015-05-20,8.0414,8.1106,7.8855,7.9027,7980406,0
2015-05-21,7.9373,8.05,7.9115,7.972,5210287,0
2015-05-22,7.9289,7.972,7.8424,7.8509,4353191,0
2015-05-26,7.8163,7.8509,7.747,7.8335,5530407,0
2015-05-27,7.8335,7.8769,7.7905,7.8683,6633703,0
2015-05-28,7.8509,7.9547,7.8293,7.8683,7511996,0
2015-05-29,7.8509,7.9289,7.6257,7.6778,11976849,0
2015-06-01,7.6604,7.7125,7.6257,7.6778,4046528,0
2015-06-02,7.6691,7.7989,7.6604,7.7687,4936403,0
2015-06-03,7.7644,7.7644,7.6518,7.6518,4700003,0
2015-06-04,7.6257,7.6778,7.5047,7.548,5213522,0
2015-06-05,7.4873,7.5826,7.418,7.4789,6835644,0
2015-06-08,7.4615,7.548,7.4269,7.4789,4929096,0
2015-06-09,7.4873,7.5566,7.3921,7.4527,3551718,0
2015-06-10,7.4442,7.4789,7.3402,7.3835,5318994,0
2015-06-11,7.418,7.5307,7.375,7.5135,5764779,0
2015-06-12,7.4873,7.5653,7.4442,7.496,5575471,0
2015-06-15,7.4789,7.4873,7.323,7.3315,7069819,0
2015-06-16,7.3315,7.3402,7.2278,7.2968,5550864,0
2015-06-17,7.2968,7.375,7.2538,7.3402,5371449,0
2015-06-18,7.3576,7.5566,7.323,7.4789,8021187,0
2015-06-19,7.5739,7.5739,7.3315,7.3315,13404537,0
2015-06-22,7.323,7.4354,7.3057,7.323,5814150,0
2015-06-23,7.3488,7.4008,7.2968,7.366,5454583,0
2015-06-24,7.3576,7.418,7.2451,7.2451,5394902,0
2015-06-25,7.2363,7.2711,7.0201,7.0285,10819147,0
2015-06-26,7.0458,7.1672,7.0112,7.1584,10551586,0
2015-06-29,7.098,7.2278,7.0805,7.1239,6532039,0
2015-06-30,7.1499,7.2623,7.0112,7.0373,12108073,0
2015-07-01,7.0458,7.1672,6.9766,7.098,9725566,0
2015-07-02,7.1411,7.2623,7.0632,7.0805,6153801,0
2015-07-06,7.0285,7.2191,7.0285,7.2018,8667563,0
2015-07-07,7.2191,7.3921,7.1844,7.3315,9098250,0
2015-07-08,7.2968,7.4269,7.2623,7.3835,11979159,0
2015-07-09,7.3576,7.4096,7.1325,7.1844,7817049,0
2015-07-10,7.2538,7.375,7.1672,7.2796,9244738,0
2015-07-13,7.375,7.5135,7.3057,7.4008,9923578,0
2015-07-14,7.3576,7.4873,7.314,7.4442,6966883,0
2015-07-15,7.4442,7.7905,7.418,7.5739,21101086,0
2015-07-16,7.6346,7.6865,7.5307,7.5566,5449545,0
2015-07-17,7.5653,7.5999,7.47,7.5135,4244477,0
2015-07-20,7.496,7.5219,7.4442,7.4615,5741023,0
2015-07-21,7.4269,7.5653,7.4269,7.496,2969517,0
2015-07-22,7.4615,7.5394,7.4442,7.5219,4438564,0
2015-07-23,7.5394,7.5566,7.3488,7.4354,7641679,0
2015-07-24,7.3921,7.4615,7.3488,7.375,4247138,0
2015-07-27,7.3576,7.4096,7.2968,7.375,8229368,0
2015-07-28,7.3576,7.4354,7.3488,7.366,7221157,0
2015-07-29,7.4008,7.5826,7.3576,7.5219,8295565,0
2015-07-30,7.47,7.5047,7.4096,7.4442,5090140,0
2015-07-31,7.5135,7.6346,7.5135,7.5826,5343378,0
2015-08-03,7.5739,7.6604,7.548,7.6431,9312562,0
2015-08-04,7.6086,7.6604,7.5826,7.5911,10207775,0
2015-08-05,7.6086,7.6518,7.4442,7.5047,5373990,0
2015-08-06,7.4789,7.8597,7.4442,7.5566,11813924,0
2015-08-07,7.5739,7.5739,7.323,7.5219,5555371,0
2015-08-10,7.496,7.496,7.366,7.496,4742980,0
2015-08-11,7.4789,7.7038,7.4269,7.5999,6816780,0
2015-08-12,7.6518,7.6604,7.4442,7.5047,6620648,0
2015-08-13,7.4789,7.5307,7.4008,7.47,3635071,0
2015-08-14,7.4354,7.47,7.375,7.4442,4258459,0
2015-08-17,7.4442,7.5394,7.3835,7.5394,4830433,0
2015-08-18,7.5394,7.6172,7.5135,7.5394,4161531,0
2015-08-19,7.5307,7.5653,7.4442,7.5047,4521399,0
2015-08-20,7.4527,7.5047,7.3835,7.4615,4316452,0
2015-08-21,7.4008,7.4354,7.2363,7.2363,7698404,0
2015-08-24,6.7776,7.1325,6.492,6.9075,8656745,0
2015-08-25,6.994,7.0719,6.7949,6.7949,7893068,0
2015-08-26,6.8555,6.9853,6.8209,6.9766,9459737,0
2015-08-27,6.9075,7.2623,6.8987,7.1499,5821661,0
2015-08-28,7.2278,7.2796,7.1411,7.1758,9288868,0
2015-08-31,7.1844,7.1844,7.0201,7.0458,9062435,0
2015-09-01,7.0112,7.098,6.8815,6.9506,5670434,0
2015-09-02,6.9853,7.0893,6.9506,7.0805,8018992,0
2015-09-03,6.9334,7.0893,6.9334,7.0632,4716409,0
2015-09-04,7.0201,7.0285,6.8728,6.9248,6019444,0
2015-09-08,6.9421,7.0112,6.8555,6.994,4700697,0
2015-09-09,7.0112,7.0201,6.769,6.8382,8061621,0
2015-09-10,6.8382,6.9075,6.6997,6.7255,10065893,0
2015-09-11,6.7255,6.9421,6.7083,6.9248,9200722,0
2015-09-14,6.9248,6.968,6.8036,6.8382,4136460,0
2015-09-15,6.9075,6.9421,6.8382,6.9248,5528567,0
2015-09-16,6.9421,7.0546,6.9421,7.0112,4685448,0
2015-09-17,6.9766,7.2191,6.8902,7.1153,7672714,0
2015-09-18,7.0458,7.1844,7.0373,7.098,6250960,0
2015-09-21,7.1325,7.2451,7.1239,7.1844,4301665,0
2015-09-22,7.0893,7.1758,7.0026,7.0373,8101709,0
2015-09-23,7.0373,7.1153,6.9766,7.0201,6056201,0
2015-09-24,7.0201,7.0285,6.8122,6.8555,15836723,0
2015-09-25,6.8642,6.9766,6.8122,6.8728,6226815,0
2015-09-28,6.8002,6.8531,6.6856,6.7913,4067985,0
2015-09-29,6.8178,6.8794,6.7561,6.7561,6401779,0
2015-09-30,6.8089,6.8442,6.6417,6.8002,9780790,0
2015-10-01,6.7649,6.8707,6.7033,6.8089,8630878,0
2015-10-02,6.7824,6.8619,6.6504,6.8442,9153782,0
2015-10-05,6.8884,7.1525,6.8531,7.1437,6419919,0
2015-10-06,7.1348,7.2053,7.0468,7.1878,4444689,0
2015-10-07,7.1965,7.2406,7.0644,7.1614,5189426,0
2015-10-08,7.1614,7.2846,7.0733,7.1702,9891594,0
2015-10-09,7.1702,7.2495,7.1348,7.2053,5581091,0
2015-10-12,7.2143,7.2933,7.1965,7.2229,3436027,0
2015-10-13,7.1348,7.3111,7.1348,7.2229,2941593,0
2015-10-14,7.2229,7.3111,7.1614,7.1878,3375153,0
2015-10-15,7.2495,7.3463,7.1614,7.3022,4236253,0
2015-10-16,7.3551,7.3726,7.267,7.3463,2429248,0
2015-10-19,7.3287,7.452,7.2846,7.4343,4025521,0
2015-10-20,7.3992,7.5137,7.3816,7.4343,2244696,0
2015-10-21,7.4432,7.5137,7.3903,7.4785,3689963,0
2015-10-22,7.5048,7.6017,7.4432,7.4871,10281328,0
2015-10-23,7.4871,7.5489,7.3816,7.4608,5364030,0
2015-10-26,7.452,7.4785,7.3463,7.3726,3125961,0
2015-10-27,7.3992,7.4169,7.3022,7.3992,3700634,0
2015-10-28,7.3992,7.4255,7.2495,7.4255,4053930,0
2015-10-29,7.3463,7.4255,7.3287,7.3816,2826364,0
2015-10-30,7.4079,7.4169,7.267,7.2758,5904077,0
2015-11-02,7.2758,7.4608,7.2758,7.4608,5050826,0
2015-11-03,7.4343,7.5665,7.4343,7.5224,7803153,0
2015-11-04,7.5401,7.5754,7.3816,7.5313,4987891,0
2015-11-05,7.3992,7.593,7.3551,7.5489,6606695,0
2015-11-06,7.5489,7.6368,7.1965,7.267,10391452,0
2015-11-09,7.2406,7.2758,7.0644,7.0909,5787350,0
2015-11-10,7.0556,7.179,7.0468,7.179,5212585,0
2015-11-11,7.179,7.1878,7.0995,7.1702,4448208,0
2015-11-12,7.1172,7.179,7.0909,7.0995,4062557,0
2015-11-13,7.0909,7.1348,7.0027,7.0468,6938645,0
2015-11-16,7.0115,7.082,6.9851,7.0644,5914749,0
2015-11-17,7.082,7.1261,7.0027,7.0468,7201803,0
2015-11-18,7.0644,7.1702,7.0205,7.1614,6993142,0
2015-11-19,7.1614,7.179,7.0733,7.1702,3953005,0
2015-11-20,7.179,7.3374,7.179,7.3374,5105300,0
2015-11-23,7.3374,7.3551,7.2582,7.2933,3203160,0
2015-11-24,7.2318,7.3287,7.2143,7.3287,5057281,0
2015-11-25,7.3197,7.3816,7.267,7.3374,6816492,0
2015-11-27,7.3022,7.3551,7.2846,7.3374,1955614,0
2015-11-30,7.3374,7.4169,7.3197,7.3374,9254026,0
2015-12-01,7.364,7.4432,7.3287,7.4343,4432274,0
2015-12-02,7.3992,7.4343,7.3022,7.3022,5853858,0
2015-12-03,7.2933,7.3197,7.1437,7.2143,6923302,0
2015-12-04,7.2318,7.3197,7.2053,7.2846,5805648,0
2015-12-07,7.2229,7.2318,7.1172,7.179,6918326,0
2015-12-08,7.1614,7.1878,7.0291,7.0556,5568571,0
2015-12-09,7.0644,7.2318,7.0644,7.2143,8482838,0
2015-12-10,7.2143,7.267,7.1261,7.1702,6769493,0
2015-12-11,7.1261,7.1702,7.0468,7.1261,7164338,0
2015-12-14,7.1084,7.1437,6.8089,6.9851,12921665,0
2015-12-15,6.9939,7.1172,6.9851,7.0468,9417731,0
2015-12-16,7.0995,7.2053,7.0733,7.1878,7762398,0
2015-12-17,7.2143,7.2406,7.1261,7.1525,4790377,0
2015-12-18,7.1614,7.1614,7.0291,7.1437,8802644,0
2015-12-21,7.1525,7.1614,7.0556,7.082,7702229,0
2015-12-22,7.0909,7.1348,7.0733,7.0995,6282614,0
2015-12-23,7.1084,7.179,7.082,7.1614,4905267,0
2015-12-24,7.1614,7.2143,7.1261,7.1702,1867196,0
2015-12-28,7.1437,7.179,6.9851,7.1348,7607400,0
2015-12-29,7.1954,7.2312,7.1506,7.2133,5902585,0
2015-12-30,7.1864,7.2133,7.0968,7.1327,6484857,0
2015-12-31,7.1147,7.1773,7.0878,7.0968,5303077,0
2016-01-04,7.0431,7.0789,6.9892,7.0251,5223376,0
2016-01-05,7.034,7.2581,6.9892,7.1954,8100622,0
2016-01-06,7.1237,7.2401,7.1057,7.1416,4274169,0
2016-01-07,7.0431,7.0648,6.9355,6.9355,5447953,0
2016-01-08,6.9535,6.9804,6.7787,6.8548,6551664,0
2016-01-11,6.8818,6.9264,6.7831,6.819,8246405,0
2016-01-12,6.8548,6.8548,6.6085,6.6488,12498234,0
2016-01-13,6.6667,6.6935,6.3888,6.4247,9260711,0
2016-01-14,6.4338,6.4606,6.2186,6.3888,11234584,0
2016-01-15,6.344,6.4383,6.2366,6.4247,6126717,0
2016-01-19,6.4247,6.4695,6.2725,6.3352,7681519,0
2016-01-20,6.2904,6.371,5.9856,6.344,14486472,0
2016-01-21,6.3531,6.4785,6.2813,6.362,8250721,0
2016-01-22,6.4338,6.6488,6.4159,6.613,7534708,0
2016-01-25,6.6218,6.7473,6.5144,6.5502,6755738,0
2016-01-26,6.6309,6.7652,6.595,6.7652,4994623,0
2016-01-27,6.7114,6.801,6.6309,6.6846,6432798,0
2016-01-28,6.6757,6.8818,6.6757,6.7922,8493960,0
2016-01-29,6.8548,6.9176,6.7652,6.9086,8311311,0
2016-02-01,6.8638,6.9624,6.8101,6.8997,5354184,0
2016-02-02,6.9086,7.0251,6.828,6.9086,7239318,0
2016-02-03,6.9355,7.1954,6.9086,7.1773,8372055,0
2016-02-04,7.1685,7.2492,7.0923,7.1416,6538431,0
2016-02-05,7.0699,7.1147,6.9355,6.9444,7089288,0
2016-02-08,6.9264,6.9713,6.5323,6.6039,5714292,0
2016-02-09,6.5144,6.5502,6.371,6.4338,5921396,0
2016-02-10,6.4517,6.6935,6.4159,6.595,5126952,0
2016-02-11,6.4785,6.5323,6.362,6.4965,5941238,0
2016-02-12,6.5323,6.586,6.4606,6.5413,3736606,0
2016-02-16,6.613,6.7563,6.586,6.7114,4249025,0
2016-02-17,6.7563,6.9579,6.7384,6.8459,5201454,0
2016-02-18,6.8548,6.9624,6.801,6.8997,3501043,0
2016-02-19,6.8727,6.9444,6.8235,6.9176,3316352,0
2016-02-22,6.9713,7.0789,6.9713,6.9982,3480320,0
2016-02-23,6.9982,7.0968,6.9444,6.9982,2890123,0
2016-02-24,6.9892,7.0968,6.801,7.061,4627600,0
2016-02-25,7.034,7.2133,7.0251,7.1685,4562044,0
2016-02-26,7.1773,7.2312,7.1057,7.1237,4046894,0
2016-02-29,7.1147,7.2133,7.0878,7.1864,6039602,0
2016-03-01,7.1685,7.4641,7.1506,7.4553,7143733,0
2016-03-02,7.4284,7.5538,7.2581,7.4912,6089980,0
2016-03-03,7.509,7.6075,7.482,7.5807,6186416,0
2016-03-04,7.5717,7.5897,7.4912,7.5807,4239339,0
2016-03-07,7.5538,7.6075,7.4912,7.5807,4512145,0
2016-03-08,7.5897,7.6433,7.4733,7.5,4390567,0
2016-03-09,7.509,7.5986,7.5,7.5179,5041811,0
2016-03-10,7.6613,7.6882,7.4462,7.5268,8761089,0
2016-03-11,7.6075,7.6971,7.5538,7.6793,8678515,0
2016-03-14,7.6703,7.7598,7.6613,7.724,4959066,0
2016-03-15,7.6971,7.7509,7.6703,7.724,3713276,0
2016-03-16,7.724,7.8853,7.6837,7.8584,6901579,0
2016-03-17,7.8763,7.9659,7.6882,7.7151,13287027,0
2016-03-18,7.7509,7.8137,7.6254,7.6254,13974523,0
2016-03-21,7.6166,7.7958,7.6166,7.6793,10518836,0
2016-03-22,7.5897,7.7151,7.5136,7.7151,8637186,0
2016-03-23,7.724,7.8226,7.639,7.733,7879105,0
2016-03-24,7.6971,7.7598,7.5807,7.7509,7844615,0
2016-03-28,7.7509,7.9212,7.7151,7.9031,7344526,0
2016-03-29,7.91,8.0466,7.8737,8.0466,8341780,0
2016-03-30,8.0648,8.083,8.0009,8.0466,5624175,0
2016-03-31,8.0375,8.1195,8.0192,8.074,7684240,0
2016-04-01,8.0557,8.0648,7.8918,7.9737,5463934,0
2016-04-04,7.9648,8.0285,7.9373,7.9828,6108961,0
2016-04-05,7.9283,8.1195,7.9283,8.083,11299233,0
2016-04-06,8.083,8.1286,8.0466,8.083,6760347,0
2016-04-07,8.0557,8.1195,7.9921,8.0375,5574154,0
2016-04-08,8.074,8.165,8.0694,8.1103,9889948,0
2016-04-11,8.1195,8.1831,8.074,8.165,11638802,0
2016-04-12,8.165,8.2923,8.1286,8.2285,8088711,0
2016-04-13,8.2743,8.2923,8.1286,8.2013,4332994,0
2016-04-14,8.1923,8.2285,8.1467,8.2013,3069432,0
2016-04-15,8.2285,8.3015,8.2105,8.265,7359495,0
2016-04-18,8.2468,8.3289,8.2333,8.3015,5609235,0
2016-04-19,8.2833,8.3652,8.2468,8.3652,6983968,0
2016-04-20,8.3561,8.3652,8.1923,8.1923,7992247,0
2016-04-21,8.1923,8.1923,7.9373,8.0285,9171188,0
2016-04-22,8.0375,8.1195,8.0009,8.0557,6736574,0
2016-04-25,8.0466,8.074,7.9828,8.0648,7167752,0
2016-04-26,8.0921,8.133,8.0285,8.1195,4497786,0
2016-04-27,8.1195,8.1739,8.083,8.1558,4533378,0
2016-04-28,8.1013,8.2105,8.1013,8.2013,4410837,0
2016-04-29,8.1923,8.2105,8.0285,8.083,4889066,0
2016-05-02,8.1013,8.2196,8.0466,8.2013,4839298,0
2016-05-03,8.165,8.2105,8.083,8.1923,5897783,0
2016-05-04,8.1558,8.3652,8.1558,8.3289,10011302,0
2016-05-05,8.1103,8.5746,8.074,8.5473,24414752,0
2016-05-06,8.5291,8.7612,8.5199,8.7384,8465494,0
2016-05-09,8.7744,8.9106,8.7384,8.8938,11723548,0
2016-05-10,8.8938,8.9023,8.6701,8.8659,7920148,0
2016-05-11,8.8381,8.8473,8.6655,8.7657,7225205,0
2016-05-12,8.8205,9.0116,8.8021,8.9668,8214593,0
2016-05-13,8.9201,8.9836,8.8021,8.9294,7414157,0
2016-05-16,8.9201,9.0211,8.8659,9.0024,7476575,0
2016-05-17,8.993,9.0475,8.7384,8.8659,12146123,0
2016-05-18,8.8113,8.8566,8.4925,8.6292,7742301,0
2016-05-19,8.5291,8.5473,8.4107,8.5019,8662724,0
2016-05-20,8.5108,8.5656,8.3743,8.5562,7427767,0
2016-05-23,8.5562,8.6018,8.4563,8.5019,5233362,0
2016-05-24,8.5291,8.6018,8.5291,8.5746,4192803,0
2016-05-25,8.6018,8.6292,8.4837,8.5928,5531424,0
2016-05-26,8.6201,8.6473,8.5656,8.6292,4543994,0
2016-05-27,8.611,8.7202,8.611,8.6655,5359589,0
2016-05-31,8.6655,8.779,8.6655,8.7292,11633235,0
2016-06-01,8.7202,8.8473,8.7157,8.8113,5275710,0
2016-06-02,8.8113,8.8566,8.7744,8.8021,5058290,0
2016-06-03,8.7744,8.9883,8.7744,8.9201,4638243,0
2016-06-06,8.9294,8.9574,8.8381,8.8749,3893492,0
2016-06-07,8.9023,8.9668,8.8659,8.8938,3987654,0
2016-06-08,8.8659,8.9836,8.8511,8.9836,4886120,0
2016-06-09,8.9668,9.0116,8.9201,8.993,3897844,0
2016-06-10,8.9201,8.9574,8.8984,8.9294,4257925,0
2016-06-13,8.9294,8.9742,8.8749,8.8749,5172140,0
2016-06-14,8.8749,8.9023,8.8021,8.8298,7596877,0
2016-06-15,8.8381,8.8843,8.8113,8.8566,5941371,0
2016-06-16,8.8381,8.9387,8.816,8.9294,5232204,0
2016-06-17,8.9294,8.9387,8.8298,8.9201,9840873,0
2016-06-20,8.9668,9.0475,8.9023,8.9023,4982689,0
2016-06-21,8.9106,8.9742,8.8843,8.9481,3292697,0
2016-06-22,8.9574,9.0024,8.8938,8.9106,4005245,0
2016-06-23,8.9574,9.0116,8.8843,8.9294,6382628,0
2016-06-24,8.8021,9.057,8.7835,8.9106,7056940,0
2016-06-27,8.8566,8.9387,8.8205,8.9023,6679460,0
2016-06-28,8.9827,9.057,8.9182,9.057,6025647,0
2016-06-29,9.0941,9.2325,9.057,9.2239,10969989,0
2016-06-30,9.2045,9.3613,9.1493,9.3613,10802944,0
2016-07-01,9.3436,9.4262,9.3292,9.3888,7372207,0
2016-07-05,9.3711,9.556,9.3613,9.556,9822268,0
2016-07-06,9.519,9.575,9.4163,9.519,7313379,0
2016-07-07,9.51,9.51,9.3157,9.4449,6823512,0
2016-07-08,9.4911,9.556,9.4163,9.51,8368287,0
2016-07-11,9.51,9.62,9.4547,9.592,5174868,0
2016-07-12,9.583,9.63,9.519,9.546,7927045,0
2016-07-13,9.556,9.601,9.515,9.592,6126820,0
2016-07-14,9.601,9.601,9.436,9.536,10018203,0
2016-07-15,9.536,9.601,9.4449,9.583,6857436,0
2016-07-18,9.601,9.694,9.575,9.694,7209688,0
2016-07-19,9.685,9.787,9.615,9.777,6561169,0
2016-07-20,9.787,9.805,9.722,9.777,3492110,0
2016-07-21,9.749,9.861,9.717,9.861,6059095,0
2016-07-22,9.832,9.975,9.805,9.925,8359474,0
2016-07-25,9.906,9.952,9.823,9.887,6358766,0
2016-07-26,9.887,9.916,9.842,9.878,8006436,0
2016-07-27,9.878,9.906,9.809,9.87,6535638,0
2016-07-28,9.878,10.035,9.832,9.952,10806204,0
2016-07-29,9.952,10.221,9.952,10.211,18089302,0
2016-08-01,10.202,10.239,10.119,10.146,11446058,0
2016-08-02,10.137,10.155,9.897,9.944,9243009,0
2016-08-03,9.906,9.944,9.4262,9.703,10861192,0
2016-08-04,9.832,9.842,9.657,9.685,13415289,0
2016-08-05,9.639,9.805,9.611,9.639,70992263,0
2016-08-08,9.647,9.767,9.647,9.712,17919646,0
2016-08-09,9.731,9.897,9.667,9.832,22382422,0
2016-08-10,9.832,9.897,9.749,9.814,9327929,0
2016-08-11,9.814,9.861,9.667,9.694,10393176,0
2016-08-12,9.703,9.878,9.703,9.777,14539310,0
2016-08-15,9.767,9.842,9.611,9.639,13272895,0
2016-08-16,9.611,9.667,9.4999,9.583,11137705,0
2016-08-17,9.565,9.592,9.3986,9.536,12190091,0
2016-08-18,9.527,9.601,9.4911,9.51,11715085,0
2016-08-19,9.536,9.556,9.4547,9.527,10350968,0
2016-08-22,9.527,9.639,9.51,9.601,8264444,0
2016-08-23,9.647,9.805,9.63,9.777,8647688,0
2016-08-24,9.749,9.758,9.601,9.667,7696610,0
2016-08-25,9.63,9.731,9.611,9.639,6986888,0
2016-08-26,9.639,9.717,9.4262,9.4911,9043025,0
2016-08-29,9.519,9.639,9.519,9.583,5321387,0
2016-08-30,9.601,9.657,9.4449,9.611,9298137,0
2016-08-31,9.583,9.647,9.4626,9.647,14992810,0
2016-09-01,9.657,9.667,9.51,9.546,8539288,0
2016-09-02,9.611,9.832,9.592,9.647,7889008,0
2016-09-06,9.675,9.832,9.639,9.832,8498919,0
2016-09-07,9.832,9.934,9.777,9.934,10225100,0
2016-09-08,9.878,9.906,9.694,9.749,11691897,0
2016-09-09,9.667,9.667,9.1683,9.1683,13047888,0
2016-09-12,9.0941,9.3436,9.0751,9.2789,9693930,0
2016-09-13,9.2325,9.2596,9.0107,9.0202,8116001,0
2016-09-14,9.0475,9.1207,9.008,9.1036,5607600,0
2016-09-15,9.1207,9.177,9.0428,9.1683,6049919,0
2016-09-16,9.1493,9.1949,9.0751,9.1949,10842243,0
2016-09-19,9.1949,9.2499,9.1398,9.2499,6000215,0
2016-09-20,9.306,9.3244,9.2413,9.2789,5548578,0
2016-09-21,9.2789,9.3436,9.0751,9.3157,7959201,0
2016-09-22,9.4262,9.565,9.3711,9.556,7395650,0
2016-09-23,9.4999,9.583,9.4262,9.4999,7926804,0
2016-09-26,9.51,9.611,9.4813,9.546,7502928,0
2016-09-27,9.556,9.63,9.496,9.527,8326240,0
2016-09-28,9.582,9.768,9.544,9.703,5542283,0
2016-09-29,9.685,9.694,9.582,9.582,6424642,0
2016-09-30,9.646,9.741,9.544,9.703,13187689,0
2016-10-03,9.656,9.685,9.563,9.61,14474274,0
2016-10-04,9.582,9.6,9.3099,9.3849,13697996,0
2016-10-05,9.3849,9.4783,9.0202,9.0202,8448248,0
2016-10-06,8.9734,9.0202,8.6364,8.9827,8635870,0
2016-10-07,9.0107,9.2073,8.8984,8.9079,6529445,0
2016-10-10,8.9265,9.0951,8.9172,9.0294,6332639,0
2016-10-11,8.992,9.039,8.8236,8.8424,5096592,0
2016-10-12,8.861,9.0532,8.8236,8.992,8003406,0
2016-10-13,8.964,9.1093,8.9452,9.076,7122575,0
2016-10-14,9.0579,9.1607,9.0014,9.076,4935670,0
2016-10-17,9.0856,9.1321,9.0107,9.0107,4707362,0
2016-10-18,9.1227,9.1369,9.0294,9.1227,4757194,0
2016-10-19,9.0951,9.1787,9.039,9.1227,3260624,0
2016-10-20,9.1046,9.1417,9.0014,9.1141,4830123,0
2016-10-21,9.0666,9.1512,9.0202,9.0485,4409338,0
2016-10-24,9.0951,9.1512,8.9827,9.0485,3024828,0
2016-10-25,9.0107,9.0951,8.992,9.0579,2983495,0
2016-10-26,9.0202,9.0294,8.8516,8.9359,3119942,0
2016-10-27,8.9265,8.9265,8.5991,8.5991,6557763,0
2016-10-28,8.5991,8.702,8.5991,8.6178,6385249,0
2016-10-31,8.674,8.8049,8.6459,8.7955,5666258,0
2016-11-01,8.7675,8.7769,8.4962,8.543,6723175,0
2016-11-02,8.5896,8.6178,8.2435,8.2809,7693195,0
2016-11-03,8.3183,8.3745,8.2809,8.309,8058725,0
2016-11-04,8.2996,8.3348,8.2155,8.2903,7832894,0
2016-11-07,8.4213,8.5803,8.4026,8.5523,8266402,0
2016-11-08,8.5055,8.5616,8.4306,8.5335,5347352,0
2016-11-09,8.3745,8.4026,8.1125,8.1873,7534065,0
2016-11-10,8.1686,8.1686,7.4856,7.5324,20528505,0
2016-11-11,7.5604,7.972,7.5417,7.8037,11116463,0
2016-11-14,7.7663,7.944,7.5417,7.916,14230518,0
2016-11-15,7.9535,8.0376,7.7851,7.8319,12477598,0
2016-11-16,7.8319,7.8972,7.6821,7.8319,9734516,0
2016-11-17,7.8411,7.9816,7.7101,7.7382,6341034,0
2016-11-18,7.7943,7.8037,7.654,7.7288,6866880,0
2016-11-21,7.7851,7.8505,7.7008,7.7008,7269579,0
2016-11-22,7.7382,7.9067,7.7196,7.8787,5860147,0
2016-11-23,7.8224,7.8645,7.6867,7.7663,3886598,0
2016-11-25,7.8037,7.9253,7.7663,7.8691,2035363,0
2016-11-28,7.8599,7.9535,7.7943,7.8131,4349857,0
2016-11-29,7.8131,8.0188,7.8131,7.972,8067079,0
2016-11-30,7.8599,7.9816,7.7196,7.7569,10442186,0
2016-12-01,7.7382,7.7851,7.4762,7.5417,10316613,0
2016-12-02,7.5979,7.7756,7.5791,7.6821,7612491,0
2016-12-05,7.6633,7.7288,7.5511,7.7288,9005497,0
2016-12-06,7.7196,7.8131,7.6914,7.7196,4408803,0
2016-12-07,7.7382,7.8879,7.7382,7.8505,6642445,0
2016-12-08,7.8224,8.0376,7.7851,7.972,7304536,0
2016-12-09,7.972,8.0564,7.916,7.9816,4807664,0
2016-12-12,7.9535,8.0376,7.8879,8.0284,5140555,0
2016-12-13,8.0564,8.0891,7.8691,7.9535,5914396,0
2016-12-14,7.9535,8.0002,7.7288,7.7382,7897933,0
2016-12-15,7.7288,7.7943,7.523,7.5417,10601735,0
2016-12-16,7.6259,7.8505,7.6259,7.7851,14529753,0
2016-12-19,7.8505,7.9908,7.8224,7.972,6502867,0
2016-12-20,7.944,8.0564,7.8787,7.9535,4027357,0
2016-12-21,7.9348,8.0188,7.8319,7.8411,4577671,0
2016-12-22,7.8131,7.8787,7.7476,7.8131,3420892,0
2016-12-23,7.8411,7.9253,7.8131,7.8691,3523075,0
2016-12-27,7.8879,7.916,7.8224,7.8599,2588841,0
2016-12-28,7.8098,7.867,7.7623,7.8098,4574114,0
2016-12-29,7.8098,7.9621,7.7813,7.9241,4527914,0
2016-12-30,7.943,8.0667,7.905,8.0477,6570769,0
2017-01-03,8.0573,8.1333,7.9906,8.1143,8058156,0
2017-01-04,8.1429,8.3331,8.1429,8.3235,6136448,0
2017-01-05,8.2856,8.509,8.219,8.4949,7483908,0
2017-01-06,8.4567,8.4852,8.3617,8.3902,4685943,0
2017-01-09,8.4567,8.5043,8.3141,8.3331,5221143,0
2017-01-10,8.3522,8.4187,8.295,8.3522,4153280,0
2017-01-11,8.3235,8.3997,8.2475,8.2665,7814085,0
2017-01-12,8.2475,8.3284,8.1333,8.295,8239042,0
2017-01-13,8.276,8.3284,8.1524,8.2475,4936475,0
2017-01-17,8.3046,8.3711,8.2475,8.3711,8734534,0
2017-01-18,8.3711,8.3902,8.276,8.295,8450992,0
2017-01-19,8.2571,8.2856,8.0573,8.0667,6464766,0
2017-01-20,8.0858,8.1096,8.0097,8.0763,6231342,0
2017-01-23,8.0667,8.2475,8.0477,8.1905,5832311,0
2017-01-24,8.1809,8.2284,8.0905,8.1429,5481396,0
2017-01-25,8.1333,8.1809,8.0953,8.1809,3500362,0
2017-01-26,8.219,8.2475,8.0667,8.0763,4398884,0
2017-01-27,8.0858,8.1333,7.9716,8.0002,4714294,0
2017-01-30,7.9812,7.9947,7.867,7.9621,6749653,0
2017-01-31,8.0002,8.1905,7.9716,8.1143,7352322,0
2017-02-01,8.0858,8.1429,7.943,7.9621,7184787,0
2017-02-02,7.9527,8.0667,7.943,8.0097,7740266,0
2017-02-03,8.1048,8.1429,8.0191,8.0573,5745515,0
2017-02-06,8.0573,8.1048,7.9953,8.0191,4629182,0
2017-02-07,8.0382,8.0429,7.9621,8.0382,11340257,0
2017-02-08,8.0382,8.238,8.005,8.2284,8566130,0
2017-02-09,8.219,8.2571,8.1714,8.238,5306052,0
2017-02-10,8.219,8.3284,8.1999,8.3235,6879782,0
2017-02-13,8.3331,8.4092,8.2831,8.3617,12295083,0
2017-02-14,8.3235,8.3331,8.1714,8.276,5630504,0
2017-02-15,8.2665,8.276,8.1714,8.2284,4407801,0
2017-02-16,8.2284,8.3807,8.2095,8.3235,9751289,0
2017-02-17,8.3235,8.3617,8.276,8.3046,6814999,0
2017-02-21,8.3235,8.4567,8.276,8.4378,7491582,0
2017-02-22,8.4378,8.4663,8.3331,8.4663,8444053,0
2017-02-23,8.4949,8.5139,8.3522,8.4949,6583577,0
2017-02-24,8.4758,8.5519,8.4282,8.5425,7033649,0
2017-02-27,8.5519,8.6756,8.5328,8.6756,8510906,0
2017-02-28,8.647,8.647,8.5328,8.628,12383893,0
2017-03-01,8.5519,8.628,8.4567,8.5614,7800426,0
2017-03-02,8.5614,8.609,8.4378,8.4378,5499110,0
2017-03-03,8.4187,8.433,8.2571,8.4092,6026512,0
2017-03-06,8.3902,8.4378,8.2856,8.3522,6053221,0
2017-03-07,8.3522,8.3807,8.295,8.3522,7345361,0
2017-03-08,8.3141,8.3331,8.0288,8.0477,9692151,0
2017-03-09,8.0382,8.1143,7.791,7.8574,10984469,0
2017-03-10,7.9527,8.0573,7.7813,7.886,6816470,0
2017-03-13,7.8956,7.9812,7.8385,7.8956,6496706,0
2017-03-14,7.8956,7.9336,7.8098,7.905,6975090,0
2017-03-15,7.9716,8.1809,7.9336,8.1143,6360051,0
2017-03-16,8.1143,8.1429,8.0382,8.0477,6874412,0
2017-03-17,8.0858,8.1429,8.0477,8.0953,5060176,0
2017-03-20,8.1048,8.1333,8.0573,8.0667,3223610,0
2017-03-21,8.0858,8.1143,8.0191,8.0477,6063898,0
2017-03-22,8.0382,8.0667,7.9336,8.0288,5831012,0
2017-03-23,8.0191,8.219,8.0002,8.1238,6939782,0
2017-03-24,8.1238,8.1714,8.0763,8.0858,5403728,0
2017-03-27,8.0477,8.1999,7.9812,8.0573,5704757,0
2017-03-28,8.0573,8.0858,7.9812,8.0097,5189284,0
2017-03-29,8.0072,8.1717,7.9976,8.1717,6052611,0
2017-03-30,8.1619,8.2007,8.0556,8.2007,3540865,0
2017-03-31,8.1813,8.3168,8.1619,8.2103,5224466,0
2017-04-03,8.2007,8.2587,8.1717,8.2394,4672334,0
2017-04-04,8.2394,8.307,8.1813,8.278,4130627,0
2017-04-05,8.2877,8.3748,8.2684,8.2974,5421706,0
2017-04-06,8.2974,8.3748,8.2587,8.3748,8242987,0
2017-04-07,8.3748,8.5005,8.3458,8.4038,5672762,0
2017-04-10,8.4328,8.4521,8.365,8.4424,2838305,0
2017-04-11,8.4618,8.5295,8.4424,8.4811,6791517,0
2017-04-12,8.4908,8.5391,8.4521,8.4811,5348447,0
2017-04-13,8.4811,8.5199,8.4328,8.4618,5746743,0
2017-04-17,8.5005,8.6068,8.4908,8.5972,4555100,0
2017-04-18,8.5681,8.6262,8.5295,8.6262,5192313,0
2017-04-19,8.6068,8.6455,8.5199,8.5391,5489253,0
2017-04-20,8.5391,8.5972,8.5028,8.5875,7991605,0
2017-04-21,8.5778,8.5875,8.5005,8.5295,5549147,0
2017-04-24,8.5875,8.5972,8.2684,8.3844,7262127,0
2017-04-25,8.3844,8.4038,8.307,8.365,8236903,0
2017-04-26,8.3554,8.4231,8.2732,8.2877,4428743,0
2017-04-27,8.2974,8.365,8.2684,8.278,3887539,0
2017-04-28,8.2684,8.2684,8.0363,8.0943,8120198,0
2017-05-01,8.0943,8.1717,8.0411,8.133,7640143,0
2017-05-02,8.133,8.1523,8.0556,8.075,6248113,0
2017-05-03,8.1137,8.1427,7.8525,7.9299,12514454,0
2017-05-04,7.9106,7.9492,7.1949,7.4173,23325074,0
2017-05-05,7.6204,7.6592,7.5044,7.5914,13462383,0
2017-05-08,7.5721,7.6108,7.3206,7.3787,15882764,0
2017-05-09,7.398,7.4705,7.3304,7.4271,18253286,0
2017-05-10,7.398,7.5141,7.3593,7.3787,11575155,0
2017-05-11,7.3593,7.3593,7.2336,7.3014,9941818,0
2017-05-12,7.3014,7.3593,7.224,7.253,7150795,0
2017-05-15,7.3014,7.4753,7.2916,7.3206,8446730,0
2017-05-16,7.311,7.3304,7.1949,7.2433,9276023,0
2017-05-17,7.253,7.3593,7.2143,7.282,8578751,0
2017-05-18,7.2916,7.4077,7.2723,7.3883,7935343,0
2017-05-19,7.3787,7.5914,7.3496,7.5044,10428647,0
2017-05-22,7.5141,7.6204,7.5044,7.5721,10310614,0
2017-05-23,7.6302,7.8525,7.6204,7.7751,25925649,0
2017-05-24,7.7849,7.9299,7.7751,7.9009,13523483,0
2017-05-25,7.9299,8.1233,7.9009,8.0846,27357555,0
2017-05-26,8.0653,8.1137,8.017,8.0556,13112585,0
2017-05-30,8.0363,8.0846,7.9589,7.9686,9961101,0
2017-05-31,7.9686,7.9976,7.8332,7.9976,18407568,0
2017-06-01,7.9492,8.1137,7.8622,7.988,15136572,0
2017-06-02,8.0556,8.1523,8.0266,8.0846,16823717,0
2017-06-05,8.017,8.0556,7.8815,7.9009,7175539,0
2017-06-06,7.9299,7.9299,7.8139,7.8719,7626333,0
2017-06-07,7.8815,8.1088,7.8719,8.104,13592075,0
2017-06-08,8.075,8.1717,7.9492,8.0846,18947150,0
2017-06-09,8.0556,8.1137,7.9589,8.046,16235366,0
2017-06-12,8.0363,8.1765,7.9202,8.0846,20510896,0
2017-06-13,8.104,8.1137,8.0072,8.1137,8801519,0
2017-06-14,8.1427,8.2103,8.104,8.191,8893221,0
2017-06-15,8.1137,8.2587,8.0991,8.1717,8573809,0
2017-06-16,8.191,8.22,8.075,8.0943,10976509,0
2017-06-19,8.104,8.1523,8.0363,8.0846,5907511,0
2017-06-20,8.104,8.1088,7.8622,7.9299,18478562,0
2017-06-21,7.9299,7.9589,7.7172,7.7751,16401243,0
2017-06-22,7.7751,7.7751,7.6204,7.7365,22700923,0
2017-06-23,7.7365,7.8525,7.7075,7.7945,10413050,0
2017-06-26,7.8525,8.133,7.8429,8.0846,9646066,0
2017-06-27,8.075,8.133,7.9396,7.9396,9178509,0
2017-06-28,8.006,8.1535,7.9568,8.124,7698158,0
2017-06-29,8.1338,8.1732,7.9961,8.065,8154507,0
2017-06-30,8.0748,8.1338,8.006,8.006,7587183,0
2017-07-03,8.0453,8.2322,8.0158,8.2223,3205992,0
2017-07-05,8.2125,8.2813,8.0453,8.065,8435635,0
2017-07-06,8.0158,8.1338,7.9666,7.9765,5773540,0
2017-07-07,7.9863,8.0355,7.9174,8.006,4645986,0
2017-07-10,8.0158,8.1043,7.8289,7.8486,11786531,0
2017-07-11,7.8584,7.8781,7.765,7.7994,6117313,0
2017-07-12,7.8879,8.065,7.8879,7.9863,6610973,0
2017-07-13,7.9863,8.0355,7.9568,8.0158,9658486,0
2017-07-14,8.0256,8.2223,8.0256,8.2125,8205275,0
2017-07-17,8.2322,8.3404,8.183,8.2912,7022894,0
2017-07-18,8.2715,8.3207,8.1928,8.2617,5621795,0
2017-07-19,8.2715,8.3502,8.2273,8.3404,5079914,0
2017-07-20,8.3404,8.3502,8.2715,8.2912,5809683,0
2017-07-21,8.2715,8.3158,8.183,8.2813,4760491,0
2017-07-24,8.2813,8.3305,8.2223,8.2617,3697607,0
2017-07-25,8.2715,8.2715,8.1535,8.2125,10227172,0
2017-07-26,8.2223,8.2518,8.1338,8.1928,9980810,0
2017-07-27,8.1928,8.3207,8.0945,8.183,11023244,0
2017-07-28,8.1928,8.2568,8.124,8.1338,8121877,0
2017-07-31,8.1437,8.183,8.0945,8.1732,8049771,0
2017-08-01,8.1928,8.3502,8.183,8.3207,10399386,0
2017-08-02,8.3207,8.3502,8.1928,8.2223,8525696,0
2017-08-03,8.183,8.419,8.183,8.419,8223358,0
2017-08-04,8.3994,8.5026,8.3502,8.4584,6800792,0
2017-08-07,8.4682,8.4977,8.3994,8.419,5444647,0
2017-08-08,8.3699,8.4584,8.301,8.4485,7175256,0
2017-08-09,8.3994,8.5272,8.3305,8.3502,10320590,0
2017-08-10,8.301,8.4043,8.2813,8.3305,7332320,0
2017-08-11,8.2813,8.3207,8.1437,8.1928,11199618,0
2017-08-14,8.2518,8.4092,8.242,8.3502,9362041,0
2017-08-15,8.3305,8.3404,8.183,8.3404,10674574,0
2017-08-16,8.3502,8.5666,8.3404,8.4879,11248977,0
2017-08-17,8.4584,8.5272,8.3797,8.3797,6873898,0
2017-08-18,8.3502,8.3502,8.2027,8.242,11348672,0
2017-08-21,8.2813,8.4387,8.242,8.4289,5061140,0
2017-08-22,8.4387,8.4977,8.3748,8.3797,4694056,0
2017-08-23,8.3895,8.5026,8.301,8.4781,7572824,0
2017-08-24,8.4879,8.6059,8.4092,8.419,6600093,0
2017-08-25,8.4584,8.4633,8.3404,8.3994,8720872,0
2017-08-28,8.419,8.4485,8.242,8.2813,8293543,0
2017-08-29,8.2912,8.3207,8.2027,8.242,5422826,0
2017-08-30,8.2125,8.2568,8.1879,8.2223,4533954,0
2017-08-31,8.2322,8.36,8.2125,8.301,14755511,0
2017-09-01,8.3109,8.4338,8.2617,8.3895,7511794,0
2017-09-05,8.4092,8.5371,8.3895,8.4485,10161021,0
2017-09-06,8.4584,8.5371,8.4387,8.4682,6860141,0
2017-09-07,8.4879,8.5617,8.4289,8.4781,9124689,0
2017-09-08,8.4584,8.5665,8.4535,8.5076,6954185,0
2017-09-11,8.4977,8.5666,8.4485,8.4682,10712661,0
2017-09-12,8.4977,8.5371,8.3699,8.3994,7497290,0
2017-09-13,8.3994,8.4682,8.3551,8.4485,8789020,0
2017-09-14,8.4584,8.4879,8.3797,8.4485,8009524,0
2017-09-15,8.5076,8.5371,8.4141,8.5371,9873370,0
2017-09-18,8.5469,8.5666,8.4682,8.5272,9913053,0
2017-09-19,8.5272,8.542,8.419,8.4584,9295126,0
2017-09-20,8.4879,8.4977,8.2961,8.36,10193987,0
2017-09-21,8.3502,8.3945,8.3502,8.3502,7063955,0
2017-09-22,8.3502,8.3895,8.2518,8.2617,5016283,0
2017-09-25,8.2715,8.4289,8.2666,8.3305,8273555,0
2017-09-26,8.3207,8.3895,8.2813,8.3404,7868290,0
2017-09-27,8.3404,8.36,8.1732,8.2125,11120638,0
2017-09-28,8.22,8.33,8.195,8.32,4721132,0
2017-09-29,8.33,8.37,8.27,8.29,5840440,0
2017-10-02,8.32,8.39,8.25,8.37,5492208,0
2017-10-03,8.38,8.48,8.355,8.48,9555822,0
2017-10-04,8.48,8.54,8.41,8.53,12590257,0
2017-10-05,8.56,8.57,8.33,8.35,19466044,0
2017-10-06,8.32,8.33,8.245,8.29,9573036,0
2017-10-09,8.3,8.37,8.29,8.35,5359474,0
2017-10-10,8.36,8.44,8.29,8.36,12232458,0
2017-10-11,8.36,8.4,8.29,8.36,12200452,0
2017-10-12,8.36,8.4,8.31,8.38,8265594,0
2017-10-13,8.4,8.53,8.37,8.41,12915090,0
2017-10-16,8.44,8.47,8.24,8.26,11402245,0
2017-10-17,8.26,8.295,8.16,8.22,14557556,0
2017-10-18,8.21,8.26,8.1,8.23,14020237,0
2017-10-19,8.2,8.26,8.09,8.11,16941833,0
2017-10-20,8.14,8.14,8,8.06,16051213,0
2017-10-23,8.08,8.1,7.96,7.97,7882094,0
2017-10-24,7.96,8.02,7.92,7.95,9015073,0
2017-10-25,7.93,7.95,7.8,7.8,6499006,0
2017-10-26,7.86,7.86,7.68,7.75,12138023,0
2017-10-27,7.73,7.945,7.7,7.89,15714618,0
2017-10-30,7.85,7.92,7.77,7.82,8868474,0
2017-10-31,7.81,7.89,7.76,7.89,9655416,0
2017-11-01,7.87,7.91,7.82,7.87,8887517,0
2017-11-02,7.88,8.01,7.86,7.92,9765986,0
2017-11-03,7.89,7.93,7.82,7.92,6678632,0
2017-11-06,7.9,8.08,7.89,8.06,12604325,0
2017-11-07,8,8.05,7.95,8.03,8626295,0
2017-11-08,8.07,8.21,8.03,8.11,6846173,0
2017-11-09,8,8.215,8,8.17,5194832,0
2017-11-10,8.11,8.23,8.11,8.21,7099573,0
