Date,Open,High,Low,Close,Volume,OpenInt
2011-05-18,4.771,4.9605,4.6636,4.771,122079,0
2011-05-19,4.8026,4.8658,4.771,4.8091,27804,0
2011-05-20,4.8026,4.9291,4.8026,4.9291,14508,0
2011-05-23,4.9102,4.9102,4.7455,4.7521,14593,0
2011-05-24,4.7455,4.8214,4.6509,4.7205,31651,0
2011-05-25,4.714,4.7331,4.3477,4.4994,79888,0
2011-05-26,4.575,4.7205,4.512,4.7205,36585,0
2011-05-27,4.7016,4.7394,4.4235,4.7394,66185,0
2011-05-31,4.7771,5.0238,4.4741,5.0174,29373,0
2011-06-01,4.948,5.0113,4.8975,4.9226,23700,0
2011-06-02,4.891,5.1817,4.7455,4.9732,30042,0
2011-06-03,4.9921,5.0617,4.7963,5.0551,27053,0
2011-06-06,5.1056,5.1056,5.0551,5.0551,19397,0
2011-06-07,4.9921,5.0238,4.9858,5.0238,5378,0
2011-06-08,4.9291,5.087,4.9291,5.0617,4271,0
2011-06-09,4.7646,5.0741,4.7521,4.9921,32695,0
2011-06-10,4.8341,4.8341,4.8026,4.8026,4344,0
2011-06-13,4.8529,5.0174,4.8026,4.8469,3956,0
2011-06-14,4.8026,5.0238,4.8026,5.0238,816,0
2011-06-15,4.9102,5.0491,4.5814,4.9858,8063,0
2011-06-16,4.7771,4.9986,4.6129,4.9226,27247,0
2011-06-17,4.9291,4.9291,4.5814,4.5878,5080,0
2011-06-20,4.5814,4.6447,4.4235,4.5814,14807,0
2011-06-21,4.5814,4.7455,4.5814,4.6762,12108,0
2011-06-22,4.5814,4.5939,4.5814,4.5814,6295,0
2011-06-23,4.5814,4.632,4.398,4.6257,30366,0
2011-06-24,4.5183,4.7077,4.5183,4.7077,12509,0
2011-06-27,4.8658,5.0491,4.6509,4.9986,29670,0
2011-06-28,5.0364,5.0551,4.9605,4.9921,28032,0
2011-06-29,5.0113,5.087,4.9732,5.0617,21413,0
2011-06-30,5.0682,5.1503,5.0551,5.087,63073,0
2011-07-01,5.0551,5.0551,4.8975,4.8975,12640,0
2011-07-05,4.9352,5.1121,4.8975,4.8975,51440,0
2011-07-06,5.0426,5.087,4.9986,5.0617,27138,0
2011-07-07,5.0682,5.3587,5.0682,5.2133,36319,0
2011-07-08,5.1184,5.1565,4.948,5.1565,25794,0
2011-07-11,5.0996,5.1565,5.0551,5.1565,14759,0
2011-07-12,5.0238,5.1376,5.0238,5.0933,50481,0
2011-07-13,5.1121,5.2954,5.087,5.1249,22267,0
2011-07-14,5.1184,5.3714,5.1121,5.3714,232797,0
2011-07-15,5.3272,5.3967,5.2197,5.226,14405,0
2011-07-18,5.226,5.2639,4.9291,5.2387,12188,0
2011-07-19,5.1503,5.2765,5.1503,5.1882,7558,0
2011-07-20,5.4344,5.5862,5.2512,5.4598,40511,0
2011-07-21,5.2891,5.5546,5.2891,5.4283,37317,0
2011-07-22,5.3714,5.5292,5.3714,5.4283,11900,0
2011-07-25,5.3714,5.4219,5.2133,5.226,24498,0
2011-07-26,5.2197,5.2765,5.2006,5.2133,22665,0
2011-07-27,5.2072,5.2197,5.1249,5.2006,14866,0
2011-07-28,5.1503,5.3714,5.1438,5.3331,24337,0
2011-07-29,5.1503,5.4344,5.1503,5.2512,27118,0
2011-08-01,5.2829,5.3714,5.2639,5.2829,13718,0
2011-08-02,5.2448,5.4344,5.2322,5.3587,31810,0
2011-08-03,5.3209,5.3714,5.2133,5.3714,47570,0
2011-08-04,5.365,5.365,5.1691,5.1691,21010,0
2011-08-05,5.1817,5.1817,5.0551,5.0551,11551,0
2011-08-08,4.7394,4.8154,4.6129,4.632,36938,0
2011-08-09,4.6129,5.0551,4.5878,4.7394,57508,0
2011-08-10,4.7394,5.5925,4.5814,4.8596,85894,0
2011-08-11,5.0551,5.1184,4.7267,5.0551,9768,0
2011-08-12,5.0617,5.1565,4.8091,4.8091,22195,0
2011-08-15,4.8091,5.087,4.7771,5.0551,40212,0
2011-08-16,5.0808,5.1249,5.0551,5.0808,24769,0
2011-08-17,5.0302,5.0933,5.0302,5.0808,23423,0
2011-08-18,5.0364,5.0364,4.7394,4.948,17943,0
2011-08-19,5.0551,5.0551,4.7394,4.7394,18572,0
2011-08-22,4.7205,5.6875,4.6826,4.7521,42546,0
2011-08-23,4.8154,4.948,4.6257,4.8154,75010,0
2011-08-24,4.79,4.9352,4.7521,4.7521,49366,0
2011-08-25,4.7583,4.8091,4.7583,4.771,8564,0
2011-08-26,4.8026,4.8026,4.8026,4.8026,7089,0
2011-08-29,5.0491,5.0491,4.8026,4.8026,7601,0
2011-08-30,4.8975,4.8975,4.8026,4.8026,19602,0
2011-08-31,4.8026,4.8341,4.714,4.8341,4689,0
2011-09-01,4.7771,4.7836,4.5814,4.6447,12608,0
2011-09-02,4.6129,4.7331,4.5814,4.7205,3364,0
2011-09-06,4.7267,4.8341,4.7267,4.8026,7040,0
2011-09-07,4.9732,4.9732,4.8154,4.9415,6901,0
2011-09-08,4.8975,4.8975,4.828,4.828,6755,0
2011-09-09,4.828,4.828,4.7771,4.7771,3038,0
2011-09-12,4.79,4.79,4.6447,4.6447,30264,0
2011-09-13,4.6193,4.6193,4.5814,4.5814,11740,0
2011-09-14,4.5814,4.5814,4.177,4.3854,41908,0
2011-09-15,4.4678,4.9035,4.3099,4.6762,465649,0
2011-09-16,4.7394,4.9226,4.7394,4.9035,155756,0
2011-09-19,4.8975,4.948,4.7267,4.8975,114875,0
2011-09-20,4.8975,4.9035,4.8091,4.828,62961,0
2011-09-21,4.8341,4.9035,4.8026,4.9035,8906,0
2011-09-22,4.8091,4.8091,4.5497,4.5497,61087,0
2011-09-23,4.5878,4.6129,4.5497,4.5814,20052,0
2011-09-26,4.5814,4.5814,4.2971,4.4235,115743,0
2011-09-27,4.4741,4.5878,4.3287,4.5814,27742,0
2011-09-28,4.5939,4.5939,4.1201,4.392,56263,0
2011-09-29,4.1453,4.2592,4.0254,4.0254,13641,0
2011-09-30,4.0326,4.0648,3.8594,3.9492,30585,0
2011-10-03,3.9116,3.9243,3.5832,3.7788,36014,0
2011-10-04,3.4376,3.6779,3.3428,3.6337,12549,0
2011-10-05,3.7473,4.2592,3.697,4.2592,18382,0
2011-10-06,4.1453,4.2403,3.8862,3.9496,34649,0
2011-10-07,3.9496,3.9557,3.8043,3.8294,11551,0
2011-10-10,3.8168,3.8482,3.5324,3.8168,29170,0
2011-10-11,3.7409,3.861,3.7219,3.7601,19438,0
2011-10-12,3.7915,3.8104,3.7601,3.7601,91701,0
2011-10-13,3.7915,3.8423,3.4692,3.5009,111876,0
2011-10-14,3.6463,3.6463,3.4757,3.4882,116467,0
2011-10-17,3.7788,3.7788,3.128,3.4124,60555,0
2011-10-18,3.4441,3.8358,3.3176,3.5956,106913,0
2011-10-19,3.5514,3.602,3.4757,3.4757,35516,0
2011-10-20,3.6337,3.7283,3.4757,3.4757,67481,0
2011-10-21,3.4757,3.6651,3.4757,3.5514,9947,0
2011-10-24,3.5514,3.8926,3.5514,3.8926,28188,0
2011-10-25,3.8358,3.9622,3.7348,3.7915,75856,0
2011-10-26,3.602,3.7915,3.602,3.6902,27627,0
2011-10-27,3.7348,3.9557,3.6715,3.7915,64923,0
2011-10-28,3.9368,3.9496,3.6337,3.6337,47777,0
2011-10-31,3.6346,3.9363,3.6346,3.7888,24795,0
2011-11-01,3.7915,3.7915,3.6902,3.6902,19825,0
2011-11-02,3.7029,3.8043,3.684,3.697,84193,0
2011-11-03,3.7283,3.8294,3.7283,3.7664,20586,0
2011-11-04,3.7664,4.0001,3.7664,3.9812,87621,0
2011-11-07,4.0063,4.1707,3.9368,4.1707,15627,0
2011-11-08,4.1707,4.3601,4.1707,4.177,17212,0
2011-11-09,4.0949,4.3099,4.0759,4.0949,15451,0
2011-11-10,4.1518,4.2908,4.1518,4.2338,3640,0
2011-11-11,4.4172,4.4172,4.1391,4.1707,5447,0
2011-11-14,4.2529,4.2971,4.1075,4.2971,17469,0
2011-11-15,4.2782,4.379,4.2276,4.2276,4827,0
2011-11-16,4.3032,4.3099,4.1707,4.1707,4072,0
2011-11-17,4.3099,4.3287,4.1075,4.1518,24307,0
2011-11-18,4.354,4.373,4.1075,4.2654,37978,0
2011-11-21,4.2403,4.2908,4.1075,4.2908,8608,0
2011-11-22,4.2403,4.2403,4.1075,4.1707,11677,0
2011-11-23,4.1707,4.196,4.1075,4.196,7975,0
2011-11-28,4.2338,4.2338,4.1707,4.1707,6803,0
2011-11-29,4.1707,4.1707,3.9496,4.0001,33067,0
2011-11-30,3.9527,4.3637,3.9527,3.9527,40129,0
2011-12-01,4.1011,4.1453,3.8862,3.9622,28884,0
2011-12-02,3.9937,4.0695,3.8926,3.9432,36451,0
2011-12-05,3.9812,3.9875,3.9178,3.9496,30474,0
2011-12-06,4.0199,4.0199,3.8915,3.9492,12676,0
2011-12-07,3.9496,3.9875,3.8991,3.9749,23749,0
2011-12-08,3.9749,3.9812,3.8862,3.9368,38488,0
2011-12-09,3.9496,4.0884,3.8294,3.9812,61719,0
2011-12-12,3.9812,3.9812,3.8862,3.8862,20784,0
2011-12-13,3.8674,3.8674,3.7915,3.7915,53995,0
2011-12-14,3.7915,3.7915,3.697,3.697,9093,0
2011-12-15,3.7029,3.7029,3.602,3.6715,22033,0
2011-12-16,3.697,3.697,3.5387,3.6337,201778,0
2011-12-19,3.6337,3.684,3.5387,3.6399,123226,0
2011-12-20,3.697,3.9812,3.5956,3.9622,1859608,0
2011-12-21,4.0695,4.0695,3.7915,3.8926,40498,0
2011-12-22,3.8738,3.9496,3.7283,3.7601,72637,0
2011-12-23,3.6779,3.7473,3.5324,3.6337,125451,0
2011-12-27,3.6337,3.7601,3.4819,3.6337,165003,0
2011-12-28,3.7915,3.8294,3.602,3.602,173425,0
2011-12-29,3.6399,3.7283,3.5387,3.7029,63500,0
2011-12-30,3.6587,4.1264,3.5551,4.1264,77853,0
2012-01-03,4.2592,4.3477,3.9875,4.1707,29318,0
2012-01-04,4.2717,4.3601,4.0949,4.2654,109795,0
2012-01-05,4.3032,4.3225,4.2654,4.2654,157729,0
2012-01-06,4.3477,4.354,4.2338,4.2971,52895,0
2012-01-09,4.3666,4.6762,4.2654,4.2908,126244,0
2012-01-10,4.3414,4.4235,4.3414,4.4235,26923,0
2012-01-11,4.4243,4.4308,4.2961,4.328,82434,0
2012-01-12,4.4628,4.4758,4.2638,4.4243,122400,0
2012-01-13,4.4243,4.4308,4.2896,4.4243,61869,0
2012-01-17,4.3472,4.4564,4.2961,4.4243,72378,0
2012-01-18,4.5245,4.5497,4.379,4.5056,52344,0
2012-01-19,4.354,4.6005,4.354,4.4235,68204,0
2012-01-20,4.5142,4.5721,4.3923,4.4243,141312,0
2012-01-23,4.4235,4.4741,4.3601,4.392,41487,0
2012-01-24,4.418,4.4564,4.3732,4.418,25599,0
2012-01-25,4.4243,4.5078,4.3923,4.418,72219,0
2012-01-26,4.4758,4.9638,4.4436,4.5078,156788,0
2012-01-27,4.5207,4.7646,4.5078,4.5272,119085,0
2012-01-30,4.6427,4.6555,4.4115,4.418,91264,0
2012-01-31,4.4876,4.4941,4.3506,4.3637,40954,0
2012-02-01,4.4372,4.495,4.3858,4.495,34616,0
2012-02-02,4.4758,4.495,4.4115,4.4115,11045,0
2012-02-03,4.45,4.495,4.4243,4.4308,75942,0
2012-02-06,4.3985,4.4628,4.3408,4.36,27997,0
2012-02-07,4.3666,4.5463,4.2638,4.3024,37148,0
2012-02-08,4.283,4.3408,4.2638,4.2638,11235,0
2012-02-09,4.2961,4.4885,4.2961,4.4885,40424,0
2012-02-10,4.495,4.495,4.3732,4.4308,34490,0
2012-02-13,4.495,4.495,4.2961,4.3024,223421,0
2012-02-14,4.3345,4.3345,4.2703,4.2703,11476,0
2012-02-15,4.3858,4.6041,4.3345,4.4436,15574,0
2012-02-16,4.4436,4.5913,4.4436,4.495,21216,0
2012-02-17,4.5207,4.6041,4.4885,4.4885,60089,0
2012-02-21,4.5014,4.5142,4.4308,4.495,31312,0
2012-02-22,4.4885,4.5334,4.4308,4.4308,22239,0
2012-02-23,4.4372,4.495,4.418,4.495,61109,0
2012-02-24,4.4821,4.5014,4.2961,4.3024,100914,0
2012-02-27,4.2896,4.495,4.2896,4.495,54645,0
2012-02-28,4.5014,4.5272,4.3792,4.418,27264,0
2012-02-29,4.5202,4.5267,4.3964,4.3964,5141,0
2012-03-01,4.4436,4.495,4.3858,4.3858,19628,0
2012-03-02,4.3792,4.3985,4.3345,4.3345,11073,0
2012-03-05,4.4628,4.495,4.3666,4.4758,25693,0
2012-03-06,4.4564,4.4564,4.3472,4.3472,22907,0
2012-03-07,4.4115,4.4115,4.3345,4.3408,14211,0
2012-03-08,4.3985,4.4628,4.3472,4.4436,9035,0
2012-03-09,4.4053,4.4053,4.2896,4.3024,11211,0
2012-03-12,4.2703,4.6297,4.2638,4.5786,44364,0
2012-03-13,4.7133,4.72,4.6234,4.6555,42920,0
2012-03-14,4.8162,4.9314,4.5594,4.5594,96833,0
2012-03-15,4.7005,4.7005,4.251,4.2703,67003,0
2012-03-16,4.3539,4.5334,4.3539,4.4758,20376,0
2012-03-19,4.5014,4.9701,4.4564,4.4564,54651,0
2012-03-20,4.54,4.8802,4.3345,4.3345,79731,0
2012-03-21,4.3408,4.495,4.3345,4.3985,45462,0
2012-03-22,4.3792,4.5014,4.3666,4.4758,29459,0
2012-03-23,4.36,4.4372,4.3539,4.3539,31563,0
2012-03-26,4.3732,4.3732,4.2381,4.2446,23733,0
2012-03-27,4.2381,4.2896,4.174,4.174,85047,0
2012-03-28,4.174,4.1931,4.1161,4.1161,31640,0
2012-03-29,4.1546,4.45,4.1034,4.3024,123494,0
2012-03-30,4.3539,4.495,4.2703,4.3345,109169,0
2012-04-02,4.328,4.4308,4.3024,4.3089,43690,0
2012-04-03,4.3376,4.3376,4.318,4.3245,20668,0
2012-04-04,4.2396,4.4941,4.2396,4.3637,38574,0
2012-04-05,4.3896,4.4027,4.3048,4.3637,16806,0
2012-04-09,4.4053,4.5078,4.3792,4.4308,34922,0
2012-04-10,4.3858,4.4885,4.36,4.3666,28187,0
2012-04-11,4.4628,4.4628,4.3539,4.3666,3605,0
2012-04-12,4.3858,4.4564,4.3858,4.3985,10432,0
2012-04-13,4.3831,4.5071,4.3831,4.4941,20301,0
2012-04-16,4.4243,4.495,4.3666,4.4436,18089,0
2012-04-17,4.4941,4.5071,4.4615,4.4744,16169,0
2012-04-18,4.495,4.495,4.3858,4.4692,43789,0
2012-04-19,4.4564,4.495,4.4308,4.4564,37239,0
2012-04-20,4.4941,4.4941,4.429,4.4615,12336,0
2012-04-23,4.5014,4.5913,4.4628,4.5463,17396,0
2012-04-24,4.6245,4.6245,4.4941,4.5594,45004,0
2012-04-25,4.5788,4.5853,4.5331,4.5594,12449,0
2012-04-26,4.592,4.592,4.481,4.5331,10551,0
2012-04-27,4.5527,4.592,4.4941,4.5398,11369,0
2012-04-30,4.5721,4.5721,4.5078,4.5078,49108,0
2012-05-01,4.5984,4.5984,4.4027,4.5527,63452,0
2012-05-02,4.5006,4.6834,4.5006,4.5594,77443,0
2012-05-03,4.5594,4.6116,4.481,4.5657,19893,0
2012-05-04,4.5135,4.5657,4.4876,4.5657,32620,0
2012-05-07,4.5202,4.5657,4.5202,4.5657,6131,0
2012-05-08,4.4355,4.5331,4.3048,4.4355,29705,0
2012-05-09,4.357,4.6245,4.3376,4.5006,132590,0
2012-05-10,4.442,4.6443,4.442,4.5657,47978,0
2012-05-11,4.4876,4.7746,4.4744,4.6311,65894,0
2012-05-14,4.6116,4.6116,4.481,4.5984,12570,0
2012-05-15,4.5331,4.5984,4.4681,4.5594,63611,0
2012-05-16,4.5267,4.5331,4.4681,4.4681,62215,0
2012-05-17,4.4876,4.4876,4.3376,4.3376,59064,0
2012-05-18,4.442,4.4681,4.3637,4.4093,4717,0
2012-05-21,4.344,4.4027,4.3048,4.3637,98700,0
2012-05-22,4.4355,4.4615,4.3896,4.4355,22687,0
2012-05-23,4.4486,4.4486,4.3114,4.4355,18089,0
2012-05-24,4.4355,4.5398,4.429,4.5006,33373,0
2012-05-25,4.481,4.5006,4.4681,4.481,9967,0
2012-05-29,4.4876,4.5984,4.481,4.481,5721,0
2012-05-30,4.481,4.5527,4.455,4.5527,22617,0
2012-05-31,4.481,4.5267,4.3506,4.4093,29376,0
2012-06-01,4.3964,4.3964,4.318,4.3701,11503,0
2012-06-04,4.4486,4.4486,4.3376,4.3506,10305,0
2012-06-05,4.2984,4.5006,4.2984,4.344,28671,0
2012-06-06,4.3701,4.5006,4.3701,4.5006,23512,0
2012-06-07,4.5135,4.5135,4.4093,4.4615,11267,0
2012-06-08,4.4744,4.5331,4.4093,4.5331,26674,0
2012-06-11,4.5462,4.5462,4.4027,4.4093,44611,0
2012-06-12,4.4486,4.4941,4.4093,4.4093,11219,0
2012-06-13,4.4027,4.4941,4.4027,4.4027,14214,0
2012-06-14,4.4027,4.4027,4.3048,4.3048,20008,0
2012-06-15,4.3114,4.3376,4.3048,4.3376,5060,0
2012-06-18,4.3896,4.5657,4.3048,4.5267,58412,0
2012-06-19,4.4744,4.5657,4.442,4.5657,19695,0
2012-06-20,4.6116,4.6311,4.5398,4.5462,71027,0
2012-06-21,4.5594,4.6311,4.4027,4.4093,17768,0
2012-06-22,4.3831,4.5331,4.3114,4.331,24458,0
2012-06-25,4.3767,4.4681,4.2396,4.3506,21346,0
2012-06-26,4.3048,4.5006,4.3048,4.4744,21939,0
2012-06-27,4.3896,4.4744,4.3114,4.4093,6621,0
2012-06-28,4.3964,4.4681,4.2984,4.455,4278,0
2012-06-29,4.481,4.5006,4.344,4.344,24236,0
2012-07-02,4.4027,4.455,4.2853,4.455,6029,0
2012-07-03,4.442,4.4801,4.3048,4.3701,16883,0
2012-07-05,4.4015,4.4611,4.3684,4.3684,7975,0
2012-07-06,4.3831,4.455,4.3637,4.4027,11515,0
2012-07-09,4.455,4.455,4.3637,4.3637,10292,0
2012-07-10,4.3376,4.3701,4.3376,4.3701,4295,0
2012-07-11,4.3701,4.3701,4.3506,4.357,4295,0
2012-07-12,4.2984,4.3048,4.2396,4.2528,53966,0
2012-07-13,4.2462,4.3637,4.2396,4.2462,48892,0
2012-07-16,4.3048,4.3637,4.2528,4.2528,4139,0
2012-07-17,4.3048,4.3964,4.2658,4.3964,23649,0
2012-07-18,4.3964,4.4027,4.2918,4.3964,11035,0
2012-07-19,4.3701,4.3701,4.3376,4.3506,3714,0
2012-07-20,4.3352,4.3551,4.2624,4.2888,24183,0
2012-07-23,4.2788,4.3701,4.2788,4.3506,5994,0
2012-07-24,4.3964,4.3964,4.3114,4.3506,7465,0
2012-07-25,4.3088,4.3352,4.3088,4.3352,1883,0
2012-07-26,4.3352,4.342,4.1099,4.2093,44859,0
2012-07-27,4.2005,4.4027,4.2005,4.3767,42289,0
2012-07-30,4.4015,4.4679,4.4015,4.4347,11466,0
2012-07-31,4.4941,4.4941,4.4159,4.4805,14126,0
2012-08-01,4.4679,4.4679,4.4081,4.4611,11992,0
2012-08-02,4.3352,4.4413,4.3352,4.3747,10617,0
2012-08-03,4.4413,4.4743,4.3088,4.322,31536,0
2012-08-06,4.5075,4.5075,4.3286,4.3485,14254,0
2012-08-07,4.4015,4.5075,4.3153,4.4081,13136,0
2012-08-08,4.3153,4.4347,4.302,4.302,59541,0
2012-08-09,4.2557,4.3153,4.2291,4.2955,16378,0
2012-08-10,4.3153,4.448,4.2291,4.2823,237288,0
2012-08-13,4.2291,4.3352,4.2291,4.2754,920369,0
2012-08-14,4.3547,4.3742,4.2291,4.2624,54305,0
2012-08-15,4.2823,4.3618,4.1496,4.342,37709,0
2012-08-16,4.3088,4.4413,4.2161,4.2557,46327,0
2012-08-17,4.2823,4.3352,4.2557,4.302,20618,0
2012-08-20,4.2424,4.3286,4.2424,4.3153,3640,0
2012-08-21,4.3088,4.3088,4.2493,4.2493,36728,0
2012-08-22,4.3088,4.3088,4.2093,4.2754,14298,0
2012-08-23,4.2955,4.3048,4.1827,4.2557,17715,0
2012-08-24,4.2161,4.2689,4.2161,4.2689,9051,0
2012-08-27,4.2888,4.4015,4.2888,4.3485,105396,0
2012-08-28,4.3551,4.3551,4.2927,4.302,69594,0
2012-08-29,4.2754,4.2823,4.2161,4.2823,30019,0
2012-08-30,4.3019,4.3019,4.196,4.2689,28719,0
2012-08-31,4.1828,4.3949,4.1828,4.3485,13404,0
2012-09-04,4.3286,4.342,4.2557,4.2624,28906,0
2012-09-05,4.2356,4.2689,4.2356,4.2493,54105,0
2012-09-06,4.2754,4.342,4.2557,4.2955,8068,0
2012-09-07,4.2754,4.302,4.2356,4.2493,9657,0
2012-09-10,4.2955,4.3088,4.2093,4.2424,44392,0
2012-09-11,4.2624,4.2955,4.2356,4.2754,166320,0
2012-09-12,4.2754,4.2754,4.2093,4.2493,18811,0
2012-09-13,4.2754,4.2754,4.2356,4.2498,16962,0
2012-09-14,4.2226,4.2523,4.1827,4.2291,80470,0
2012-09-17,4.2557,4.2823,4.2291,4.2689,27153,0
2012-09-18,4.2424,4.2523,4.2226,4.2424,58029,0
2012-09-19,4.2424,4.2689,4.2162,4.2424,122776,0
2012-09-20,4.2557,4.2557,4.1828,4.2028,75827,0
2012-09-21,4.2093,4.2424,4.2093,4.2226,12784,0
2012-09-24,4.2093,4.2823,4.2093,4.2093,62069,0
2012-09-25,4.2356,4.2424,4.2161,4.2161,27528,0
2012-09-26,4.2161,4.2161,4.196,4.196,3908,0
2012-09-27,4.196,4.2226,4.1099,4.1232,146300,0
2012-09-28,4.0899,4.1562,4.0899,4.1232,39881,0
2012-10-01,4.1099,4.1232,4.0769,4.0832,41053,0
2012-10-02,4.0832,4.1628,4.0304,4.0569,49093,0
2012-10-03,4.0965,4.2027,4.0792,4.1628,38973,0
2012-10-04,4.2226,4.3747,4.17,4.3088,178695,0
2012-10-05,4.3286,4.3747,4.3153,4.3485,72337,0
2012-10-08,4.3747,4.4413,4.3286,4.3352,77519,0
2012-10-09,4.3286,4.3883,4.3154,4.3485,77364,0
2012-10-10,4.3352,4.4215,4.3088,4.3747,115903,0
2012-10-11,4.3963,4.3967,4.3621,4.3684,23176,0
2012-10-12,4.3747,4.3747,4.3551,4.3619,29567,0
2012-10-15,4.3747,4.3747,4.3485,4.3619,9051,0
2012-10-16,4.3485,4.4081,4.3166,4.3949,54402,0
2012-10-17,4.3684,4.4081,4.3286,4.3684,40907,0
2012-10-18,4.3684,4.4015,4.3619,4.3684,87352,0
2012-10-19,4.3684,4.3747,4.3485,4.3551,15528,0
2012-10-22,4.3747,4.3747,4.3484,4.3485,8810,0
2012-10-23,4.3619,4.3619,4.3088,4.3286,16597,0
2012-10-24,4.3485,4.3747,4.342,4.3684,165276,0
2012-10-25,4.3747,4.3747,4.2888,4.3253,141546,0
2012-10-26,4.3684,4.3816,4.322,4.3619,115786,0
2012-10-31,4.3904,4.4106,4.3364,4.3904,94403,0
2012-11-01,4.4241,4.4241,4.3835,4.4106,100956,0
2012-11-02,4.4241,4.5119,4.4241,4.4647,3856,0
2012-11-05,4.4713,4.4849,4.4106,4.4174,92358,0
2012-11-06,4.4511,4.4511,4.4243,4.4511,39362,0
2012-11-07,4.3972,4.4309,4.3231,4.4106,83616,0
2012-11-08,4.4174,4.4309,4.3566,4.4106,37345,0
2012-11-09,4.3501,4.4106,4.3501,4.3835,47497,0
2012-11-12,4.4443,4.4443,4.3163,4.3835,35798,0
2012-11-13,4.3701,4.3972,4.3501,4.3904,42366,0
2012-11-14,4.4443,4.4443,4.3429,4.3904,25104,0
2012-11-15,4.3298,4.4037,4.3028,4.3835,34619,0
2012-11-16,4.3972,4.3972,4.3298,4.3835,10674,0
2012-11-19,4.4037,4.4478,4.3599,4.3835,35865,0
2012-11-20,4.3835,4.4037,4.3835,4.3835,25836,0
2012-11-21,4.3835,4.4174,4.2961,4.3701,65268,0
2012-11-23,4.3501,4.4241,4.3501,4.3635,19975,0
2012-11-26,4.3163,4.3566,4.2892,4.3566,26026,0
2012-11-27,4.3501,4.4078,4.2623,4.3501,87772,0
2012-11-28,4.35,4.3501,4.3163,4.3163,22668,0
2012-11-29,4.3231,4.3501,4.2825,4.3231,85237,0
2012-11-30,4.3429,4.377,4.3235,4.3298,12054,0
2012-12-03,4.3501,4.377,4.3298,4.3429,37160,0
2012-12-04,4.2961,4.3501,4.2892,4.3501,17694,0
2012-12-05,4.3635,4.3701,4.3164,4.3364,8310,0
2012-12-06,4.3163,4.3635,4.3163,4.3478,161864,0
2012-12-07,4.3163,4.4106,4.3163,4.377,108436,0
2012-12-10,4.4037,4.4037,4.377,4.3835,10734,0
2012-12-11,4.3501,4.4064,4.3501,4.3972,63864,0
2012-12-12,4.4174,4.4431,4.3501,4.3835,43755,0
2012-12-13,4.3904,4.4174,4.3298,4.3835,23030,0
2012-12-14,4.3818,4.3898,4.3298,4.3364,56632,0
2012-12-17,4.3835,4.3835,4.3429,4.3835,77614,0
2012-12-18,4.3904,4.3904,4.3298,4.3835,54553,0
2012-12-19,4.3501,4.3972,4.3364,4.3972,48298,0
2012-12-20,4.3701,4.4849,4.3429,4.3904,87315,0
2012-12-21,4.3904,4.4241,4.3904,4.4241,4079,0
2012-12-24,4.4078,4.4078,4.3429,4.3599,37430,0
2012-12-26,4.3364,4.3566,4.3298,4.3438,54116,0
2012-12-27,4.3231,4.3566,4.3231,4.3501,10313,0
2012-12-28,4.3163,4.3501,4.3097,4.3231,111783,0
2012-12-31,4.3566,4.4511,4.2825,4.4376,122612,0
2013-01-02,4.4376,4.5186,4.4037,4.5186,88501,0
2013-01-03,4.4849,4.5387,4.4511,4.478,46308,0
2013-01-04,4.4713,4.5048,4.4647,4.4915,18461,0
2013-01-07,4.5186,4.5791,4.5052,4.5592,172921,0
2013-01-08,4.5321,4.5861,4.5321,4.5657,6377,0
2013-01-09,4.5791,4.8693,4.5695,4.7208,184332,0
2013-01-10,4.7208,5.0918,4.6667,4.7208,56906,0
2013-01-11,4.7208,4.8558,4.667,4.8221,85316,0
2013-01-14,4.8828,4.9502,4.7748,4.8018,29829,0
2013-01-15,4.7748,4.7951,4.7208,4.7208,23751,0
2013-01-16,4.8087,4.8087,4.7208,4.7883,17635,0
2013-01-17,4.6816,4.8489,4.6816,4.8355,8093,0
2013-01-18,4.8893,5.2403,4.8746,5.1456,91016,0
2013-01-22,5.1592,5.4424,4.8961,5.0717,31904,0
2013-01-23,5.1661,5.2873,5.0581,5.1052,27876,0
2013-01-24,5.2603,5.3143,5.0581,5.22,13951,0
2013-01-25,5.3884,5.4761,5.2268,5.2941,59522,0
2013-01-28,5.1997,5.2941,5.1997,5.2403,17460,0
2013-01-29,5.2268,5.294,5.1255,5.2603,15756,0
2013-01-30,5.2474,5.5435,5.2275,5.4761,46803,0
2013-01-31,5.5276,5.5549,5.2605,5.514,34194,0
2013-02-01,5.5412,5.6848,5.4182,5.4934,53290,0
2013-02-04,5.8079,5.8079,5.2128,5.2812,29475,0
2013-02-05,5.4044,5.5255,5.2472,5.3701,37786,0
2013-02-06,5.295,5.5685,5.2744,5.3734,16812,0
2013-02-07,5.3771,5.3771,5.3017,5.3771,11765,0
2013-02-08,5.3701,5.4317,5.3434,5.4044,12687,0
2013-02-11,5.4387,5.6233,5.4387,5.5617,17298,0
2013-02-12,5.5891,5.6437,5.5413,5.6437,15352,0
2013-02-13,5.5891,5.5891,5.5685,5.5685,12624,0
2013-02-14,5.5754,5.6301,5.518,5.5276,9530,0
2013-02-15,5.4864,5.5064,5.3907,5.5001,7715,0
2013-02-19,5.5276,5.6371,5.4387,5.4727,56371,0
2013-02-20,5.4727,5.5207,5.4659,5.4679,30366,0
2013-02-21,5.4659,5.514,5.2403,5.514,71465,0
2013-02-22,5.5822,5.5822,5.3273,5.4523,45096,0
2013-02-25,5.4112,5.4591,5.2675,5.2676,8954,0
2013-02-26,5.2675,5.3907,5.2127,5.2744,20106,0
2013-02-27,5.2744,5.3325,5.1725,5.2605,27085,0
2013-02-28,5.2059,5.3771,5.1307,5.295,35926,0
2013-03-01,5.3291,5.3291,5.1307,5.2675,34292,0
2013-03-04,5.2502,5.4216,5.1793,5.3017,520885,0
2013-03-05,5.3017,5.3017,5.1582,5.1992,310895,0
2013-03-06,5.2539,5.9449,5.1786,5.7737,294254,0
2013-03-07,5.8148,6.1637,5.767,5.9927,256745,0
2013-03-08,6.0678,6.0678,5.8562,5.9858,55301,0
2013-03-11,6.0339,6.0543,5.8561,6.0065,53181,0
2013-03-12,6.0065,6.0201,5.89,5.9858,31135,0
2013-03-13,5.8696,6.1227,5.8696,6.0201,138138,0
2013-03-14,6.4989,6.4989,5.4796,5.9721,192325,0
2013-03-15,5.7534,6.0079,5.5412,5.6301,233876,0
2013-03-18,5.6644,5.7191,5.514,5.6984,234670,0
2013-03-19,5.6984,5.8968,5.4453,5.4934,205205,0
2013-03-20,5.6507,5.6782,5.5822,5.6644,7578,0
2013-03-21,5.5733,5.6233,5.4726,5.6165,13296,0
2013-03-22,5.6438,5.7394,5.5617,5.7394,38696,0
2013-03-25,5.7394,5.7942,5.1376,5.6848,77207,0
2013-03-26,5.6301,5.9586,5.4044,5.6438,373387,0
2013-03-27,5.6644,5.7121,5.4727,5.5617,26107,0
2013-03-28,5.4864,6.1775,5.4727,5.8627,709884,0
2013-04-01,5.7603,5.89,5.4112,5.6165,691159,0
2013-04-02,5.7258,6.0474,5.6438,5.8561,51422,0
2013-04-03,5.8217,6.0747,5.6918,5.8763,92664,0
2013-04-04,5.8833,5.9381,5.7191,5.9037,38826,0
2013-04-05,5.8968,6.0131,5.8833,5.9858,26312,0
2013-04-08,5.8489,5.9721,5.7534,5.8354,44829,0
2013-04-09,5.7943,5.9516,5.7876,5.9037,18838,0
2013-04-10,6.0065,6.0065,5.8696,5.9381,78126,0
2013-04-11,5.8627,5.9449,5.6848,5.8561,23448,0
2013-04-12,5.6782,5.9586,5.6782,5.8763,15428,0
2013-04-15,5.8968,5.9654,5.7676,5.9243,26896,0
2013-04-16,5.8968,6.2937,5.8968,6.0065,76282,0
2013-04-17,6.2869,6.2869,5.943,5.9788,77472,0
2013-04-18,5.9243,6.1979,5.5343,5.7394,1134567,0
2013-04-19,5.6507,5.8079,5.5617,5.8079,360579,0
2013-04-22,5.8079,5.9516,5.8079,5.8763,17060,0
2013-04-23,5.8354,5.9381,5.8217,5.8217,26246,0
2013-04-24,5.9381,6.1227,5.8489,6.1227,48562,0
2013-04-25,6.0578,6.1227,6.0578,6.1159,19542,0
2013-04-26,6.1021,6.1431,6.0678,6.0678,4488,0
2013-04-29,6.0925,6.1293,6.0297,6.0543,21580,0
2013-04-30,6.0548,6.1568,5.8696,5.9927,63656,0
2013-05-01,5.998,6.1505,5.9839,6.1227,21597,0
2013-05-02,6.1367,6.2122,5.9217,6.0049,25047,0
2013-05-03,6.0256,6.0394,5.998,6.0118,9851,0
2013-05-06,6.1435,6.1435,5.7899,5.9709,30779,0
2013-05-07,6.0256,6.0743,5.8937,6.0743,33025,0
2013-05-08,6.109,6.3101,6.0031,6.2266,61109,0
2013-05-09,6.2266,6.407,6.109,6.109,95844,0
2013-05-10,6.1921,6.2683,6.1295,6.2336,12112,0
2013-05-13,6.2753,6.2753,6.1574,6.1713,904,0
2013-05-14,6.2406,6.2406,6.0672,6.1018,5722,0
2013-05-15,6.088,6.1018,5.9632,6.1018,18484,0
2013-05-16,6.1295,6.2406,6.0465,6.199,15018,0
2013-05-17,6.2266,6.2406,6.1435,6.1921,17420,0
2013-05-20,6.2266,6.2406,6.0325,6.0394,17070,0
2013-05-21,6.109,6.1228,6.0325,6.0325,22540,0
2013-05-22,6.0464,6.0464,6.0049,6.0049,11807,0
2013-05-23,6.0325,6.0325,5.9632,6.0049,19754,0
2013-05-24,6.0049,6.0049,5.8945,5.9632,13533,0
2013-05-28,6.0394,6.0394,5.8937,5.9286,20055,0
2013-05-29,5.9839,6.0598,5.8937,5.9008,61283,0
2013-05-30,5.8937,5.9354,5.7691,5.7899,32413,0
2013-05-31,5.7532,6.0553,5.7532,6.0484,15844,0
2013-06-03,6.0535,6.0535,5.9217,6.0118,272733,0
2013-06-04,6.0535,6.2336,5.998,6.213,62972,0
2013-06-05,6.199,6.199,5.9632,5.9632,11544,0
2013-06-06,6.0394,6.043,5.9008,5.9008,6439,0
2013-06-07,5.9494,5.9772,5.7899,5.7967,29790,0
2013-06-10,5.8245,5.9562,5.7899,5.8245,14133,0
2013-06-11,5.8106,5.946,5.575,5.6859,24543,0
2013-06-12,5.672,5.672,5.4086,5.5332,12621,0
2013-06-13,5.575,6.0464,5.575,5.9909,35609,0
2013-06-14,5.8661,6.025,5.6166,5.7206,16962,0
2013-06-17,5.7552,6.0672,5.7552,5.9839,24145,0
2013-06-18,6.0672,6.1851,5.7831,6.0672,41356,0
2013-06-19,5.7796,6.0672,5.7796,6.0602,18614,0
2013-06-20,6.0118,6.0535,5.624,5.7138,20620,0
2013-06-21,5.8106,6.1643,5.8106,6.1643,22367,0
2013-06-24,6.0394,6.1574,5.5957,5.7484,38553,0
2013-06-25,5.9632,6.0118,5.7899,5.9286,14640,0
2013-06-26,5.6928,5.9148,5.6859,5.9148,5199,0
2013-06-27,5.9008,6.0049,5.896,5.998,17690,0
2013-06-28,6.0811,6.0811,6.0811,6.0811,340,0
2013-07-01,5.9217,6.0118,5.9217,5.9986,11404,0
2013-07-02,5.8661,5.9826,5.8661,5.8937,9292,0
2013-07-03,5.9148,6.1713,5.9148,5.998,15184,0
2013-07-05,5.9703,6.1706,5.9257,6.1018,21769,0
2013-07-08,5.9008,6.095,5.9008,6.0743,48993,0
2013-07-09,6.0535,6.0672,5.9078,5.9217,4921,0
2013-07-10,5.9909,6.1636,5.9217,6.1158,6302,0
2013-07-11,6.1567,6.1567,5.9704,6.1018,9044,0
2013-07-12,6.1018,6.1018,5.9432,5.9432,1874,0
2013-07-15,6.0256,6.0812,5.9772,6.0602,9806,0
2013-07-16,5.9981,6.0672,5.9703,5.9958,11103,0
2013-07-17,6.0535,6.1018,5.9839,5.9839,9675,0
2013-07-18,6.0325,6.0717,6.0325,6.0672,9689,0
2013-07-19,6.0118,6.1018,5.9703,6.1018,9388,0
2013-07-22,6.0602,6.0602,5.9292,5.9703,3493,0
2013-07-23,6.0672,6.0972,6.0049,6.0473,7102,0
2013-07-24,6.0464,6.095,6.0256,6.0256,408023,0
2013-07-25,6.0325,6.095,6.0325,6.0661,30409,0
2013-07-26,6.0464,6.1018,6.0464,6.0672,7075,0
2013-07-29,6.0325,6.0672,5.887,6.0187,32434,0
2013-07-30,5.9839,6.0049,5.9077,5.9077,20650,0
2013-07-31,5.9708,5.9781,5.7742,5.9708,1970,0
2013-08-01,5.9781,6.0759,5.8375,5.9851,17734,0
2013-08-02,5.9781,6.0625,5.739,5.9708,13506,0
2013-08-05,5.8093,6.0836,5.7742,6.0836,21153,0
2013-08-06,5.9708,6.1538,5.9708,6.1257,47679,0
2013-08-07,6.1468,6.279,6.0204,6.2525,21261,0
2013-08-08,6.0839,6.2525,6.0839,6.0977,82499,0
2013-08-09,6.1892,6.1892,6.0977,6.0977,26366,0
2013-08-12,6.0836,6.1118,5.964,6.1048,3414,0
2013-08-13,6.0828,6.0828,5.9429,6.0414,9306,0
2013-08-14,6.0625,6.0977,5.95,5.964,29257,0
2013-08-15,5.9218,5.9781,5.8023,5.9077,6134,0
2013-08-16,5.8796,5.9077,5.7671,5.8643,75022,0
2013-08-19,5.8936,5.8936,5.8023,5.8375,21860,0
2013-08-20,5.8516,6.0414,5.7678,5.8023,9976,0
2013-08-21,5.8093,5.8375,5.7179,5.732,12822,0
2013-08-22,5.732,5.8303,5.732,5.7742,8683,0
2013-08-23,5.7179,5.9923,5.7179,5.7179,36205,0
2013-08-26,5.6754,6.0204,5.6754,5.999,37909,0
2013-08-27,6.0131,6.0131,5.739,5.746,20002,0
2013-08-28,5.739,5.8726,5.7179,5.8234,12369,0
2013-08-29,5.7671,5.9429,5.7671,5.9357,13869,0
2013-08-30,5.964,6.1188,5.964,6.0308,11999,0
2013-09-03,6.1048,6.1048,5.8516,5.9708,11479,0
2013-09-04,5.8444,5.9429,5.8444,5.8796,5685,0
2013-09-06,5.8584,6.1399,5.8516,6.0131,11388,0
2013-09-09,6.0766,6.085,5.8584,5.9357,10637,0
2013-09-10,5.9149,5.9923,5.9077,5.964,19793,0
2013-09-11,5.929,5.929,5.7671,5.7742,20116,0
2013-09-12,5.7953,5.8023,5.7742,5.8023,6131,0
2013-09-13,5.8023,5.9007,5.8023,5.8375,10651,0
2013-09-16,5.9077,5.9458,5.8023,5.9042,26349,0
2013-09-17,5.8023,5.8726,5.7742,5.8234,13224,0
2013-09-18,5.8023,5.8866,5.7742,5.8023,19524,0
2013-09-19,5.7882,5.9708,5.7882,5.8796,7928,0
2013-09-20,5.8234,5.8726,5.8234,5.8726,20128,0
2013-09-23,5.8726,5.8726,5.8164,5.8234,5851,0
2013-09-24,5.8516,5.929,5.7108,5.8234,53605,0
2013-09-25,5.7953,5.8093,5.7742,5.7742,17033,0
2013-09-26,5.8023,5.8444,5.7742,5.7742,27442,0
2013-09-27,5.7108,5.8023,5.7037,5.7108,10825,0
2013-09-30,5.7108,5.8023,5.6969,5.7742,15642,0
2013-10-01,5.746,5.746,5.6969,5.732,9384,0
2013-10-02,5.732,5.732,5.725,5.725,4122,0
2013-10-03,5.6969,5.7037,5.6969,5.7037,5262,0
2013-10-04,5.7179,5.732,5.7179,5.7179,15783,0
2013-10-07,5.6475,5.732,5.6264,5.6687,45925,0
2013-10-08,5.6969,5.7742,5.6264,5.732,17915,0
2013-10-09,5.732,5.732,5.6334,5.6334,61662,0
2013-10-10,5.7742,5.7742,5.6407,5.6827,12701,0
2013-10-11,5.6969,5.7282,5.6827,5.699,11151,0
2013-10-14,5.6969,5.7108,5.6407,5.6616,25391,0
2013-10-15,5.6754,5.7671,5.6687,5.6897,58081,0
2013-10-16,5.7671,6.0131,5.6897,5.8375,73081,0
2013-10-17,5.9923,6.0414,5.7882,5.8866,54171,0
2013-10-18,5.9781,6.0836,5.8866,5.929,24457,0
2013-10-21,5.9077,5.9781,5.8234,5.9781,21758,0
2013-10-22,5.929,5.9781,5.8164,5.9429,43793,0
2013-10-23,5.9781,6.0204,5.9077,5.9781,14502,0
2013-10-24,5.9077,6.1538,5.8656,6.1188,57870,0
2013-10-25,6.1188,6.1188,5.9429,5.9781,12135,0
2013-10-28,5.9923,6.2947,5.9923,6.2947,34411,0
2013-10-29,6.2806,6.4283,6.1188,6.4283,36258,0
2013-10-30,6.4001,6.4001,6.1961,6.3366,19052,0
2013-10-31,6.3028,6.4382,6.3028,6.4382,23031,0
2013-11-01,6.4382,6.4382,6.3456,6.417,30294,0
2013-11-04,6.4739,6.4983,6.1103,6.1174,19255,0
2013-11-05,6.1103,6.2744,5.9607,5.9749,7714,0
2013-11-06,6.1387,6.5239,6.1387,6.3528,153019,0
2013-11-07,6.3172,6.3385,6.1531,6.2814,42916,0
2013-11-08,6.417,6.417,6.1174,6.3528,68162,0
2013-11-11,6.3814,6.5596,6.3456,6.4097,42935,0
2013-11-12,6.4382,6.5953,6.21,6.3101,34643,0
2013-11-13,6.4027,6.4669,6.3884,6.4669,24263,0
2013-11-14,6.5382,6.5953,6.4241,6.4597,13042,0
2013-11-15,6.4027,6.4097,6.3814,6.3884,18514,0
2013-11-18,6.417,6.417,6.1815,6.3599,47406,0
2013-11-19,6.3955,6.417,6.353,6.4161,26849,0
2013-11-20,6.417,6.417,6.2529,6.3814,43761,0
2013-11-21,6.417,6.417,6.2458,6.2458,11782,0
2013-11-22,6.4027,6.681,6.2886,6.4527,76637,0
2013-11-25,6.4453,6.5953,6.3456,6.4527,70548,0
2013-11-26,6.4097,6.417,6.3172,6.417,15148,0
2013-11-27,6.417,6.5522,6.3101,6.4382,19915,0
2013-11-29,6.4382,6.5953,6.4382,6.5667,31375,0
2013-12-02,6.5667,6.5667,6.3456,6.4097,55261,0
2013-12-03,6.3671,6.417,6.2388,6.4027,80697,0
2013-12-04,6.4027,6.4669,6.2602,6.4669,42778,0
2013-12-05,6.417,6.4453,6.3456,6.417,7854,0
2013-12-06,6.417,6.4241,6.2957,6.3528,11924,0
2013-12-09,6.4027,6.4027,6.1674,6.2886,54640,0
2013-12-10,6.2529,6.3101,6.1032,6.1459,17954,0
2013-12-11,6.1317,6.3456,6.0961,6.3172,53577,0
2013-12-12,6.2529,6.2529,6.0961,6.1246,38182,0
2013-12-13,6.1246,6.21,6.0106,6.21,29173,0
2013-12-16,6.2031,6.3814,6.1387,6.3314,40130,0
2013-12-17,6.2315,6.3385,6.1387,6.3314,31978,0
2013-12-18,6.1745,6.4097,6.1674,6.4097,18514,0
2013-12-19,6.4097,6.4097,6.1387,6.1459,254981,0
2013-12-20,6.1604,6.3741,6.1604,6.3741,21221,0
2013-12-23,6.2672,6.3814,6.2672,6.3242,365218,0
2013-12-24,6.2957,6.3172,6.2245,6.2744,9334,0
2013-12-26,6.2744,6.3314,6.2174,6.2245,13184,0
2013-12-27,6.2672,6.2672,6.0961,6.1459,60028,0
2013-12-30,6.1317,6.1745,6.0747,6.0891,46283,0
2013-12-31,6.0676,6.2101,5.9891,6.0676,41235,0
2014-01-02,6.0676,6.2245,5.8965,6.2245,76418,0
2014-01-03,6.1174,6.2031,6.1174,6.2031,15307,0
2014-01-06,6.1604,6.2814,6.1317,6.2814,21736,0
2014-01-07,6.0891,6.2245,6.0747,6.1459,38148,0
2014-01-08,6.1674,6.2388,6.1674,6.1674,19077,0
2014-01-09,6.1815,6.2031,6.1317,6.1889,8276,0
2014-01-10,6.1674,6.2744,6.0891,6.2031,35486,0
2014-01-13,6.1674,6.2529,6.1246,6.2388,25248,0
2014-01-14,6.2529,6.3101,6.2529,6.3028,9117,0
2014-01-15,6.2388,6.4097,6.2388,6.4097,31696,0
2014-01-16,6.3242,6.4312,6.3242,6.4241,58199,0
2014-01-17,6.417,6.4453,6.2245,6.3599,11924,0
2014-01-21,6.2744,6.4453,6.2744,6.3741,10940,0
2014-01-22,6.3741,6.4241,6.3741,6.417,2665,0
2014-01-23,6.3671,6.4527,6.3671,6.4527,36045,0
2014-01-24,6.5168,6.531,6.2886,6.531,33381,0
2014-01-27,6.5239,6.6023,6.417,6.4883,37448,0
2014-01-28,6.5026,6.5095,6.3385,6.4527,36607,0
2014-01-29,6.2814,6.5382,6.2602,6.4312,33381,0
2014-01-30,6.2602,6.4812,6.2602,6.2957,45442,0
2014-01-31,6.3947,6.4957,6.3872,6.4957,13411,0
2014-02-03,6.5246,6.5246,6.4306,6.503,23797,0
2014-02-04,6.474,6.5246,6.4379,6.5246,28052,0
2014-02-05,6.4386,6.6115,6.4386,6.5103,35147,0
2014-02-06,6.4886,6.5262,6.4126,6.5262,23946,0
2014-02-07,6.597,6.597,6.3365,6.474,96673,0
2014-02-10,6.532,6.532,6.474,6.474,44292,0
2014-02-11,6.4453,6.5103,6.3729,6.4626,59491,0
2014-02-12,6.4886,6.4886,6.4235,6.4379,40592,0
2014-02-13,6.4525,6.5246,6.4379,6.5246,58503,0
2014-02-14,6.532,6.532,6.4651,6.5246,24747,0
2014-02-18,6.5175,6.532,6.4242,6.5103,14766,0
2014-02-19,6.4525,6.532,6.4379,6.5103,17704,0
2014-02-20,6.5175,6.5754,6.4813,6.5466,51726,0
2014-02-21,6.5825,6.5825,6.5103,6.5103,31980,0
2014-02-24,6.5466,6.5899,6.4453,6.4957,125582,0
2014-02-25,6.4379,6.5103,6.4379,6.474,10576,0
2014-02-26,6.4813,6.4957,6.474,6.4886,10563,0
2014-02-27,6.503,6.5103,6.4814,6.5103,19117,0
2014-02-28,6.503,6.5681,6.474,6.532,71819,0
2014-03-03,6.5391,6.6115,6.3295,6.5391,74670,0
2014-03-04,6.5391,6.5899,6.474,6.5466,96448,0
2014-03-05,6.5754,6.5754,6.4813,6.4813,71291,0
2014-03-06,6.5103,6.5537,6.4813,6.5391,200260,0
2014-03-07,6.5681,6.7996,6.5681,6.6918,137104,0
2014-03-10,6.7272,6.7635,6.4596,6.5537,76299,0
2014-03-11,6.5175,6.6158,6.5103,6.532,26005,0
2014-03-12,6.4596,6.5609,6.4525,6.5609,8051,0
2014-03-13,6.5103,6.5466,6.409,6.5466,34239,0
2014-03-14,6.532,6.532,6.4379,6.5175,6043,0
2014-03-17,6.4525,6.5466,6.409,6.4379,24908,0
2014-03-18,6.474,6.5391,6.38,6.4453,16732,0
2014-03-19,6.4235,6.5103,6.38,6.4669,142945,0
2014-03-20,6.4235,6.4612,6.409,6.4453,19598,0
2014-03-21,6.4235,6.5466,6.4235,6.5466,27289,0
2014-03-24,6.4792,6.524,6.4792,6.524,1668,0
2014-03-25,6.4813,6.5466,6.4813,6.4957,73349,0
2014-03-26,6.4379,6.532,6.4379,6.474,122344,0
2014-03-27,6.4453,6.4886,6.38,6.4235,23996,0
2014-03-28,6.4017,6.4886,6.3947,6.4379,19714,0
2014-03-31,6.4453,6.4732,6.4379,6.4379,10769,0
2014-04-01,6.5103,6.5825,6.4669,6.5825,45580,0
2014-04-02,6.5681,6.5681,6.4306,6.474,127584,0
2014-04-03,6.4813,6.6549,6.474,6.6549,87985,0
2014-04-04,6.6262,6.7307,6.5466,6.7272,20807,0
2014-04-07,6.7852,6.7852,6.6838,6.7055,11483,0
2014-04-08,6.7272,6.7272,6.5391,6.6693,8950,0
2014-04-09,6.6693,6.6693,6.6115,6.6262,3711,0
2014-04-10,6.6115,6.7487,6.4306,6.5537,15238,0
2014-04-11,6.4161,6.5754,6.4161,6.4453,10018,0
2014-04-14,6.4453,6.6477,6.4453,6.6477,6721,0
2014-04-15,6.4603,6.691,6.4603,6.6116,21819,0
2014-04-16,6.6186,6.6186,6.5778,6.5778,1440,0
2014-04-17,6.7201,6.7201,6.6188,6.6693,9044,0
2014-04-21,6.6549,6.8719,6.6262,6.8719,30819,0
2014-04-22,6.7128,6.8501,6.698,6.698,13366,0
2014-04-23,6.6981,6.8133,6.698,6.7417,16186,0
2014-04-24,6.7201,6.8068,6.6549,6.6549,10293,0
2014-04-25,6.6404,6.691,6.5825,6.635,8594,0
2014-04-28,6.6115,6.7562,6.5899,6.6549,5845,0
2014-04-29,6.7562,6.7562,6.5822,6.7127,3547,0
2014-04-30,6.5537,6.7201,6.5537,6.7129,6580,0
2014-05-01,6.8155,6.8155,6.5588,6.6467,136348,0
2014-05-02,6.5733,6.632,6.5733,6.6123,2569,0
2014-05-05,6.6027,6.6834,6.6027,6.6834,31708,0
2014-05-06,6.6761,6.6834,6.6044,6.6689,6327,0
2014-05-07,6.6027,6.6592,6.4707,6.61,49606,0
2014-05-08,6.5588,6.5858,6.3681,6.4633,113197,0
2014-05-09,6.4194,6.61,6.3459,6.5954,50009,0
2014-05-12,6.5294,6.6126,6.3754,6.6027,104803,0
2014-05-13,6.6027,6.6689,6.4267,6.4413,46269,0
2014-05-14,6.4341,6.5588,6.4341,6.4341,15985,0
2014-05-15,6.4926,6.568,6.4487,6.4707,9758,0
2014-05-16,6.456,6.4707,6.4047,6.456,13559,0
2014-05-19,6.5147,6.5807,6.4707,6.544,13841,0
2014-05-20,6.566,6.566,6.4523,6.4523,6830,0
2014-05-21,6.4413,6.5588,6.3973,6.412,62093,0
2014-05-22,6.456,6.5806,6.4194,6.4633,8332,0
2014-05-23,6.544,6.6394,6.4926,6.6246,58013,0
2014-05-27,6.6543,6.8374,6.6543,6.801,160909,0
2014-05-28,6.7202,6.8229,6.7054,6.7677,35417,0
2014-05-29,6.7347,6.9622,6.7347,6.8815,70902,0
2014-05-30,6.8449,6.8449,6.7421,6.8082,21937,0
2014-06-02,6.7862,6.9182,6.5294,6.5294,80145,0
2014-06-03,6.5514,6.7715,6.5367,6.7715,16443,0
2014-06-04,6.757,6.757,6.566,6.5954,10665,0
2014-06-05,6.6027,6.7128,6.5807,6.61,18840,0
2014-06-06,6.5514,6.742,6.5514,6.6834,17612,0
2014-06-09,6.6726,6.7337,6.6027,6.7128,27019,0
2014-06-10,6.7347,6.8521,6.6834,6.7128,15676,0
2014-06-11,6.698,6.7496,6.5458,6.7202,31563,0
2014-06-12,6.544,6.8888,6.544,6.8229,42381,0
2014-06-13,6.7786,6.7786,6.6246,6.6834,2010,0
2014-06-16,6.6027,6.7786,6.5954,6.6394,28619,0
2014-06-17,6.83,6.83,6.6467,6.6468,22320,0
2014-06-18,6.6761,6.7027,6.6175,6.6614,22018,0
2014-06-19,6.6394,6.742,6.6394,6.6467,5751,0
2014-06-20,6.6908,6.7419,6.6467,6.6761,9844,0
2014-06-23,6.7346,6.7496,6.6467,6.7078,15869,0
2014-06-24,6.7275,6.7496,6.6761,6.698,6645,0
2014-06-25,6.6761,6.7496,6.6175,6.6834,17628,0
2014-06-26,6.6761,6.757,6.6394,6.7128,2832,0
2014-06-27,6.7128,6.7128,6.6394,6.6394,992,0
2014-06-30,6.6394,6.7715,6.6394,6.7715,8813,0
2014-07-01,6.7128,6.7715,6.6027,6.7275,21460,0
2014-07-02,6.6761,6.8374,6.6761,6.7347,29445,0
2014-07-03,6.6467,6.7384,6.6394,6.6394,9104,0
2014-07-07,6.6394,6.7347,6.6394,6.6467,8550,0
2014-07-08,6.6264,6.7054,6.6246,6.6393,5955,0
2014-07-09,6.6028,6.6907,6.6027,6.61,23130,0
2014-07-10,6.6027,6.6466,6.4707,6.5221,19243,0
2014-07-11,6.6393,6.6393,6.5,6.5294,9277,0
2014-07-14,6.588,6.588,6.4707,6.4855,11587,0
2014-07-15,6.4779,6.5221,6.456,6.4855,9835,0
2014-07-16,6.456,6.5587,6.4487,6.5,7408,0
2014-07-17,6.4926,6.5075,6.4926,6.4986,4353,0
2014-07-18,6.5514,6.5588,6.4926,6.5294,22179,0
2014-07-21,6.5367,6.5807,6.5001,6.5097,21413,0
2014-07-22,6.5733,6.5733,6.4779,6.4779,15259,0
2014-07-23,6.566,6.566,6.5121,6.5294,7318,0
2014-07-24,6.566,6.6064,6.566,6.6064,1505,0
2014-07-25,6.5924,6.5924,6.4926,6.544,14829,0
2014-07-28,6.6394,6.6394,6.4926,6.5388,8882,0
2014-07-29,6.5733,6.588,6.5294,6.544,17827,0
2014-07-30,6.544,6.544,6.4779,6.4855,37819,0
2014-07-31,6.517,6.5469,6.488,6.5323,3458,0
2014-08-01,6.4127,6.7702,6.4127,6.7702,19819,0
2014-08-04,6.4948,6.681,6.4127,6.532,24488,0
2014-08-05,6.6659,6.6659,6.435,6.435,9133,0
2014-08-06,6.4127,6.4797,6.301,6.4127,25912,0
2014-08-07,6.4053,6.4053,6.3757,6.4053,9518,0
2014-08-08,6.4053,6.4053,6.3682,6.3978,15289,0
2014-08-11,6.3456,6.4127,6.3309,6.3605,128022,0
2014-08-12,6.3309,6.3682,6.3233,6.3508,35376,0
2014-08-13,6.3978,6.435,6.3159,6.3531,28597,0
2014-08-14,6.3978,6.4424,6.3456,6.3605,34635,0
2014-08-15,6.4089,6.6659,6.4053,6.5057,43279,0
2014-08-18,6.5617,6.7032,6.4201,6.435,26486,0
2014-08-19,6.5544,6.6286,6.5021,6.5692,35839,0
2014-08-20,6.5692,6.5915,6.5094,6.5617,31488,0
2014-08-21,6.5544,6.5617,6.4498,6.517,29318,0
2014-08-22,6.4873,6.5469,6.4498,6.4498,32657,0
2014-08-25,6.4797,6.6139,6.435,6.465,35361,0
2014-08-26,6.4948,6.517,6.4053,6.465,23676,0
2014-08-27,6.5021,6.5021,6.3531,6.4424,41252,0
2014-08-28,6.4604,6.4604,6.406,6.4574,36454,0
2014-08-29,6.4948,6.5445,6.4053,6.5179,19071,0
2014-09-02,6.6213,6.6213,6.4277,6.4948,32851,0
2014-09-03,6.517,6.5244,6.4127,6.4277,18153,0
2014-09-04,6.4424,6.4797,6.4424,6.4574,38794,0
2014-09-05,6.4277,6.4424,6.4277,6.4277,10279,0
2014-09-08,6.4424,6.4498,6.3625,6.4053,30095,0
2014-09-09,6.4053,6.4053,6.3309,6.3905,18799,0
2014-09-10,6.3403,6.4277,6.3403,6.3607,8594,0
2014-09-11,6.3605,6.3905,6.301,6.3011,21161,0
2014-09-12,6.2563,6.3682,6.219,6.2414,15104,0
2014-09-15,6.2116,6.2899,6.2116,6.2899,1875,0
2014-09-16,6.1074,6.1074,5.6009,5.668,507927,0
2014-09-17,5.8541,6.0106,5.7499,5.9585,5980598,0
2014-09-18,5.9585,6.0478,5.8689,5.9956,854796,0
2014-09-19,5.832,6.0627,5.6752,6.0327,445605,0
2014-09-22,6.0627,6.0627,5.8466,5.887,271849,0
2014-09-23,5.7424,5.9137,5.6976,5.8168,219672,0
2014-09-24,5.8095,5.9585,5.6606,5.951,362168,0
2014-09-25,5.8915,5.9359,5.8168,5.9211,174133,0
2014-09-26,5.9211,5.9735,5.7872,5.9735,105634,0
2014-09-29,5.9956,6.1074,5.8363,6.0703,280198,0
2014-09-30,6.1446,6.1962,6.018,6.1372,409068,0
2014-10-01,6.0478,6.1221,5.9807,6.1074,289546,0
2014-10-02,6.0999,6.1817,5.9956,6.0478,223151,0
2014-10-03,6.1221,6.1743,5.6828,6.0999,529408,0
2014-10-06,6.0402,6.122,5.8764,5.9211,217518,0
2014-10-07,5.8391,5.8541,5.7201,5.8391,91362,0
2014-10-08,5.8095,5.8466,5.586,5.7797,213949,0
2014-10-09,5.7215,5.8095,5.638,5.7722,105913,0
2014-10-10,5.8019,5.8764,5.6709,5.8689,114727,0
2014-10-13,5.8915,5.8989,5.6233,5.6606,174004,0
2014-10-14,5.6532,5.6941,5.1315,5.437,316120,0
2014-10-15,5.3626,5.668,5.2657,5.6009,228430,0
2014-10-16,5.5413,5.8243,5.4161,5.6606,105172,0
2014-10-17,5.6233,5.9137,5.4592,5.7275,115843,0
2014-10-20,5.7052,5.9063,5.7052,5.7499,86908,0
2014-10-21,5.6752,5.7722,5.5338,5.5785,159773,0
2014-10-22,5.5638,5.6752,5.4072,5.5488,104327,0
2014-10-23,5.5413,5.7872,5.455,5.6532,99276,0
2014-10-24,5.668,5.9137,5.5785,5.8915,61483,0
2014-10-27,5.8915,5.9286,5.6533,5.9286,53080,0
2014-10-28,5.8541,6.0106,5.6456,5.8019,101310,0
2014-10-29,5.8095,5.9286,5.638,5.6976,67211,0
2014-10-30,5.638,5.7275,5.638,5.668,42533,0
2014-10-31,5.9216,5.9216,5.6562,5.785,129240,0
2014-11-03,5.8156,6.0657,5.6334,6.0657,92596,0
2014-11-04,5.8459,6.0429,5.6259,5.6941,94506,0
2014-11-05,5.6334,5.7623,5.6182,5.6259,63011,0
2014-11-06,5.6562,5.7093,5.3075,5.3075,102696,0
2014-11-07,5.383,5.5312,5.315,5.4591,72467,0
2014-11-10,5.383,5.7245,5.3604,5.6259,150916,0
2014-11-11,5.5424,5.7168,5.4969,5.7056,120296,0
2014-11-12,5.7321,5.8533,5.5045,5.8306,78525,0
2014-11-13,5.7017,5.8459,5.4969,5.8002,142044,0
2014-11-14,5.8231,5.8268,5.6107,5.7321,101201,0
2014-11-17,5.6334,5.7434,5.5727,5.6713,50340,0
2014-11-18,5.6259,5.7321,5.4818,5.4818,93163,0
2014-11-19,5.5045,5.5576,5.277,5.3454,156583,0
2014-11-20,5.2394,5.5121,5.1559,5.3454,131701,0
2014-11-21,5.4515,5.5651,5.3376,5.5424,111396,0
2014-11-24,5.4969,5.7394,5.4506,5.6639,94493,0
2014-11-25,5.6787,5.6865,5.5576,5.6713,65900,0
2014-11-26,5.6182,5.6182,5.5045,5.6032,49961,0
2014-11-28,5.6259,5.6412,5.4438,5.4438,67827,0
2014-12-01,5.4137,5.4137,4.6403,4.8981,370725,0
2014-12-02,4.8145,5.2088,4.8145,4.8449,171524,0
2014-12-03,4.8903,4.9663,4.7464,4.8145,169783,0
2014-12-04,5.004,5.1785,4.807,5.08,105070,0
2014-12-05,5.1026,5.1785,4.9663,5.1785,108086,0
2014-12-08,5.1254,5.2694,4.7387,4.7614,355295,0
2014-12-09,4.7769,5.277,4.7614,5.0951,272033,0
2014-12-10,5.1178,5.1178,4.7614,4.7843,150396,0
2014-12-11,4.7538,5.0193,4.7538,4.9663,100959,0
2014-12-12,4.8753,5.0193,4.6403,4.8753,132134,0
2014-12-15,4.8525,4.9282,4.3899,4.7387,205272,0
2014-12-16,4.6403,4.6403,4.155,4.337,194547,0
2014-12-17,4.2461,4.428,4.1624,4.2385,327614,0
2014-12-18,4.3976,4.8676,4.3067,4.6933,432557,0
2014-12-19,4.6403,4.7464,4.5872,4.6554,143823,0
2014-12-22,4.5718,4.6478,4.3937,4.5644,264805,0
2014-12-23,4.5188,4.8375,4.4734,4.716,234449,0
2014-12-24,4.6327,4.7228,4.5188,4.6083,97731,0
2014-12-26,4.5492,5.0725,4.5114,5.0345,166833,0
2014-12-29,5.0193,5.1559,4.8056,4.9889,125512,0
2014-12-30,5.1406,5.224,4.8377,4.9131,140270,0
2014-12-31,4.8449,5.1709,4.8145,5.042,141259,0
2015-01-02,5.0951,5.1709,5.0874,5.0951,16003,0
2015-01-05,5.0951,5.1375,4.9738,5.0118,47129,0
2015-01-06,5.0118,5.1178,4.8525,4.9965,248673,0
2015-01-07,5.0497,5.224,4.9663,5.1026,104657,0
2015-01-08,5.1709,5.1937,4.97,5.0497,91524,0
2015-01-09,5.0874,5.1332,4.9663,4.9965,68477,0
2015-01-12,4.9663,4.9676,4.8155,4.9057,77197,0
2015-01-13,4.9131,4.9435,4.7387,4.8525,89861,0
2015-01-14,4.769,4.8145,4.6403,4.6857,65437,0
2015-01-15,4.6022,4.6893,4.5644,4.6174,64243,0
2015-01-16,4.4885,4.7387,4.481,4.6554,54209,0
2015-01-20,4.6478,4.6933,4.5719,4.6857,39089,0
2015-01-21,4.7083,5.0685,4.6847,4.9435,97393,0
2015-01-22,5.0118,5.3376,4.9057,5.2544,125939,0
2015-01-23,5.3075,5.5045,5.2011,5.3075,111312,0
2015-01-26,5.3226,5.4137,4.9813,5.277,60291,0
2015-01-27,5.1406,5.3075,5.1406,5.2544,79723,0
2015-01-28,5.2694,5.4818,5.1709,5.186,318685,0
2015-01-29,5.4651,5.5727,5.2666,5.4212,155224,0
2015-01-30,5.4107,5.6968,5.4107,5.6194,91135,0
2015-02-02,5.6116,5.6116,5.5035,5.5729,19716,0
2015-02-03,5.627,5.6426,5.4956,5.5575,91477,0
2015-02-04,5.4956,5.627,5.4956,5.5112,72573,0
2015-02-05,5.5729,5.5962,5.4956,5.5962,56658,0
2015-02-06,5.5729,5.5962,5.256,5.3874,81159,0
2015-02-09,5.3874,5.5962,5.3874,5.5884,76491,0
2015-02-10,5.6233,5.6233,5.4881,5.5575,28083,0
2015-02-11,5.6039,5.658,5.4881,5.5652,73863,0
2015-02-12,5.5267,5.6126,5.4956,5.5652,48493,0
2015-02-13,5.6039,5.6426,5.5267,5.5575,113153,0
2015-02-17,5.5962,5.6348,5.5267,5.5962,53804,0
2015-02-18,5.5884,5.7662,5.5884,5.6813,113339,0
2015-02-19,5.7198,5.7198,5.5884,5.6426,35787,0
2015-02-20,5.6426,5.689,5.5345,5.5575,44895,0
2015-02-23,5.627,5.658,5.5267,5.5267,61007,0
2015-02-24,5.5575,5.5575,5.5267,5.5421,44152,0
2015-02-25,5.5421,5.797,5.5267,5.7198,99424,0
2015-02-26,5.689,5.747,5.5962,5.7276,64412,0
2015-02-27,5.8282,5.8591,5.7353,5.774,27938,0
2015-03-02,5.743,5.9208,5.743,5.7894,120061,0
2015-03-03,5.8127,5.8822,5.7584,5.8048,57182,0
2015-03-04,5.8282,5.8745,5.7584,5.8667,41141,0
2015-03-05,5.8667,6.1063,5.8514,5.9904,77236,0
2015-03-06,5.9904,6.0832,5.8822,5.9827,37907,0
2015-03-09,6.0367,6.0367,5.8667,5.8976,30532,0
2015-03-10,5.8745,6.1605,5.5498,5.6348,125493,0
2015-03-11,5.8822,5.8822,5.6116,5.743,80988,0
2015-03-12,5.8358,5.8358,5.6503,5.743,74907,0
2015-03-13,5.6657,6.0214,5.6657,5.9286,239471,0
2015-03-16,5.9595,6.0986,5.797,5.9904,93796,0
2015-03-17,6.006,6.029,5.9131,6.006,35707,0
2015-03-18,5.9982,6.1141,5.9131,6.1063,69213,0
2015-03-19,6.2145,6.4387,6.0367,6.3151,380486,0
2015-03-20,6.4155,6.5315,6.2841,6.3073,208162,0
2015-03-23,6.3227,6.3691,6.2765,6.2918,120835,0
2015-03-24,6.3614,6.3691,6.2223,6.2223,85386,0
2015-03-25,6.1837,6.2532,6.1063,6.1372,90174,0
2015-03-26,6.1449,6.2223,6.0367,6.1837,108415,0
2015-03-27,6.1837,6.1837,5.689,5.8127,230413,0
2015-03-30,5.8898,6.0678,5.8745,6.0678,45797,0
2015-03-31,6.0136,6.1063,5.9286,6.0136,64918,0
2015-04-01,6.0214,6.0986,5.9595,6.006,58219,0
2015-04-02,6.0445,6.0986,5.8822,5.8822,36483,0
2015-04-06,5.9131,5.9827,5.7353,5.8898,130926,0
2015-04-07,5.9131,6.0418,5.9131,6.006,61393,0
2015-04-08,5.9827,6.1681,5.9827,6.0445,73226,0
2015-04-09,6.06,6.1449,6.0522,6.0522,88409,0
2015-04-10,6.0678,6.1914,6.0678,6.1217,53302,0
2015-04-13,6.1681,6.1837,6.1449,6.1449,91081,0
2015-04-14,6.06,6.3073,6.06,6.2145,148001,0
2015-04-15,6.2918,6.4155,6.2223,6.3382,85670,0
2015-04-16,6.3845,6.4155,6.2223,6.3691,61700,0
2015-04-17,6.3227,6.4852,6.2993,6.4001,58477,0
2015-04-20,6.4233,6.4927,6.3769,6.4541,56616,0
2015-04-21,6.4233,6.4618,6.2099,6.2918,70229,0
2015-04-22,6.3306,6.4889,6.2918,6.4309,39700,0
2015-04-23,6.4696,6.4927,6.3382,6.4541,27040,0
2015-04-24,6.4619,6.4619,6.176,6.1991,93927,0
2015-04-27,6.1914,6.3382,6.1914,6.1991,32084,0
2015-04-28,6.2223,6.3073,6.0678,6.1605,84479,0
2015-04-29,6.1914,6.2918,6.1914,6.2454,28981,0
2015-04-30,6.2454,6.4541,6.2454,6.4541,41528,0
2015-05-01,6.4536,6.5638,6.3123,6.5244,42488,0
2015-05-04,6.4773,6.5953,6.3674,6.5244,36385,0
2015-05-05,6.5324,6.5875,6.2965,6.4458,47068,0
2015-05-06,6.4065,6.5519,6.2965,6.383,50799,0
2015-05-07,6.2965,6.383,6.1709,6.3202,46173,0
2015-05-08,6.3202,6.5166,6.1787,6.3358,26206,0
2015-05-11,6.3123,6.4225,6.1787,6.218,34855,0
2015-05-12,6.1787,6.3177,6.1787,6.2259,37298,0
2015-05-13,6.2965,6.328,6.1709,6.1787,14502,0
2015-05-14,6.4225,6.4225,5.9979,6.0765,77727,0
2015-05-15,6.1238,6.2572,5.7934,6.0921,77440,0
2015-05-18,6.1158,6.1709,5.7777,5.7777,148649,0
2015-05-19,5.8093,6.0608,5.8093,5.99,72128,0
2015-05-20,6.0215,6.2652,5.9272,6.21,56228,0
2015-05-21,6.1551,6.2023,6.0529,6.0921,49486,0
2015-05-22,6.0529,6.2572,6.0372,6.1238,75311,0
2015-05-26,6.1865,6.5646,6.1394,6.3595,198221,0
2015-05-27,6.328,6.328,6.21,6.2965,13356,0
2015-05-28,6.2055,6.2652,6.1092,6.21,14978,0
2015-05-29,6.1474,6.2731,6.0372,6.0685,24552,0
2015-06-01,6.1158,6.2023,6.0293,6.0372,13229,0
2015-06-02,6.108,6.21,6.0765,6.1315,13532,0
2015-06-03,6.1394,6.1394,5.9743,5.9743,55972,0
2015-06-04,5.9508,6.108,5.8327,5.88,65386,0
2015-06-05,5.88,6.045,5.7856,5.9351,57373,0
2015-06-08,5.9664,6.0215,5.8327,5.8485,26336,0
2015-06-09,5.7934,5.9428,5.6992,5.9428,94264,0
2015-06-10,5.9428,6.0765,5.8565,6.0765,59509,0
2015-06-11,6.0215,6.0372,5.7856,5.8093,46130,0
2015-06-12,5.7699,6.1001,5.707,6.0215,70731,0
2015-06-15,6.1865,6.2887,6.0529,6.2337,16283,0
2015-06-16,6.21,6.218,6.1158,6.1944,31549,0
2015-06-17,6.1394,6.21,6.0921,6.163,39818,0
2015-06-18,6.1944,6.2809,5.9822,6.0921,24042,0
2015-06-19,6.0844,6.1865,5.9664,6.0765,49994,0
2015-06-22,6.0685,6.0685,5.8879,5.9743,48593,0
2015-06-23,5.9036,5.9743,5.8405,5.8958,50562,0
2015-06-24,5.9115,5.9115,5.817,5.8405,59154,0
2015-06-25,5.8565,5.9351,5.8405,5.9351,35238,0
2015-06-26,5.88,5.9194,5.8643,5.8958,17554,0
2015-06-29,5.8485,5.9272,5.7856,5.8405,319049,0
2015-06-30,5.8958,5.8958,5.7385,5.8879,37776,0
2015-07-01,5.817,5.8721,5.6362,5.6754,127593,0
2015-07-02,5.7385,5.8485,5.6677,5.8093,37017,0
2015-07-06,5.7934,5.9115,5.707,5.7305,40199,0
2015-07-07,5.707,5.7227,5.6205,5.6285,31677,0
2015-07-08,5.5813,5.7385,5.4006,5.487,80144,0
2015-07-09,5.5419,5.652,5.4555,5.6126,31167,0
2015-07-10,5.5969,5.8247,5.5734,5.7699,32692,0
2015-07-13,5.8013,5.8013,5.6205,5.7464,25187,0
2015-07-14,5.7148,5.7322,5.652,5.6599,27363,0
2015-07-15,5.6599,5.762,5.5891,5.6754,13213,0
2015-07-16,5.7148,5.9036,5.6285,5.8958,42870,0
2015-07-17,5.8405,5.8643,5.7305,5.8643,18700,0
2015-07-20,5.7464,5.8327,5.5813,5.6362,55720,0
2015-07-21,5.6834,5.6913,5.5498,5.5498,43380,0
2015-07-22,5.6205,5.6992,5.0466,5.5734,146675,0
2015-07-23,5.5026,5.7699,5.2118,5.5891,68311,0
2015-07-24,5.5262,5.6754,5.5262,5.6205,30276,0
2015-07-27,5.5576,5.8093,5.2118,5.4398,551844,0
2015-07-28,5.5813,5.7699,5.5813,5.6205,165757,0
2015-07-29,5.707,5.7148,5.4791,5.5026,35494,0
2015-07-30,5.5813,5.7856,5.5813,5.7856,31039,0
2015-07-31,5.8436,5.8839,5.6272,5.6272,97802,0
2015-08-03,5.5552,5.6513,5.4751,5.6032,119776,0
2015-08-04,5.6032,5.6272,5.4911,5.5713,68860,0
2015-08-05,5.5632,5.8036,5.5552,5.6032,45533,0
2015-08-06,5.7154,5.7154,5.4509,5.6112,88748,0
2015-08-07,5.5713,5.6112,5.4028,5.4991,39047,0
2015-08-10,5.5071,5.5632,5.3708,5.5071,106287,0
2015-08-11,5.4751,5.5713,5.4269,5.5632,32353,0
2015-08-12,5.515,5.5713,5.483,5.5632,26447,0
2015-08-13,5.5632,5.5632,5.4188,5.4991,33807,0
2015-08-14,5.547,5.6112,5.4109,5.4349,44162,0
2015-08-17,5.4188,5.6112,5.4188,5.5713,28567,0
2015-08-18,5.6112,5.6915,5.5552,5.6032,30688,0
2015-08-19,5.6032,5.7475,5.5312,5.7315,41167,0
2015-08-20,5.6432,5.6432,5.3867,5.4109,64495,0
2015-08-21,5.3708,5.4991,5.2184,5.3067,67738,0
2015-08-24,5.2106,5.3164,4.6894,4.8896,163851,0
2015-08-25,5.0101,5.0421,4.6574,4.6813,219434,0
2015-08-26,4.6493,4.7774,4.6094,4.6493,88321,0
2015-08-27,4.7535,5.0342,4.7535,5.0262,49150,0
2015-08-28,5.0101,5.1543,4.93,5.0821,48900,0
2015-08-31,5.0101,5.0421,4.8496,4.9699,122380,0
2015-09-01,4.9699,5.0262,4.8097,4.922,27321,0
2015-09-02,4.9379,5.0262,4.9059,5.0022,45159,0
2015-09-03,5.0581,5.2586,4.9699,5.1383,70357,0
2015-09-04,5.1383,5.2907,5.1062,5.1383,20083,0
2015-09-08,5.1303,5.2907,5.1062,5.1945,25573,0
2015-09-09,5.2986,5.2986,5.0661,5.1543,53519,0
2015-09-10,5.0901,5.1303,4.9942,5.0501,74019,0
2015-09-11,4.978,5.0901,4.7696,4.922,60877,0
2015-09-14,4.8576,4.8576,4.7136,4.7136,28567,0
2015-09-15,4.7296,4.7375,4.5452,4.7136,77094,0
2015-09-16,4.6493,4.7696,4.521,4.6654,134604,0
2015-09-17,4.6654,5.0581,4.6654,4.954,331806,0
2015-09-18,4.954,5.0501,4.5933,4.9379,62874,0
2015-09-21,4.9699,5.0741,4.8417,5.0342,41790,0
2015-09-22,5.0821,5.0821,4.922,4.9942,20833,0
2015-09-23,5.1704,5.1704,4.8818,4.8896,5738,0
2015-09-24,4.9059,4.9139,4.7215,4.7615,22574,0
2015-09-25,4.7774,4.8659,4.7774,4.7856,20833,0
2015-09-28,4.7696,4.8338,4.6894,4.7136,126821,0
2015-09-29,4.7615,4.8097,4.3126,4.3849,172650,0
2015-09-30,4.4569,4.8017,4.3367,4.529,167661,0
2015-10-01,4.6094,4.8257,4.5131,4.7136,250620,0
2015-10-02,4.6813,4.7856,4.4329,4.7375,173901,0
2015-10-05,4.7774,5.3628,4.7774,4.8737,53423,0
2015-10-06,5.0262,5.0581,4.8576,5.0342,50899,0
2015-10-07,5.1144,5.1783,4.9942,5.0022,70234,0
2015-10-08,5.0022,5.1945,4.986,5.0581,57884,0
2015-10-09,5.0581,5.0901,4.8576,4.93,35429,0
2015-10-12,4.93,4.93,4.8097,4.8737,19814,0
2015-10-13,4.8017,4.986,4.7296,4.9621,31935,0
2015-10-14,4.8896,4.93,4.6894,4.8576,14346,0
2015-10-15,4.7935,4.93,4.6894,4.7215,24201,0
2015-10-16,4.7375,5.1383,4.7136,4.7856,55514,0
2015-10-19,4.7696,5.0262,4.529,4.5773,57134,0
2015-10-20,4.5773,4.7696,4.5773,4.7535,14850,0
2015-10-21,4.6813,4.8338,4.6493,4.8177,22952,0
2015-10-22,4.8097,4.954,4.6574,4.8177,118263,0
2015-10-23,4.8576,4.898,4.7057,4.8576,34555,0
2015-10-26,4.8417,4.9459,4.7454,4.8257,41418,0
2015-10-27,4.8417,4.8417,4.6736,4.7296,31062,0
2015-10-28,4.7696,4.8576,4.6894,4.8338,42912,0
2015-10-29,4.8257,4.8818,4.7454,4.8017,30937,0
2015-10-30,4.8633,5.0356,4.7237,4.9783,41754,0
2015-11-02,4.97,5.0933,4.8871,4.8879,56575,0
2015-11-03,4.8799,5.2329,4.7237,5.1096,97993,0
2015-11-04,5.1755,5.1755,4.9865,4.9946,14458,0
2015-11-05,5.1755,5.2165,4.9865,4.9865,81559,0
2015-11-06,4.929,5.0441,4.74,4.9783,81193,0
2015-11-09,4.929,5.0028,4.8469,4.925,80861,0
2015-11-10,4.8879,4.929,4.7647,4.8551,76567,0
2015-11-11,4.814,4.8385,4.7237,4.7647,41632,0
2015-11-12,4.7483,4.7647,4.6415,4.7237,121485,0
2015-11-13,4.7647,4.8551,4.6497,4.7155,58553,0
2015-11-16,4.7237,4.781,4.6415,4.7237,68898,0
2015-11-17,4.7237,4.7237,4.6415,4.6662,107609,0
2015-11-18,4.658,4.7893,4.6415,4.658,156056,0
2015-11-19,4.658,4.6989,4.6415,4.6662,101522,0
2015-11-20,4.6662,4.9537,4.658,4.9372,116253,0
2015-11-23,5.0194,5.0194,4.8385,5.0112,61108,0
2015-11-24,4.9865,5.0768,4.9619,5.0112,173829,0
2015-11-25,5.0112,5.0686,4.8714,5.0028,55507,0
2015-11-27,5.0112,5.1671,4.97,5.1426,24712,0
2015-11-30,5.1342,5.192,5.0933,5.0933,21545,0
2015-12-01,5.0522,5.1507,4.9947,5.0522,80093,0
2015-12-02,5.0851,5.1341,4.8799,4.8799,40280,0
2015-12-03,4.8879,4.9454,4.6989,4.6989,45736,0
2015-12-04,4.7155,4.8551,4.5922,4.7237,90568,0
2015-12-07,4.658,4.658,4.3128,4.4443,172612,0
2015-12-08,4.4361,4.7976,4.4361,4.6168,459284,0
2015-12-09,4.6415,4.9208,4.5513,4.74,258065,0
2015-12-10,4.7565,4.7565,4.354,4.4772,107121,0
2015-12-11,4.4526,4.4854,4.2308,4.2882,138284,0
2015-12-14,4.2308,4.5265,3.7296,4.0747,177807,0
2015-12-15,4.1321,4.428,3.9432,4.3046,202800,0
2015-12-16,4.3128,4.5839,4.1321,4.3703,94948,0
2015-12-17,4.3375,4.3375,4.1075,4.1568,52222,0
2015-12-18,4.1486,4.1486,4.0254,4.0582,131466,0
2015-12-21,4.0664,4.1814,4.0664,4.0747,184662,0
2015-12-22,4.0664,4.5183,4.0664,4.2308,134814,0
2015-12-23,4.239,4.4526,4.1486,4.2718,142302,0
2015-12-24,4.3046,4.3951,4.2141,4.3703,17899,0
2015-12-28,4.3492,4.5348,4.1978,4.4361,57677,0
2015-12-29,4.5756,4.7237,4.5183,4.6004,137260,0
2015-12-30,4.5183,4.74,4.3547,4.5099,83935,0
2015-12-31,4.428,4.7237,4.428,4.6168,79535,0
2016-01-04,4.6086,4.74,4.5756,4.6004,28824,0
2016-01-05,4.6004,4.6662,4.4859,4.5513,62619,0
2016-01-06,4.5594,4.5594,4.3951,4.4361,38124,0
2016-01-07,4.3783,4.4035,4.1978,4.1979,48020,0
2016-01-08,4.3046,4.5191,4.1896,4.4608,583471,0
2016-01-11,4.3783,4.5839,4.2226,4.239,39737,0
2016-01-12,4.3128,4.4114,3.9185,4.2061,92536,0
2016-01-13,4.1731,4.2553,3.6969,3.8611,102663,0
2016-01-14,3.7131,4.0493,3.7131,3.9103,54192,0
2016-01-15,3.8283,3.8856,3.6969,3.8444,71053,0
2016-01-19,3.7051,3.8611,3.5982,3.6147,116738,0
2016-01-20,3.4832,4.3128,3.1287,3.5816,213669,0
2016-01-21,3.5816,4.1404,3.5816,3.9184,157431,0
2016-01-22,3.9184,4.6233,3.9184,4.1156,32059,0
2016-01-25,4.1075,4.2231,4.0418,4.1075,38102,0
2016-01-26,4.1321,4.1321,3.9067,3.976,48641,0
2016-01-27,3.9597,3.9842,3.7789,3.9103,23868,0
2016-01-28,4.0582,4.1404,3.8693,3.9842,126459,0
2016-01-29,3.9885,4.2981,3.9885,4.2595,61313,0
2016-02-01,4.1833,4.3272,3.963,4.1495,66333,0
2016-02-02,3.9799,4.3341,3.9799,3.9799,48047,0
2016-02-03,4.0563,4.1303,3.6854,3.853,86563,0
2016-02-04,3.8785,3.9799,3.8277,3.8362,21098,0
2016-02-05,3.8107,3.9209,3.7346,3.9209,38313,0
2016-02-08,3.853,3.8615,3.6499,3.7258,22516,0
2016-02-09,3.743,3.7937,3.5312,3.582,62059,0
2016-02-10,3.6244,3.6244,3.4126,3.4211,42145,0
2016-02-11,3.3958,3.5904,3.2687,3.5058,64848,0
2016-02-12,3.6159,4.0859,3.472,3.5652,34819,0
2016-02-16,3.6412,3.709,3.5194,3.6752,30992,0
2016-02-17,3.8107,3.9716,3.7258,3.8021,93177,0
2016-02-18,3.8868,3.9376,3.7684,3.9376,15526,0
2016-02-19,3.8362,4.1071,3.7683,3.9961,153969,0
2016-02-22,4.0563,4.2341,4.0394,4.2172,52002,0
2016-02-23,4.2087,4.2172,4.1071,4.1325,4912,0
2016-02-24,3.9818,4.2256,3.8953,4.1071,42555,0
2016-02-25,4.0646,4.1578,3.8444,4.1578,63449,0
2016-02-26,4.1495,4.2425,4.0817,4.1706,69155,0
2016-02-29,4.2341,4.2764,4.1367,4.2341,46055,0
2016-03-01,4.2256,4.2764,4.1241,4.2172,41919,0
2016-03-02,4.2087,4.3189,4.1917,4.2001,45500,0
2016-03-03,4.251,4.395,4.2425,4.2595,64642,0
2016-03-04,4.3188,4.5388,4.1917,4.3611,136437,0
2016-03-07,4.3526,4.4373,4.2341,4.2341,75287,0
2016-03-08,4.3611,4.3779,4.1663,4.2341,70767,0
2016-03-09,3.8107,4.0817,3.4888,4.0394,60602,0
2016-03-10,4.0394,4.0985,3.8836,4.0394,50418,0
2016-03-11,4.1409,4.3779,3.9885,4.2934,93213,0
2016-03-14,4.3103,4.3696,4.1071,4.2188,20861,0
2016-03-15,4.2172,4.2172,4.0731,4.0817,36412,0
2016-03-16,4.1409,4.4034,4.124,4.2849,123386,0
2016-03-17,4.3779,4.4373,4.2341,4.3865,87846,0
2016-03-18,4.4289,4.4457,4.2425,4.251,62504,0
2016-03-21,4.268,4.3526,4.2341,4.3272,52814,0
2016-03-22,4.3188,4.3959,4.2341,4.3356,46565,0
2016-03-23,4.3696,4.3696,4.1071,4.2595,37297,0
2016-03-24,4.2341,4.3442,4.1154,4.3442,21602,0
2016-03-28,4.3188,4.3188,4.1409,4.1409,16943,0
2016-03-29,4.1409,4.1409,4.0223,4.0817,41921,0
2016-03-30,4.2042,4.2042,3.9546,4.0223,66099,0
2016-03-31,4.0394,4.1662,3.9799,4.0563,62837,0
2016-04-01,4.0308,4.1154,3.963,4.0054,18059,0
2016-04-04,4.0478,4.3294,3.9037,4.1578,70131,0
2016-04-05,4.0817,4.1833,3.9376,3.9885,42793,0
2016-04-06,4.1239,4.1944,4.0646,4.1409,11611,0
2016-04-07,4.0828,4.1663,4.0316,4.1495,11598,0
2016-04-08,4.1663,4.2406,3.9546,4.0054,62875,0
2016-04-11,4.0223,4.1409,4.0223,4.0478,43083,0
2016-04-12,4.1577,4.2341,4.0659,4.1197,26666,0
2016-04-13,4.1409,4.2331,3.8615,4.0646,59867,0
2016-04-14,4.0817,4.2341,3.9885,4.2087,44992,0
2016-04-15,4.1578,4.2087,3.997,4.0223,63164,0
2016-04-18,4.0563,4.1325,4.0563,4.0731,9053,0
2016-04-19,4.0646,4.2001,4.0646,4.1325,52314,0
2016-04-20,4.1833,4.3779,4.1723,4.3103,164533,0
2016-04-21,4.3188,4.4881,4.3103,4.4712,76850,0
2016-04-22,4.4881,4.6489,4.4458,4.6321,63427,0
2016-04-25,4.6236,4.6997,4.4881,4.4881,42895,0
2016-04-26,4.5388,4.6997,4.4373,4.5051,53205,0
2016-04-27,4.6236,4.7443,4.5728,4.6489,80309,0
2016-04-28,4.6997,4.7506,4.5812,4.666,85554,0
2016-04-29,4.8008,4.8008,4.592,4.7834,54649,0
2016-05-02,4.8269,4.8269,4.4268,4.5399,27308,0
2016-05-03,4.4546,4.5313,4.3782,4.5225,20602,0
2016-05-04,4.4964,4.5051,4.2441,4.305,31962,0
2016-05-05,4.4616,4.4616,4.2529,4.3311,26240,0
2016-05-06,4.418,4.4703,4.3094,4.4051,42325,0
2016-05-09,4.418,4.4355,4.3311,4.3572,39674,0
2016-05-10,4.4094,4.6443,4.4094,4.5399,70117,0
2016-05-11,4.5834,4.6007,4.4924,4.5399,42842,0
2016-05-12,4.6007,4.6964,4.6007,4.6878,51068,0
2016-05-13,4.7139,4.7311,4.4658,4.6007,62448,0
2016-05-16,4.6703,4.7398,4.6616,4.6878,68077,0
2016-05-17,4.6443,4.7268,4.5768,4.6878,33044,0
2016-05-18,4.6443,4.6443,4.4964,4.4964,29371,0
2016-05-19,4.4964,4.4964,4.3744,4.4355,105805,0
2016-05-20,4.418,4.5704,4.4094,4.5571,15597,0
2016-05-23,4.5313,4.6443,4.5313,4.6443,17287,0
2016-05-24,4.6007,4.6528,4.4441,4.6181,22074,0
2016-05-25,4.6443,4.6443,4.5225,4.5225,37786,0
2016-05-26,4.5747,4.6355,4.4181,4.6007,78450,0
2016-05-27,4.5571,4.5746,4.4529,4.4703,743030,0
2016-05-31,4.4616,4.5225,4.3486,4.3572,117970,0
2016-06-01,4.3486,4.418,4.1659,4.3832,65484,0
2016-06-02,4.3486,4.4008,4.2876,4.3398,34621,0
2016-06-03,4.3311,4.3832,4.2702,4.3311,51242,0
2016-06-06,4.3398,4.4789,4.305,4.305,57606,0
2016-06-07,4.4008,4.4008,4.3311,4.3311,56682,0
2016-06-08,4.366,4.5225,4.3138,4.4964,113350,0
2016-06-09,4.4355,4.4616,4.3138,4.392,36721,0
2016-06-10,4.3572,4.3832,4.3225,4.3572,16520,0
2016-06-13,4.3311,4.4268,4.305,4.4268,39058,0
2016-06-14,4.3832,4.4268,4.279,4.2876,15920,0
2016-06-15,4.3311,4.418,4.2615,4.418,29283,0
2016-06-16,4.2963,4.3744,4.2963,4.305,26164,0
2016-06-17,4.3832,4.4011,4.3573,4.392,22885,0
2016-06-20,4.4355,4.4355,4.3486,4.4268,35832,0
2016-06-21,4.392,4.4268,4.3523,4.4268,32133,0
2016-06-22,4.4008,4.4267,4.3225,4.4267,15373,0
2016-06-23,4.4268,4.4616,4.3572,4.4616,35780,0
2016-06-24,4.3486,4.4234,4.3486,4.418,16200,0
2016-06-27,4.392,4.392,4.3138,4.3398,26184,0
2016-06-28,4.4008,4.4529,4.3225,4.4268,8584,0
2016-06-29,4.4789,4.4789,4.3398,4.366,22049,0
2016-06-30,4.4268,4.5399,4.3487,4.5399,56996,0
2016-07-01,4.5659,4.5877,4.4593,4.4964,20017,0
2016-07-05,4.5051,4.5225,4.4094,4.4703,45323,0
2016-07-06,4.4616,4.7398,4.4616,4.6964,118483,0
2016-07-07,4.7398,4.7573,4.6964,4.7398,34998,0
2016-07-08,4.592,4.7834,4.592,4.7398,28835,0
2016-07-11,4.766,4.9399,4.7398,4.8791,83711,0
2016-07-12,4.9747,5.2182,4.9139,5.1791,102272,0
2016-07-13,5.2042,5.2042,5.0589,5.0703,42280,0
2016-07-14,5.1312,5.227,5.0877,5.1312,39375,0
2016-07-15,5.2094,5.2618,5.1312,5.227,35725,0
2016-07-18,5.2182,5.253,5.1877,5.2357,14598,0
2016-07-19,5.2399,5.3401,5.2396,5.2442,37083,0
2016-07-20,5.4269,5.6096,5.4183,5.5835,205455,0
2016-07-21,5.0444,5.2877,5.0354,5.2791,1505619,0
2016-07-22,5.6531,5.6531,5.2675,5.3226,577803,0
2016-07-25,5.6531,5.6531,5.3487,5.4008,111578,0
2016-07-26,5.4357,5.4357,5.2182,5.3226,137096,0
2016-07-27,5.3833,5.4096,5.2704,5.3833,140166,0
2016-07-28,5.3487,5.4269,5.2704,5.2965,170108,0
2016-07-29,5.3365,5.3888,5.2207,5.3455,134166,0
2016-08-01,5.3989,5.3989,5.2429,5.292,125632,0
2016-08-02,5.2831,5.3455,5.0346,5.2431,176897,0
2016-08-03,5.1228,5.3455,5.1228,5.2386,112907,0
2016-08-04,5.203,5.2386,5.1585,5.1673,92298,0
2016-08-05,5.203,5.2474,5.007,5.1585,342200,0
2016-08-08,5.1432,5.2119,5.1228,5.1228,85900,0
2016-08-09,5.1763,5.2119,5.1138,5.1585,136388,0
2016-08-10,5.1673,5.2207,5.1316,5.1494,70189,0
2016-08-11,5.1494,5.4345,5.0426,5.1406,310154,0
2016-08-12,5.2297,5.4341,5.1673,5.2386,106338,0
2016-08-15,5.301,5.3276,5.1985,5.2207,285485,0
2016-08-16,5.2653,5.3276,5.105,5.2563,161717,0
2016-08-17,5.2119,5.2563,5.1138,5.1138,108621,0
2016-08-18,5.1585,5.3098,5.1138,5.1941,54994,0
2016-08-19,5.2474,5.3365,5.0781,5.1673,62126,0
2016-08-22,5.1316,5.3187,5.1316,5.1763,32649,0
2016-08-23,5.1228,5.203,5.1228,5.1673,41567,0
2016-08-24,5.2002,5.2207,5.0159,5.0961,430348,0
2016-08-25,5.0781,5.2563,5.007,5.1585,62949,0
2016-08-26,5.1852,5.1997,5.029,5.1138,49501,0
2016-08-29,5.0604,5.1673,5.0553,5.1316,19992,0
2016-08-30,5.1228,5.1941,5.0781,5.0781,47457,0
2016-08-31,5.0468,5.1673,5.0381,5.1228,29482,0
2016-09-01,5.105,5.2563,5.0159,5.2563,77366,0
2016-09-02,5.2474,5.2653,5.0961,5.2474,97320,0
2016-09-06,5.2563,5.2623,5.1763,5.2119,70434,0
2016-09-07,5.3098,5.3455,5.2474,5.3455,119871,0
2016-09-08,5.292,5.3545,5.1852,5.2563,112950,0
2016-09-09,5.2474,5.3455,5.1406,5.2386,73536,0
2016-09-12,5.1852,5.3009,5.105,5.105,95454,0
2016-09-13,5.105,5.203,5.0381,5.1585,65275,0
2016-09-14,5.1138,5.2474,5.0426,5.0515,61813,0
2016-09-15,5.0426,5.2831,5.0426,5.2386,117287,0
2016-09-16,5.105,5.2207,5.105,5.2207,17902,0
2016-09-19,5.1494,5.3365,5.1303,5.3187,37174,0
2016-09-20,5.3187,5.3455,5.1673,5.2207,35963,0
2016-09-21,5.1228,5.2474,5.1228,5.2119,47132,0
2016-09-22,5.2119,5.4265,5.2119,5.3989,84090,0
2016-09-23,5.2743,5.4524,5.2653,5.4168,59213,0
2016-09-26,5.3812,5.4168,5.3098,5.3901,24163,0
2016-09-27,5.3692,5.4345,5.3365,5.3812,38597,0
2016-09-28,5.4345,5.4345,5.3634,5.3989,44379,0
2016-09-29,5.3989,5.3989,5.3099,5.3901,12281,0
2016-09-30,5.3498,5.4345,5.2119,5.4256,99168,0
2016-10-03,5.4523,5.4792,5.2563,5.3989,35239,0
2016-10-04,5.2474,5.3276,5.1807,5.203,36895,0
2016-10-05,5.203,5.2919,5.1673,5.2119,44699,0
2016-10-06,5.202,5.292,5.0961,5.292,46600,0
2016-10-07,5.3365,5.4256,5.2474,5.2563,45060,0
2016-10-10,5.292,5.4256,5.2787,5.3187,57075,0
2016-10-11,5.3365,5.4524,5.3098,5.3545,21982,0
2016-10-12,5.3812,5.3812,5.3098,5.3723,22700,0
2016-10-13,5.3812,5.4079,5.301,5.3723,48195,0
2016-10-14,5.3634,5.3944,5.2653,5.3455,50140,0
2016-10-17,5.301,5.3455,5.2563,5.2563,23630,0
2016-10-18,5.2563,5.4345,5.1228,5.3901,226543,0
2016-10-19,5.3901,5.3901,5.2119,5.301,160439,0
2016-10-20,5.2119,5.2787,5.1673,5.2119,173951,0
2016-10-21,5.2119,5.3455,5.1673,5.2341,142402,0
2016-10-24,5.2119,5.3901,5.2119,5.2119,76480,0
2016-10-25,5.2119,5.301,5.1673,5.1673,151829,0
2016-10-26,5.3455,5.3455,5.1673,5.2119,119612,0
2016-10-27,5.1673,5.301,5.1673,5.301,134848,0
2016-10-28,5.2563,5.2563,5.1673,5.2119,79487,0
2016-10-31,5.1673,5.2119,5.1673,5.2119,128245,0
2016-11-01,5.1673,5.2119,5.1673,5.1673,44918,0
2016-11-02,5.2542,5.5282,5.2542,5.4826,493379,0
2016-11-03,5.4369,5.8023,5.3912,5.5739,103912,0
2016-11-04,5.5739,5.5739,5.3455,5.4826,104062,0
2016-11-07,5.5282,5.5739,5.3455,5.3912,86454,0
2016-11-08,5.4369,5.5282,5.3912,5.5282,80346,0
2016-11-09,5.4826,5.7567,5.4369,5.7567,230132,0
2016-11-10,5.7557,5.8937,5.7557,5.8937,201418,0
2016-11-11,5.7567,5.8937,5.7567,5.8708,116312,0
2016-11-14,5.8023,5.9393,5.7841,5.8023,148293,0
2016-11-15,5.848,5.848,5.711,5.848,135026,0
2016-11-16,5.7567,5.8937,5.7567,5.848,26765,0
2016-11-17,5.848,5.848,5.7567,5.7567,13846,0
2016-11-18,5.7567,5.8023,5.711,5.8023,29305,0
2016-11-21,5.848,6.1221,5.7987,6.1221,251773,0
2016-11-22,6.1678,6.2311,5.6652,5.9394,163105,0
2016-11-23,5.9394,5.9842,5.8023,5.8937,41362,0
2016-11-25,6.0765,6.0765,5.9851,6.0765,24485,0
2016-11-28,6.0765,6.0765,5.848,5.9623,81562,0
2016-11-29,5.9394,6.2593,5.8251,6.2136,117630,0
2016-11-30,6.1221,6.1646,5.986,6.0307,73460,0
2016-12-01,5.9851,6.1221,5.848,5.8937,57648,0
2016-12-02,5.9394,6.1131,5.8481,5.9394,54125,0
2016-12-05,6.1221,6.1221,5.9394,5.9394,85914,0
2016-12-06,5.9394,6.1221,5.8841,6.0765,119306,0
2016-12-07,6.0765,6.0765,5.9394,6.0307,105855,0
2016-12-08,6.0307,6.0765,6.0307,6.0307,48178,0
2016-12-09,6.0765,6.1221,5.9851,6.0765,55584,0
2016-12-12,6.0765,6.2136,6.0307,6.1678,64211,0
2016-12-13,6.2011,6.2011,5.9941,6.0765,56297,0
2016-12-14,6.0765,6.3963,6.0765,6.2593,96276,0
2016-12-15,6.2136,6.3963,6.1678,6.3963,134214,0
2016-12-16,6.3505,6.3963,6.2318,6.3505,31623,0
2016-12-19,6.3963,6.3963,6.1221,6.1678,27782,0
2016-12-20,6.1678,6.2593,6.0765,6.2593,54025,0
2016-12-21,6.3049,6.3049,6.1678,6.2593,24876,0
2016-12-22,6.2453,6.3049,6.2136,6.2593,19557,0
2016-12-23,6.2537,6.2593,6.1679,6.2136,19224,0
2016-12-27,6.2136,6.2593,6.2136,6.2136,47140,0
2016-12-28,6.2593,6.2593,6.2136,6.2136,25485,0
2016-12-29,6.2136,6.2592,6.1906,6.2136,34435,0
2016-12-30,6.2136,6.3049,6.2136,6.2593,74965,0
2017-01-03,6.2593,6.3049,6.2135,6.3049,119475,0
2017-01-04,6.2593,6.4877,6.2136,6.3505,365880,0
2017-01-05,6.3963,6.3963,6.2136,6.2136,85280,0
2017-01-06,6.2136,6.4877,6.2136,6.4877,85116,0
2017-01-09,6.5333,6.5333,6.4316,6.4877,19782,0
2017-01-10,6.5333,6.5333,6.3963,6.4419,91790,0
2017-01-11,6.477,6.4877,6.3451,6.4419,33845,0
2017-01-12,6.3963,6.5333,6.2136,6.4877,76810,0
2017-01-13,6.4718,6.5791,6.3963,6.5333,67595,0
2017-01-17,6.6247,6.6247,6.4877,6.5333,33630,0
2017-01-18,6.5791,6.6704,6.5333,6.6704,42104,0
2017-01-19,6.7401,6.833,6.6247,6.6247,49413,0
2017-01-20,6.6313,6.7618,6.5333,6.6704,29935,0
2017-01-23,6.6247,6.7161,6.5791,6.6704,77246,0
2017-01-24,6.7161,6.7161,6.6247,6.6704,61847,0
2017-01-25,6.7161,6.7618,6.5791,6.7618,124172,0
2017-01-26,6.7618,6.8858,6.6774,6.8075,95190,0
2017-01-27,6.8531,6.8531,6.7618,6.7847,28436,0
2017-01-30,6.8531,6.8531,6.5333,6.6247,48694,0
2017-01-31,6.7161,6.8989,6.7094,6.8075,124859,0
2017-02-01,6.8494,6.8494,6.5698,6.663,118854,0
2017-02-02,6.7097,6.7097,6.4767,6.5232,90073,0
2017-02-03,6.5232,6.8028,6.5232,6.5698,86986,0
2017-02-06,6.6164,6.7376,6.5232,6.5698,34474,0
2017-02-07,6.6164,6.6164,6.3369,6.4767,87734,0
2017-02-08,6.4301,6.4767,6.1971,6.3835,91104,0
2017-02-09,6.4301,6.8028,6.2437,6.7097,201346,0
2017-02-10,6.663,6.7562,6.5698,6.5698,46344,0
2017-02-13,6.6164,6.7562,6.4301,6.5698,65967,0
2017-02-14,6.5698,6.5698,6.5232,6.5232,52657,0
2017-02-15,6.6164,6.6164,6.5232,6.5698,42725,0
2017-02-16,6.5232,6.663,6.4207,6.6164,93434,0
2017-02-17,6.5698,6.663,6.4301,6.6164,36512,0
2017-02-21,6.6164,6.8028,6.6164,6.663,48272,0
2017-02-22,6.663,6.8028,6.6402,6.8028,30537,0
2017-02-23,6.8028,6.8494,6.5698,6.5698,73177,0
2017-02-24,6.5232,6.5698,6.3835,6.3835,46036,0
2017-02-27,6.4301,6.4301,6.2903,6.3369,54458,0
2017-02-28,6.3415,6.3415,6.2437,6.2903,30689,0
2017-03-01,6.3835,6.6164,6.3369,6.5698,138005,0
2017-03-02,6.5232,6.663,6.5232,6.663,18119,0
2017-03-03,6.5698,6.6617,6.5232,6.5698,18969,0
2017-03-06,6.5698,6.7097,6.5232,6.6164,101495,0
2017-03-07,6.7097,6.7097,6.6164,6.663,34828,0
2017-03-08,6.6164,6.663,6.4767,6.4767,41177,0
2017-03-09,6.4767,6.5698,6.2437,6.5232,162225,0
2017-03-10,6.5698,6.5698,6.3835,6.3835,29455,0
2017-03-13,6.2903,6.4301,6.2903,6.3835,47071,0
2017-03-14,6.3835,6.3835,6.1971,6.2437,54481,0
2017-03-15,6.2903,6.4301,6.2437,6.2903,30431,0
2017-03-16,6.2903,6.5232,6.2903,6.3835,95425,0
2017-03-17,6.2903,6.5231,6.2903,6.2903,42945,0
2017-03-20,6.3369,6.5698,6.1039,6.3835,165956,0
2017-03-21,6.3835,6.4767,6.1505,6.2437,91178,0
2017-03-22,6.2437,6.3834,6.2437,6.2437,36488,0
2017-03-23,6.2437,6.5698,6.2437,6.3835,132795,0
2017-03-24,6.4767,6.5232,6.2903,6.3835,40996,0
2017-03-27,6.3835,6.4301,6.3102,6.337,17188,0
2017-03-28,6.3369,6.5046,6.2437,6.3835,37268,0
2017-03-29,6.3835,6.3835,6.2437,6.3369,26190,0
2017-03-30,6.3779,6.5232,6.1971,6.1971,34751,0
2017-03-31,6.1971,6.3306,6.1971,6.2903,63004,0
2017-04-03,6.2903,6.3369,6.2903,6.2903,5761,0
2017-04-04,6.1971,6.3369,6.1971,6.1971,30790,0
2017-04-05,6.274,6.3369,6.1971,6.3369,36187,0
2017-04-06,6.2903,6.3304,6.2204,6.2903,20330,0
2017-04-07,6.2903,6.5232,6.2394,6.2903,74068,0
2017-04-10,6.3835,6.5232,6.2903,6.4301,45485,0
2017-04-11,6.4301,6.5698,6.4301,6.4767,48228,0
2017-04-12,6.4767,6.4767,6.3369,6.3369,15759,0
2017-04-13,6.3835,6.3835,6.1971,6.1971,32464,0
2017-04-17,6.1971,6.2903,6.1971,6.2903,19902,0
2017-04-18,6.2437,6.2903,6.1971,6.2437,32278,0
2017-04-19,6.2437,6.3835,6.2437,6.2437,29282,0
2017-04-20,6.2829,6.4767,6.2437,6.3369,47405,0
2017-04-21,6.4301,6.5232,6.3807,6.5232,37077,0
2017-04-24,6.4302,6.5698,6.4301,6.4301,24916,0
2017-04-25,6.4767,6.5232,6.3462,6.3835,39259,0
2017-04-26,6.3835,6.5232,6.3835,6.3835,58140,0
2017-04-27,6.4301,6.4767,6.3369,6.4767,17889,0
2017-04-28,6.5232,6.8494,6.4767,6.5232,46479,0
2017-05-01,6.5232,6.6631,6.5232,6.663,46142,0
2017-05-02,6.6164,6.663,6.5698,6.6164,61893,0
2017-05-03,6.6117,6.6402,6.3739,6.4215,40890,0
2017-05-04,6.3739,6.4453,6.3739,6.4215,40423,0
2017-05-05,6.3739,6.5165,6.3739,6.4215,61344,0
2017-05-08,6.4215,6.5165,6.4215,6.5165,12925,0
2017-05-09,6.3739,6.7068,6.3739,6.6117,45827,0
2017-05-10,6.6117,6.7068,6.6117,6.6592,42351,0
2017-05-11,6.7068,6.7473,6.6117,6.6592,48780,0
2017-05-12,6.6592,6.7068,6.4927,6.5297,77284,0
2017-05-15,6.6117,6.6496,6.3739,6.5165,92386,0
2017-05-16,6.5641,6.6592,6.5166,6.6592,18546,0
2017-05-17,6.6592,6.6592,6.3739,6.4689,25724,0
2017-05-18,6.5165,6.5165,6.3263,6.4689,30149,0
2017-05-19,6.5165,6.6117,6.4689,6.6117,19494,0
2017-05-22,6.6117,6.6495,6.5053,6.6117,8111,0
2017-05-23,6.6117,6.7544,6.5641,6.7068,30831,0
2017-05-24,6.6592,6.8495,6.5641,6.6264,49371,0
2017-05-25,6.7068,6.7068,6.6225,6.7068,22233,0
2017-05-26,6.7068,6.7068,6.4727,6.4727,36819,0
2017-05-30,6.5641,6.6117,6.4262,6.5641,18385,0
2017-05-31,6.5641,6.6117,6.4321,6.6117,45619,0
2017-06-01,6.6592,6.6592,6.5165,6.5641,16664,0
2017-06-02,6.5641,6.6116,6.5089,6.5794,13041,0
2017-06-05,6.4897,6.5165,6.4689,6.4689,4848,0
2017-06-06,6.5165,6.5165,6.4215,6.4689,12884,0
2017-06-07,6.4689,6.4689,6.3739,6.3739,22557,0
2017-06-08,6.3739,6.3739,6.2322,6.3026,178608,0
2017-06-09,6.2789,6.4215,6.2788,6.4215,101605,0
2017-06-12,6.4215,6.4215,6.3263,6.3263,83577,0
2017-06-13,6.2312,6.3263,6.2312,6.2788,95317,0
2017-06-14,6.3263,6.3739,6.2312,6.3263,126002,0
2017-06-15,6.2788,6.3168,6.1836,6.2788,49508,0
2017-06-16,6.2312,6.4689,6.2312,6.4689,60171,0
2017-06-19,6.4215,6.4215,6.2312,6.2788,73682,0
2017-06-20,6.2788,6.3263,6.2312,6.2788,66194,0
2017-06-21,6.2788,6.288,5.8982,5.9458,316653,0
2017-06-22,5.9934,6.1361,5.96,6.1361,13787,0
2017-06-23,6.0885,6.1836,5.9458,6.1836,35329,0
2017-06-26,6.0409,6.2788,6.0409,6.0409,41500,0
2017-06-27,6.078,6.1361,5.9934,6.0409,22091,0
2017-06-28,6.0409,6.126,5.8982,5.9967,131520,0
2017-06-29,6.0214,6.2312,5.9934,6.1361,20002,0
2017-06-30,6.1361,6.3263,5.8697,5.9458,159304,0
2017-07-03,5.9458,6.1361,5.8982,5.8982,14601,0
2017-07-05,5.8982,6.0046,5.8031,5.8031,99067,0
2017-07-06,5.8982,5.8982,5.4701,5.6128,117067,0
2017-07-07,5.7078,5.8031,5.6128,5.6604,85497,0
2017-07-10,5.6604,5.7834,5.4701,5.5177,182652,0
2017-07-11,5.5652,5.7079,5.4701,5.4701,141611,0
2017-07-12,5.5177,5.6128,5.4701,5.5177,90871,0
2017-07-13,5.4701,5.8982,5.4701,5.7079,153476,0
2017-07-14,5.7079,5.9934,5.7079,5.7079,78308,0
2017-07-17,5.6604,5.8031,5.6128,5.7079,60068,0
2017-07-18,5.7317,5.8031,5.6128,5.7079,38185,0
2017-07-19,5.7079,5.8031,5.6603,5.6604,47372,0
2017-07-20,5.7079,5.8031,5.6604,5.7555,40287,0
2017-07-21,5.7079,5.7536,5.6604,5.6604,31844,0
2017-07-24,5.6604,5.8982,5.6604,5.7079,75354,0
2017-07-25,5.7079,5.7317,5.6604,5.6604,30157,0
2017-07-26,5.7079,5.7079,5.6128,5.6128,38188,0
2017-07-27,5.7079,5.9458,5.6128,5.7079,43565,0
2017-07-28,5.7555,5.8031,5.6784,5.7079,49597,0
2017-07-31,5.7079,5.8506,5.6678,5.7555,97102,0
2017-08-01,5.7555,5.9458,5.6604,5.7317,188842,0
2017-08-02,5.8487,5.8974,5.6606,5.8487,173812,0
2017-08-03,5.8487,5.8487,5.7025,5.7268,41068,0
2017-08-04,5.7025,5.7512,5.6537,5.7025,24501,0
2017-08-07,5.605,5.7025,5.5563,5.6537,143368,0
2017-08-08,5.4588,5.7512,5.4588,5.605,194354,0
2017-08-09,5.605,5.6537,5.4588,5.5075,25430,0
2017-08-10,5.5075,5.5563,5.3613,5.41,119895,0
2017-08-11,5.5075,5.5075,5.3126,5.5075,132639,0
2017-08-14,5.6537,5.7431,5.3126,5.3613,81277,0
2017-08-15,5.3126,5.5563,5.2638,5.2638,120803,0
2017-08-16,5.3126,5.3379,5.1663,5.2638,72719,0
2017-08-17,5.2638,5.3857,5.2638,5.3857,52507,0
2017-08-18,5.3613,5.4588,5.3126,5.3126,70842,0
2017-08-21,5.3613,5.41,5.2617,5.41,40368,0
2017-08-22,5.41,5.5075,5.341,5.4588,65906,0
2017-08-23,5.4588,5.5563,5.4588,5.4588,39576,0
2017-08-24,5.5075,5.5563,5.5075,5.5075,11774,0
2017-08-25,5.4588,5.7512,5.4588,5.7025,54591,0
2017-08-28,5.605,5.6537,5.4588,5.5564,98529,0
2017-08-29,5.5075,5.8,5.5075,5.605,103403,0
2017-08-30,5.6537,5.8,5.5075,5.5075,109538,0
2017-08-31,5.5611,5.6537,5.5563,5.605,36768,0
2017-09-01,5.7025,5.7025,5.605,5.6537,34208,0
2017-09-05,5.6991,5.7512,5.5563,5.6537,53656,0
2017-09-06,5.7512,5.8,5.6537,5.7512,58730,0
2017-09-07,5.8,5.8974,5.7512,5.7512,72698,0
2017-09-08,5.8,5.8,5.6537,5.7025,56967,0
2017-09-11,5.7035,5.7035,5.41,5.5075,130691,0
2017-09-12,5.5075,5.692,5.4588,5.605,75103,0
2017-09-13,5.605,5.7512,5.605,5.7025,39961,0
2017-09-14,5.7025,5.8,5.6537,5.8,43995,0
2017-09-15,5.7727,5.7727,5.605,5.605,40166,0
2017-09-18,5.605,5.7025,5.605,5.605,22910,0
2017-09-19,5.605,5.6934,5.605,5.605,14219,0
2017-09-20,5.6537,5.6537,5.5563,5.605,27176,0
2017-09-21,5.6537,5.7025,5.605,5.605,16328,0
2017-09-22,5.605,5.7512,5.605,5.7025,11854,0
2017-09-25,5.7025,5.7512,5.6537,5.7025,11967,0
2017-09-26,5.7395,5.787,5.6537,5.6537,11504,0
2017-09-27,5.6537,5.7512,5.605,5.605,17484,0
2017-09-28,5.605,5.6927,5.5563,5.605,27562,0
2017-09-29,5.557,5.605,5.5563,5.5563,12980,0
2017-10-02,5.605,5.7512,5.5563,5.7512,29814,0
2017-10-03,5.7512,5.7512,5.605,5.7025,19542,0
2017-10-04,5.7512,5.8,5.6537,5.7512,26594,0
2017-10-05,5.7512,5.8,5.7025,5.7786,28247,0
2017-10-06,5.8,5.8,5.7025,5.7512,61987,0
2017-10-09,5.8,5.8,5.7025,5.7025,52046,0
2017-10-10,5.7512,5.7512,5.7025,5.7512,39764,0
2017-10-11,5.8,5.8,5.7512,5.7512,6645,0
2017-10-12,5.7512,5.7951,5.7025,5.7512,15952,0
2017-10-13,5.7381,5.7381,5.605,5.605,26107,0
2017-10-16,5.7025,5.7512,5.6537,5.7512,37758,0
2017-10-17,5.7512,5.799,5.6537,5.7756,26822,0
2017-10-18,5.7025,5.7512,5.605,5.605,51257,0
2017-10-19,5.605,5.6302,5.5563,5.5563,22222,0
2017-10-20,5.5563,5.6537,5.5075,5.5075,41157,0
2017-10-23,5.6537,5.6537,5.5075,5.6049,9689,0
2017-10-24,5.5563,5.6028,5.5075,5.5563,20901,0
2017-10-25,5.6537,5.6537,5.4588,5.5075,28839,0
2017-10-26,5.5075,5.5514,5.4588,5.5075,30136,0
2017-10-27,5.5075,5.605,5.4588,5.5015,46291,0
2017-10-30,5.5075,5.6537,5.4622,5.6049,18963,0
2017-10-31,5.6503,5.6537,5.4588,5.605,42990,0
2017-11-01,5.605,5.605,5.5563,5.605,44749,0
2017-11-02,5.75,5.75,5.6,5.7,52437,0
2017-11-03,5.75,5.75,5.6,5.75,21494,0
2017-11-06,5.65,5.75,5.6,5.7,43266,0
2017-11-07,5.6,5.7,5.6,5.7,30475,0
2017-11-08,5.7,5.73,5.55,5.55,44002,0
2017-11-09,5.55,5.6465,5.55,5.5501,14387,0
2017-11-10,5.65,5.7,5.4,5.45,107787,0
