Date,Open,High,Low,Close,Volume,OpenInt
2011-05-09,10.398,10.666,10.348,10.564,1277775,0
2011-05-10,10.541,10.788,10.514,10.71,738433,0
2011-05-11,10.716,10.716,10.536,10.552,427378,0
2011-05-12,10.47,10.599,10.42,10.504,374850,0
2011-05-13,10.48,10.716,10.333,10.628,576261,0
2011-05-16,10.57,10.634,10.508,10.611,357080,0
2011-05-17,10.793,10.793,10.318,10.362,543617,0
2011-05-18,10.367,10.57,10.295,10.514,643980,0
2011-05-19,10.57,10.641,10.42,10.574,290665,0
2011-05-20,10.641,10.716,10.543,10.599,292198,0
2011-05-23,10.44,10.657,10.298,10.508,301957,0
2011-05-24,10.57,10.593,10.398,10.48,301331,0
2011-05-25,10.523,10.541,10.42,10.519,204999,0
2011-05-26,10.611,10.616,10.456,10.48,211691,0
2011-05-27,10.514,10.611,10.47,10.53,183321,0
2011-05-31,10.64,10.667,10.563,10.589,232427,0
2011-06-01,10.53,10.765,10.53,10.765,290661,0
2011-06-02,10.765,10.765,10.543,10.666,323893,0
2011-06-03,10.543,10.666,10.519,10.577,357870,0
2011-06-06,10.548,10.599,10.344,10.447,344280,0
2011-06-07,10.374,10.466,10.298,10.367,381875,0
2011-06-08,10.358,10.466,10.314,10.327,218629,0
2011-06-09,10.382,10.641,10.324,10.641,535016,0
2011-06-10,10.634,10.701,10.432,10.682,472771,0
2011-06-13,10.682,10.682,10.374,10.391,499493,0
2011-06-14,10.519,10.682,10.348,10.514,410893,0
2011-06-15,10.634,10.788,10.44,10.523,525886,0
2011-06-16,10.614,10.716,10.479,10.559,259774,0
2011-06-17,10.634,10.666,10.519,10.523,170799,0
2011-06-20,10.519,10.641,10.416,10.519,174620,0
2011-06-21,10.611,10.769,10.432,10.71,306122,0
2011-06-22,10.666,11.082,10.662,11.078,284973,0
2011-06-23,10.8,11.056,10.666,10.882,295756,0
2011-06-24,10.911,10.911,10.773,10.833,147138,0
2011-06-27,10.911,11.056,10.793,10.833,231100,0
2011-06-28,10.882,10.906,10.695,10.843,201741,0
2011-06-29,10.765,11.018,10.692,10.92,278522,0
2011-06-30,10.995,11.05,10.882,11.002,294274,0
2011-07-01,10.993,11.291,10.87,11.219,136325,0
2011-07-05,11.138,11.301,11.005,11.266,283861,0
2011-07-06,11.272,11.301,11.089,11.168,342722,0
2011-07-07,11.272,11.378,11.13,11.149,397218,0
2011-07-08,11.154,11.378,11.154,11.254,396084,0
2011-07-11,11.322,11.329,10.821,11.056,266200,0
2011-07-12,11.051,11.291,10.988,11.284,146831,0
2011-07-13,11.273,11.346,11.038,11.071,344591,0
2011-07-14,11.165,11.286,11.082,11.097,191243,0
2011-07-15,11.25,11.489,11.18,11.489,205854,0
2011-07-18,11.478,11.66,11.283,11.449,200688,0
2011-07-19,11.646,11.945,11.553,11.713,330007,0
2011-07-20,11.758,11.865,11.607,11.806,276618,0
2011-07-21,12.03,12.159,11.844,11.972,468528,0
2011-07-22,11.968,11.968,11.769,11.931,344924,0
2011-07-25,12.053,12.057,11.653,11.911,376515,0
2011-07-26,11.906,12.073,11.804,11.809,468425,0
2011-07-27,11.829,11.88,11.53,11.602,373088,0
2011-07-28,11.25,11.981,10.732,11.473,425592,0
2011-07-29,11.464,11.536,11.069,11.473,225541,0
2011-08-01,11.541,11.664,11.316,11.442,331767,0
2011-08-02,11.357,11.575,11.135,11.24,152091,0
2011-08-03,11.266,11.284,10.788,11.138,373039,0
2011-08-04,10.932,11.266,10.541,10.662,453962,0
2011-08-05,10.743,10.743,9.2192,10.49,672097,0
2011-08-08,9.753,10.326,8.9612,9.656,301704,0
2011-08-09,9.992,10.666,9.3963,9.876,406708,0
2011-08-10,9.876,10.483,9.79,10.274,283056,0
2011-08-11,10.443,10.693,10.205,10.666,250527,0
2011-08-12,10.849,11.118,10.706,10.793,131462,0
2011-08-15,11.123,11.199,10.914,11.168,254892,0
2011-08-16,11.168,11.168,10.788,10.87,184442,0
2011-08-17,10.961,11.329,10.901,11.138,178581,0
2011-08-18,11.011,11.069,10.602,10.845,150960,0
2011-08-19,10.91,11.149,10.53,10.58,144841,0
2011-08-22,10.993,10.993,9.987,10.139,139668,0
2011-08-23,10.361,10.772,10.199,10.753,156171,0
2011-08-24,10.753,11.193,10.688,11.154,104736,0
2011-08-25,11.296,11.322,10.845,10.997,154648,0
2011-08-26,10.95,11.165,10.793,11.103,62770,0
2011-08-29,11.296,11.798,11.138,11.664,268777,0
2011-08-30,11.575,11.627,11.191,11.224,229602,0
2011-08-31,11.25,11.457,11.167,11.342,130942,0
2011-09-01,11.368,11.448,11.056,11.283,37954,0
2011-09-02,11.114,11.37,10.969,11.218,79483,0
2011-09-06,11.028,11.347,10.914,11.224,94331,0
2011-09-07,11.339,11.339,10.942,11.105,52926,0
2011-09-08,11.118,11.165,10.967,11.028,115271,0
2011-09-09,10.92,11.219,10.92,10.961,93710,0
2011-09-12,10.914,11.089,10.716,10.784,70431,0
2011-09-13,10.91,11.103,10.693,10.981,127246,0
2011-09-14,11.186,11.215,11.028,11.118,69812,0
2011-09-15,11.193,11.306,11.043,11.123,121443,0
2011-09-16,11.144,11.186,11.043,11.118,71370,0
2011-09-19,11.094,11.094,10.713,11.011,83018,0
2011-09-20,11.138,11.186,10.926,11.112,105232,0
2011-09-21,11.033,11.049,10.713,10.713,132318,0
2011-09-22,10.366,10.366,10.075,10.257,284465,0
2011-09-23,10.159,10.257,9.9,9.95,214655,0
2011-09-26,10.016,10.234,9.95,10.184,85055,0
2011-09-27,11.149,11.168,10.536,10.743,192019,0
2011-09-28,10.884,10.92,10.626,10.716,112811,0
2011-09-29,10.865,10.889,10.566,10.688,192799,0
2011-09-30,10.661,10.702,10.536,10.577,68826,0
2011-10-03,10.559,10.559,9.651,9.849,232516,0
2011-10-04,9.653,10.245,9.3895,10.183,181233,0
2011-10-05,10.384,10.662,10.189,10.556,122949,0
2011-10-06,10.583,11.099,10.574,11.043,148357,0
2011-10-07,11.099,11.099,10.839,10.928,55195,0
2011-10-10,11.078,11.24,11.043,11.173,169723,0
2011-10-11,11.199,11.322,11.043,11.236,99043,0
2011-10-12,11.219,11.494,11.219,11.378,143159,0
2011-10-13,11.219,11.424,11.215,11.383,99074,0
2011-10-14,11.479,11.485,11.285,11.416,77325,0
2011-10-17,11.362,11.47,11.275,11.336,76810,0
2011-10-18,11.306,11.418,11.107,11.397,63022,0
2011-10-19,11.515,11.515,11.209,11.261,108442,0
2011-10-20,10.898,11.499,10.898,11.272,120878,0
2011-10-21,11.364,11.416,11.203,11.411,83227,0
2011-10-24,11.423,11.889,11.272,11.697,211914,0
2011-10-25,11.697,11.759,11.495,11.636,129943,0
2011-10-26,11.759,11.777,11.376,11.687,209226,0
2011-10-27,11.843,11.957,11.499,11.636,117361,0
2011-10-28,11.515,11.837,11.448,11.719,94108,0
2011-10-31,11.545,11.664,11.502,11.575,49074,0
2011-11-01,11.448,11.546,10.934,11.39,164295,0
2011-11-02,11.332,11.358,11.135,11.272,66326,0
2011-11-03,11.448,11.448,11.183,11.189,45056,0
2011-11-04,11.095,11.235,10.671,10.947,139350,0
2011-11-07,10.766,11.197,10.766,10.937,73234,0
2011-11-08,10.922,11.038,10.799,10.937,97236,0
2011-11-09,10.799,10.974,10.614,10.658,106997,0
2011-11-10,10.729,10.922,10.438,10.522,121017,0
2011-11-11,10.574,10.667,10.459,10.527,101680,0
2011-11-14,10.484,10.538,10.407,10.492,113729,0
2011-11-15,10.551,10.589,10.509,10.548,138874,0
2011-11-16,10.556,10.671,10.509,10.563,103827,0
2011-11-17,10.771,11.423,10.771,11.095,364861,0
2011-11-18,11.189,11.317,11.135,11.218,237974,0
2011-11-21,11.218,11.285,10.928,10.969,117878,0
2011-11-22,10.985,11.032,10.725,10.822,201247,0
2011-11-23,10.74,10.828,10.563,10.563,108266,0
2011-11-25,10.563,10.762,10.538,10.538,45929,0
2011-11-28,10.702,10.762,10.5,10.542,130601,0
2011-11-29,10.589,11.072,10.407,10.912,258087,0
2011-11-30,11.194,11.194,10.72,10.789,214768,0
2011-12-01,10.928,10.937,10.635,10.771,140817,0
2011-12-02,10.903,11.043,10.756,10.854,97058,0
2011-12-05,10.953,11.056,10.74,10.74,183490,0
2011-12-06,10.789,10.938,10.743,10.859,116087,0
2011-12-07,10.859,10.87,10.762,10.814,114484,0
2011-12-08,10.782,10.849,10.563,10.671,117513,0
2011-12-09,10.771,10.87,10.744,10.799,159770,0
2011-12-12,10.818,10.854,10.693,10.776,147120,0
2011-12-13,10.845,10.947,10.776,10.807,106210,0
2011-12-14,10.729,10.807,10.407,10.542,221705,0
2011-12-15,10.601,10.683,10.407,10.411,127570,0
2011-12-16,10.744,10.835,10.604,10.74,118220,0
2011-12-19,10.799,10.799,10.589,10.693,111286,0
2011-12-20,10.771,10.916,10.771,10.839,74703,0
2011-12-21,10.928,11.032,10.835,10.903,139283,0
2011-12-22,10.876,10.992,10.828,10.922,239389,0
2011-12-23,10.985,11.183,10.876,11.072,173518,0
2011-12-27,11.15,11.189,11.009,11.135,163348,0
2011-12-28,11.189,11.197,11.108,11.146,75357,0
2011-12-29,11.214,11.395,11.135,11.37,122832,0
2011-12-30,11.373,11.674,11.296,11.541,124081,0
2012-01-03,11.709,11.952,11.671,11.812,243803,0
2012-01-04,11.947,12.343,11.88,12.02,558921,0
2012-01-05,12.091,12.446,12.046,12.38,324786,0
2012-01-06,12.384,12.582,12.177,12.393,282558,0
2012-01-09,12.385,12.619,12.305,12.412,213364,0
2012-01-10,12.457,12.59,12.398,12.561,181897,0
2012-01-11,12.526,12.721,12.384,12.464,378050,0
2012-01-12,12.5,12.608,12.122,12.537,249544,0
2012-01-13,12.469,12.51,12.275,12.488,137672,0
2012-01-17,12.516,12.718,12.484,12.66,181145,0
2012-01-18,12.608,12.713,12.488,12.654,179147,0
2012-01-19,12.684,12.733,12.617,12.697,207099,0
2012-01-20,10.982,11.424,10.668,11.215,2016042,0
2012-01-23,11.206,11.624,11.029,11.597,802160,0
2012-01-24,11.534,11.685,11.337,11.685,330855,0
2012-01-25,11.645,11.869,11.424,11.652,475470,0
2012-01-26,11.597,11.64,11.375,11.442,246496,0
2012-01-27,11.385,11.442,11.172,11.29,266954,0
2012-01-30,11.251,11.407,11.172,11.251,157532,0
2012-01-31,11.25,11.407,10.966,11.238,283261,0
2012-02-01,11.251,11.439,11.19,11.257,183236,0
2012-02-02,11.28,11.439,11.211,11.341,138796,0
2012-02-03,11.348,11.453,11.172,11.225,179815,0
2012-02-06,11.179,11.199,11.126,11.167,133012,0
2012-02-07,11.131,11.337,11.126,11.237,129730,0
2012-02-08,11.241,11.29,11.146,11.167,213276,0
2012-02-09,11.241,11.251,10.967,11.05,256989,0
2012-02-10,10.961,11.099,10.882,10.906,195173,0
2012-02-13,10.982,11.078,10.884,10.936,161051,0
2012-02-14,10.936,10.998,10.891,10.924,241402,0
2012-02-15,11.002,11.119,10.884,11.002,156476,0
2012-02-16,11.061,11.211,10.982,11.185,130927,0
2012-02-17,11.251,11.778,11.237,11.693,398345,0
2012-02-21,11.73,11.906,11.685,11.782,299386,0
2012-02-22,11.702,11.702,11.471,11.497,183451,0
2012-02-23,11.449,11.661,11.449,11.571,343720,0
2012-02-24,11.629,11.652,11.545,11.561,247465,0
2012-02-27,11.545,11.575,11.492,11.497,117766,0
2012-02-28,11.565,11.751,11.471,11.492,136081,0
2012-02-29,11.524,11.545,11.464,11.518,85586,0
2012-03-01,11.545,11.677,11.492,11.661,83700,0
2012-03-02,11.677,11.81,11.677,11.736,204837,0
2012-03-05,11.768,11.768,11.453,11.593,182901,0
2012-03-06,11.465,11.597,11.364,11.465,113786,0
2012-03-07,11.474,11.629,11.453,11.587,47325,0
2012-03-08,11.629,11.652,11.54,11.581,57922,0
2012-03-09,11.597,11.747,11.597,11.716,71587,0
2012-03-12,11.677,11.677,11.453,11.55,150173,0
2012-03-13,11.629,11.664,11.534,11.593,130500,0
2012-03-14,11.671,11.757,11.581,11.608,67445,0
2012-03-15,11.593,11.652,11.545,11.587,76793,0
2012-03-16,11.64,11.64,11.379,11.439,110062,0
2012-03-19,11.465,11.497,11.284,11.329,165567,0
2012-03-20,11.28,11.597,11.199,11.553,168297,0
2012-03-21,11.587,11.613,11.412,11.523,106399,0
2012-03-22,11.449,11.465,11.199,11.306,138283,0
2012-03-23,11.247,11.417,11.185,11.379,115739,0
2012-03-26,11.517,11.741,11.508,11.657,110550,0
2012-03-27,11.72,11.757,11.613,11.747,128512,0
2012-03-28,11.73,11.757,11.664,11.751,105916,0
2012-03-29,11.685,11.757,11.608,11.693,88246,0
2012-03-30,11.698,11.758,11.653,11.736,91095,0
2012-04-02,11.693,11.794,11.677,11.782,92530,0
2012-04-03,11.808,11.862,11.72,11.748,128271,0
2012-04-04,11.777,11.808,11.677,11.693,47448,0
2012-04-05,11.758,11.764,11.677,11.717,41096,0
2012-04-09,11.72,11.741,11.652,11.664,110452,0
2012-04-10,11.636,11.688,11.412,11.442,75754,0
2012-04-11,11.54,11.565,11.172,11.211,157111,0
2012-04-12,11.199,11.28,11.078,11.247,205958,0
2012-04-13,11.201,11.278,11.147,11.147,68227,0
2012-04-16,11.172,11.193,11.04,11.099,93905,0
2012-04-17,11.098,11.487,11.044,11.453,182911,0
2012-04-18,11.481,11.597,11.412,11.54,177056,0
2012-04-19,11.545,11.581,11.492,11.565,77818,0
2012-04-20,11.956,12.393,11.862,12.282,964600,0
2012-04-23,12.235,12.421,11.999,12.323,453619,0
2012-04-24,12.339,12.47,12.154,12.417,384294,0
2012-04-25,12.393,12.421,12.303,12.393,446554,0
2012-04-26,12.575,12.582,12.19,12.209,288659,0
2012-04-27,12.241,12.323,12.116,12.182,144535,0
2012-04-30,12.215,12.439,12.189,12.309,211770,0
2012-05-01,12.323,12.482,12.222,12.345,353378,0
2012-05-02,12.246,12.384,12.168,12.222,180177,0
2012-05-03,12.241,12.262,12.017,12.196,144017,0
2012-05-04,12.091,12.209,11.924,12.022,181958,0
2012-05-07,12.011,12.039,11.704,12.011,194779,0
2012-05-08,12.031,12.039,11.578,11.732,153282,0
2012-05-09,11.602,11.803,11.492,11.792,164854,0
2012-05-10,11.841,11.9,11.664,11.781,104449,0
2012-05-11,11.685,11.748,11.562,11.677,81868,0
2012-05-14,11.59,11.59,11.239,11.306,219279,0
2012-05-15,11.409,11.409,10.999,11.103,263700,0
2012-05-16,11.049,11.049,10.689,10.78,330950,0
2012-05-17,10.736,10.78,10.229,10.399,359185,0
2012-05-18,10.391,10.501,10.141,10.32,207782,0
2012-05-21,10.331,10.803,10.331,10.747,194526,0
2012-05-22,10.836,10.935,10.561,10.601,104802,0
2012-05-23,10.589,10.634,10.378,10.577,72618,0
2012-05-24,10.654,10.682,10.221,10.492,126555,0
2012-05-25,10.463,10.601,10.32,10.382,81680,0
2012-05-29,10.529,10.803,10.403,10.693,196438,0
2012-05-30,10.664,10.78,10.403,10.479,79689,0
2012-05-31,10.509,10.602,10.336,10.437,105934,0
2012-06-01,10.276,10.355,10.053,10.157,188473,0
2012-06-04,10.076,10.294,9.741,9.866,207662,0
2012-06-05,9.851,10.113,9.779,10.031,69912,0
2012-06-06,10.151,10.458,10.141,10.391,117473,0
2012-06-07,10.497,10.654,10.399,10.447,167399,0
2012-06-08,10.338,10.44,10.238,10.326,72121,0
2012-06-11,10.391,10.391,10.13,10.195,74496,0
2012-06-12,10.195,10.344,10.116,10.161,43499,0
2012-06-13,10.238,10.238,9.955,10.048,200464,0
2012-06-14,9.987,10.063,9.713,9.846,215350,0
2012-06-15,9.846,9.906,9.713,9.866,140765,0
2012-06-18,9.851,9.851,9.658,9.779,202223,0
2012-06-19,9.681,10.083,9.681,10.048,103120,0
2012-06-20,10.116,10.262,9.955,10.003,119248,0
2012-06-21,10.01,10.083,9.375,9.4789,438935,0
2012-06-22,9.531,9.62,9.4177,9.4449,175591,0
2012-06-25,9.4177,9.4177,9.0515,9.2107,238286,0
2012-06-26,9.2049,9.4294,9.1282,9.3954,96064,0
2012-06-27,9.518,9.709,9.4614,9.681,82867,0
2012-06-28,9.658,9.758,9.654,9.67,73099,0
2012-06-29,9.793,10.005,9.768,9.955,134293,0
2012-07-02,10.116,10.331,10.048,10.31,173767,0
2012-07-03,10.391,10.499,10.313,10.399,89090,0
2012-07-05,10.42,10.522,10.302,10.318,128393,0
2012-07-06,10.15,10.399,10.12,10.212,83883,0
2012-07-09,10.305,10.37,10.167,10.355,80854,0
2012-07-10,10.501,10.553,10.294,10.419,124497,0
2012-07-11,10.479,10.769,10.391,10.601,133094,0
2012-07-12,10.693,10.698,10.484,10.529,116486,0
2012-07-13,10.623,10.702,10.54,10.589,79480,0
2012-07-16,10.664,10.698,10.553,10.664,152666,0
2012-07-17,10.668,11.135,10.668,10.991,203786,0
2012-07-18,11.047,11.113,10.837,11.036,162543,0
2012-07-19,11.113,11.233,10.882,11.102,140308,0
2012-07-20,11.261,11.31,11.047,11.188,299363,0
2012-07-23,11.073,11.188,10.937,11.148,239398,0
2012-07-24,11.188,11.277,11.073,11.131,295583,0
2012-07-25,11.215,11.215,10.894,10.937,386673,0
2012-07-26,11.051,11.051,10.602,10.673,238872,0
2012-07-27,10.837,10.905,10.602,10.668,83421,0
2012-07-30,10.68,10.82,10.602,10.685,164059,0
2012-07-31,10.716,10.768,10.437,10.489,214297,0
2012-08-01,10.432,10.488,10.176,10.336,192087,0
2012-08-02,10.176,10.207,10.036,10.094,188145,0
2012-08-03,10.222,10.391,10.159,10.308,94879,0
2012-08-06,10.348,10.377,10.073,10.266,101251,0
2012-08-07,10.308,10.46,10.308,10.42,101275,0
2012-08-08,10.414,10.488,10.308,10.362,72984,0
2012-08-09,10.377,10.46,10.324,10.403,55875,0
2012-08-10,10.318,10.391,10.302,10.358,36593,0
2012-08-13,10.342,10.432,10.195,10.239,113597,0
2012-08-14,10.263,10.263,10.15,10.207,89338,0
2012-08-15,10.229,10.313,10.15,10.251,56807,0
2012-08-16,10.233,10.263,10.207,10.222,75756,0
2012-08-17,10.212,10.514,10.183,10.503,91253,0
2012-08-20,10.465,10.582,10.432,10.499,110551,0
2012-08-21,10.514,10.514,10.318,10.384,77667,0
2012-08-22,10.391,10.391,10.155,10.233,100120,0
2012-08-23,10.212,10.308,10.114,10.138,104466,0
2012-08-24,10.15,10.399,10.094,10.2,82413,0
2012-08-27,10.2,10.369,10.159,10.245,71507,0
2012-08-28,10.263,10.308,10.159,10.271,60701,0
2012-08-29,10.266,10.266,10.15,10.222,46786,0
2012-08-30,10.245,10.245,10.105,10.155,69932,0
2012-08-31,10.204,10.231,10.034,10.121,131030,0
2012-09-04,10.105,10.12,10.014,10.058,111928,0
2012-09-05,10.072,10.174,10.063,10.157,71652,0
2012-09-06,10.207,10.285,10.048,10.2,57207,0
2012-09-07,10.212,10.377,10.15,10.362,47484,0
2012-09-10,10.432,10.634,10.348,10.602,78654,0
2012-09-11,10.634,10.702,10.176,10.353,204867,0
2012-09-12,10.495,10.495,10.259,10.384,84602,0
2012-09-13,10.448,10.527,10.298,10.414,128870,0
2012-09-14,10.391,10.685,10.362,10.63,163732,0
2012-09-17,10.623,10.854,10.527,10.719,182849,0
2012-09-18,10.719,10.844,10.514,10.719,112621,0
2012-09-19,10.758,10.859,10.499,10.825,99741,0
2012-09-20,10.848,10.915,10.685,10.831,98584,0
2012-09-21,10.702,10.928,10.68,10.692,119009,0
2012-09-24,10.63,10.63,10.488,10.544,89375,0
2012-09-25,10.658,10.658,10.432,10.47,124435,0
2012-09-26,10.441,10.481,10.228,10.38,151190,0
2012-09-27,10.489,10.572,10.38,10.5,71366,0
2012-09-28,10.52,10.583,10.358,10.526,52440,0
2012-10-01,10.623,10.799,10.574,10.596,85268,0
2012-10-02,10.702,10.844,10.629,10.731,113254,0
2012-10-03,10.768,10.854,10.768,10.768,106555,0
2012-10-04,10.756,10.872,10.687,10.716,70846,0
2012-10-05,10.854,10.854,10.522,10.536,106949,0
2012-10-08,10.527,10.651,10.499,10.514,75337,0
2012-10-09,10.553,10.685,10.488,10.544,100195,0
2012-10-10,10.574,10.602,10.29,10.384,139551,0
2012-10-11,10.488,10.623,10.46,10.514,107334,0
2012-10-12,10.5,10.779,10.5,10.716,170057,0
2012-10-15,10.753,10.799,10.63,10.714,101440,0
2012-10-16,10.77,10.854,10.662,10.82,172638,0
2012-10-17,10.77,10.894,10.77,10.894,93171,0
2012-10-18,10.917,10.931,10.797,10.882,134333,0
2012-10-19,9.866,10.034,8.8737,9.0941,1646929,0
2012-10-22,9.3012,9.3012,8.083,8.5016,1183920,0
2012-10-23,8.441,8.9138,8.4316,8.9011,502447,0
2012-10-24,8.9083,9.0184,8.5999,8.6533,238724,0
2012-10-25,8.7571,8.849,8.6624,8.7571,373196,0
2012-10-26,8.5651,8.7043,8.338,8.4367,307042,0
2012-10-31,8.2783,8.4393,8.1073,8.3353,313359,0
2012-11-01,8.1984,8.6533,8.1984,8.4883,194813,0
2012-11-02,8.5651,8.6044,8.2051,8.2922,129864,0
2012-11-05,8.2783,8.3683,8.1352,8.2922,118726,0
2012-11-06,8.3147,8.3147,8.158,8.2051,136683,0
2012-11-07,8.1352,8.3051,7.9083,8.0938,235340,0
2012-11-08,8.012,8.3346,7.8783,7.9199,157898,0
2012-11-09,7.8562,8.1175,7.7631,7.8734,190908,0
2012-11-12,7.8562,7.8967,7.4612,7.5768,211716,0
2012-11-13,7.3569,7.6182,7.3216,7.611,243010,0
2012-11-14,7.6865,7.7794,7.3502,7.4728,183528,0
2012-11-15,7.5304,7.5712,7.3569,7.4955,226741,0
2012-11-16,7.4955,8.012,7.241,7.9256,305816,0
2012-11-19,7.9665,8.2922,7.8856,8.1984,182017,0
2012-11-20,8.2446,8.4722,8.1352,8.2514,145336,0
2012-11-21,8.1698,8.3622,8.0071,8.3433,155731,0
2012-11-23,8.402,8.5364,8.1758,8.4541,112651,0
2012-11-26,8.384,8.4843,8.2973,8.384,72508,0
2012-11-27,8.3683,8.467,8.1058,8.4132,144996,0
2012-11-28,8.2973,8.402,8.2783,8.3268,98069,0
2012-11-29,8.3147,8.4488,8.0424,8.1058,158375,0
2012-11-30,8.0188,8.1386,7.9531,8.0769,151308,0
2012-12-03,8.0761,8.4132,8.0071,8.158,224829,0
2012-12-04,8.1605,8.2086,7.8464,7.8652,151784,0
2012-12-05,7.8497,7.8913,7.6524,7.7217,171020,0
2012-12-06,7.6293,7.7273,7.4201,7.5537,203212,0
2012-12-07,7.6404,7.6865,7.4612,7.5483,151217,0
2012-12-10,7.4324,7.5195,6.9556,7.2988,390740,0
2012-12-11,7.2919,7.5887,7.1872,7.5483,291115,0
2012-12-12,7.5537,7.5537,7.3442,7.49,206284,0
2012-12-13,7.3912,7.5367,7.3737,7.4377,133889,0
2012-12-14,7.3442,7.4201,7.0308,7.286,307973,0
2012-12-17,7.286,7.4074,7.2055,7.2624,215930,0
2012-12-18,7.2228,7.6865,7.2108,7.6356,346588,0
2012-12-19,7.6062,7.6994,7.4145,7.5304,285623,0
2012-12-20,7.5015,7.7631,7.3101,7.7399,261090,0
2012-12-21,7.4728,7.6865,7.4549,7.5195,161034,0
2012-12-24,7.3216,7.4324,7.3216,7.3791,101422,0
2012-12-26,7.3569,7.4782,7.3216,7.3332,135665,0
2012-12-27,7.4029,7.4201,7.159,7.2517,204220,0
2012-12-28,7.2055,7.3101,7.0308,7.2228,194762,0
2012-12-31,7.1293,7.49,7.0545,7.4549,422538,0
2013-01-02,7.7273,7.8383,7.5887,7.7509,227534,0
2013-01-03,7.7631,8.2213,7.611,8.158,275404,0
2013-01-04,8.1883,8.3502,8.0424,8.3076,167279,0
2013-01-07,8.3346,8.3346,8.0179,8.1293,158521,0
2013-01-08,8.1175,8.2281,8.1099,8.1984,105876,0
2013-01-09,8.1386,8.3563,8.1193,8.2913,205573,0
2013-01-10,8.2783,8.6044,8.2783,8.541,130068,0
2013-01-11,8.5125,8.5999,8.3208,8.3908,98678,0
2013-01-14,8.3683,8.402,8.1917,8.1984,126111,0
2013-01-15,8.1917,8.4722,8.142,8.4264,173910,0
2013-01-16,8.4541,8.5589,8.3683,8.4083,135174,0
2013-01-17,8.4601,8.5016,8.3787,8.441,152386,0
2013-01-18,7.6922,7.8949,7.2957,7.6453,852868,0
2013-01-22,7.7273,7.7744,7.5241,7.6007,334238,0
2013-01-23,7.6222,7.7868,7.6158,7.6573,224932,0
2013-01-24,7.8432,7.8432,7.6404,7.6524,183098,0
2013-01-25,7.6691,7.7582,7.6086,7.7169,224061,0
2013-01-28,7.7639,7.9589,7.6086,7.7639,281104,0
2013-01-29,7.7344,7.9,7.7105,7.8169,184634,0
2013-01-30,7.8,7.8594,7.7464,7.8105,108082,0
2013-01-31,7.8236,8.0533,7.8105,7.8652,266512,0
2013-02-01,7.8528,7.9174,7.7941,7.8594,107894,0
2013-02-04,7.8358,8.0006,7.8,7.8236,135578,0
2013-02-05,7.9066,7.9066,7.8,7.8,98341,0
2013-02-06,7.7941,7.9125,7.7868,7.8701,143791,0
2013-02-07,7.8064,7.9299,7.8064,7.8236,118942,0
2013-02-08,7.8169,7.8824,7.6755,7.7344,151990,0
2013-02-11,7.6857,7.7169,7.5266,7.5919,189301,0
2013-02-12,7.6158,7.7518,7.6158,7.6634,78354,0
2013-02-13,7.6634,7.875,7.6158,7.8105,153872,0
2013-02-14,7.7868,7.8528,7.7464,7.7941,80941,0
2013-02-15,7.7464,7.8,7.7217,7.7518,60452,0
2013-02-19,7.7582,7.7763,7.6573,7.7279,108556,0
2013-02-20,7.6994,7.7217,7.4681,7.5155,132137,0
2013-02-21,7.5155,7.5451,7.3617,7.4852,127820,0
2013-02-22,7.4558,7.6755,7.4494,7.6573,65525,0
2013-02-25,7.7057,7.9249,7.6755,7.7217,229224,0
2013-02-26,7.7582,7.8,7.5569,7.6994,135670,0
2013-02-27,7.6922,7.7704,7.6755,7.7344,76909,0
2013-02-28,7.7169,7.7639,7.7057,7.7279,54564,0
2013-03-01,7.7518,7.8105,7.6508,7.6857,88160,0
2013-03-04,7.6691,7.7344,7.6508,7.6634,53734,0
2013-03-05,7.7344,7.7344,7.521,7.532,126421,0
2013-03-06,7.6277,7.6277,7.4201,7.4728,147141,0
2013-03-07,7.4494,7.6922,7.4433,7.6755,130318,0
2013-03-08,7.6691,7.6755,7.532,7.5507,106420,0
2013-03-11,7.5919,7.6039,7.521,7.539,83000,0
2013-03-12,7.5266,7.6158,7.521,7.5266,138723,0
2013-03-13,7.5095,7.532,7.4324,7.4324,105626,0
2013-03-14,7.4262,7.5798,7.4074,7.4494,98317,0
2013-03-15,7.5266,7.5798,7.4494,7.4494,67080,0
2013-03-18,7.4377,7.4977,7.289,7.3078,120305,0
2013-03-19,7.3078,7.3784,7.2061,7.2426,114587,0
2013-03-20,7.2426,7.2608,6.9284,6.9758,294101,0
2013-03-21,6.9758,7.2654,6.9758,7.1888,194725,0
2013-03-22,7.2654,7.2836,7.0523,7.136,143916,0
2013-03-25,7.136,7.2006,7.0523,7.0818,115128,0
2013-03-26,7.0943,7.1414,7.0472,7.0884,133962,0
2013-03-27,7.1114,7.2006,7.0581,7.1062,88426,0
2013-03-28,7.1003,7.2608,7.0818,7.2245,96829,0
2013-04-01,7.248,7.3487,7.1954,7.2245,103615,0
2013-04-02,7.2123,7.3078,7.1598,7.1888,126005,0
2013-04-03,7.1414,7.3078,7.1414,7.1828,145251,0
2013-04-04,7.2366,7.2366,7.0712,7.1114,180372,0
2013-04-05,7.0818,7.2426,7.0523,7.2123,86948,0
2013-04-08,7.2366,7.4022,7.2366,7.3974,88639,0
2013-04-09,7.3724,7.5688,7.3663,7.5507,121953,0
2013-04-10,7.532,7.6857,7.4324,7.6857,148849,0
2013-04-11,7.6994,7.7582,7.6453,7.7408,120225,0
2013-04-12,7.6573,7.8064,7.5991,7.7344,147248,0
2013-04-15,7.6969,7.6969,7.4083,7.4698,135565,0
2013-04-16,7.5622,7.777,7.5009,7.7464,117194,0
2013-04-17,7.7639,7.7941,7.4681,7.539,96917,0
2013-04-18,7.5991,7.807,7.5249,7.8022,49448,0
2013-04-19,8.1605,8.2913,8.0602,8.268,254686,0
2013-04-22,8.3277,8.6998,8.3051,8.5579,440042,0
2013-04-23,8.6232,8.8309,8.4445,8.5222,182491,0
2013-04-24,8.5357,8.6232,8.5097,8.5517,213481,0
2013-04-25,8.5945,8.6116,8.4108,8.4506,321339,0
2013-04-26,8.3406,8.4332,8.2307,8.3294,150451,0
2013-04-29,8.3294,8.5374,8.2783,8.3095,185099,0
2013-04-30,8.2922,8.3095,8.1267,8.1689,151814,0
2013-05-01,8.1395,8.1564,8.0097,8.0416,120048,0
2013-05-02,8.0153,8.0458,7.8806,8.0038,146581,0
2013-05-03,8.1073,8.268,7.9963,8.2618,107376,0
2013-05-06,8.2246,8.268,7.9422,8.1025,130133,0
2013-05-07,8.1267,8.2922,8.0769,8.2922,56201,0
2013-05-08,8.2922,8.3406,8.1749,8.3294,76978,0
2013-05-09,8.2783,8.4332,8.2246,8.2982,109153,0
2013-05-10,8.2783,8.2982,8.1267,8.2001,64574,0
2013-05-13,8.1395,8.3155,8.0956,8.1564,60737,0
2013-05-14,8.1622,8.3353,8.1395,8.2069,69528,0
2013-05-15,8.2558,8.3155,8.1689,8.3155,88052,0
2013-05-16,8.3353,8.3353,8.1934,8.2307,76874,0
2013-05-17,8.2861,8.2861,8.1749,8.212,42358,0
2013-05-20,8.2179,8.3467,8.2069,8.3294,60528,0
2013-05-21,8.3406,8.3597,8.2307,8.2558,50022,0
2013-05-22,8.2982,8.3528,8.1934,8.2558,108606,0
2013-05-23,8.2179,8.2618,8.1267,8.2558,50690,0
2013-05-24,8.1816,8.2783,8.1395,8.2783,37241,0
2013-05-28,8.3155,8.3899,8.1564,8.2376,60551,0
2013-05-29,8.1883,8.2179,8.1564,8.1622,27921,0
2013-05-30,8.1883,8.2001,8.1327,8.1327,94115,0
2013-05-31,8.1343,8.1908,8.0013,8.045,128158,0
2013-06-03,8.0458,8.1445,7.9674,8.0038,75800,0
2013-06-04,8.0711,8.1327,7.973,8.1132,72150,0
2013-06-05,8.0416,8.1445,8.0038,8.0896,45097,0
2013-06-06,8.1073,8.1132,8.0097,8.0896,42407,0
2013-06-07,8.1934,8.2376,8.0153,8.1934,42910,0
2013-06-10,8.1622,8.2376,8.1564,8.2376,27316,0
2013-06-11,8.1883,8.2376,8.0097,8.0956,89154,0
2013-06-12,8.0956,8.1267,7.9963,8.0153,39640,0
2013-06-13,7.9855,8.12,7.973,8.0348,36803,0
2013-06-14,8.0769,8.0956,7.9797,7.9963,60923,0
2013-06-17,8.0097,8.2618,7.9963,8.2618,95459,0
2013-06-18,8.2376,8.5125,8.1934,8.4696,122110,0
2013-06-19,8.4445,8.6542,8.3467,8.6177,172290,0
2013-06-20,8.506,8.5625,8.2922,8.4756,154106,0
2013-06-21,8.6106,8.6106,8.3467,8.5749,74497,0
2013-06-24,8.4635,8.4945,8.1883,8.377,81660,0
2013-06-25,8.402,8.4945,8.2982,8.428,46534,0
2013-06-26,8.5329,8.5749,8.402,8.4151,68066,0
2013-06-27,8.4332,8.6106,8.3899,8.4635,70274,0
2013-06-28,8.5125,8.7517,8.4945,8.6232,80143,0
2013-07-01,8.7208,8.7709,8.6481,8.6542,43942,0
2013-07-02,8.7142,8.7142,8.5857,8.5981,58784,0
2013-07-03,8.6177,8.7353,8.5553,8.5625,41424,0
2013-07-05,8.6348,8.6348,8.4385,8.5812,69120,0
2013-07-08,8.6348,8.6348,8.4945,8.5749,69640,0
2013-07-09,8.5812,8.7353,8.5428,8.6842,108353,0
2013-07-10,8.7289,8.7289,8.6419,8.6588,156148,0
2013-07-11,8.6979,8.8309,8.6661,8.7762,134015,0
2013-07-12,8.8309,8.8427,8.6979,8.8009,63215,0
2013-07-15,8.8072,8.9184,8.6842,8.7709,180737,0
2013-07-16,8.8263,8.8564,8.6232,8.6481,112753,0
2013-07-17,8.6788,8.7817,8.6106,8.6734,95364,0
2013-07-18,8.6542,8.7709,8.5857,8.6734,152957,0
2013-07-19,8.5937,8.6898,8.402,8.5857,263720,0
2013-07-22,8.6481,8.8364,8.5981,8.7098,81762,0
2013-07-23,8.7098,8.7289,8.6286,8.6788,142799,0
2013-07-24,8.7208,8.7517,8.5258,8.7208,128313,0
2013-07-25,8.7653,8.7653,8.5374,8.7208,215462,0
2013-07-26,8.5884,8.7909,8.5884,8.7444,106598,0
2013-07-29,8.9339,9.1519,8.8483,9.0686,614413,0
2013-07-30,9.1709,9.4109,9.1567,9.4051,370574,0
2013-07-31,9.3468,9.4468,9.2202,9.3264,238111,0
2013-08-01,9.3672,9.4731,9.2915,9.2915,160001,0
2013-08-02,9.2202,9.3468,9.2202,9.2954,79899,0
2013-08-05,9.3721,9.775,9.3235,9.725,461747,0
2013-08-06,9.801,9.883,9.656,9.758,298920,0
2013-08-07,9.857,10.002,9.651,9.693,302447,0
2013-08-08,9.693,9.764,9.529,9.674,138275,0
2013-08-09,9.751,9.751,9.6,9.693,84873,0
2013-08-12,9.624,9.687,9.529,9.644,144736,0
2013-08-13,9.708,9.713,9.4789,9.593,86592,0
2013-08-14,9.681,9.693,9.579,9.629,56810,0
2013-08-15,9.669,9.687,9.4731,9.511,165905,0
2013-08-16,9.505,9.629,9.4731,9.536,64838,0
2013-08-19,9.617,9.617,9.4731,9.4789,111869,0
2013-08-20,9.4604,9.708,9.442,9.573,116817,0
2013-08-21,9.651,9.651,9.3837,9.4731,129438,0
2013-08-22,9.4731,9.6,9.4731,9.561,80970,0
2013-08-23,9.637,9.637,9.518,9.573,39573,0
2013-08-26,9.569,9.674,9.536,9.536,109179,0
2013-08-27,9.674,9.713,9.573,9.644,107176,0
2013-08-28,9.713,9.713,9.605,9.669,79400,0
2013-08-29,9.624,9.701,9.579,9.637,111284,0
2013-08-30,9.656,9.782,9.629,9.661,86028,0
2013-09-03,9.851,9.851,9.569,9.587,160479,0
2013-09-04,9.661,9.661,9.536,9.556,83889,0
2013-09-05,9.617,9.624,9.543,9.573,60538,0
2013-09-06,9.617,9.808,9.6,9.751,82447,0
2013-09-09,9.82,9.903,9.764,9.872,72161,0
2013-09-10,9.832,9.895,9.731,9.808,104939,0
2013-09-11,9.91,9.972,9.764,9.895,87844,0
2013-09-12,10.002,10.002,9.808,9.914,78625,0
2013-09-13,10.034,10.083,9.947,10.075,82003,0
2013-09-16,10.075,10.173,10.041,10.13,104335,0
2013-09-17,10.167,10.258,10.078,10.111,97965,0
2013-09-18,10.111,10.167,10.092,10.099,118620,0
2013-09-19,10.23,10.264,9.751,9.801,210770,0
2013-09-20,9.764,9.795,9.661,9.693,120330,0
2013-09-23,9.669,10.011,9.629,9.972,89656,0
2013-09-24,9.94,10.16,9.84,10.111,44042,0
2013-09-25,10.067,10.18,10.03,10.03,38572,0
2013-09-26,10.011,10.187,9.947,10.016,67322,0
2013-09-27,9.98,10.111,9.79,9.851,95887,0
2013-09-30,9.764,10.002,9.764,9.888,73662,0
2013-10-01,9.883,10.053,9.883,9.94,65334,0
2013-10-02,9.963,10.105,9.879,9.959,36755,0
2013-10-03,10.022,10.123,9.98,10.034,45779,0
2013-10-04,10.011,10.105,10.011,10.105,27969,0
2013-10-07,10.13,10.13,9.972,10.048,68516,0
2013-10-08,9.992,10.022,9.79,9.826,113662,0
2013-10-09,9.826,10.034,9.826,9.903,90491,0
2013-10-10,10.016,10.16,9.934,10.053,106727,0
2013-10-11,10.041,10.105,9.947,9.996,163853,0
2013-10-14,9.996,10.105,9.996,10.067,49081,0
2013-10-15,10.059,10.067,9.98,9.992,100622,0
2013-10-16,9.98,10.105,9.98,10.041,78627,0
2013-10-17,10.13,10.3,10.075,10.258,129390,0
2013-10-18,10.3,10.497,10.3,10.427,182065,0
2013-10-21,10.546,10.862,10.546,10.661,227801,0
2013-10-22,10.755,10.882,10.716,10.849,302890,0
2013-10-23,10.894,11.019,10.862,10.901,398193,0
2013-10-24,10.99,11.039,10.83,10.845,339181,0
2013-10-25,10.83,11.057,10.818,10.963,344719,0
2013-10-28,11.205,11.205,10.593,10.899,217362,0
2013-10-29,10.884,10.899,10.716,10.846,143416,0
2013-10-30,10.801,10.943,10.064,10.149,212631,0
2013-10-31,10.262,10.48,10.174,10.318,126290,0
2013-11-01,10.318,10.617,10.318,10.542,112869,0
2013-11-04,10.617,11.191,10.617,10.976,281830,0
2013-11-05,11.073,11.073,10.815,10.891,128493,0
2013-11-06,10.851,10.911,10.769,10.794,117325,0
2013-11-07,10.88,10.88,10.6,10.6,109530,0
2013-11-08,10.683,10.911,10.6,10.724,114969,0
2013-11-11,10.658,11.049,10.658,10.976,151696,0
2013-11-12,11.095,11.1,10.786,10.807,119614,0
2013-11-13,10.815,11.036,10.786,10.905,75368,0
2013-11-14,11.073,11.073,10.851,10.943,63261,0
2013-11-15,10.976,11.069,10.884,10.949,135846,0
2013-11-18,11.022,11.073,10.884,10.949,113946,0
2013-11-19,11.073,11.073,10.917,11.028,202092,0
2013-11-20,11.007,11.022,10.899,10.911,78476,0
2013-11-21,10.976,11.295,10.917,11.139,353204,0
2013-11-22,11.151,11.171,10.851,10.932,103283,0
2013-11-25,10.872,10.911,10.209,10.262,274998,0
2013-11-26,10.409,10.513,10.247,10.292,98660,0
2013-11-27,10.325,10.676,10.311,10.604,82617,0
2013-11-29,10.624,10.683,10.43,10.668,50098,0
2013-12-02,10.716,10.905,10.663,10.676,90780,0
2013-12-03,10.676,10.702,10.476,10.546,43101,0
2013-12-04,10.584,10.891,10.578,10.891,88465,0
2013-12-05,10.815,10.88,10.755,10.769,87257,0
2013-12-06,10.846,10.846,10.578,10.593,78062,0
2013-12-09,10.683,10.683,10.22,10.24,158656,0
2013-12-10,10.201,10.461,10.201,10.409,84172,0
2013-12-11,10.362,10.461,10.266,10.292,90726,0
2013-12-12,10.292,10.292,10.103,10.144,109157,0
2013-12-13,10.156,10.298,9.511,9.914,293491,0
2013-12-16,9.816,9.947,9.4517,9.581,204821,0
2013-12-17,9.4643,9.575,9.2643,9.275,255174,0
2013-12-18,9.3167,9.4002,9.1993,9.2827,204733,0
2013-12-19,9.2905,9.2954,9.2107,9.275,119207,0
2013-12-20,9.3478,9.609,9.2164,9.4585,184466,0
2013-12-23,9.556,9.759,9.4847,9.719,84419,0
2013-12-24,9.785,9.843,9.4585,9.511,57276,0
2013-12-26,9.609,9.837,9.524,9.693,135380,0
2013-12-27,9.811,9.811,9.621,9.627,48252,0
2013-12-30,9.627,9.674,9.511,9.511,122727,0
2013-12-31,9.4789,9.511,9.4517,9.4789,117284,0
2014-01-02,9.596,9.667,9.4789,9.544,57388,0
2014-01-03,9.563,9.634,9.4449,9.524,73091,0
2014-01-06,9.581,9.759,9.556,9.589,71953,0
2014-01-07,9.738,9.738,9.536,9.609,58934,0
2014-01-08,9.589,9.731,9.575,9.693,58099,0
2014-01-09,9.667,9.769,9.621,9.719,55838,0
2014-01-10,9.769,9.797,9.707,9.759,67798,0
2014-01-13,9.769,9.811,9.674,9.686,105586,0
2014-01-14,9.707,9.769,9.674,9.769,65863,0
2014-01-15,9.769,9.793,9.738,9.769,85933,0
2014-01-16,9.746,9.769,9.738,9.769,77223,0
2014-01-17,9.769,10.077,9.764,9.902,314002,0
2014-01-21,9.919,10.13,9.902,10.13,269929,0
2014-01-22,10.232,10.382,10.232,10.325,219301,0
2014-01-23,10.382,10.388,10.122,10.388,148110,0
2014-01-24,10.388,10.558,10.262,10.362,329483,0
2014-01-27,10.421,10.551,10.358,10.403,363831,0
2014-01-28,10.289,10.314,10.013,10.167,160594,0
2014-01-29,10.057,10.1,9.795,9.936,170151,0
2014-01-30,10.018,10.302,9.996,10.113,95451,0
2014-01-31,9.996,10.125,9.996,10.052,65015,0
2014-02-03,10.052,10.194,9.962,9.962,97336,0
2014-02-04,9.97,10.032,9.87,9.87,95081,0
2014-02-05,9.888,9.931,9.4634,9.64,166947,0
2014-02-06,9.6,9.882,9.571,9.708,76566,0
2014-02-07,9.701,9.836,9.546,9.6,119253,0
2014-02-10,9.727,9.741,9.593,9.632,70232,0
2014-02-11,9.72,9.849,9.6,9.674,108901,0
2014-02-12,9.727,9.801,9.659,9.749,35215,0
2014-02-13,9.762,10.065,9.749,9.904,118845,0
2014-02-14,9.984,10.032,9.904,9.992,81614,0
2014-02-18,10.032,10.083,10.004,10.037,107914,0
2014-02-19,10.057,10.133,10.004,10.013,74132,0
2014-02-20,10.074,10.1,9.904,10.013,51663,0
2014-02-21,10.013,10.296,10.013,10.113,58293,0
2014-02-24,10.289,10.289,10.148,10.159,116301,0
2014-02-25,10.302,10.302,10.065,10.2,72960,0
2014-02-26,10.266,10.296,10.133,10.266,61286,0
2014-02-27,10.247,10.327,10.228,10.296,71683,0
2014-02-28,10.356,10.397,10.273,10.362,59085,0
2014-03-03,10.322,10.437,10.322,10.387,79384,0
2014-03-04,10.464,10.464,10.336,10.378,112317,0
2014-03-05,10.348,10.397,10.322,10.343,59536,0
2014-03-06,10.397,10.422,10.322,10.362,79878,0
2014-03-07,10.322,10.422,10.322,10.322,49056,0
2014-03-10,10.416,10.443,10.336,10.378,41246,0
2014-03-11,10.431,10.457,10.152,10.241,89519,0
2014-03-12,10.256,10.296,10.152,10.247,34048,0
2014-03-13,10.28,10.382,10.233,10.28,73627,0
2014-03-14,10.28,10.443,10.266,10.296,40005,0
2014-03-17,10.378,10.54,10.262,10.262,63105,0
2014-03-18,10.322,10.457,10.322,10.336,55093,0
2014-03-19,10.397,10.397,10.256,10.273,46128,0
2014-03-20,10.256,10.403,10.167,10.369,59462,0
2014-03-21,10.47,10.47,10.266,10.356,29730,0
2014-03-24,10.302,10.45,10.302,10.327,35864,0
2014-03-25,10.369,10.457,10.2,10.296,54657,0
2014-03-26,10.22,10.233,9.962,10.018,154993,0
2014-03-27,9.936,10.025,9.809,9.823,222085,0
2014-03-28,9.828,10.018,9.741,9.749,197973,0
2014-03-31,9.795,9.962,9.733,9.836,97031,0
2014-04-01,9.895,9.984,9.849,9.931,39965,0
2014-04-02,9.917,10.2,9.917,10.167,58459,0
2014-04-03,10.256,10.296,10.2,10.247,63065,0
2014-04-04,10.28,10.45,10.22,10.302,114870,0
2014-04-07,10.403,10.422,10.289,10.378,88961,0
2014-04-08,10.314,10.422,10.256,10.382,50714,0
2014-04-09,10.397,10.45,10.348,10.437,43149,0
2014-04-10,10.437,10.45,10.296,10.416,80896,0
2014-04-11,10.403,10.431,10.256,10.382,82447,0
2014-04-14,10.403,10.403,10.2,10.343,129778,0
2014-04-15,10.416,10.422,10.356,10.409,75076,0
2014-04-16,10.45,10.45,10.369,10.403,49034,0
2014-04-17,10.422,10.443,10.314,10.362,111625,0
2014-04-21,10.584,10.584,10.369,10.403,144938,0
2014-04-22,10.54,10.54,10.369,10.387,243027,0
2014-04-23,10.403,10.483,10.387,10.397,251590,0
2014-04-24,10.457,10.517,10.369,10.382,202861,0
2014-04-25,10.464,10.54,10.362,10.533,291337,0
2014-04-28,10.406,10.524,10.252,10.371,251784,0
2014-04-29,10.349,10.44,10.314,10.357,82156,0
2014-04-30,10.327,10.336,10.072,10.141,174137,0
2014-05-01,10.237,10.294,10.168,10.203,75021,0
2014-05-02,10.252,10.252,10.091,10.133,51435,0
2014-05-05,10.125,10.174,10.043,10.048,109936,0
2014-05-06,10.043,10.23,10.043,10.196,90433,0
2014-05-07,10.245,10.279,10.203,10.245,64798,0
2014-05-08,10.287,10.287,10.048,10.083,76030,0
2014-05-09,10.063,10.174,10.048,10.113,58444,0
2014-05-12,10.196,10.261,10.063,10.189,66696,0
2014-05-13,10.189,10.301,10.16,10.196,37218,0
2014-05-14,10.237,10.39,10.168,10.266,90908,0
2014-05-15,10.371,10.371,10.168,10.203,86175,0
2014-05-16,10.294,10.406,10.168,10.322,61514,0
2014-05-19,10.371,10.545,10.349,10.481,98864,0
2014-05-20,10.491,10.545,10.491,10.545,53022,0
2014-05-21,10.622,10.622,10.481,10.516,63706,0
2014-05-22,10.567,10.622,10.476,10.567,59874,0
2014-05-23,10.651,10.658,10.558,10.607,56098,0
2014-05-27,10.622,10.622,10.558,10.603,64115,0
2014-05-28,10.595,10.699,10.587,10.669,115912,0
2014-05-29,10.727,10.734,10.603,10.678,53357,0
2014-05-30,10.693,10.693,10.567,10.669,109981,0
2014-06-02,10.607,10.614,10.467,10.503,107118,0
2014-06-03,10.551,10.631,10.516,10.574,69466,0
2014-06-04,10.631,10.658,10.587,10.635,67457,0
2014-06-05,10.622,10.664,10.595,10.664,74422,0
2014-06-06,10.631,10.678,10.607,10.664,75076,0
2014-06-09,10.678,10.706,10.658,10.706,93141,0
2014-06-10,10.706,10.706,10.658,10.706,79419,0
2014-06-11,10.658,10.693,10.643,10.686,48157,0
2014-06-12,10.706,10.706,10.658,10.706,71903,0
2014-06-13,10.686,10.832,10.658,10.818,153198,0
2014-06-16,10.903,10.903,10.755,10.859,89065,0
2014-06-17,10.886,10.977,10.763,10.824,187961,0
2014-06-18,10.798,10.882,10.664,10.769,90119,0
2014-06-19,10.867,10.903,10.832,10.896,95456,0
2014-06-20,10.971,11.005,10.886,10.971,103316,0
2014-06-23,10.965,11.153,10.896,11.02,251621,0
2014-06-24,11.083,11.182,11,11.042,119238,0
2014-06-25,11.028,11.587,11.005,11.489,312937,0
2014-06-26,11.516,11.602,11.412,11.559,161353,0
2014-06-27,11.587,11.876,11.516,11.818,159747,0
2014-06-30,11.881,12.047,11.782,11.929,226590,0
2014-07-01,11.985,12.02,11.788,11.825,176205,0
2014-07-02,11.782,11.844,11.51,11.53,159839,0
2014-07-03,11.51,11.545,11.356,11.39,99244,0
2014-07-07,11.447,11.602,11.37,11.412,177395,0
2014-07-08,11.524,11.524,11.412,11.474,169001,0
2014-07-09,11.474,11.587,11.469,11.565,145305,0
2014-07-10,11.565,11.663,11.516,11.628,247068,0
2014-07-11,11.628,11.65,11.565,11.587,147729,0
2014-07-14,11.686,11.796,11.642,11.726,164066,0
2014-07-15,11.705,11.769,11.642,11.713,160824,0
2014-07-16,11.741,11.741,11.489,11.559,271630,0
2014-07-17,11.607,11.804,11.602,11.776,269906,0
2014-07-18,11.726,11.754,11.07,11.139,490868,0
2014-07-21,11.194,11.51,11.194,11.447,244702,0
2014-07-22,11.496,11.524,11.356,11.447,185263,0
2014-07-23,11.461,11.53,11.363,11.384,163431,0
2014-07-24,11.39,11.447,11.223,11.307,211198,0
2014-07-25,11.37,11.44,11.284,11.384,318946,0
2014-07-28,11.492,11.492,11.185,11.191,239676,0
2014-07-29,11.176,11.206,10.917,10.947,215779,0
2014-07-30,10.854,10.917,10.634,10.74,280571,0
2014-07-31,10.811,10.912,10.56,10.696,206181,0
2014-08-01,10.668,10.804,10.598,10.617,113151,0
2014-08-04,10.569,10.762,10.49,10.682,177845,0
2014-08-05,10.603,10.726,10.481,10.49,66936,0
2014-08-06,10.49,10.598,10.49,10.589,80097,0
2014-08-07,10.56,10.598,10.509,10.516,118351,0
2014-08-08,10.516,10.653,10.49,10.617,74670,0
2014-08-11,10.625,10.86,10.617,10.726,88333,0
2014-08-12,10.74,10.876,10.634,10.726,70901,0
2014-08-13,10.726,10.86,10.682,10.696,121143,0
2014-08-14,10.74,10.84,10.668,10.674,76645,0
2014-08-15,10.696,10.954,10.668,10.769,98977,0
2014-08-18,10.732,10.798,10.617,10.625,108940,0
2014-08-19,10.625,10.804,10.598,10.647,147942,0
2014-08-20,10.653,10.74,10.525,10.589,69438,0
2014-08-21,10.598,10.769,10.589,10.762,91441,0
2014-08-22,10.746,10.746,10.647,10.74,77112,0
2014-08-25,10.69,10.774,10.634,10.726,133597,0
2014-08-26,10.726,10.74,10.696,10.711,106542,0
2014-08-27,10.674,10.788,10.674,10.769,47839,0
2014-08-28,10.726,10.74,10.674,10.696,81543,0
2014-08-29,10.661,10.917,10.661,10.869,94470,0
2014-09-02,10.876,10.899,10.703,10.726,89234,0
2014-09-03,10.769,10.769,10.647,10.711,84711,0
2014-09-04,10.674,10.674,10.575,10.603,115451,0
2014-09-05,10.569,10.668,10.56,10.625,66064,0
2014-09-08,10.56,10.581,10.476,10.516,154166,0
2014-09-09,10.49,10.668,10.476,10.639,69822,0
2014-09-10,10.581,10.639,10.49,10.534,55137,0
2014-09-11,10.589,10.589,10.453,10.516,86430,0
2014-09-12,10.552,10.56,10.346,10.409,183386,0
2014-09-15,10.387,10.552,10.316,10.439,68458,0
2014-09-16,10.387,10.541,10.387,10.49,49677,0
2014-09-17,10.453,10.552,10.417,10.49,46364,0
2014-09-18,10.49,10.516,10.424,10.497,52449,0
2014-09-19,10.466,10.497,10.346,10.366,64714,0
2014-09-22,10.316,10.354,10.052,10.18,156355,0
2014-09-23,10.167,10.167,10.024,10.037,115721,0
2014-09-24,9.988,9.988,9.3915,9.4507,330099,0
2014-09-25,9.4449,9.4507,8.3908,8.7562,641731,0
2014-09-26,8.7835,9.0354,8.7562,8.9858,146672,0
2014-09-29,8.8282,9.0932,8.799,8.9785,87598,0
2014-09-30,8.9858,9.1216,8.9858,8.9995,107010,0
2014-10-01,9.0497,9.1567,8.8774,8.9329,148621,0
2014-10-02,8.9138,8.942,8.6491,8.8072,83486,0
2014-10-03,8.7709,8.7709,8.384,8.4117,295035,0
2014-10-06,8.3631,8.377,7.7399,7.8904,572469,0
2014-10-07,7.7818,8.126,7.7464,7.9839,318367,0
2014-10-08,7.9324,8.0416,7.6325,7.7901,163921,0
2014-10-09,7.7042,7.7901,7.3244,7.4386,229386,0
2014-10-10,7.4099,7.5033,7.2526,7.3457,210591,0
2014-10-13,7.2093,7.4029,7.11,7.2881,218808,0
2014-10-14,7.2526,7.3457,6.9449,6.9879,206815,0
2014-10-15,6.9092,7.1954,6.7517,7.1739,250225,0
2014-10-16,7.0379,7.689,7.0379,7.6459,188167,0
2014-10-17,7.6969,7.954,7.4813,7.5249,286306,0
2014-10-20,7.5824,8.0416,7.5824,7.9474,160137,0
2014-10-21,8.142,8.1689,7.9615,8.0838,166534,0
2014-10-22,8.1689,8.1689,7.7818,7.7818,131337,0
2014-10-23,7.5824,7.8391,6.995,7.1241,780607,0
2014-10-24,7.1523,7.4456,7.1308,7.339,216805,0
2014-10-27,7.2957,7.3026,6.995,7.0809,395343,0
2014-10-28,7.0586,7.2146,6.9099,7.1181,280188,0
2014-10-29,7.1554,7.289,6.9545,6.9993,184143,0
2014-10-30,6.9917,7.0214,6.6422,6.9024,188532,0
2014-10-31,6.6793,6.9545,6.6644,6.9322,157805,0
2014-11-03,6.895,6.895,6.5083,6.5156,312969,0
2014-11-04,6.3669,6.3892,6.2108,6.3521,263991,0
2014-11-05,6.3445,6.5156,6.2405,6.4562,190779,0
2014-11-06,6.4339,6.5083,6.2108,6.3149,90345,0
2014-11-07,6.2926,6.5974,6.2852,6.4485,149902,0
2014-11-10,6.4562,6.6644,6.4339,6.4339,148126,0
2014-11-11,6.5305,6.6941,6.4339,6.6644,117826,0
2014-11-12,6.6941,6.9099,6.6272,6.8355,190361,0
2014-11-13,6.8876,6.9099,6.5232,6.657,149721,0
2014-11-14,6.7834,6.7834,6.5677,6.7686,111972,0
2014-11-17,6.6718,6.724,6.4339,6.5602,153727,0
2014-11-18,6.5305,6.5677,6.3223,6.419,143221,0
2014-11-19,6.3892,6.4784,6.3371,6.3743,66969,0
2014-11-20,6.4339,6.7314,6.4339,6.6718,137633,0
2014-11-21,6.8355,6.8654,6.5232,6.6422,132855,0
2014-11-24,6.6272,6.7314,6.5528,6.6347,115043,0
2014-11-25,6.6049,6.6049,6.4263,6.5305,104395,0
2014-11-26,6.4562,6.5232,6.3297,6.3371,128711,0
2014-11-28,6.3223,6.3297,5.3924,5.7049,331012,0
2014-12-01,5.6008,5.6008,5.1023,5.2807,382764,0
2014-12-02,5.1917,5.7122,5.1917,5.3331,301429,0
2014-12-03,5.2959,5.6826,5.2959,5.4447,210275,0
2014-12-04,5.3256,5.3554,5.229,5.2513,220677,0
2014-12-05,5.214,5.3777,5.2065,5.2065,93611,0
2014-12-08,5.2065,5.2364,4.6785,4.8941,404609,0
2014-12-09,4.8941,5.3554,4.8941,5.2585,203559,0
2014-12-10,5.2065,5.2065,4.9091,5.162,175249,0
2014-12-11,5.2807,5.3851,5.0652,5.1396,227180,0
2014-12-12,5.0577,5.3181,4.9315,5.0355,354428,0
2014-12-15,5.1323,5.1991,4.7897,4.7974,228048,0
2014-12-16,4.6859,5.1323,4.5221,4.9315,150916,0
2014-12-17,4.9015,5.467,4.9015,5.3924,149830,0
2014-12-18,5.5785,5.6975,5.1098,5.2585,179944,0
2014-12-19,5.3181,5.5339,5.214,5.467,147068,0
2014-12-22,5.2807,5.2959,4.1877,4.2619,803040,0
2014-12-23,4.2768,4.6338,4.2246,4.2322,338588,0
2014-12-24,4.2546,4.2768,4.0238,4.1652,114213,0
2014-12-26,4.1652,4.3139,4.0313,4.0313,193931,0
2014-12-29,4.0313,4.1504,3.7562,3.8305,663124,0
2014-12-30,3.8305,3.9125,3.6522,3.7785,487163,0
2014-12-31,3.7115,3.9793,3.5926,3.9719,329641,0
2015-01-02,3.9568,4.0836,3.853,3.9793,116257,0
2015-01-05,3.8976,3.9421,3.7933,3.8826,125966,0
2015-01-06,3.8677,3.9645,3.7933,3.853,119722,0
2015-01-07,3.8602,3.9645,3.8007,3.8157,68508,0
2015-01-08,3.9048,4.0761,3.7933,3.9347,117989,0
2015-01-09,3.9793,4.0165,3.9347,3.9421,131089,0
2015-01-12,3.9421,3.9421,3.7933,3.7933,67718,0
2015-01-13,3.7933,3.9048,3.615,3.6819,192337,0
2015-01-14,3.615,3.8379,3.615,3.8157,133868,0
2015-01-15,3.8602,3.8899,3.7933,3.8305,110381,0
2015-01-16,3.8379,4.0685,3.7933,3.9421,171200,0
2015-01-20,3.8454,3.9272,3.8157,3.9048,157349,0
2015-01-21,3.8232,3.9645,3.8232,3.9645,121540,0
2015-01-22,3.9793,3.9793,3.8454,3.9048,101483,0
2015-01-23,3.9125,3.9719,3.8379,3.8602,81142,0
2015-01-26,3.8899,3.9793,3.8454,3.9197,93641,0
2015-01-27,3.9048,3.9793,3.853,3.9272,125795,0
2015-01-28,3.9272,3.9955,3.7149,3.7377,186953,0
2015-01-29,3.7224,3.7908,3.5708,3.7377,119988,0
2015-01-30,3.8059,3.9044,3.7605,3.8894,72474,0
2015-02-02,3.8894,3.9348,3.6922,3.7832,156388,0
2015-02-03,3.7832,4.2078,3.7302,4.1623,385498,0
2015-02-04,4.1318,4.1776,3.9878,4.0562,112462,0
2015-02-05,4.0259,4.2305,4.0259,4.1471,97898,0
2015-02-06,4.1168,4.2911,4.1168,4.2152,46620,0
2015-02-09,4.2455,4.3443,4.2152,4.3443,89363,0
2015-02-10,4.3595,4.3822,4.1547,4.2078,165259,0
2015-02-11,4.2381,4.2759,4.0865,4.1471,88973,0
2015-02-12,4.2305,4.2835,4.1318,4.1395,50191,0
2015-02-13,4.2078,4.3746,4.2078,4.3746,100647,0
2015-02-17,4.3746,4.4731,4.2987,4.4731,59798,0
2015-02-18,4.4731,4.4731,4.2684,4.2684,94045,0
2015-02-19,4.2002,4.3443,4.1698,4.3443,85247,0
2015-02-20,4.2911,4.3214,4.1698,4.1927,70829,0
2015-02-23,4.1698,4.2305,4.094,4.1623,100641,0
2015-02-24,4.1471,4.1698,4.094,4.1092,54655,0
2015-02-25,4.0562,4.223,4.0562,4.2002,43969,0
2015-02-26,4.1471,4.2002,4.0638,4.094,61395,0
2015-02-27,4.1623,4.1623,4.0409,4.1244,86500,0
2015-03-02,4.1015,4.2078,4.0562,4.1244,59617,0
2015-03-03,4.094,4.2002,4.094,4.1471,48801,0
2015-03-04,4.2381,4.2455,4.0107,4.0789,118051,0
2015-03-05,4.094,4.1092,3.95,3.95,90087,0
2015-03-06,3.9423,3.9576,3.8818,3.8969,90087,0
2015-03-09,3.8666,3.95,3.8287,3.9044,80590,0
2015-03-10,3.8287,3.8666,3.7074,3.8514,117128,0
2015-03-11,3.8136,3.8363,3.7528,3.7832,57770,0
2015-03-12,3.7377,3.9652,3.7224,3.9196,93253,0
2015-03-13,3.8894,3.8894,3.7149,3.7984,60145,0
2015-03-16,3.7377,3.7528,3.6392,3.7224,110134,0
2015-03-17,3.6771,3.6998,3.624,3.6771,47881,0
2015-03-18,3.6771,3.7984,3.624,3.7984,54211,0
2015-03-19,3.7605,3.8287,3.7074,3.8211,25721,0
2015-03-20,3.7908,3.8741,3.7149,3.8741,131899,0
2015-03-23,3.8514,3.9044,3.7302,3.8438,55661,0
2015-03-24,3.8741,3.9121,3.7224,3.8741,60806,0
2015-03-25,3.8969,3.9576,3.8514,3.8969,55529,0
2015-03-26,3.9576,4.0409,3.9044,3.95,34820,0
2015-03-27,3.9729,3.9803,3.7984,3.8136,32448,0
2015-03-30,3.7908,3.8059,3.7149,3.7149,54474,0
2015-03-31,3.7302,3.8363,3.7224,3.8287,33850,0
2015-04-01,3.8211,3.9044,3.8211,3.8969,96682,0
2015-04-02,3.9423,3.9423,3.7757,3.8211,68191,0
2015-04-06,3.8136,3.8969,3.8136,3.8438,92856,0
2015-04-07,3.8211,3.9044,3.8211,3.9044,75583,0
2015-04-08,3.8741,3.9044,3.8136,3.8287,45242,0
2015-04-09,3.8136,3.9044,3.8136,3.8894,41050,0
2015-04-10,3.8969,3.9121,3.8059,3.9121,33502,0
2015-04-13,3.9423,3.95,3.8363,3.8818,187429,0
2015-04-14,3.8666,3.8818,3.8363,3.8666,149179,0
2015-04-15,3.8969,3.9652,3.8514,3.9348,254720,0
2015-04-16,3.9272,4.1318,3.9121,4.0335,230564,0
2015-04-17,4.0181,4.1244,3.9878,4.1092,82438,0
2015-04-20,4.1168,4.4654,4.094,4.4201,300463,0
2015-04-21,4.511,4.5261,4.2759,4.2987,155274,0
2015-04-22,4.2987,4.4883,4.2684,4.4731,102757,0
2015-04-23,4.5186,4.8825,4.4958,4.837,276065,0
2015-04-24,4.8446,4.8446,4.511,4.7006,247706,0
2015-04-27,4.9281,4.9281,4.7006,4.8674,186466,0
2015-04-28,4.8751,4.9452,4.5563,4.6109,205326,0
2015-04-29,4.6653,4.8051,4.634,4.7196,107007,0
2015-04-30,4.774,4.8517,4.6962,4.7507,98645,0
2015-05-01,4.7973,4.7973,4.7041,4.7196,77681,0
2015-05-04,4.7041,4.7662,4.6808,4.7585,68294,0
2015-05-05,4.7818,4.844,4.7117,4.7973,87328,0
2015-05-06,4.8206,4.8674,4.7973,4.8674,90934,0
2015-05-07,4.844,4.8596,4.6264,4.6886,114365,0
2015-05-08,4.7196,4.8829,4.5486,4.8674,154720,0
2015-05-11,4.8051,4.8984,4.5952,4.6729,108678,0
2015-05-12,4.7274,4.8051,4.6497,4.7818,43974,0
2015-05-13,4.8596,4.8596,4.6962,4.6962,49645,0
2015-05-14,4.6962,4.8286,4.6886,4.7196,108163,0
2015-05-15,4.774,4.774,4.6185,4.642,140919,0
2015-05-18,4.642,4.7973,4.634,4.7662,63322,0
2015-05-19,4.7041,4.7274,4.642,4.6729,144045,0
2015-05-20,4.6653,4.6729,4.634,4.6653,44115,0
2015-05-21,4.6729,4.8206,4.6497,4.7897,191374,0
2015-05-22,4.7897,4.7897,4.6962,4.7041,51574,0
2015-05-26,4.6962,4.7352,4.6264,4.6264,31497,0
2015-05-27,4.6264,4.6574,4.5097,4.642,109965,0
2015-05-28,4.6109,4.6962,4.5875,4.6886,53003,0
2015-05-29,4.6962,4.7507,4.6653,4.6886,72025,0
2015-06-01,4.7117,4.7274,4.634,4.6497,31570,0
2015-06-02,4.6574,4.7507,4.6497,4.7507,23171,0
2015-06-03,4.7507,4.7585,4.6962,4.7274,32667,0
2015-06-04,4.6729,4.6729,4.5332,4.5797,101089,0
2015-06-05,4.5641,4.7196,4.5486,4.6264,38842,0
2015-06-08,4.5952,4.642,4.5797,4.5797,16334,0
2015-06-09,4.6264,4.6497,4.5875,4.6185,19179,0
2015-06-10,4.6185,4.7585,4.6109,4.6886,77139,0
2015-06-11,4.6653,4.6729,4.5797,4.6497,42037,0
2015-06-12,4.642,4.6886,4.642,4.6808,60704,0
2015-06-15,4.6729,4.7117,4.6109,4.634,21222,0
2015-06-16,4.642,4.6653,4.6185,4.6653,11317,0
2015-06-17,4.7041,4.7117,4.603,4.6185,23922,0
2015-06-18,4.6264,4.7117,4.6185,4.6653,38842,0
2015-06-19,4.642,4.6729,4.5952,4.6574,35111,0
2015-06-22,4.642,4.7041,4.642,4.6653,55432,0
2015-06-23,4.6264,4.7041,4.6264,4.6962,47567,0
2015-06-24,4.6962,4.7274,4.6729,4.7117,29582,0
2015-06-25,4.6886,4.7117,4.5875,4.6185,33312,0
2015-06-26,4.6264,4.6574,4.6264,4.6574,33698,0
2015-06-29,4.5952,4.6497,4.5719,4.5797,48101,0
2015-06-30,4.5875,4.5952,4.3697,4.4086,72061,0
2015-07-01,4.4008,4.4163,4.2842,4.3541,57618,0
2015-07-02,4.3619,4.4942,4.3619,4.432,35111,0
2015-07-06,4.3697,4.3697,4.2842,4.3154,64435,0
2015-07-07,4.2842,4.3154,4.0819,4.1987,112148,0
2015-07-08,4.1054,4.1831,4.0975,4.113,48487,0
2015-07-09,4.1209,4.1598,4.0975,4.0975,19035,0
2015-07-10,4.0899,4.1209,4.0819,4.1054,25208,0
2015-07-13,4.0819,4.113,4.012,4.0432,39742,0
2015-07-14,4.0432,4.0899,4.0353,4.0742,13847,0
2015-07-15,4.0432,4.0742,4.0353,4.0508,37132,0
2015-07-16,4.0508,4.0508,3.9266,3.9266,31381,0
2015-07-17,3.9034,3.9654,3.8954,3.9343,53632,0
2015-07-20,3.8954,3.9421,3.8877,3.8877,80125,0
2015-07-21,3.8877,3.981,3.8877,3.9654,38456,0
2015-07-22,3.911,3.9966,3.8877,3.9654,65977,0
2015-07-23,4.0042,4.0042,3.8566,3.8799,80896,0
2015-07-24,3.8877,3.8877,3.6933,3.7088,108291,0
2015-07-27,3.6543,3.7088,3.5533,3.6776,137229,0
2015-07-28,3.5822,3.63,3.4628,3.6139,88186,0
2015-07-29,3.606,3.7333,3.5503,3.7176,47736,0
2015-07-30,3.7333,3.7333,3.6619,3.7096,39193,0
2015-07-31,3.6936,3.7096,3.5822,3.5822,66201,0
2015-08-03,3.5503,3.5822,3.3912,3.3991,55562,0
2015-08-04,3.4389,3.5264,3.3672,3.3912,52509,0
2015-08-05,3.383,3.4786,3.264,3.2877,89066,0
2015-08-06,3.1762,3.4548,3.1366,3.4229,159091,0
2015-08-07,3.3593,3.4867,3.3593,3.4151,49873,0
2015-08-10,3.4151,3.4151,3.248,3.2717,90322,0
2015-08-11,3.2717,3.3991,3.1921,3.2557,146753,0
2015-08-12,3.248,3.3274,3.2318,3.3037,78388,0
2015-08-13,3.2877,3.2877,3.1603,3.1921,82283,0
2015-08-14,3.2318,3.3274,3.2001,3.2717,27260,0
2015-08-17,3.224,3.2717,3.1125,3.1842,63187,0
2015-08-18,3.1921,3.2318,3.1443,3.1443,30524,0
2015-08-19,3.1525,3.1525,2.8816,2.9452,101502,0
2015-08-20,2.9136,2.9614,2.7304,2.8977,210791,0
2015-08-21,2.8816,3.1125,2.8816,3.1045,56404,0
2015-08-24,2.826,3.1045,2.826,2.9215,145966,0
2015-08-25,2.9056,2.9533,2.8659,2.8659,42459,0
2015-08-26,2.9773,2.9773,2.8577,2.9614,37435,0
2015-08-27,3.033,3.1762,3.0171,3.1443,35426,0
2015-08-28,3.1443,3.383,3.1125,3.383,38692,0
2015-08-31,3.383,3.5822,3.3354,3.5264,89443,0
2015-09-01,3.4229,3.5583,3.3672,3.4072,63438,0
2015-09-02,3.4628,3.4628,3.24,3.264,30401,0
2015-09-03,3.4311,3.4628,3.2081,3.2797,30275,0
2015-09-04,3.2877,3.3433,3.2717,3.2877,4146,0
2015-09-08,3.3037,3.3354,3.2717,3.3196,17711,0
2015-09-09,3.3037,3.3037,3.0171,3.0727,84793,0
2015-09-10,3.1525,3.2001,3.041,3.0886,27692,0
2015-09-11,3.0886,3.1603,2.9852,3.0171,25001,0
2015-09-14,3.041,3.1045,2.9136,2.9693,46605,0
2015-09-15,2.9773,3.1045,2.9056,3.0251,58791,0
2015-09-16,3.0251,3.1603,3.0251,3.0886,53137,0
2015-09-17,3.041,3.2717,3.041,3.1603,33522,0
2015-09-18,3.1366,3.1842,3.0886,3.0886,46605,0
2015-09-21,3.1045,3.1762,2.9931,3.1204,50248,0
2015-09-22,3.1285,3.1443,3.0251,3.033,17962,0
2015-09-23,3.0647,3.0967,3.033,3.0647,68087,0
2015-09-24,3.0647,3.0647,2.9852,3.033,21423,0
2015-09-25,3.0089,3.0251,2.9931,3.0011,11808,0
2015-09-28,2.9852,2.9852,2.8338,2.8816,55998,0
2015-09-29,2.9294,2.9533,2.8577,2.9374,14321,0
2015-09-30,2.8896,2.9452,2.8896,2.9374,45977,0
2015-10-01,2.9693,2.9852,2.9614,2.9693,23364,0
2015-10-02,2.9294,2.9693,2.8977,2.9693,34547,0
2015-10-05,2.9693,3.1842,2.9693,3.1682,85573,0
2015-10-06,3.1603,3.3196,3.1603,3.2557,48115,0
2015-10-07,3.3354,3.4786,3.3354,3.3593,50501,0
2015-10-08,3.3672,3.4469,3.3593,3.4229,33163,0
2015-10-09,3.3593,3.4707,3.3433,3.3515,35803,0
2015-10-12,3.3196,3.3593,3.2557,3.2956,21461,0
2015-10-13,3.3196,3.3593,3.2717,3.2797,8291,0
2015-10-14,3.3037,3.3037,3.2159,3.2557,38565,0
2015-10-15,3.3354,3.3672,3.224,3.3433,29145,0
2015-10-16,3.3354,3.3433,3.264,3.3433,17462,0
2015-10-19,3.3274,3.3515,3.2797,3.2877,10425,0
2015-10-20,3.3037,3.4072,3.2803,3.3115,36703,0
2015-10-21,3.4072,3.4229,3.2956,3.3433,37938,0
2015-10-22,3.3753,3.4229,3.3672,3.3753,33666,0
2015-10-23,3.4072,3.4072,3.3037,3.3593,38063,0
2015-10-26,3.3753,3.3753,3.264,3.2877,48489,0
2015-10-27,3.224,3.248,3.0489,3.1045,102760,0
2015-10-28,3.1045,3.2352,3.1045,3.1534,100715,0
2015-10-29,3.2107,3.2598,3.1292,3.1618,47492,0
2015-10-30,3.1128,3.3007,3.1045,3.2598,81152,0
2015-11-02,3.2027,3.3905,3.1534,3.3088,68412,0
2015-11-03,3.3251,3.464,3.2925,3.4151,52509,0
2015-11-04,3.3823,3.4722,3.3415,3.4151,76965,0
2015-11-05,3.3905,3.4722,3.3415,3.3987,150063,0
2015-11-06,3.3987,3.4722,3.1863,3.2271,132436,0
2015-11-09,3.2352,3.3251,3.1534,3.1863,57727,0
2015-11-10,3.2515,3.3415,3.1292,3.2027,40024,0
2015-11-11,3.17,3.2434,3.1045,3.1371,59119,0
2015-11-12,3.1455,3.2352,3.1045,3.1209,73931,0
2015-11-13,3.1534,3.2271,3.0557,3.1371,113220,0
2015-11-16,3.0965,3.464,3.0965,3.366,149573,0
2015-11-17,3.3579,3.4069,3.219,3.3334,196328,0
2015-11-18,3.3987,3.4151,3.1045,3.1781,221667,0
2015-11-19,3.1863,3.317,3.1455,3.2762,489356,0
2015-11-20,3.317,3.366,3.1128,3.1455,238679,0
2015-11-23,3.1618,3.1945,2.9902,3.072,110770,0
2015-11-24,3.08,3.219,3.0229,3.1209,67441,0
2015-11-25,3.1209,3.1781,3.0474,3.1292,48225,0
2015-11-27,3.1209,3.17,3.0638,3.0882,48225,0
2015-11-30,3.0882,3.2107,3.0638,3.1209,56915,0
2015-12-01,3.1045,3.1455,2.9984,3.0474,79537,0
2015-12-02,3.0145,3.0474,2.8187,2.8921,191262,0
2015-12-03,2.8757,2.8921,2.8187,2.8676,65389,0
2015-12-04,2.835,3.0229,2.8106,2.8106,117627,0
2015-12-07,2.8023,2.8023,2.1079,2.3937,342600,0
2015-12-08,2.402,2.5326,2.2958,2.4429,184253,0
2015-12-09,2.4918,2.6144,2.3448,2.3529,119585,0
2015-12-10,2.3367,2.5081,2.3367,2.3937,77723,0
2015-12-11,2.4511,2.4837,2.3286,2.402,80661,0
2015-12-14,2.3286,2.4511,2.1487,2.1651,112441,0
2015-12-15,2.1814,2.2386,1.9444,2.0425,113463,0
2015-12-16,2.0098,2.0916,1.9607,1.9935,62057,0
2015-12-17,1.9361,1.9935,1.8792,1.9118,95715,0
2015-12-18,1.9281,1.9853,1.8464,1.9118,73440,0
2015-12-21,1.8627,1.9526,1.8627,1.9118,80907,0
2015-12-22,1.9199,2.1161,1.9199,2.075,84362,0
2015-12-23,2.0916,2.4101,2.0916,2.3856,138066,0
2015-12-24,2.3448,2.3856,2.241,2.3367,95598,0
2015-12-28,2.3039,2.3039,2.075,2.1487,128989,0
2015-12-29,2.1651,2.1977,2.0015,2.1079,154888,0
2015-12-30,2.0015,2.067,1.9281,1.9444,181418,0
2015-12-31,1.9444,2.0507,1.8709,2.0098,174824,0
2016-01-04,2.0425,2.1895,2.0179,2.0833,91198,0
2016-01-05,2.0833,2.0833,2.0179,2.0507,30374,0
2016-01-06,2.0179,2.0179,1.9526,1.9853,44000,0
2016-01-07,1.9281,2.0589,1.9281,1.969,71464,0
2016-01-08,1.9607,2.0425,1.92,1.9772,34361,0
2016-01-11,1.9526,1.9526,1.9199,1.9199,50543,0
2016-01-12,1.9199,1.9361,1.6177,1.7401,182128,0
2016-01-13,1.8382,1.8792,1.762,1.8056,98488,0
2016-01-14,1.8792,1.9118,1.7974,1.8627,35767,0
2016-01-15,1.7974,1.8546,1.6912,1.7974,130594,0
2016-01-19,1.7974,1.8627,1.5931,1.6504,192413,0
2016-01-20,1.6259,1.7156,1.4133,1.6993,144617,0
2016-01-21,1.7238,1.8627,1.6853,1.8546,32405,0
2016-01-22,1.8872,2.0833,1.8872,2.0507,169377,0
2016-01-25,2.0015,2.1404,1.8955,2.0507,162612,0
2016-01-26,2.0997,2.2712,2.0589,2.1079,80904,0
2016-01-27,2.1079,2.214,2.067,2.214,73675,0
2016-01-28,2.2764,2.3761,2.268,2.3179,30634,0
2016-01-29,2.3428,2.534,2.2265,2.2764,98204,0
2016-02-01,2.2349,2.4343,2.16,2.401,121066,0
2016-02-02,2.3595,2.426,2.2181,2.293,181524,0
2016-02-03,2.3428,2.4317,2.2265,2.3761,28432,0
2016-02-04,2.4094,2.4736,2.293,2.3097,22130,0
2016-02-05,2.2846,2.3595,2.2098,2.3262,23021,0
2016-02-08,2.293,2.293,2.16,2.2597,25769,0
2016-02-09,2.2349,2.2597,2.1268,2.1351,17116,0
2016-02-10,2.1351,2.185,2.0771,2.0852,17153,0
2016-02-11,2.0771,2.2149,2.0273,2.1933,65601,0
2016-02-12,2.2431,2.3677,2.1793,2.293,58143,0
2016-02-16,2.293,2.3511,2.268,2.293,46191,0
2016-02-17,2.2265,2.4425,2.2265,2.401,27500,0
2016-02-18,2.401,2.401,2.3012,2.3428,66803,0
2016-02-19,2.3262,2.3677,2.2606,2.3262,16680,0
2016-02-22,2.3428,2.4094,2.2764,2.3928,25324,0
2016-02-23,2.3595,2.3752,2.2597,2.293,24367,0
2016-02-24,2.2514,2.3428,2.2265,2.3097,22285,0
2016-02-25,2.2597,2.3179,2.2016,2.293,30906,0
2016-02-26,2.2431,2.3097,2.2431,2.3012,24036,0
2016-02-29,2.3097,2.4509,2.3097,2.3511,24420,0
2016-03-01,2.4176,2.4509,2.2846,2.4176,18660,0
2016-03-02,2.3677,2.4923,2.3179,2.4758,33714,0
2016-03-03,2.4676,2.4841,2.3595,2.4591,80402,0
2016-03-04,2.4758,2.783,2.4591,2.7249,110309,0
2016-03-07,2.7414,2.8663,2.6419,2.7249,77347,0
2016-03-08,2.7,2.7,2.5008,2.6087,55325,0
2016-03-09,2.6917,2.8579,2.5672,2.8413,88764,0
2016-03-10,2.8663,2.8912,2.6336,2.8246,32712,0
2016-03-11,2.9079,2.9079,2.7333,2.7998,41761,0
2016-03-14,2.8246,2.8246,2.6169,2.6751,29516,0
2016-03-15,2.6296,2.6296,2.3428,2.4094,70405,0
2016-03-16,2.4094,2.5672,2.4094,2.4979,24909,0
2016-03-17,2.509,2.6336,2.509,2.509,49377,0
2016-03-18,2.6087,2.6584,2.0936,2.3012,171405,0
2016-03-21,2.3012,2.351,2.1683,2.2349,63971,0
2016-03-22,2.3097,2.3097,2.1933,2.2016,17239,0
2016-03-23,2.2098,2.2597,2.1393,2.2514,56357,0
2016-03-24,2.1766,2.3428,2.1683,2.3428,34140,0
2016-03-28,2.3677,2.3677,2.0771,2.2181,48703,0
2016-03-29,2.185,2.3344,2.185,2.3344,23860,0
2016-03-30,2.2597,2.4094,2.2515,2.293,35269,0
2016-03-31,2.3664,2.4007,2.1351,2.268,72034,0
2016-04-01,2.2597,2.268,2.1683,2.2098,27726,0
2016-04-04,2.1683,2.2015,2.1185,2.1185,14517,0
2016-04-05,2.0771,2.2473,2.0604,2.2265,30798,0
2016-04-06,2.1933,2.2764,2.1435,2.268,29869,0
2016-04-07,2.268,2.268,2.2265,2.2265,7948,0
2016-04-08,2.2764,2.2764,2.2181,2.2181,17937,0
2016-04-11,2.2431,2.2846,2.2265,2.2764,23191,0
2016-04-12,2.2431,2.4842,2.2431,2.3928,77267,0
2016-04-13,2.3262,2.4758,2.3262,2.4094,36808,0
2016-04-14,2.3843,2.4676,2.3843,2.3843,22779,0
2016-04-15,2.4343,2.4343,2.2597,2.2846,30939,0
2016-04-18,2.2846,2.3595,2.2016,2.2846,41649,0
2016-04-19,2.2827,2.4758,2.2681,2.4758,86887,0
2016-04-20,2.5754,2.6584,2.4676,2.6584,57466,0
2016-04-21,2.7166,2.7414,2.6169,2.6336,32079,0
2016-04-22,2.7666,2.8246,2.6584,2.808,102263,0
2016-04-25,2.7831,2.7914,2.6169,2.7034,63947,0
2016-04-26,2.7249,2.7831,2.6917,2.7831,19979,0
2016-04-27,2.7746,2.8663,2.7166,2.7831,29363,0
2016-04-28,2.7831,2.9519,2.6777,2.9519,68293,0
2016-04-29,2.8844,2.9515,2.817,2.9013,47271,0
2016-05-02,2.8674,2.8674,2.6549,2.7157,40379,0
2016-05-03,2.6652,2.7233,2.488,2.547,42089,0
2016-05-04,2.5807,2.5915,2.5047,2.5133,27415,0
2016-05-05,2.5723,2.6483,2.5385,2.5385,18623,0
2016-05-06,2.488,2.6652,2.488,2.5975,18124,0
2016-05-09,2.6061,2.6182,2.3699,2.4542,20183,0
2016-05-10,2.5302,2.682,2.429,2.5217,38585,0
2016-05-11,2.547,2.6061,2.4206,2.5385,9015,0
2016-05-12,2.5723,2.7663,2.5723,2.7663,48029,0
2016-05-13,2.7915,2.9012,2.6988,2.7325,25383,0
2016-05-16,2.8337,2.8674,2.6903,2.6903,27209,0
2016-05-17,2.7411,2.7495,2.6735,2.7325,16923,0
2016-05-18,2.7578,2.8243,2.6988,2.6988,13763,0
2016-05-19,2.7411,2.7411,2.6145,2.6652,8757,0
2016-05-20,2.6652,2.7241,2.6652,2.6735,7385,0
2016-05-23,2.6652,2.6988,2.547,2.6988,73776,0
2016-05-24,2.682,2.7411,2.5682,2.7073,34631,0
2016-05-25,2.6652,3.0024,2.6652,2.9519,152432,0
2016-05-26,2.9434,3.0784,2.8929,2.9519,28012,0
2016-05-27,2.9096,3.0109,2.8506,2.8759,42860,0
2016-05-31,2.817,2.9222,2.6229,2.7495,30150,0
2016-06-01,2.7411,2.7495,2.6229,2.6396,27428,0
2016-06-02,2.6313,2.6454,2.5554,2.5975,14792,0
2016-06-03,2.6145,2.6145,2.5554,2.5554,26536,0
2016-06-06,2.5639,2.6734,2.5639,2.6396,28155,0
2016-06-07,2.6313,2.7158,2.6022,2.6988,35254,0
2016-06-08,2.7495,2.8758,2.7495,2.7663,35096,0
2016-06-09,2.7831,2.8844,2.7073,2.8844,38712,0
2016-06-10,2.8084,2.8929,2.7073,2.8674,24505,0
2016-06-13,2.8674,2.8929,2.8674,2.8674,22963,0
2016-06-14,2.8422,2.905,2.6566,2.8674,38753,0
2016-06-15,2.8674,2.9519,2.7915,2.8674,35087,0
2016-06-16,2.7831,2.8674,2.6652,2.8084,48846,0
2016-06-17,2.8001,2.9014,2.7073,2.817,44424,0
2016-06-20,2.8929,2.8929,2.8001,2.817,20222,0
2016-06-21,2.8001,2.8674,2.7495,2.8591,11115,0
2016-06-22,2.7495,2.8252,2.59,2.6396,74639,0
2016-06-23,2.6903,2.817,2.6903,2.8001,18382,0
2016-06-24,2.6145,2.7745,2.6128,2.7411,36581,0
2016-06-27,2.7073,2.7915,2.6735,2.7411,43150,0
2016-06-28,2.7578,2.935,2.7578,2.8506,71472,0
2016-06-29,2.9211,2.9211,2.8001,2.8001,21113,0
2016-06-30,2.7241,2.8422,2.7073,2.7831,16780,0
2016-07-01,2.7495,2.838,2.7495,2.7915,17647,0
2016-07-05,2.7411,2.7831,2.7073,2.7411,49261,0
2016-07-06,2.7073,2.8084,2.7073,2.7915,21265,0
2016-07-07,2.8252,2.8252,2.7411,2.7438,6759,0
2016-07-08,2.7578,2.7831,2.6093,2.7411,45636,0
2016-07-11,2.7915,2.8001,2.6396,2.6735,49650,0
2016-07-12,2.7157,2.8,2.6904,2.7663,66921,0
2016-07-13,2.8252,2.9251,2.8001,2.8591,141771,0
2016-07-14,2.8422,2.9014,2.8337,2.8506,10592,0
2016-07-15,2.8506,2.8506,2.5739,2.7578,93663,0
2016-07-18,2.8001,2.8506,2.6988,2.7073,71377,0
2016-07-19,2.6483,2.7915,2.6061,2.7745,23324,0
2016-07-20,2.7411,2.8422,2.6861,2.8422,52192,0
2016-07-21,2.7663,2.9013,2.7579,2.8591,74885,0
2016-07-22,2.8844,2.9519,2.7664,2.9434,106054,0
2016-07-25,2.8759,2.9772,2.809,2.9686,59101,0
2016-07-26,3.0109,3.0362,2.8001,2.8337,65082,0
2016-07-27,2.8337,2.9856,2.8337,2.9602,91674,0
2016-07-28,3.0556,3.0988,2.865,2.9343,128256,0
2016-07-29,2.8564,2.9776,2.8564,2.917,47529,0
2016-08-01,2.8564,2.9343,2.7611,2.865,64381,0
2016-08-02,2.8738,2.8738,2.5967,2.6227,92284,0
2016-08-03,2.5967,2.7266,2.5794,2.7091,28859,0
2016-08-04,2.7006,2.7266,2.5361,2.5967,88306,0
2016-08-05,2.5707,2.6832,2.5707,2.666,51902,0
2016-08-08,2.7698,2.8563,2.7266,2.7611,39203,0
2016-08-09,2.7871,2.7958,2.6574,2.7006,59148,0
2016-08-10,2.7092,2.7092,2.5967,2.614,40565,0
2016-08-11,2.614,2.6831,2.614,2.6574,30229,0
2016-08-12,2.7006,2.7178,2.666,2.7092,28955,0
2016-08-15,2.7266,2.7266,2.6227,2.7198,38247,0
2016-08-16,2.7266,2.7266,2.6313,2.6399,48301,0
2016-08-17,2.666,2.6695,2.6054,2.6399,45513,0
2016-08-18,2.614,2.6478,2.5814,2.5814,86059,0
2016-08-19,2.5794,2.666,2.5767,2.6487,16013,0
2016-08-22,2.5967,2.6617,2.5794,2.6054,28800,0
2016-08-23,2.614,2.6374,2.5837,2.6053,29837,0
2016-08-24,2.5881,2.6313,2.5794,2.5794,14386,0
2016-08-25,2.6054,2.614,2.5893,2.5967,17397,0
2016-08-26,2.5881,2.6227,2.5707,2.5794,26677,0
2016-08-29,2.5794,2.5967,2.5406,2.5535,39395,0
2016-08-30,2.5448,2.5967,2.5448,2.5794,29665,0
2016-08-31,2.5707,2.614,2.5275,2.5448,49296,0
2016-09-01,2.5275,2.5439,2.5015,2.5187,51339,0
2016-09-02,2.4928,2.5448,2.4669,2.5187,30802,0
2016-09-06,2.5448,2.5448,2.4928,2.5101,26822,0
2016-09-07,2.5361,2.5361,2.5101,2.5101,17056,0
2016-09-08,2.5309,2.6487,2.5309,2.6054,65255,0
2016-09-09,2.5794,2.6313,2.4573,2.5966,40516,0
2016-09-12,2.5275,2.6919,2.5275,2.6487,92587,0
2016-09-13,2.562,2.6097,2.5275,2.5361,32716,0
2016-09-14,2.54,2.54,2.4756,2.4781,27862,0
2016-09-15,2.4864,2.5707,2.4721,2.5275,34454,0
2016-09-16,2.5187,2.5361,2.511,2.5287,13793,0
2016-09-19,2.5015,2.5743,2.4928,2.5015,33447,0
2016-09-20,2.5101,2.5187,2.4928,2.5101,10231,0
2016-09-21,2.5015,2.5535,2.4843,2.5071,29098,0
2016-09-22,2.5448,2.5448,2.4928,2.5187,8727,0
2016-09-23,2.4953,2.5448,2.4554,2.4756,55625,0
2016-09-26,2.4843,2.5101,2.4669,2.4669,13048,0
2016-09-27,2.4669,2.4669,2.4322,2.4322,28754,0
2016-09-28,2.4476,2.5351,2.311,2.5101,118782,0
2016-09-29,2.5101,2.5805,2.5101,2.5361,23595,0
2016-09-30,2.5522,2.5967,2.5448,2.588,15040,0
2016-10-03,2.5794,2.6576,2.5794,2.6399,69756,0
2016-10-04,2.6054,2.6489,2.5881,2.5967,19522,0
2016-10-05,2.6313,2.7353,2.6313,2.7007,76221,0
2016-10-06,2.7006,2.7611,2.677,2.7178,34941,0
2016-10-07,2.6919,2.7438,2.6399,2.7353,51920,0
2016-10-10,2.7698,2.8666,2.7698,2.8045,99799,0
2016-10-11,2.7958,2.839,2.7784,2.7959,27930,0
2016-10-12,2.7871,2.8274,2.7525,2.7784,26778,0
2016-10-13,2.7784,2.7961,2.7525,2.7958,23065,0
2016-10-14,2.7663,2.7975,2.7525,2.7569,18646,0
2016-10-17,2.7698,2.7994,2.7698,2.7936,5876,0
2016-10-18,2.8045,2.8564,2.7784,2.8304,88595,0
2016-10-19,2.8321,2.9776,2.8321,2.9083,66617,0
2016-10-20,2.917,2.917,2.8416,2.8738,13802,0
2016-10-21,2.9429,2.9602,2.8564,2.8564,85557,0
2016-10-24,2.9256,2.9266,2.8217,2.8217,90726,0
2016-10-25,2.8477,2.8997,2.7353,2.865,126585,0
2016-10-26,2.891,2.9473,2.7676,2.7871,59006,0
2016-10-27,2.7782,2.8318,2.7335,2.814,49839,0
2016-10-28,2.8051,2.8184,2.5817,2.6174,141388,0
2016-10-31,2.5728,2.6469,2.5728,2.5995,34603,0
2016-11-01,2.5995,2.6012,2.5371,2.5728,33551,0
2016-11-02,2.5549,2.6085,2.5549,2.5728,45308,0
2016-11-03,2.5906,2.6352,2.5549,2.5549,24787,0
2016-11-04,2.5638,2.6037,2.5638,2.5728,17631,0
2016-11-07,2.5995,2.6441,2.5549,2.5817,35753,0
2016-11-08,2.5906,2.5906,2.5549,2.5549,19862,0
2016-11-09,2.5549,2.7246,2.5549,2.6622,22270,0
2016-11-10,2.6352,2.6352,2.5549,2.5549,24784,0
2016-11-11,2.5549,2.6352,2.46,2.6263,70391,0
2016-11-14,2.671,2.7246,2.5638,2.6621,57792,0
2016-11-15,2.689,2.7246,2.6799,2.689,30877,0
2016-11-16,2.7157,2.7157,2.5995,2.671,16401,0
2016-11-17,2.6674,2.671,2.5281,2.5281,39259,0
2016-11-18,2.5995,2.6628,2.5182,2.546,35609,0
2016-11-21,2.5906,2.6603,2.5906,2.6174,56158,0
2016-11-22,2.5817,2.6263,2.5762,2.6174,11768,0
2016-11-23,2.6352,2.6799,2.6174,2.6799,10759,0
2016-11-25,2.671,2.671,2.6263,2.6441,4101,0
2016-11-28,2.6799,2.6799,2.5371,2.546,21464,0
2016-11-29,2.546,2.6062,2.5013,2.5013,56098,0
2016-11-30,2.5995,2.6799,2.5683,2.671,66194,0
2016-12-01,2.6799,2.7693,2.6085,2.6326,103502,0
2016-12-02,2.5906,2.7513,2.5906,2.7246,35045,0
2016-12-05,2.7246,2.8336,2.7246,2.814,128534,0
2016-12-06,2.8318,2.8318,2.79,2.814,28511,0
2016-12-07,2.7693,2.8318,2.7335,2.8228,28598,0
2016-12-08,2.8407,2.8407,2.689,2.7693,71039,0
2016-12-09,2.7602,2.8051,2.7602,2.7782,88019,0
2016-12-12,2.7871,2.9122,2.786,2.814,161670,0
2016-12-13,2.7961,2.8318,2.7693,2.8229,67123,0
2016-12-14,2.8407,2.8407,2.7961,2.814,59129,0
2016-12-15,2.7782,2.7921,2.7157,2.7603,58109,0
2016-12-16,2.7693,2.8407,2.7514,2.8407,27780,0
2016-12-19,2.8318,2.8318,2.7871,2.8266,38369,0
2016-12-20,2.8675,2.9122,2.7871,2.9032,107749,0
2016-12-21,2.9032,2.939,2.9032,2.939,34137,0
2016-12-22,2.9122,2.939,2.9122,2.9301,14760,0
2016-12-23,2.9213,2.9301,2.9032,2.9122,25372,0
2016-12-27,2.9032,2.939,2.8497,2.8586,53241,0
2016-12-28,2.9301,2.939,2.8229,2.8229,104573,0
2016-12-29,2.814,2.814,2.7157,2.7335,65032,0
2016-12-30,2.7246,2.9122,2.6978,2.8407,176381,0
2017-01-03,2.9122,2.948,2.8497,2.8943,76861,0
2017-01-04,2.9122,2.948,2.8943,2.9122,39684,0
2017-01-05,2.8764,2.939,2.8764,2.939,39038,0
2017-01-06,2.948,3.0104,2.8764,2.9925,126484,0
2017-01-09,3.0104,3.0104,2.9116,2.9389,44719,0
2017-01-10,2.9301,3.0104,2.9213,3.0104,73091,0
2017-01-11,3.0104,3.1265,2.9837,3.1177,54054,0
2017-01-12,3.1265,3.3082,3.106,3.2427,101848,0
2017-01-13,3.2694,3.466,3.2607,3.332,60030,0
2017-01-17,3.332,3.3711,3.1534,3.1713,49277,0
2017-01-18,3.1891,3.3052,3.1802,3.2159,60773,0
2017-01-19,3.2516,3.2516,3.1534,3.2339,65319,0
2017-01-20,3.2159,3.4618,3.2159,3.4393,158784,0
2017-01-23,3.5196,3.8302,3.5017,3.6983,214035,0
2017-01-24,3.743,3.7519,3.6358,3.7026,92221,0
2017-01-25,3.7787,3.7787,3.6983,3.7073,146611,0
2017-01-26,3.6981,3.771,3.6436,3.6708,66076,0
2017-01-27,3.6799,3.6799,3.3338,3.3885,54975,0
2017-01-30,3.4158,3.5068,3.2244,3.352,63243,0
2017-01-31,3.4067,3.4067,3.2063,3.2627,33911,0
2017-02-01,3.3247,3.3974,3.2745,3.3338,40396,0
2017-02-02,3.3793,3.3793,3.2244,3.2688,41224,0
2017-02-03,3.2244,3.2791,3.2244,3.2518,20664,0
2017-02-06,3.1881,3.2791,3.0605,3.0969,58725,0
2017-02-07,3.1061,3.1061,3.0149,3.0878,43045,0
2017-02-08,3.1243,3.2395,3.0605,3.1881,58738,0
2017-02-09,3.2518,3.2791,3.1881,3.27,37639,0
2017-02-10,3.2791,3.3702,3.2337,3.3156,23930,0
2017-02-13,3.27,3.2974,3.1152,3.2791,50722,0
2017-02-14,3.3338,3.3338,3.1881,3.2609,23106,0
2017-02-15,3.2974,3.2974,3.2244,3.2427,40215,0
2017-02-16,3.2244,3.2337,3.1881,3.1971,9417,0
2017-02-17,3.1881,3.2407,3.1425,3.1607,30659,0
2017-02-21,3.1881,3.27,3.1881,3.2153,34724,0
2017-02-22,3.2244,3.2531,3.179,3.1971,38609,0
2017-02-23,3.2153,3.2348,3.2063,3.2243,23250,0
2017-02-24,3.1971,3.2063,3.1425,3.1881,31499,0
2017-02-27,3.1881,3.2427,3.1881,3.2244,30112,0
2017-02-28,3.2337,3.2518,3.2063,3.2337,39542,0
2017-03-01,3.2791,3.3612,3.2436,3.3338,72812,0
2017-03-02,3.3247,3.3425,3.3247,3.3247,33274,0
2017-03-03,3.352,3.4158,3.3247,3.3702,38129,0
2017-03-06,3.3702,3.4613,3.3702,3.434,38660,0
2017-03-07,3.4704,3.4704,3.4249,3.4249,22443,0
2017-03-08,3.4249,3.434,3.4158,3.4158,44927,0
2017-03-09,3.4067,3.4318,3.2244,3.2244,78748,0
2017-03-10,3.2427,3.2427,3.1061,3.1061,41278,0
2017-03-13,3.1061,3.1425,3.1061,3.1279,6442,0
2017-03-14,3.1061,3.1083,3.0059,3.0605,35546,0
2017-03-15,3.1152,3.2427,3.0696,3.2063,28965,0
2017-03-16,3.2063,3.2155,3.179,3.1914,6942,0
2017-03-17,3.1426,3.2337,3.1334,3.2244,20503,0
2017-03-20,3.1699,3.1971,3.1303,3.1608,20040,0
2017-03-21,3.1425,3.2337,3.1425,3.1425,22726,0
2017-03-22,3.1425,3.1425,3.1061,3.1243,8122,0
2017-03-23,3.1152,3.1235,3.1061,3.1061,14839,0
2017-03-24,3.1152,3.1212,3.0332,3.0515,46465,0
2017-03-27,3.015,3.0459,3.015,3.0423,11437,0
2017-03-28,3.0332,3.0969,3.0242,3.0696,30853,0
2017-03-29,3.1061,3.2791,3.1061,3.2337,48985,0
2017-03-30,3.27,3.27,3.1516,3.1699,17980,0
2017-03-31,3.1881,3.2063,3.1607,3.1971,17016,0
2017-04-03,3.1607,3.1915,3.0878,3.117,21938,0
2017-04-04,3.0878,3.1152,3.0515,3.0605,33000,0
2017-04-05,3.0605,3.8621,3.0605,3.4613,581687,0
2017-04-06,3.4158,3.5524,3.4158,3.4977,55618,0
2017-04-07,3.4977,3.7684,3.4977,3.607,132448,0
2017-04-10,3.6799,3.7711,3.5471,3.7073,49329,0
2017-04-11,3.7527,3.8164,3.6617,3.8164,44244,0
2017-04-12,3.8257,3.8893,3.7527,3.8712,173508,0
2017-04-13,3.8894,3.8894,3.689,3.7985,33687,0
2017-04-17,3.7346,3.8165,3.7178,3.793,30895,0
2017-04-18,3.6981,3.853,3.6981,3.8348,63954,0
2017-04-19,3.853,3.853,3.7211,3.7527,71067,0
2017-04-20,3.689,3.8348,3.6526,3.7255,76200,0
2017-04-21,3.8712,4.8276,3.8456,4.3448,513228,0
2017-04-24,4.773,4.9643,4.354,4.6272,280258,0
2017-04-25,4.6454,4.773,4.5725,4.7547,177090,0
2017-04-26,4.7821,5.1099,4.7184,4.9734,342923,0
2017-04-27,4.8692,4.9354,4.4051,4.6228,207274,0
2017-04-28,4.566,4.7839,4.4524,4.6229,74563,0
2017-05-01,4.6797,4.7365,4.3671,4.5092,51132,0
2017-05-02,4.4618,4.4618,4.0261,4.0829,191128,0
2017-05-03,4.0261,4.1861,4.007,4.1303,50019,0
2017-05-04,4.1018,4.1018,3.884,3.9976,54177,0
2017-05-05,3.9976,4.3008,3.9882,4.1966,42997,0
2017-05-08,4.3671,4.4238,4.206,4.3094,42037,0
2017-05-09,4.2155,4.3945,4.2155,4.3102,54105,0
2017-05-10,4.3102,4.4633,4.2345,4.2534,19226,0
2017-05-11,4.225,4.3387,4.0829,4.2155,46313,0
2017-05-12,4.3197,4.3197,4.1397,4.1492,29233,0
2017-05-15,4.3197,4.3955,4.2155,4.3197,47173,0
2017-05-16,4.3102,4.4143,4.2785,4.3197,34876,0
2017-05-17,4.3102,4.3292,4.1681,4.225,26854,0
2017-05-18,4.1966,4.1966,4.0071,4.1208,62464,0
2017-05-19,4.1871,4.3102,4.0829,4.1681,89491,0
2017-05-22,4.2325,4.3008,4.0848,4.1397,45439,0
2017-05-23,4.1208,4.2345,3.9976,4.1966,68747,0
2017-05-24,4.1966,4.3818,4.0924,4.1384,43281,0
2017-05-25,4.1208,4.2155,3.9882,4.0166,68925,0
2017-05-26,4.1397,4.2629,3.9882,4.0924,58292,0
2017-05-30,4.0735,4.1166,4.0735,4.1166,19395,0
2017-05-31,4.1586,4.2448,4.0355,4.1208,36384,0
2017-06-01,4.1397,4.2723,4.0365,4.206,27913,0
2017-06-02,4.1397,4.2506,3.9976,4.2506,27331,0
2017-06-05,4.2534,4.3482,4.1638,4.2439,45283,0
2017-06-06,4.2345,4.4903,4.2113,4.4618,57620,0
2017-06-07,4.4713,4.4807,4.2155,4.3008,49854,0
2017-06-08,4.2155,4.3008,4.1113,4.1303,31107,0
2017-06-09,4.1777,4.4524,4.1259,4.3102,52288,0
2017-06-12,4.2913,4.4997,4.2913,4.3387,47068,0
2017-06-13,4.4334,4.5471,4.3292,4.5092,30378,0
2017-06-14,4.4429,4.5471,4.3387,4.4713,26950,0
2017-06-15,4.4713,4.5945,4.3576,4.4144,37193,0
2017-06-16,4.3576,4.4713,4.3102,4.4145,38119,0
2017-06-19,4.3765,4.5377,4.3765,4.4524,15969,0
2017-06-20,4.4239,4.4618,4.0829,4.1871,58382,0
2017-06-21,4.1303,4.2439,3.9124,3.9692,117720,0
2017-06-22,3.9787,4.1397,3.9502,3.9976,35977,0
2017-06-23,3.9598,4.2345,3.9598,4.1586,24426,0
2017-06-26,4.225,4.2345,4.0544,4.2103,22087,0
2017-06-27,4.2345,4.386,4.1509,4.3382,29959,0
2017-06-28,4.3955,4.3955,4.0924,4.2345,49155,0
2017-06-29,4.2534,4.3429,3.9692,4.0735,47305,0
2017-06-30,4.0829,4.1681,3.9692,4.0431,33976,0
2017-07-03,4.0355,4.1814,4.0261,4.045,14752,0
2017-07-05,4.0924,4.1018,3.9787,4.0355,40226,0
2017-07-06,4.0071,4.2155,4.0071,4.1303,19240,0
2017-07-07,4.1586,4.1586,4.0118,4.0924,30952,0
2017-07-10,4.0639,4.2155,4.0639,4.15,28651,0
2017-07-11,4.1586,4.1871,4.1398,4.1471,9390,0
2017-07-12,4.1871,4.1871,4.0176,4.0639,32582,0
2017-07-13,4.1303,4.1535,4.0451,4.0924,18681,0
2017-07-14,4.1018,4.1777,4.0735,4.1113,32939,0
2017-07-17,4.1303,4.233,4.0866,4.1871,30860,0
2017-07-18,4.2629,4.2629,4.1596,4.2155,54542,0
2017-07-19,4.2155,4.2998,4.1966,4.2156,30874,0
2017-07-20,4.3387,4.3387,4.2534,4.2723,21092,0
2017-07-21,4.3482,4.3671,4.1695,4.2912,39882,0
2017-07-24,4.2819,4.3861,4.1681,4.2345,99949,0
2017-07-25,4.2534,4.3671,4.2439,4.2723,107111,0
2017-07-26,4.225,4.3576,4.1799,4.2534,62037,0
2017-07-27,4.2437,4.2534,4.1272,4.1803,67840,0
2017-07-28,4.2146,4.2308,4.0009,4.0689,56020,0
2017-07-31,4.2534,4.2534,4.0172,4.0689,23992,0
2017-08-01,4.0786,4.0812,4.0106,4.0301,24928,0
2017-08-02,4.0301,4.0707,3.9329,3.9621,69815,0
2017-08-03,4.0398,4.0398,3.8127,3.8164,61504,0
2017-08-04,3.729,3.9329,3.5931,3.8358,36707,0
2017-08-07,3.7387,3.7776,3.6311,3.7179,38925,0
2017-08-08,3.6319,3.7745,3.5931,3.7484,31376,0
2017-08-09,3.7679,3.8834,3.7097,3.7193,30325,0
2017-08-10,3.7679,3.7998,3.496,3.5057,66810,0
2017-08-11,3.5251,3.6416,3.4474,3.5542,58745,0
2017-08-14,3.661,3.661,3.5542,3.5931,35466,0
2017-08-15,3.6416,3.7595,3.4862,3.5057,66715,0
2017-08-16,3.496,3.593,3.4918,3.5211,16442,0
2017-08-17,3.496,3.5251,3.4571,3.4765,17193,0
2017-08-18,3.4765,3.5296,3.4668,3.496,29962,0
2017-08-21,3.4571,3.4571,3.3017,3.3406,77156,0
2017-08-22,3.3406,3.3891,3.2347,3.3017,39862,0
2017-08-23,3.2726,3.3716,3.2629,3.2823,19897,0
2017-08-24,3.3017,3.3309,3.2823,3.3017,8310,0
2017-08-25,3.2726,3.3697,3.2726,3.3309,12437,0
2017-08-28,3.36,3.36,3.2143,3.2532,30842,0
2017-08-29,3.2435,3.2656,3.1659,3.224,24044,0
2017-08-30,3.2435,3.3309,3.1959,3.3212,10603,0
2017-08-31,3.292,3.4415,3.292,3.3891,34051,0
2017-09-01,3.36,3.4086,3.3503,3.3503,23653,0
2017-09-05,3.3503,3.4086,3.3114,3.3503,17699,0
2017-09-06,3.3503,3.4183,3.3503,3.3891,5235,0
2017-09-07,3.36,3.3697,3.3309,3.3627,8410,0
2017-09-08,3.3406,3.3503,3.224,3.2338,26976,0
2017-09-11,3.2143,3.2823,3.212,3.2823,7062,0
2017-09-12,3.292,3.3017,3.2435,3.2532,15844,0
2017-09-13,3.2726,3.389,3.2532,3.3221,8768,0
2017-09-14,3.3212,3.3617,3.3212,3.3406,13525,0
2017-09-15,3.2823,3.3872,3.2823,3.2823,64071,0
2017-09-18,3.1366,3.2629,3.059,3.2241,49626,0
2017-09-19,3.2726,3.2757,3.2143,3.2726,11484,0
2017-09-20,3.2532,3.3658,3.2532,3.3004,18725,0
2017-09-21,3.3017,3.3017,3.2695,3.292,14408,0
2017-09-22,3.3017,3.3406,3.2637,3.3101,15135,0
2017-09-25,3.3503,3.4571,3.3386,3.4474,38549,0
2017-09-26,3.4474,3.4668,3.428,3.4571,32810,0
2017-09-27,3.496,3.6276,3.496,3.6227,32335,0
2017-09-28,3.5931,3.6406,3.5639,3.6222,25359,0
2017-09-29,3.5834,3.6416,3.5558,3.6222,29439,0
2017-10-02,3.6416,3.7873,3.6329,3.7872,58810,0
2017-10-03,3.7873,3.865,3.6902,3.6902,59950,0
2017-10-04,3.729,3.7679,3.6416,3.6513,30747,0
2017-10-05,3.6805,3.7679,3.6795,3.7096,23295,0
2017-10-06,3.7096,3.7171,3.5931,3.5931,40564,0
2017-10-09,3.5931,3.6089,3.5639,3.5834,11060,0
2017-10-10,3.5931,3.6223,3.5445,3.5445,18170,0
2017-10-11,3.5154,3.534,3.4095,3.496,30065,0
2017-10-12,3.4377,3.6416,3.4377,3.6416,19523,0
2017-10-13,3.5057,3.5639,3.4571,3.495,25474,0
2017-10-16,3.5348,3.6366,3.5187,3.5542,45711,0
2017-10-17,3.5445,3.6319,3.5348,3.5348,19891,0
2017-10-18,3.5445,3.6111,3.5057,3.5542,24035,0
2017-10-19,3.5154,3.6222,3.4673,3.5445,33422,0
2017-10-20,3.5251,3.5251,3.4571,3.4952,49733,0
2017-10-23,3.5251,3.5931,3.4474,3.4474,65466,0
2017-10-24,3.4571,3.5639,3.3891,3.4664,96492,0
2017-10-25,3.496,3.5344,3.292,3.3794,102068,0
2017-10-26,3.3697,3.392,3.3212,3.36,47388,0
2017-10-27,3.29,3.5,3.23,3.48,82915,0
2017-10-30,3.47,3.51,3.41,3.4601,39836,0
2017-10-31,3.41,3.7,3.41,3.63,225525,0
2017-11-01,3.69,3.76,3.54,3.69,123011,0
2017-11-02,3.65,3.77,3.621,3.72,49330,0
2017-11-03,3.64,3.96,3.6,3.96,103581,0
2017-11-06,3.95,4.29,3.8397,4.19,224547,0
2017-11-07,4.08,4.3,4.08,4.1583,110730,0
2017-11-08,4.18,4.2,4.06,4.14,56616,0
2017-11-09,4.16,4.2,4.16,4.16,45126,0
2017-11-10,4.21,4.299,4.13,4.23,33190,0
