Date,Open,High,Low,Close,Volume,OpenInt
2009-06-11,5.1415,5.1415,5.1415,5.1415,0,0
2009-06-12,5.6087,5.6554,5.3938,5.3984,7717456,0
2009-06-15,5.3984,5.4872,5.375,5.4263,1836637,0
2009-06-16,5.4452,5.548,5.4078,5.4731,894711,0
2009-06-17,5.4497,5.4965,5.3845,5.4919,339463,0
2009-06-18,5.4919,5.5761,5.459,5.5385,708937,0
2009-06-19,5.5525,5.6133,5.5198,5.5198,523586,0
2009-06-22,5.5198,5.5668,5.4731,5.5292,290171,0
2009-06-23,5.534,5.5668,5.5153,5.534,217270,0
2009-06-24,5.5432,5.5573,5.5153,5.534,259739,0
2009-06-25,5.5385,5.5618,5.5385,5.5525,124735,0
2009-06-26,5.5618,5.59,5.5385,5.5573,229920,0
2009-06-29,5.5618,5.5761,5.5153,5.5385,182399,0
2009-06-30,5.5385,5.5668,5.5153,5.5618,356502,0
2009-07-01,5.5713,5.6039,5.5385,5.5761,570885,0
2009-07-02,5.5853,5.5948,5.548,5.5948,208135,0
2009-07-06,5.5853,5.5992,5.548,5.5853,237280,0
2009-07-07,5.5853,5.6415,5.5525,5.5853,474798,0
2009-07-08,5.5948,5.6226,5.5198,5.548,261700,0
2009-07-09,5.5618,5.6087,5.5153,5.534,411564,0
2009-07-10,5.5246,5.5713,5.5246,5.5618,95637,0
2009-07-13,5.5618,5.5853,5.5385,5.5618,273625,0
2009-07-14,5.5618,5.6554,5.5525,5.6319,390929,0
2009-07-15,5.7022,5.7304,5.6369,5.6601,352594,0
2009-07-16,5.6509,5.7582,5.6319,5.7582,234861,0
2009-07-17,5.7488,5.7722,5.6927,5.7582,158433,0
2009-07-20,5.7582,5.8144,5.7255,5.7535,187212,0
2009-07-21,5.7396,5.7488,5.646,5.6788,274254,0
2009-07-22,5.7955,5.8097,5.6369,5.7443,576866,0
2009-07-23,5.7443,5.8752,5.735,5.8659,427797,0
2009-07-24,5.8752,5.8891,5.819,5.8471,240334,0
2009-07-27,5.861,5.9593,5.8471,5.9593,130226,0
2009-07-28,5.8518,6.0525,5.8518,6.0199,387695,0
2009-07-29,6.0059,6.0199,5.9593,5.9826,480645,0
2009-07-30,6.1086,6.1086,5.9826,6.0059,414601,0
2009-07-31,6.0525,6.3099,6.0525,6.1926,626900,0
2009-08-03,6.1883,6.2489,6.1323,6.2162,663006,0
2009-08-04,6.226,6.2907,6.1883,6.2822,281231,0
2009-08-05,6.3467,6.4268,6.2303,6.2627,309892,0
2009-08-06,6.2722,6.2907,6.2207,6.24,124851,0
2009-08-07,6.2627,6.2627,6.1602,6.1651,173872,0
2009-08-10,6.1698,6.3007,6.1698,6.3007,202103,0
2009-08-11,6.3007,6.3661,6.2119,6.2442,330014,0
2009-08-12,6.2627,6.4029,6.1978,6.3985,159010,0
2009-08-13,6.4029,6.4966,6.3799,6.4736,210957,0
2009-08-14,6.4966,6.516,6.4545,6.4736,79592,0
2009-08-17,6.446,6.4736,6.3283,6.4406,455681,0
2009-08-18,6.4499,6.4545,6.4313,6.4499,58300,0
2009-08-19,6.4268,6.4966,6.4029,6.4499,224660,0
2009-08-20,6.4406,6.5343,6.4406,6.5295,187655,0
2009-08-21,6.5384,6.6134,6.5384,6.5904,46429,0
2009-08-24,6.5855,6.6696,6.5438,6.5438,105844,0
2009-08-25,6.5527,6.6088,6.4268,6.4313,189393,0
2009-08-26,6.4268,6.5761,6.4268,6.5343,295886,0
2009-08-27,6.5065,6.5855,6.5065,6.5438,160801,0
2009-08-28,6.5438,6.5438,6.4921,6.4966,166956,0
2009-08-31,6.4966,6.7487,6.4966,6.5438,472205,0
2009-09-01,6.5527,6.5904,6.4736,6.4966,162645,0
2009-09-02,6.5201,6.5664,6.436,6.4499,254314,0
2009-09-03,6.4736,6.5248,6.4684,6.5201,142480,0
2009-09-04,6.5201,6.5201,6.446,6.4643,226422,0
2009-09-08,6.4966,6.5201,6.436,6.4406,177363,0
2009-09-09,6.436,6.4597,6.3753,6.4313,276334,0
2009-09-10,6.436,6.4868,6.4313,6.436,254012,0
2009-09-11,6.4499,6.5295,6.446,6.5295,321691,0
2009-09-14,6.5384,6.5438,6.5015,6.5295,159558,0
2009-09-15,6.5248,6.7168,6.5065,6.7168,314213,0
2009-09-16,6.7911,6.9595,6.5527,6.6846,672881,0
2009-09-17,6.7444,6.7444,6.5201,6.5201,224863,0
2009-09-18,6.5343,6.7064,6.5343,6.6846,231122,0
2009-09-21,6.6696,6.7542,6.6558,6.6846,235265,0
2009-09-22,6.6846,6.8842,6.6606,6.8193,612459,0
2009-09-23,6.8241,6.8667,6.7444,6.7585,245398,0
2009-09-24,6.7585,6.7676,6.3799,6.5807,590217,0
2009-09-25,6.5998,6.7303,6.5998,6.6504,454077,0
2009-09-28,6.5438,6.7303,6.4406,6.6696,680753,0
2009-09-29,6.6846,6.8667,6.623,6.8193,778173,0
2009-09-30,6.6606,6.7542,6.483,6.6368,3188412,0
2009-10-01,6.5904,6.5904,6.3939,6.4029,616023,0
2009-10-02,6.356,6.436,6.2861,6.4123,311282,0
2009-10-05,6.4268,6.4499,6.3376,6.4313,383286,0
2009-10-06,6.4736,6.5295,6.4406,6.5248,388130,0
2009-10-07,6.4966,6.5624,6.4783,6.5015,171279,0
2009-10-08,6.5248,6.5295,6.4736,6.5103,134730,0
2009-10-09,6.5103,6.5295,6.4313,6.4783,260290,0
2009-10-12,6.4783,6.5015,5.9684,6.3238,1132834,0
2009-10-13,6.3238,6.3661,6.2162,6.2538,174221,0
2009-10-14,6.2722,6.3985,6.2627,6.3339,300381,0
2009-10-15,6.2907,6.3339,6.2822,6.3099,414840,0
2009-10-16,6.2769,6.3099,6.2162,6.2722,101799,0
2009-10-19,6.2627,6.4921,6.2582,6.4684,109515,0
2009-10-20,6.4597,6.4597,6.3238,6.3339,64201,0
2009-10-21,6.3099,6.4029,6.24,6.2538,204069,0
2009-10-22,6.2207,6.3939,6.2207,6.2303,411699,0
2009-10-23,6.2442,6.3521,6.2347,6.3007,307895,0
2009-10-26,6.3007,6.3846,6.226,6.3661,557554,0
2009-10-27,6.3608,6.3608,6.1086,6.1323,382908,0
2009-10-28,6.1366,6.2538,6.0946,6.0946,267673,0
2009-10-29,6.1787,6.2822,6.1558,6.226,141159,0
2009-10-30,6.2067,6.2722,6.1507,6.24,275303,0
2009-11-02,6.2907,6.2907,6.0013,6.1698,270158,0
2009-11-03,6.1507,6.2442,6.1226,6.1839,171298,0
2009-11-04,6.1978,6.24,6.1226,6.1226,105644,0
2009-11-05,6.1698,6.3099,6.1558,6.2962,98688,0
2009-11-06,6.2489,6.3283,6.2347,6.3283,109496,0
2009-11-09,6.4167,6.4684,6.3521,6.3753,122103,0
2009-11-10,6.3376,6.3376,6.1787,6.3052,103551,0
2009-11-11,6.3661,6.3661,6.2861,6.3376,97239,0
2009-11-12,6.3376,6.3521,6.2162,6.2722,149854,0
2009-11-13,6.2907,6.4313,6.1558,6.3007,143369,0
2009-11-16,6.3467,6.4966,6.3238,6.3939,170854,0
2009-11-17,6.3753,6.4684,6.2822,6.4597,153855,0
2009-11-18,6.4597,6.4597,6.3799,6.4222,646190,0
2009-11-19,6.3898,6.4783,6.3521,6.3753,665217,0
2009-11-20,6.3939,6.4123,6.3423,6.3423,589335,0
2009-11-23,6.4684,6.4736,6.356,6.3661,271236,0
2009-11-24,6.3799,6.4083,6.2489,6.3238,345176,0
2009-11-25,6.3423,6.3423,6.2207,6.24,166958,0
2009-11-27,6.1462,6.1926,6.1278,6.1698,138897,0
2009-11-30,6.1698,6.2303,6.0525,6.1226,946369,0
2009-12-01,6.2119,6.2207,6.1137,6.1602,236514,0
2009-12-02,6.1651,6.2022,6.1418,6.2022,190823,0
2009-12-03,6.2162,6.4029,6.2162,6.3052,205800,0
2009-12-04,6.4083,6.4268,6.3007,6.3099,241921,0
2009-12-07,6.3423,6.4736,6.2538,6.2822,402035,0
2009-12-08,6.2627,6.3706,6.2442,6.2582,176633,0
2009-12-09,6.2627,6.3467,6.2067,6.3099,126126,0
2009-12-10,6.3238,6.3661,6.2207,6.2442,92388,0
2009-12-11,6.2722,6.3939,6.2722,6.3799,97271,0
2009-12-14,6.3939,6.4222,6.3706,6.3846,227871,0
2009-12-15,6.3846,6.4083,6.2207,6.226,137236,0
2009-12-16,6.2962,6.3661,6.2962,6.3661,133558,0
2009-12-17,6.3423,6.4406,6.3423,6.4167,171848,0
2009-12-18,6.4268,6.5761,6.4167,6.5574,770901,0
2009-12-21,6.6463,6.6791,6.5015,6.5201,317873,0
2009-12-22,6.5295,6.5761,6.5065,6.5438,130484,0
2009-12-23,6.5855,6.5904,6.5343,6.5527,129225,0
2009-12-24,6.5904,6.5944,6.5438,6.5944,127779,0
2009-12-28,6.6088,6.6088,6.516,6.5944,321995,0
2009-12-29,6.4268,6.4499,6.3099,6.3339,145608,0
2009-12-30,6.3521,6.3521,6.2582,6.3238,107847,0
2009-12-31,6.3146,6.3339,6.3052,6.3146,54199,0
2010-01-04,6.3467,6.4736,6.3192,6.3423,146063,0
2010-01-05,6.3521,6.3661,6.2162,6.226,148030,0
2010-01-06,6.2489,6.3283,6.1787,6.1839,147919,0
2010-01-07,6.3007,6.3608,6.2907,6.3052,451977,0
2010-01-08,6.3007,6.3099,6.2347,6.2627,150066,0
2010-01-11,6.2627,6.2861,6.2162,6.2677,115537,0
2010-01-12,6.24,6.2677,6.2347,6.2627,125705,0
2010-01-13,6.2627,6.2861,6.2303,6.2582,68959,0
2010-01-14,6.2582,6.2769,6.2162,6.2582,64259,0
2010-01-15,6.2627,6.2722,6.1558,6.2627,209793,0
2010-01-19,6.2769,6.3608,6.2442,6.3467,239516,0
2010-01-20,6.3192,6.3608,6.1602,6.3376,114083,0
2010-01-21,6.3661,6.3661,6.1978,6.2162,138046,0
2010-01-22,6.2162,6.2442,6.1602,6.1926,128059,0
2010-01-25,6.2207,6.3146,6.2067,6.2347,112793,0
2010-01-26,6.2207,6.2442,6.2022,6.2162,168697,0
2010-01-27,6.2067,6.3283,6.1926,6.3052,77188,0
2010-01-28,6.3376,6.3376,6.2022,6.2582,101060,0
2010-01-29,6.2627,6.3192,6.2119,6.3007,70341,0
2010-02-01,6.3099,6.3099,6.226,6.2538,55759,0
2010-02-02,6.24,6.2582,6.1978,6.2022,243202,0
2010-02-03,6.1926,6.2962,6.1926,6.2861,97966,0
2010-02-04,6.2538,6.3052,6.1507,6.2207,95545,0
2010-02-05,6.1978,6.3146,6.1883,6.2861,117902,0
2010-02-08,6.3007,6.3007,6.2303,6.2442,126554,0
2010-02-09,6.2861,6.2861,6.2067,6.2627,107837,0
2010-02-10,6.226,6.2722,6.1978,6.24,185357,0
2010-02-11,6.2303,6.24,6.0946,6.0997,240203,0
2010-02-12,6.0997,6.1181,6.0341,6.0856,255728,0
2010-02-16,6.1226,6.1366,6.0105,6.0856,184524,0
2010-02-17,6.0997,6.0997,6.062,6.0903,122439,0
2010-02-18,6.0856,6.0856,6.0666,6.0856,119716,0
2010-02-19,6.0856,6.0856,6.0525,6.062,107443,0
2010-02-22,6.0946,6.0946,5.9873,6.0013,86402,0
2010-02-23,6.0105,6.0105,5.9311,5.9684,135962,0
2010-02-24,5.9968,6.0761,5.9873,6.062,90715,0
2010-02-25,6.0247,6.1086,6.0199,6.0717,84016,0
2010-02-26,6.0761,6.226,6.0761,6.1839,211256,0
2010-03-01,6.2162,6.226,6.1602,6.1698,155080,0
2010-03-02,6.1651,6.1741,6.1558,6.1698,97517,0
2010-03-03,6.1602,6.1602,6.0761,6.1086,344646,0
2010-03-04,6.0997,6.1086,6.0761,6.1086,160348,0
2010-03-05,6.1323,6.1978,6.104,6.1278,314702,0
2010-03-08,6.104,6.1926,6.0903,6.0997,107387,0
2010-03-09,6.0761,6.1926,6.0761,6.1651,126366,0
2010-03-10,6.1507,6.1978,6.0997,6.1226,124818,0
2010-03-11,6.1137,6.1418,6.104,6.1418,153873,0
2010-03-12,6.1698,6.1698,6.1137,6.1181,147823,0
2010-03-15,6.104,6.1651,6.0997,6.1462,236193,0
2010-03-16,6.1507,6.2067,6.1278,6.1698,196341,0
2010-03-17,6.1698,6.2022,6.1323,6.1926,580057,0
2010-03-18,6.2162,6.3146,6.2162,6.2489,108774,0
2010-03-19,6.2769,6.2769,6.1278,6.1698,367575,0
2010-03-22,6.1507,6.1698,6.1323,6.1651,127884,0
2010-03-23,6.1558,6.2067,6.1462,6.1978,265285,0
2010-03-24,6.1978,6.2162,6.1787,6.1839,187382,0
2010-03-25,6.2303,6.24,6.1418,6.1558,137945,0
2010-03-26,6.1602,6.1787,6.1086,6.1418,171667,0
2010-03-29,6.1698,6.1698,6.0761,6.104,181807,0
2010-03-30,6.0946,6.1137,6.0717,6.0997,95929,0
2010-03-31,6.1278,6.2962,6.1226,6.2538,366893,0
2010-04-01,6.3007,6.3146,6.24,6.3099,340975,0
2010-04-05,6.3283,6.3283,6.2722,6.3099,606399,0
2010-04-06,6.3146,6.3146,6.2627,6.2962,548717,0
2010-04-07,6.3099,6.3192,6.2962,6.3099,767980,0
2010-04-08,6.3099,6.3099,6.2677,6.2861,340892,0
2010-04-09,6.2962,6.3052,6.2769,6.2822,468525,0
2010-04-12,6.0525,6.062,5.9684,6.0481,335514,0
2010-04-13,6.0577,6.0577,5.9125,5.9407,375116,0
2010-04-14,5.9684,6.0059,5.8799,5.8937,375664,0
2010-04-15,5.9125,5.9499,5.6834,5.7862,953916,0
2010-04-16,5.8051,5.8518,5.777,5.8424,351482,0
2010-04-19,5.8424,5.8471,5.7022,5.7535,229878,0
2010-04-20,5.7629,5.8471,5.7488,5.8471,148334,0
2010-04-21,5.8424,5.9218,5.7722,5.9218,241822,0
2010-04-22,5.8845,5.9826,5.8424,5.9826,172671,0
2010-04-23,5.9931,6.0861,5.9832,6.003,368175,0
2010-04-26,6.0247,6.0247,5.992,6.0059,311829,0
2010-04-27,6.0481,6.0946,6.0059,6.0059,548653,0
2010-04-28,6.0295,6.0761,6.0013,6.0059,501511,0
2010-04-29,5.9968,6.0761,5.992,6.0666,844641,0
2010-04-30,6.0666,6.0903,6.0295,6.0481,384490,0
2010-05-03,6.0761,6.0856,6.0295,6.0856,525882,0
2010-05-04,6.0525,6.0761,5.9125,5.9266,314607,0
2010-05-05,5.936,5.9407,5.8283,5.8424,251911,0
2010-05-06,5.8471,5.8752,2.3371,5.5853,557567,0
2010-05-07,5.5618,5.6274,5.3845,5.5153,407409,0
2010-05-10,5.6039,5.8659,5.6039,5.8283,342733,0
2010-05-11,5.7955,5.9544,5.7955,5.9125,156588,0
2010-05-12,5.9499,6.0105,5.8937,5.9641,187501,0
2010-05-13,5.9593,5.9593,5.8845,5.9266,86679,0
2010-05-14,5.8891,5.978,5.735,5.9684,276998,0
2010-05-17,5.992,6.0199,5.8984,5.9826,204674,0
2010-05-18,5.9826,6.0105,5.7862,5.7913,222976,0
2010-05-19,5.8051,5.8097,5.7255,5.7582,235815,0
2010-05-20,5.7163,5.7535,5.548,5.5573,533236,0
2010-05-21,5.5246,5.819,5.5153,5.8004,414455,0
2010-05-24,5.7722,5.9171,5.7022,5.7022,315767,0
2010-05-25,5.5853,5.9079,5.5807,5.8845,363607,0
2010-05-26,5.9407,6.0761,5.9266,5.9826,350911,0
2010-05-27,6.0433,6.0761,5.978,6.0761,233589,0
2010-05-28,6.0856,6.1558,6.0525,6.1181,382962,0
2010-06-01,6.104,6.1883,6.0761,6.0856,379719,0
2010-06-02,6.1558,6.1926,6.1086,6.1926,434211,0
2010-06-03,6.1787,6.2677,6.1602,6.2627,181739,0
2010-06-04,6.2022,6.2207,6.1137,6.1181,288860,0
2010-06-07,6.1558,6.2769,6.0761,6.1698,241666,0
2010-06-08,6.1926,6.226,6.1226,6.1698,189288,0
2010-06-09,6.2347,6.2627,6.1787,6.2119,169491,0
2010-06-10,6.2627,6.3099,6.24,6.2861,272700,0
2010-06-11,6.2722,6.3238,6.2489,6.3099,273687,0
2010-06-14,6.3376,6.356,6.2769,6.2907,333108,0
2010-06-15,6.4029,6.4684,6.4029,6.4268,753473,0
2010-06-16,6.4684,6.5624,6.4268,6.5438,776657,0
2010-06-17,6.5438,6.5855,6.4966,6.5384,554742,0
2010-06-18,6.5998,6.6463,6.5295,6.6134,667930,0
2010-06-21,6.7303,6.8099,6.632,6.6558,983607,0
2010-06-22,6.6981,6.7487,6.6647,6.6745,748596,0
2010-06-23,6.7168,6.7168,6.5998,6.6046,1116085,0
2010-06-24,5.9826,6.0903,5.7535,5.8564,4981682,0
2010-06-25,5.8236,5.9593,5.8144,5.9593,14378632,0
2010-06-28,5.936,6.0481,5.9171,6.0013,1457708,0
2010-06-29,5.9826,6.0481,5.8704,5.9125,1458966,0
2010-06-30,5.9262,5.998,5.9004,5.9159,1296836,0
2010-07-01,5.9593,5.9734,5.7488,5.8752,1334734,0
2010-07-02,5.833,5.9266,5.819,5.9033,599005,0
2010-07-06,5.8799,5.9544,5.8051,5.8377,983011,0
2010-07-07,5.8424,5.936,5.819,5.9311,875975,0
2010-07-08,5.9544,6.0059,5.8891,6.0059,765545,0
2010-07-09,6.0013,6.0295,5.9407,6.0059,948104,0
2010-07-12,6.0199,6.0199,5.8518,5.9033,1053555,0
2010-07-13,5.9499,6.0105,5.9452,6.0059,715264,0
2010-07-14,5.9873,6.0717,5.9641,5.9684,845601,0
2010-07-15,5.992,6.0247,5.936,5.9826,633936,0
2010-07-16,5.9734,5.9826,5.9125,5.9125,343565,0
2010-07-19,5.9499,5.9499,5.861,5.8752,604346,0
2010-07-20,5.8471,6.0059,5.8471,5.9968,807620,0
2010-07-21,6.0059,6.0059,5.9544,5.9641,445709,0
2010-07-22,5.9734,6.0717,5.9734,6.0433,806725,0
2010-07-23,6.0433,6.1787,6.0059,6.1651,1104186,0
2010-07-26,6.1926,6.3099,6.1698,6.3052,1668881,0
2010-07-27,6.3521,6.3521,6.24,6.2442,1172165,0
2010-07-28,6.2677,6.4083,6.2489,6.2907,1144643,0
2010-07-29,6.3376,6.3939,6.1462,6.2627,1598778,0
2010-07-30,6.2442,6.3052,6.1602,6.1698,2712351,0
2010-08-02,6.226,6.3521,6.2207,6.3376,731464,0
2010-08-03,6.356,6.3985,6.2627,6.3376,796610,0
2010-08-04,6.3799,6.3898,6.3099,6.3661,386928,0
2010-08-05,6.3521,6.3753,6.1651,6.1651,859257,0
2010-08-06,6.1651,6.2907,6.1366,6.2207,516154,0
2010-08-09,6.2677,6.2677,6.1698,6.2582,483695,0
2010-08-10,6.1926,6.3376,6.1926,6.2907,598383,0
2010-08-11,6.1787,6.2207,6.1507,6.1839,674908,0
2010-08-12,6.1507,6.2347,6.1507,6.2162,530449,0
2010-08-13,6.2303,6.3467,6.2022,6.2722,527744,0
2010-08-16,6.3753,6.4167,6.2627,6.3192,605616,0
2010-08-17,6.356,6.3799,6.2627,6.2861,637810,0
2010-08-18,6.3099,6.3846,6.2722,6.3339,405380,0
2010-08-19,6.2677,6.3467,6.24,6.2627,672167,0
2010-08-20,6.2627,6.3799,6.2582,6.356,518564,0
2010-08-23,6.4268,6.4268,6.2677,6.2722,595526,0
2010-08-24,6.2347,6.3467,6.2347,6.3052,564373,0
2010-08-25,6.2861,6.3052,6.1741,6.2162,955271,0
2010-08-26,6.2582,6.2627,6.1226,6.1462,671034,0
2010-08-27,6.1558,6.3423,6.1462,6.3376,528236,0
2010-08-30,6.3376,6.3521,6.3007,6.3099,275761,0
2010-08-31,6.292,6.3119,6.2335,6.2973,560524,0
2010-09-01,6.3467,6.4083,6.3099,6.3846,425241,0
2010-09-02,6.4123,6.4123,6.3661,6.3898,311942,0
2010-09-03,6.4083,6.4268,6.3799,6.4268,389910,0
2010-09-07,6.4313,6.4406,6.4029,6.4083,508189,0
2010-09-08,6.446,6.4643,6.4268,6.4499,424524,0
2010-09-09,6.4736,6.5103,6.4167,6.436,590729,0
2010-09-10,6.5065,6.632,6.4966,6.5527,1298536,0
2010-09-13,6.5664,6.5998,6.5384,6.5855,1479720,0
2010-09-14,6.5904,6.6606,6.5664,6.6134,1148518,0
2010-09-15,6.6368,6.6422,6.5904,6.632,1623344,0
2010-09-16,6.3661,6.446,6.3099,6.3376,1356915,0
2010-09-17,6.3939,6.3985,6.2822,6.3985,1485949,0
2010-09-20,6.4268,6.5481,6.4029,6.483,2404959,0
2010-09-21,6.0525,6.0946,6.0295,6.0433,50082331,0
2010-09-22,6.0525,6.1137,6.0481,6.0525,5961470,0
2010-09-23,6.0666,6.1602,6.0525,6.0997,3603568,0
2010-09-24,6.1366,6.2162,6.1226,6.1926,2425856,0
2010-09-27,6.2119,6.3099,6.1926,6.2582,2523227,0
2010-09-28,6.2677,6.3052,6.1651,6.3007,1818747,0
2010-09-29,6.2627,6.3146,6.2162,6.2162,2012961,0
2010-09-30,6.2384,6.2677,6.194,6.2384,3197940,0
2010-10-01,6.2677,6.2962,6.1926,6.2962,1425938,0
2010-10-04,6.2962,6.3052,6.2207,6.2677,1130662,0
2010-10-05,6.2962,6.3007,6.2207,6.2722,1533929,0
2010-10-06,6.2722,6.2769,6.2119,6.2347,898162,0
2010-10-07,6.2442,6.2538,6.1978,6.2067,967027,0
2010-10-08,6.2207,6.2861,6.1839,6.2722,1081223,0
2010-10-11,6.2722,6.3052,6.24,6.2582,645288,0
2010-10-12,6.2582,6.2722,6.2162,6.2582,1153915,0
2010-10-13,6.2962,6.3521,6.2722,6.3238,1651102,0
2010-10-14,6.3007,6.3099,6.2442,6.2677,927561,0
2010-10-15,6.2962,6.3099,6.2303,6.2677,1006396,0
2010-10-18,6.2861,6.2861,6.24,6.2722,1137068,0
2010-10-19,6.2769,6.3099,6.2442,6.2538,1143518,0
2010-10-20,6.3007,6.3099,6.2769,6.2822,1538687,0
2010-10-21,6.0997,6.2538,6.0997,6.2303,3634481,0
2010-10-22,6.2207,6.2207,6.1278,6.1462,1745730,0
2010-10-25,6.1698,6.2442,6.1462,6.2347,1505520,0
2010-10-26,6.2067,6.2067,6.1507,6.1698,1193274,0
2010-10-27,6.2067,6.2067,6.1278,6.1462,1536592,0
2010-10-28,6.1507,6.1558,6.0903,6.0997,1588866,0
2010-10-29,6.1111,6.1162,6.0906,6.0906,1551924,0
2010-11-01,6.0856,6.1507,6.0856,6.1462,1360094,0
2010-11-02,6.1787,6.2207,6.1507,6.2119,1184214,0
2010-11-03,6.2303,6.2582,6.1839,6.2442,899679,0
2010-11-04,6.2861,6.3706,6.2822,6.3661,1378289,0
2010-11-05,6.3467,6.4123,6.3467,6.4029,1065377,0
2010-11-08,6.4029,6.4123,6.356,6.3608,735490,0
2010-11-09,6.3521,6.3706,6.2582,6.2722,1136881,0
2010-11-10,6.2489,6.3146,6.24,6.3099,1065564,0
2010-11-11,6.3099,6.3846,6.3052,6.3376,1017458,0
2010-11-12,6.3467,6.3661,6.2022,6.2119,1177770,0
2010-11-15,6.2582,6.2722,6.1978,6.2119,1216466,0
2010-11-16,6.1978,6.2067,6.0946,6.1462,1648041,0
2010-11-17,6.1698,6.2347,6.1698,6.2303,771287,0
2010-11-18,6.2677,6.2677,6.1558,6.1558,1572048,0
2010-11-19,6.1651,6.2627,6.1507,6.2489,723733,0
2010-11-22,6.24,6.2677,6.2067,6.2538,898412,0
2010-11-23,6.2303,6.2822,6.1926,6.2722,721585,0
2010-11-24,6.2907,6.3846,6.2861,6.3846,1046821,0
2010-11-26,6.3423,6.3939,6.3376,6.3799,323482,0
2010-11-29,6.3521,6.4123,6.3521,6.4123,1154917,0
2010-11-30,6.4005,6.4051,6.3552,6.3805,851882,0
2010-12-01,6.436,6.4684,6.3985,6.4499,1332107,0
2010-12-02,6.4736,6.4783,6.4499,6.4736,929450,0
2010-12-03,6.4643,6.5065,6.4268,6.4921,760390,0
2010-12-06,6.5103,6.5624,6.4966,6.5574,2204551,0
2010-12-07,6.5664,6.5761,6.5103,6.5248,1763000,0
2010-12-08,6.5343,6.5343,6.3753,6.4167,2565577,0
2010-12-09,6.1226,6.1926,6.0997,6.1602,3766067,0
2010-12-10,5.8891,6.0761,5.8704,5.978,27643766,0
2010-12-13,6.0154,6.0577,5.9873,6.0199,3185449,0
2010-12-14,6.0247,6.0295,5.9311,5.9593,4902079,0
2010-12-15,5.8984,5.978,5.8659,5.8704,3020627,0
2010-12-16,5.8704,5.8984,5.8471,5.8471,3148505,0
2010-12-17,5.8564,5.8891,5.8236,5.8752,4788609,0
2010-12-20,5.9171,5.992,5.8704,5.9873,3201597,0
2010-12-21,6.0247,6.0804,6.0247,6.0804,2785023,0
2010-12-22,6.0856,6.0856,6.0387,6.0525,2025969,0
2010-12-23,6.0525,6.0761,6.0154,6.0295,1162359,0
2010-12-27,6.0341,6.0577,5.9826,6.0433,1011463,0
2010-12-28,6.0387,6.0481,6.0013,6.0433,1335374,0
2010-12-29,6.0239,6.0595,6.0083,6.0392,1187259,0
2010-12-30,6.0392,6.0754,6.029,6.0545,1028644,0
2010-12-31,6.0495,6.0754,6.0341,6.0341,900270,0
2011-01-03,6.0577,6.0717,5.9826,6.0199,1973928,0
2011-01-04,6.0481,6.0481,5.9125,5.9593,2300644,0
2011-01-05,5.9734,5.9734,5.9033,5.9452,1969016,0
2011-01-06,5.9873,6.0341,5.9266,5.9968,1764380,0
2011-01-07,6.0013,6.0481,5.9826,6.0295,1107574,0
2011-01-10,6.0295,6.0525,5.9826,6.0387,1079135,0
2011-01-11,6.0387,6.0997,6.0295,6.0903,1743531,0
2011-01-12,6.104,6.1226,6.0525,6.0946,1256652,0
2011-01-13,6.0997,6.1226,6.0525,6.0666,1395014,0
2011-01-14,6.0341,6.0856,6.0341,6.0761,1500392,0
2011-01-18,6.0761,6.0997,6.0341,6.0433,962196,0
2011-01-19,6.0387,6.062,5.9171,5.9407,2205470,0
2011-01-20,5.9266,5.9499,5.8937,5.936,1202968,0
2011-01-21,5.9407,5.9593,5.9079,5.9218,1236386,0
2011-01-24,5.9171,6.0247,5.9125,6.0154,948060,0
2011-01-25,6.0154,6.0577,5.992,6.0387,971150,0
2011-01-26,6.0666,6.1278,6.0387,6.0997,1521311,0
2011-01-27,6.1137,6.1558,6.1086,6.1366,1325178,0
2011-01-28,6.1462,6.1462,6.0761,6.0856,1350800,0
2011-01-31,6.101,6.1162,6.0754,6.101,1726633,0
2011-02-01,6.1086,6.1558,6.0856,6.1226,2623213,0
2011-02-02,6.1278,6.1462,6.0717,6.1226,2195455,0
2011-02-03,5.978,6.0295,5.9125,5.9593,6327195,0
2011-02-04,5.9641,6.0199,5.9311,5.9544,2354233,0
2011-02-07,5.9499,6.0013,5.9499,5.9641,2050322,0
2011-02-08,5.9499,5.9641,5.9171,5.9218,2843510,0
2011-02-09,5.936,5.9684,5.9266,5.936,2926399,0
2011-02-10,5.735,5.8097,5.7022,5.7722,60904422,0
2011-02-11,5.777,5.7913,5.7488,5.777,5904801,0
2011-02-14,5.7955,5.8004,5.7582,5.7722,4459333,0
2011-02-15,5.7722,5.7722,5.707,5.7255,5332859,0
2011-02-16,5.7488,5.7675,5.7208,5.7255,3024258,0
2011-02-18,5.7535,5.7582,5.7114,5.7396,4548772,0
2011-02-22,5.7255,5.7488,5.7163,5.735,5320782,0
2011-02-23,5.7255,5.735,5.6601,5.6694,4365469,0
2011-02-24,5.7022,5.7582,5.6788,5.7488,2967530,0
2011-02-25,5.7629,5.7862,5.7488,5.777,4091511,0
2011-02-28,5.8029,5.8491,5.7873,5.8234,9014987,0
2011-03-01,5.8216,5.8461,5.792,5.792,3245533,0
2011-03-02,5.8067,5.8606,5.7871,5.8362,2012319,0
2011-03-03,5.8704,5.8901,5.8216,5.8263,3894092,0
2011-03-04,5.8471,5.8799,5.8236,5.8752,3891873,0
2011-03-07,5.8845,5.8891,5.8236,5.8424,3832444,0
2011-03-08,5.8518,5.8564,5.8144,5.8283,2682810,0
2011-03-09,5.8236,5.8424,5.819,5.8377,2431599,0
2011-03-10,5.8853,5.8901,5.8362,5.8362,4447048,0
2011-03-11,5.8362,5.8559,5.7969,5.8216,2773293,0
2011-03-14,5.8144,5.861,5.8097,5.8424,4039715,0
2011-03-15,5.8051,5.861,5.7955,5.8424,3218139,0
2011-03-16,5.8471,5.8845,5.819,5.8236,3332145,0
2011-03-17,5.8697,5.8697,5.8284,5.8437,2979687,0
2011-03-18,5.8509,5.8853,5.8509,5.8755,3920576,0
2011-03-21,5.9098,5.9684,5.8901,5.9639,4643571,0
2011-03-22,5.9684,5.9882,5.9098,5.9146,3774915,0
2011-03-23,5.936,5.9544,5.9125,5.9311,3426413,0
2011-03-24,5.9593,5.9968,5.9311,5.992,3533229,0
2011-03-25,6.0079,6.0521,5.9684,6.0177,3974502,0
2011-03-28,6.0225,6.0374,5.949,5.949,6721968,0
2011-03-29,5.9882,6.003,5.9442,5.9589,5465989,0
2011-03-30,6.003,6.003,5.9049,5.9243,5414533,0
2011-03-31,5.9262,5.9467,5.9056,5.9262,9026670,0
2011-04-01,5.939,5.9882,5.9195,5.9684,18884791,0
2011-04-04,5.9343,5.9931,5.9294,5.9639,7018413,0
2011-04-05,5.9684,6.101,5.9684,6.0471,7146730,0
2011-04-06,6.0768,6.0957,6.0471,6.0571,5373934,0
2011-04-07,6.0421,6.0471,5.9684,5.9684,3562532,0
2011-04-08,5.9684,5.9784,5.8657,5.9049,4228521,0
2011-04-11,5.9343,5.954,5.8853,5.9049,2891877,0
2011-04-12,5.895,5.9001,5.8312,5.8559,3454204,0
2011-04-13,5.8657,5.8802,5.841,5.8606,2229499,0
2011-04-14,5.8509,5.9442,5.841,5.9243,2530129,0
2011-04-15,5.939,5.9589,5.9049,5.9294,2237273,0
2011-04-18,5.8901,5.939,5.8853,5.9049,2148739,0
2011-04-19,5.9243,5.939,5.8704,5.9098,1577095,0
2011-04-20,5.9442,5.9882,5.9098,5.9832,2648320,0
2011-04-21,6.0325,6.0666,5.9931,6.0374,3702256,0
2011-04-25,6.0275,6.0421,5.949,5.9931,2730505,0
2011-04-26,5.9931,6.0521,5.9882,6.0471,1688279,0
2011-04-27,6.0471,6.0614,6.0079,6.0614,1718377,0
2011-04-28,6.0614,6.0861,6.0325,6.0521,2200584,0
2011-04-29,6.0647,6.0957,6.029,6.0545,4215809,0
2011-05-02,6.0614,6.0861,6.0374,6.0666,1868138,0
2011-05-03,6.0768,6.0861,6.0471,6.0768,2351719,0
2011-05-04,6.0812,6.0914,6.0471,6.0614,2227070,0
2011-05-05,6.0595,6.1111,6.0495,6.0647,2222674,0
2011-05-06,6.0812,6.1059,6.0666,6.0666,2267285,0
2011-05-09,6.0717,6.1059,6.0471,6.0861,2210672,0
2011-05-10,6.101,6.1304,6.0914,6.1258,2111612,0
2011-05-11,6.1213,6.1474,6.1059,6.1366,3809945,0
2011-05-12,6.1304,6.1449,6.1157,6.1208,2011279,0
2011-05-13,6.1353,6.1353,6.0614,6.0666,2533474,0
2011-05-16,6.1353,6.15,6.0861,6.1059,5085942,0
2011-05-17,6.1157,6.1353,6.1059,6.1208,3703529,0
2011-05-18,6.1353,6.1749,6.1208,6.1749,2857281,0
2011-05-19,6.1896,6.2137,6.1749,6.194,2421052,0
2011-05-20,6.1933,6.2296,6.1782,6.2296,2495993,0
2011-05-23,6.204,6.2627,6.204,6.2384,2537807,0
2011-05-24,6.2578,6.2722,6.2284,6.2284,2319845,0
2011-05-25,6.2384,6.2677,6.2284,6.2482,2026908,0
2011-05-26,6.2677,6.2875,6.2335,6.2775,2121155,0
2011-05-27,6.2808,6.3217,6.2553,6.2553,2839424,0
2011-05-31,6.2907,6.3217,6.2808,6.2962,4045217,0
2011-06-01,6.2775,6.3212,6.2627,6.2627,3632237,0
2011-06-02,6.2627,6.302,6.2533,6.2677,2572959,0
2011-06-03,6.2653,6.3527,6.2553,6.3476,3473232,0
2011-06-06,6.3463,6.3515,6.3264,6.3315,2559061,0
2011-06-07,6.3627,6.4399,6.3476,6.4141,5144713,0
2011-06-08,6.4454,6.533,6.3271,6.3627,9037828,0
2011-06-09,6.399,6.4346,6.3681,6.4194,3410965,0
2011-06-10,6.4194,6.4658,6.3939,6.4141,3843834,0
2011-06-13,6.4399,6.4611,6.399,6.4141,3694486,0
2011-06-14,6.4504,6.4504,6.425,6.4504,3805255,0
2011-06-15,6.4454,6.4763,6.4346,6.4658,3466015,0
2011-06-16,6.471,6.4763,6.425,6.4454,4281395,0
2011-06-17,6.4504,6.4558,6.3527,6.425,8298318,0
2011-06-20,6.4611,6.5535,6.3527,6.4399,6689750,0
2011-06-21,6.4658,6.4763,6.4141,6.4399,4667966,0
2011-06-22,6.4611,6.5938,6.4611,6.522,3458207,0
2011-06-23,6.4966,6.5535,6.4454,6.4914,4832348,0
2011-06-24,6.522,6.5269,6.4763,6.5118,5412346,0
2011-06-27,6.5118,6.5788,6.4658,6.4763,2988795,0
2011-06-28,6.4966,6.5637,6.4611,6.5481,4669623,0
2011-06-29,6.5535,6.6614,6.5481,6.6053,3991390,0
2011-06-30,6.6053,6.6409,6.574,6.5841,3445159,0
2011-07-01,6.5938,6.6614,6.5788,6.6409,2273533,0
2011-07-05,6.6504,6.6866,6.6409,6.6655,1966103,0
2011-07-06,6.6655,6.7182,6.6558,6.707,2827075,0
2011-07-07,6.7023,6.7331,6.6655,6.7331,2695898,0
2011-07-08,6.707,6.769,6.6976,6.7479,2527523,0
2011-07-11,6.7436,6.769,6.6558,6.6655,2405598,0
2011-07-12,6.6457,6.7232,6.6457,6.6866,3976537,0
2011-07-13,6.707,6.7945,6.707,6.7535,4350170,0
2011-07-14,6.7535,6.7846,6.63,6.6354,4263535,0
2011-07-15,6.6614,6.6866,6.615,6.6655,3173121,0
2011-07-18,6.6457,6.6655,6.4346,6.5118,5163244,0
2011-07-19,6.5583,6.6203,6.533,6.6203,2085194,0
2011-07-20,6.6457,6.7479,6.6354,6.7436,3500434,0
2011-07-21,6.7387,6.7585,6.6101,6.6457,5395871,0
2011-07-22,6.6708,6.7232,6.6558,6.7125,3031814,0
2011-07-25,6.6708,6.692,6.5788,6.5841,5724248,0
2011-07-26,6.6053,6.6354,6.4966,6.533,4341893,0
2011-07-27,6.5535,6.5583,6.399,6.4658,6713964,0
2011-07-28,6.4863,6.5015,6.3939,6.471,4280161,0
2011-07-29,6.4295,6.4295,6.1578,6.3271,8020141,0
2011-08-01,6.63,6.6504,6.5065,6.5938,5019299,0
2011-08-02,6.5938,6.6708,6.5583,6.574,5599295,0
2011-08-03,6.6053,6.6771,6.5269,6.6771,3691823,0
2011-08-04,6.6249,6.6826,6.4763,6.4763,4622179,0
2011-08-05,6.5118,6.6655,6.3527,6.4658,6333391,0
2011-08-08,6.1985,6.399,6.1314,6.1474,9320606,0
2011-08-09,6.1782,6.7331,6.1578,6.7331,10352123,0
2011-08-10,6.6203,6.7846,6.5481,6.5637,5670530,0
2011-08-11,6.5992,6.8362,6.5992,6.7796,5245398,0
2011-08-12,6.8362,6.8567,6.7479,6.7895,2959899,0
2011-08-15,6.8001,7.0565,6.8001,7.0362,5390528,0
2011-08-16,6.9792,7.0463,6.939,7.0209,3038007,0
2011-08-17,7.031,7.0828,6.9952,7.0158,3034000,0
2011-08-18,6.8667,6.8771,6.6708,6.7387,8381584,0
2011-08-19,6.6866,6.8362,6.63,6.63,5657006,0
2011-08-22,6.8256,6.8362,6.6976,6.8099,2910815,0
2011-08-23,6.8362,6.9336,6.7796,6.9336,3322950,0
2011-08-24,6.939,6.939,6.7642,6.851,2631707,0
2011-08-25,6.8771,6.8827,6.5684,6.6249,5172444,0
2011-08-26,6.6053,6.7846,6.4966,6.7436,3263348,0
2011-08-29,6.8099,6.8872,6.7895,6.8468,3383449,0
2011-08-30,6.8468,6.9336,6.8099,6.8976,2723223,0
2011-08-31,6.9587,6.9587,6.8256,6.8623,2502962,0
2011-09-01,6.8298,6.8362,6.4813,6.533,6104296,0
2011-09-02,6.2962,6.471,6.2189,6.4295,4316889,0
2011-09-06,6.3271,6.5535,6.3271,6.5535,3367257,0
2011-09-07,6.6203,6.707,6.5015,6.7023,3428535,0
2011-09-08,6.6826,6.7535,6.589,6.5938,2516126,0
2011-09-09,6.5938,6.7387,6.522,6.6614,3098906,0
2011-09-12,6.5432,6.7796,6.5432,6.769,3837711,0
2011-09-13,6.7945,6.8623,6.7331,6.8623,2928100,0
2011-09-14,6.8976,6.923,6.8051,6.8919,4477938,0
2011-09-15,6.9025,6.9187,6.8667,6.8976,3380941,0
2011-09-16,6.9187,6.9792,6.8827,6.9792,5626349,0
2011-09-19,6.6558,6.692,6.5938,6.6203,3850423,0
2011-09-20,6.6457,6.6614,6.4611,6.4611,3196724,0
2011-09-21,6.4914,6.5269,6.2962,6.2962,3267185,0
2011-09-22,6.2347,6.4658,6.2087,6.3172,4585259,0
2011-09-23,6.3007,6.4763,6.2704,6.3119,2776587,0
2011-09-26,6.3324,6.3627,6.2347,6.3423,2879881,0
2011-09-27,6.4194,6.4295,6.2244,6.2499,2953965,0
2011-09-28,6.2854,6.2907,6.1782,6.1933,2992931,0
2011-09-29,6.2448,6.2808,6.1418,6.2499,2764410,0
2011-09-30,6.2553,6.2653,6.1883,6.2137,2469072,0
2011-10-03,6.1731,6.2602,5.8234,5.8389,5681627,0
2011-10-04,5.52,5.8697,5.407,5.8437,8562512,0
2011-10-05,5.9775,6.0239,5.8336,5.9826,3045099,0
2011-10-06,5.9826,6.2653,5.9826,6.24,3408667,0
2011-10-07,6.24,6.2448,5.9621,5.9775,3520024,0
2011-10-10,6.0957,6.24,6.0856,6.1731,2939343,0
2011-10-11,6.1678,6.2757,6.1526,6.1933,2603729,0
2011-10-12,6.2448,6.2704,6.1578,6.1883,1686742,0
2011-10-13,6.1731,6.2137,6.1162,6.1578,1035646,0
2011-10-14,6.1832,6.3324,6.1678,6.3271,1540609,0
2011-10-17,6.3217,6.3271,6.1832,6.1883,1667227,0
2011-10-18,6.2137,6.2907,6.1883,6.2907,1568946,0
2011-10-19,6.3172,6.3627,6.2499,6.2553,1777204,0
2011-10-20,6.2962,6.4044,6.2087,6.3891,2140760,0
2011-10-21,6.3786,6.4097,6.2087,6.3068,2658915,0
2011-10-24,6.3068,6.4763,6.2854,6.4763,2369702,0
2011-10-25,6.4763,6.5481,6.3939,6.5065,2047500,0
2011-10-26,6.533,6.5481,6.4611,6.4863,2042158,0
2011-10-27,6.6504,6.6504,6.522,6.5637,2963703,0
2011-10-28,6.5788,6.6409,6.5535,6.6249,1799608,0
2011-10-31,6.5938,6.6203,6.471,6.5172,1682377,0
2011-11-01,6.3838,6.5583,6.3476,6.4295,2044925,0
2011-11-02,6.5015,6.5684,6.4504,6.533,1298513,0
2011-11-03,6.5788,6.5788,6.4295,6.5481,1697518,0
2011-11-04,6.5384,6.5684,6.5015,6.5535,930513,0
2011-11-07,6.5583,6.63,6.5065,6.5535,1090489,0
2011-11-08,6.5788,6.615,6.5481,6.5992,1392087,0
2011-11-09,6.5481,6.589,6.4863,6.4863,1633676,0
2011-11-10,6.5172,6.5583,6.4611,6.5583,1476568,0
2011-11-11,6.5938,6.6249,6.5583,6.5992,1159574,0
2011-11-14,6.589,6.6101,6.533,6.5992,1386862,0
2011-11-15,6.5535,6.6771,6.5481,6.6457,1779523,0
2011-11-16,6.6203,6.7387,6.5992,6.6826,2164098,0
2011-11-17,6.707,6.7232,6.6249,6.6976,1656759,0
2011-11-18,6.7023,6.7232,6.6354,6.6866,981306,0
2011-11-21,6.6354,6.6866,6.5535,6.6101,1509521,0
2011-11-22,6.6249,6.6771,6.589,6.63,1157064,0
2011-11-23,6.615,6.6203,6.4763,6.5172,1843275,0
2011-11-25,6.4966,6.589,6.4863,6.4914,594846,0
2011-11-28,6.5938,6.6708,6.5432,6.6708,1460895,0
2011-11-29,6.6558,6.692,6.6203,6.6457,1196003,0
2011-11-30,6.7331,6.7535,6.6826,6.7479,2707345,0
2011-12-01,6.7436,6.7585,6.6866,6.7232,1262503,0
2011-12-02,6.7642,6.7895,6.7436,6.7535,1629253,0
2011-12-05,6.8001,6.8419,6.7895,6.8419,1903180,0
2011-12-06,6.8362,6.913,6.8256,6.8872,1624224,0
2011-12-07,6.9075,6.9075,6.8256,6.8362,1370212,0
2011-12-08,6.8419,6.851,6.7585,6.7642,1627545,0
2011-12-09,6.6866,6.8827,6.6866,6.851,2576895,0
2011-12-12,6.8419,6.8623,6.7796,6.8001,2395031,0
2011-12-13,6.8362,6.8976,6.8051,6.8256,3831604,0
2011-12-14,6.8001,6.8715,6.8001,6.8623,3191482,0
2011-12-15,6.6457,6.6457,6.522,6.574,2669908,0
2011-12-16,6.5992,6.7182,6.5684,6.707,3137778,0
2011-12-19,6.7535,6.8149,6.615,6.6457,2421191,0
2011-12-20,6.7125,6.7585,6.6614,6.7331,2775313,0
2011-12-21,6.7535,6.7585,6.707,6.7232,1604833,0
2011-12-22,6.7387,6.7945,6.7274,6.7585,1618267,0
2011-12-23,6.7746,6.7746,6.7023,6.769,861847,0
2011-12-27,6.7642,6.8567,6.7585,6.8362,1642347,0
2011-12-28,6.8623,6.8872,6.7945,6.8051,1733178,0
2011-12-29,6.8051,6.8715,6.7585,6.7945,1278816,0
2011-12-30,6.8001,6.8107,6.7521,6.7521,1340454,0
2012-01-03,6.8419,6.8667,6.7746,6.7846,1965562,0
2012-01-04,6.7796,6.8099,6.7585,6.7796,1248179,0
2012-01-05,6.7746,6.8256,6.6866,6.707,1863973,0
2012-01-06,6.7232,6.8362,6.7023,6.8256,1476270,0
2012-01-09,6.851,6.8567,6.8099,6.8298,812825,0
2012-01-10,6.851,6.8872,6.8468,6.8567,1207906,0
2012-01-11,6.8567,6.8567,6.7895,6.7945,1237695,0
2012-01-12,6.8051,6.8872,6.7796,6.8715,2304553,0
2012-01-13,6.8205,6.913,6.8205,6.8667,1559899,0
2012-01-17,6.913,6.923,6.8667,6.9025,1229559,0
2012-01-18,6.9025,6.939,6.8976,6.9336,1186707,0
2012-01-19,6.939,6.9639,6.9025,6.9435,1415808,0
2012-01-20,6.9545,6.9587,6.913,6.939,1355304,0
2012-01-23,6.9285,6.9492,6.8919,6.9336,1514447,0
2012-01-24,6.913,6.9901,6.9025,6.9792,1089612,0
2012-01-25,6.9851,7.0463,6.9187,7.0158,1648384,0
2012-01-26,7.0463,7.1706,7.0412,7.0669,3604227,0
2012-01-27,6.8623,6.8976,6.8149,6.8256,41705743,0
2012-01-30,6.8419,6.8872,6.8419,6.8567,7009831,0
2012-01-31,6.8842,6.9587,6.8799,6.9377,6307824,0
2012-02-01,6.9792,6.9792,6.9187,6.9792,6407771,0
2012-02-02,6.9851,7.0158,6.9639,6.9696,5390000,0
2012-02-03,6.9792,6.9792,6.913,6.9285,4953163,0
2012-02-06,6.9285,6.9285,6.8362,6.8715,4565362,0
2012-02-07,6.8362,6.8872,6.8256,6.8623,5106793,0
2012-02-08,6.8976,6.8976,6.8298,6.8715,5522167,0
2012-02-09,6.9025,6.9075,6.8567,6.8771,2198711,0
2012-02-10,6.8771,6.8919,6.8256,6.8623,2784344,0
2012-02-13,6.8872,6.923,6.8667,6.9025,2970901,0
2012-02-14,6.913,6.9285,6.8872,6.9025,2459870,0
2012-02-15,6.913,6.9639,6.8919,6.9025,2604197,0
2012-02-16,6.9075,6.9748,6.9025,6.9639,2107344,0
2012-02-17,6.9639,7.0055,6.9435,6.9901,3111532,0
2012-02-21,7.0209,7.0362,6.9851,7.0209,2795228,0
2012-02-22,7.0209,7.0412,6.9025,6.9075,2643148,0
2012-02-23,6.9285,7.0113,6.9285,6.9901,6284546,0
2012-02-24,7.0055,7.0158,6.9639,6.9851,2023497,0
2012-02-27,6.9748,6.9952,6.939,6.9952,3417964,0
2012-02-28,6.9851,7.0362,6.9545,7.0055,3845394,0
2012-02-29,7.0158,7.0412,6.939,6.9748,9735716,0
2012-03-01,6.9851,6.9901,6.913,6.913,3693020,0
2012-03-02,6.9285,6.9901,6.9187,6.9792,5147492,0
2012-03-05,6.9696,7.0113,6.939,6.9952,3254416,0
2012-03-06,6.9545,7.0004,6.8976,6.913,4399361,0
2012-03-07,6.9336,6.9901,6.8919,6.9748,4548568,0
2012-03-08,6.9901,6.9901,6.9285,6.9851,4034433,0
2012-03-09,7.0113,7.0158,6.9696,6.9901,3521884,0
2012-03-12,7.0209,7.0565,7.0004,7.0362,3544513,0
2012-03-13,7.0669,7.0726,7.0004,7.0362,4420210,0
2012-03-14,7.0565,7.0624,6.9336,6.9545,5307896,0
2012-03-15,6.9639,7.0565,6.9639,7.0259,3787314,0
2012-03-16,7.0362,7.0565,6.9587,6.9587,5377717,0
2012-03-19,6.9851,7.0004,6.939,6.9851,5127410,0
2012-03-20,6.9851,7.0362,6.9545,7.0259,6321381,0
2012-03-21,6.7846,6.7945,6.7182,6.7274,4260891,0
2012-03-22,6.7182,6.7182,6.6409,6.6558,3449357,0
2012-03-23,6.6655,6.6771,6.6203,6.6249,3796947,0
2012-03-26,6.7023,6.7846,6.7023,6.7232,4976568,0
2012-03-27,6.7232,6.7436,6.6826,6.6826,3264106,0
2012-03-28,6.6826,6.707,6.6354,6.6655,2237162,0
2012-03-29,6.6409,6.6771,6.589,6.6771,2121208,0
2012-03-30,6.6839,6.731,6.6839,6.7252,2225259,0
2012-04-02,6.7274,6.8419,6.7232,6.8298,3900775,0
2012-04-03,6.8362,6.8623,6.8298,6.8298,2281111,0
2012-04-04,6.8001,6.8149,6.7585,6.7746,1423346,0
2012-04-05,6.769,6.7945,6.7479,6.7895,1492584,0
2012-04-09,6.7746,6.8256,6.7535,6.7846,2248413,0
2012-04-10,6.8051,6.8099,6.692,6.6976,3389520,0
2012-04-11,6.7331,6.7479,6.707,6.7331,2112995,0
2012-04-12,6.7331,6.8362,6.7331,6.8298,2136581,0
2012-04-13,6.8099,6.8256,6.7585,6.8051,1900979,0
2012-04-16,6.8419,6.8567,6.7945,6.8298,2167793,0
2012-04-17,6.8715,6.8827,6.8149,6.8715,2378526,0
2012-04-18,6.8872,6.9336,6.8468,6.8623,3177531,0
2012-04-19,6.8919,6.9587,6.8715,6.913,2962130,0
2012-04-20,6.9492,6.9587,6.9025,6.923,2244140,0
2012-04-23,6.9025,6.923,6.8715,6.9025,1608570,0
2012-04-24,6.9336,6.9748,6.9187,6.9639,1918930,0
2012-04-25,6.9748,6.9901,6.9435,6.9901,2289973,0
2012-04-26,6.9696,7.0158,6.9696,7.0055,1995261,0
2012-04-27,7.0113,7.0412,6.9696,7.0362,1733091,0
2012-04-30,7.0362,7.0624,7.0158,7.0565,2229404,0
2012-05-01,7.0565,7.1135,7.0463,7.0514,3550514,0
2012-05-02,7.0412,7.0669,7.031,7.0669,1935705,0
2012-05-03,7.0828,7.1135,7.0726,7.0981,2294274,0
2012-05-04,7.093,7.1391,7.0514,7.0669,1529399,0
2012-05-07,7.0463,7.0669,6.9545,7.0055,2470307,0
2012-05-08,6.9901,7.0514,6.9901,7.0158,1729038,0
2012-05-09,6.9792,7.093,6.9792,7.0158,1942047,0
2012-05-10,7.1135,7.1706,7.0624,7.1287,2407967,0
2012-05-11,7.1186,7.1602,7.1077,7.1287,1714836,0
2012-05-14,7.1034,7.1602,7.0828,7.1034,1821294,0
2012-05-15,7.093,7.1077,7.0004,7.0362,2595119,0
2012-05-16,7.0463,7.1287,7.0412,7.0726,1819925,0
2012-05-17,7.0873,7.0873,6.8919,6.8919,2802603,0
2012-05-18,6.8919,6.9545,6.8298,6.8419,2766598,0
2012-05-21,6.8419,6.9952,6.8419,6.9901,2059959,0
2012-05-22,7.0158,7.1034,7.0004,7.0412,2004747,0
2012-05-23,7.0158,7.0777,6.9901,7.0777,1755090,0
2012-05-24,7.1186,7.1287,7.0463,7.123,1744908,0
2012-05-25,7.134,7.134,7.0777,7.093,1686305,0
2012-05-29,7.1077,7.1602,7.0873,7.123,2420857,0
2012-05-30,7.093,7.123,7.0259,7.0412,1876889,0
2012-05-31,7.031,7.0777,7.0004,7.031,2849447,0
2012-06-01,6.9952,7.0209,6.9435,6.9545,2036643,0
2012-06-04,6.9792,7.0158,6.9587,6.9901,1907700,0
2012-06-05,6.9792,7.1646,6.9792,7.1602,3858660,0
2012-06-06,7.1797,7.2725,7.1602,7.1646,4022456,0
2012-06-07,7.2204,7.2416,7.1551,7.1602,2685872,0
2012-06-08,7.1646,7.2725,7.1646,7.2674,2973204,0
2012-06-11,7.2989,7.3043,7.2317,7.2377,3272651,0
2012-06-12,7.2469,7.2674,7.1706,7.2204,2800067,0
2012-06-13,7.2377,7.2416,7.1797,7.2114,3489325,0
2012-06-14,7.2317,7.287,7.2114,7.2831,3557459,0
2012-06-15,7.2989,7.314,7.2377,7.2989,4570332,0
2012-06-18,7.2831,7.3397,7.2521,7.2785,4519241,0
2012-06-19,7.3247,7.3247,7.2725,7.287,5618448,0
2012-06-20,7.3043,7.3191,7.2416,7.2831,7233839,0
2012-06-21,7.0624,7.0777,6.9492,6.9639,5840265,0
2012-06-22,7.0259,7.0726,6.9952,7.0158,7938261,0
2012-06-25,7.0055,7.0463,6.939,6.9435,2843248,0
2012-06-26,6.9639,6.9851,6.8919,6.913,3311342,0
2012-06-27,6.939,6.9901,6.913,6.9696,4728192,0
2012-06-28,6.9587,7.0259,6.939,7.0209,2265863,0
2012-06-29,7.0698,7.0975,6.9915,7.0762,3384535,0
2012-07-02,7.0726,7.1706,7.0669,7.1706,2966178,0
2012-07-03,7.1797,7.2416,7.1752,7.2167,1809220,0
2012-07-05,7.2167,7.2469,7.1956,7.2317,2221871,0
2012-07-06,7.2167,7.2937,7.2054,7.2785,2603105,0
2012-07-09,7.2725,7.3247,7.2581,7.3191,2641388,0
2012-07-10,7.3247,7.3344,7.2317,7.2674,3153785,0
2012-07-11,7.1034,7.1287,7.0777,7.1077,62181142,0
2012-07-12,7.093,7.1956,7.093,7.1706,10858328,0
2012-07-13,7.1797,7.2725,7.1551,7.2377,9530723,0
2012-07-16,7.2469,7.2725,7.2204,7.2469,5995237,0
2012-07-17,7.2785,7.287,7.2204,7.2674,6706908,0
2012-07-18,7.2317,7.2674,7.1602,7.1602,8265600,0
2012-07-19,7.2054,7.2581,7.1706,7.2114,5496012,0
2012-07-20,7.1956,7.2628,7.1602,7.2581,4918967,0
2012-07-23,7.2317,7.3043,7.1956,7.2831,4643432,0
2012-07-24,7.2785,7.2989,7.2167,7.2725,5103008,0
2012-07-25,7.2785,7.3549,7.2725,7.314,6958273,0
2012-07-26,7.3397,7.3549,7.2581,7.2989,4296054,0
2012-07-27,7.3247,7.3963,7.2937,7.3654,4938754,0
2012-07-30,7.3911,7.4368,7.3697,7.4211,5077745,0
2012-07-31,7.4312,7.4514,7.33,7.4312,13902887,0
2012-08-01,7.4319,7.4532,7.3247,7.3247,4753278,0
2012-08-02,7.329,7.3397,7.2416,7.2989,6099692,0
2012-08-03,7.3247,7.3549,7.2674,7.2785,3403247,0
2012-08-06,7.2937,7.2937,7.1441,7.185,5956215,0
2012-08-07,7.2317,7.2377,7.0669,7.1441,7656489,0
2012-08-08,7.1441,7.185,7.093,7.1706,5097845,0
2012-08-09,7.1646,7.2785,7.1602,7.2628,4243593,0
2012-08-10,7.2674,7.314,7.2469,7.287,3284546,0
2012-08-13,7.287,7.3549,7.2831,7.329,4645461,0
2012-08-14,7.3494,7.3494,7.2831,7.2937,5546577,0
2012-08-15,7.2674,7.2989,7.2266,7.2469,4833317,0
2012-08-16,7.2469,7.2581,7.1797,7.2114,5304877,0
2012-08-17,7.2167,7.2167,7.1499,7.1956,6084343,0
2012-08-20,7.2204,7.2204,7.1499,7.1551,6225850,0
2012-08-21,7.1797,7.2001,7.1391,7.1441,4937326,0
2012-08-22,7.1602,7.2001,7.123,7.2001,3734213,0
2012-08-23,7.191,7.2317,7.1551,7.1956,3612933,0
2012-08-24,7.1797,7.2989,7.1752,7.2785,3535969,0
2012-08-27,7.2989,7.314,7.2725,7.287,3119819,0
2012-08-28,7.287,7.3397,7.2785,7.3191,4047796,0
2012-08-29,7.3191,7.345,7.287,7.3397,4463298,0
2012-08-30,7.329,7.3344,7.2937,7.2937,2638145,0
2012-08-31,7.3615,7.3942,7.3035,7.3942,4139915,0
2012-09-04,7.3911,7.4368,7.3592,7.4319,3762358,0
2012-09-05,7.4422,7.4422,7.3759,7.4067,4260394,0
2012-09-06,7.4211,7.4211,7.3759,7.4164,4393186,0
2012-09-07,7.4273,7.4881,7.4067,7.4632,5522810,0
2012-09-10,7.4422,7.5351,7.4368,7.4937,4662465,0
2012-09-11,7.4835,7.5149,7.4532,7.5046,3764011,0
2012-09-12,7.4484,7.5193,7.4273,7.5046,11209302,0
2012-09-13,7.5046,7.5601,7.4532,7.5452,8172731,0
2012-09-14,7.5757,7.7247,7.5655,7.6178,10531025,0
2012-09-17,7.5507,7.5803,7.4881,7.5193,6453429,0
2012-09-18,7.5149,7.5193,7.4734,7.5193,3828556,0
2012-09-19,7.5452,7.5601,7.4983,7.5248,4223463,0
2012-09-20,7.5351,7.5554,7.4835,7.5452,6788598,0
2012-09-21,7.5919,7.6483,7.5452,7.6483,19466204,0
2012-09-24,7.6483,7.6591,7.5155,7.5577,8893209,0
2012-09-25,7.5748,7.621,7.478,7.478,5086155,0
2012-09-26,7.4991,7.5155,7.4312,7.436,7153751,0
2012-09-27,7.4569,7.4734,7.4195,7.4514,4940112,0
2012-09-28,7.4195,7.5101,7.4195,7.4678,3430383,0
2012-10-01,7.5211,7.5358,7.478,7.4991,3855909,0
2012-10-02,7.5265,7.563,7.5046,7.563,3384160,0
2012-10-03,7.5413,7.563,7.436,7.4569,4331673,0
2012-10-04,7.478,7.5046,7.4258,7.4312,3986087,0
2012-10-05,7.4625,7.4678,7.3942,7.4098,5020007,0
2012-10-08,7.3775,7.4312,7.3728,7.3977,4361205,0
2012-10-09,7.3977,7.4098,7.2348,7.2612,5837631,0
2012-10-10,7.2612,7.2717,7.134,7.2084,9655808,0
2012-10-11,7.2016,7.2137,7.1602,7.1602,5371113,0
2012-10-12,7.1602,7.1932,6.9322,7.0333,12112980,0
2012-10-15,6.8268,6.9485,6.5192,6.901,25696366,0
2012-10-16,6.8842,6.9696,6.8432,6.9696,6120413,0
2012-10-17,7.0069,7.0645,7.001,7.039,4619014,0
2012-10-18,7.1932,7.2016,7.0762,7.0915,14528263,0
2012-10-19,7.1715,7.1715,7.0128,7.0281,7267148,0
2012-10-22,7.0069,7.0435,6.9428,6.9756,6287866,0
2012-10-23,6.9756,6.9756,6.8524,6.8899,6461103,0
2012-10-24,6.9851,7.176,6.9536,7.1715,12899003,0
2012-10-25,7.1865,7.1865,7.0698,7.1077,5190557,0
2012-10-26,7.1128,7.1398,7.0069,7.0333,4277710,0
2012-10-31,7.0602,7.1441,7.0281,7.1128,6423081,0
2012-11-01,7.134,7.1602,7.0544,7.0645,3771059,0
2012-11-02,7.1077,7.1077,7.001,7.001,2899816,0
2012-11-05,7.0128,7.0486,6.9273,6.9851,2694622,0
2012-11-06,6.9756,6.9915,6.8588,6.8686,5304087,0
2012-11-07,6.7895,6.8107,6.5828,6.6627,11113920,0
2012-11-08,6.6723,6.8107,6.6669,6.7154,4714632,0
2012-11-09,6.6723,6.7676,6.5828,6.7211,3211953,0
2012-11-12,6.7154,6.7421,6.6627,6.6784,2790906,0
2012-11-13,6.6511,6.6511,6.3549,6.4129,11766546,0
2012-11-14,6.4076,6.4393,6.0684,6.1851,18984445,0
2012-11-15,6.0844,6.3549,6.0741,6.2437,13354218,0
2012-11-16,6.2854,6.6249,6.2808,6.5458,9343528,0
2012-11-19,6.6784,6.7097,6.5458,6.5931,7414261,0
2012-11-20,6.6196,6.6354,6.4611,6.5563,7183229,0
2012-11-21,6.5876,6.5931,6.5139,6.5772,3152801,0
2012-11-23,6.5931,6.6511,6.5719,6.6511,2370513,0
2012-11-26,6.6416,6.731,6.5772,6.7211,5594135,0
2012-11-27,6.7043,6.7676,6.6669,6.6784,5682250,0
2012-11-28,6.7211,6.7838,6.6784,6.7211,4336803,0
2012-11-29,6.7578,6.8001,6.7211,6.7521,4091387,0
2012-11-30,6.7578,6.7789,6.731,6.7789,4229779,0
2012-12-03,6.8051,6.8268,6.7211,6.7634,3180317,0
2012-12-04,6.7838,6.8432,6.7421,6.7895,4185607,0
2012-12-05,6.8051,6.8214,6.7634,6.7676,3667762,0
2012-12-06,6.7789,6.8432,6.7252,6.7838,3541508,0
2012-12-07,6.8107,6.874,6.7895,6.8686,4715570,0
2012-12-10,6.8955,6.9322,6.8524,6.9214,5235074,0
2012-12-11,7.039,7.0807,6.8799,6.8842,10980508,0
2012-12-12,6.906,6.9587,6.8637,6.906,6911842,0
2012-12-13,6.8955,6.9322,6.7789,6.874,7715437,0
2012-12-14,6.8524,6.8842,6.7676,6.7838,5407979,0
2012-12-17,6.8051,6.8637,6.7945,6.8268,7947798,0
2012-12-18,6.8481,6.9167,6.8214,6.8432,10197704,0
2012-12-19,6.4499,6.4926,6.3864,6.4129,8508819,0
2012-12-20,6.4454,6.4454,6.3443,6.434,7346107,0
2012-12-21,6.3813,6.434,6.3381,6.4076,7054092,0
2012-12-24,6.3922,6.4129,6.3602,6.3759,2571405,0
2012-12-26,6.3652,6.3813,6.3068,6.3225,5077891,0
2012-12-27,6.3011,6.3494,6.206,6.2328,5182020,0
2012-12-28,6.2278,6.2646,6.2169,6.2489,10200882,0
2012-12-31,6.2169,6.2808,6.2119,6.2597,7250451,0
2013-01-02,6.4129,6.4868,6.3602,6.4822,7339580,0
2013-01-03,6.5084,6.5876,6.498,6.5664,5297584,0
2013-01-04,6.5828,6.6249,6.5508,6.6041,5244590,0
2013-01-07,6.6463,6.6881,6.5985,6.6566,4941159,0
2013-01-08,6.6723,6.6839,6.63,6.6723,3261713,0
2013-01-09,6.6784,6.6997,6.6566,6.6784,2249232,0
2013-01-10,6.6997,6.7365,6.6669,6.731,3810517,0
2013-01-11,6.7365,6.774,6.731,6.774,3622803,0
2013-01-14,6.7676,6.7838,6.731,6.7634,2870854,0
2013-01-15,6.7634,6.774,6.6997,6.7464,2580628,0
2013-01-16,6.7211,6.7676,6.7043,6.7578,3125714,0
2013-01-17,6.7838,6.8107,6.7676,6.7945,2600496,0
2013-01-18,6.7895,6.8051,6.731,6.8001,2458721,0
2013-01-22,6.8107,6.8637,6.7895,6.8524,2749229,0
2013-01-23,6.8368,6.8899,6.8311,6.8588,4992990,0
2013-01-24,6.8637,6.8899,6.7838,6.8107,3976225,0
2013-01-25,6.8268,6.8311,6.7838,6.8051,4444950,0
2013-01-28,6.8268,6.8524,6.8001,6.8432,2606360,0
2013-01-29,6.8588,6.8799,6.8311,6.8524,2779835,0
2013-01-30,6.8432,6.8799,6.8311,6.8637,2360372,0
2013-01-31,6.8481,6.9214,6.8214,6.8899,2752396,0
2013-02-01,6.906,6.9322,6.8799,6.8842,2697087,0
2013-02-04,6.8799,6.906,6.8214,6.8432,2812759,0
2013-02-05,6.8368,6.8842,6.8214,6.8637,3029527,0
2013-02-06,6.8637,6.906,6.8481,6.8799,2774847,0
2013-02-07,6.6463,6.6723,6.498,6.5139,12746897,0
2013-02-08,6.434,6.4822,6.4184,6.4611,7471101,0
2013-02-11,6.4499,6.4658,6.3864,6.4129,6817425,0
2013-02-12,6.4287,6.4658,6.4184,6.4611,3650533,0
2013-02-13,6.4769,6.5458,6.4454,6.5458,4100355,0
2013-02-14,6.5398,6.5398,6.471,6.4926,3173178,0
2013-02-15,6.4769,6.5192,6.4553,6.4553,2825322,0
2013-02-19,6.471,6.5508,6.434,6.4553,4910993,0
2013-02-20,6.4769,6.498,6.3864,6.3864,4216512,0
2013-02-21,6.3652,6.4129,6.2378,6.4129,7522220,0
2013-02-22,6.3494,6.4076,6.3381,6.3549,4466247,0
2013-02-25,6.3652,6.4393,6.2646,6.2646,4362694,0
2013-02-26,6.3225,6.3283,6.2119,6.2378,9341719,0
2013-02-27,6.2437,6.2808,6.2278,6.2378,5911972,0
2013-02-28,6.2278,6.3068,6.206,6.2854,5165395,0
2013-03-01,6.2757,6.3068,6.2489,6.2538,5025497,0
2013-03-04,6.257,6.3381,6.252,6.2953,7877924,0
2013-03-05,6.3178,6.3381,6.2219,6.2854,8167333,0
2013-03-06,6.2907,6.2967,6.2328,6.2597,5988451,0
2013-03-07,6.2697,6.3443,6.2597,6.3283,5071781,0
2013-03-08,6.3652,6.3813,6.3178,6.3602,4501597,0
2013-03-11,6.2757,6.397,6.2597,6.3602,7264384,0
2013-03-12,6.3549,6.4553,6.3494,6.4553,3646966,0
2013-03-13,6.4658,6.4658,6.4129,6.4553,4546764,0
2013-03-14,6.4454,6.4926,6.4393,6.4553,5477753,0
2013-03-15,6.4611,6.471,6.4184,6.4184,7071853,0
2013-03-18,6.397,6.4611,6.3759,6.4393,3909692,0
2013-03-19,6.4553,6.4553,6.3225,6.3549,5223731,0
2013-03-20,6.3759,6.3864,6.3068,6.3381,6935440,0
2013-03-21,6.3719,6.4209,6.3225,6.3339,4917677,0
2013-03-22,6.3278,6.4102,6.3059,6.4044,8030358,0
2013-03-25,6.4149,6.4366,6.3381,6.3502,4287947,0
2013-03-26,6.3825,6.3825,6.3225,6.3765,4773703,0
2013-03-27,6.3502,6.4209,6.3502,6.4102,3308493,0
2013-03-28,6.4209,6.4472,6.3825,6.3931,3422571,0
2013-04-01,6.3931,6.426,6.3502,6.3879,2662698,0
2013-04-02,6.3985,6.426,6.3007,6.3059,3409383,0
2013-04-03,6.3172,6.3719,6.2895,6.3381,4041102,0
2013-04-04,6.3552,6.426,6.3172,6.4149,4769464,0
2013-04-05,6.3502,6.4427,6.3339,6.4366,3690891,0
2013-04-08,6.4472,6.5023,6.426,6.5023,2835595,0
2013-04-09,6.5349,6.6107,6.5187,6.5944,9810100,0
2013-04-10,6.6491,6.6927,6.6272,6.6826,6262792,0
2013-04-11,6.6866,6.7148,6.6606,6.6708,3113467,0
2013-04-12,6.6606,6.6927,6.6107,6.6443,2464905,0
2013-04-15,6.6224,6.6443,6.4914,6.4914,3970610,0
2013-04-16,6.5187,6.5897,6.4914,6.5841,4095646,0
2013-04-17,6.5944,6.5944,6.4313,6.4696,6539734,0
2013-04-18,6.507,6.6328,6.481,6.6224,7402372,0
2013-04-19,6.6107,6.6708,6.578,6.6328,5521243,0
2013-04-22,6.6224,6.6708,6.5897,6.6272,3985924,0
2013-04-23,6.6491,6.6826,6.6272,6.6826,3117017,0
2013-04-24,6.6927,6.7211,6.6546,6.6765,3466314,0
2013-04-25,6.7245,6.7528,6.6443,6.6606,3550235,0
2013-04-26,6.6655,6.6655,6.5733,6.6162,3591776,0
2013-04-29,6.6272,6.7148,6.6224,6.709,3096935,0
2013-04-30,6.6988,6.7746,6.6927,6.769,2888897,0
2013-05-01,6.7746,6.8064,6.6224,6.6389,5069475,0
2013-05-02,6.6389,6.709,6.6007,6.6389,4750387,0
2013-05-03,6.6107,6.6546,6.5349,6.5403,4517203,0
2013-05-06,6.4696,6.5458,6.4472,6.4856,4557308,0
2013-05-07,6.5187,6.5563,6.507,6.5514,4410335,0
2013-05-08,6.5624,6.6272,6.5349,6.5944,5087627,0
2013-05-09,6.6053,6.6162,6.5403,6.5514,3429470,0
2013-05-10,6.5672,6.5841,6.4531,6.4966,4403262,0
2013-05-13,6.507,6.507,6.3661,6.4044,5095592,0
2013-05-14,6.3985,6.4585,6.3661,6.3719,4007488,0
2013-05-15,6.3608,6.3661,6.257,6.3502,5789578,0
2013-05-16,6.3661,6.4585,6.3661,6.426,6966634,0
2013-05-17,6.481,6.4856,6.4209,6.4696,3528889,0
2013-05-20,6.4531,6.4856,6.4209,6.426,2652126,0
2013-05-21,6.4209,6.4366,6.3381,6.3443,3686225,0
2013-05-22,6.3443,6.4531,6.2137,6.2842,5905764,0
2013-05-23,6.2189,6.2627,6.0941,6.257,4334709,0
2013-05-24,6.2244,6.2464,6.1864,6.2296,2321814,0
2013-05-28,6.2464,6.2895,5.6634,5.8761,13131219,0
2013-05-29,5.8106,5.8813,5.5274,5.8325,13401235,0
2013-05-30,5.865,5.914,5.8106,5.8269,5252390,0
2013-05-31,5.8047,5.8517,5.5931,5.5989,6611479,0
2013-06-03,5.5982,5.6634,5.4512,5.6255,9803550,0
2013-06-04,5.631,5.789,5.631,5.7344,8803576,0
2013-06-05,5.7398,5.7781,5.6853,5.7017,4935129,0
2013-06-06,5.6853,5.8217,5.6745,5.816,3157678,0
2013-06-07,5.8269,5.8488,5.6198,5.6853,3181727,0
2013-06-10,5.6581,5.6853,5.5602,5.571,3427249,0
2013-06-11,5.6147,5.631,5.3914,5.4567,13706108,0
2013-06-12,5.4567,5.4893,5.3642,5.3966,6761946,0
2013-06-13,5.3695,5.8217,5.3478,5.7998,8180197,0
2013-06-14,5.8106,5.9194,5.7289,5.7398,5424364,0
2013-06-17,5.7834,5.7998,5.5982,5.6255,7486349,0
2013-06-18,5.6364,5.7453,5.5274,5.7126,6320833,0
2013-06-19,5.7616,5.8269,5.511,5.5763,9656239,0
2013-06-20,5.5002,5.5331,5.3804,5.4239,11548489,0
2013-06-21,5.4465,5.5029,5.255,5.2661,11378703,0
2013-06-24,5.1984,5.2039,4.9673,5.0463,10033633,0
2013-06-25,5.0744,5.1251,4.9953,5.0744,5027543,0
2013-06-26,5.1081,5.1534,5.0405,5.1081,6193546,0
2013-06-27,5.142,5.2378,5.1306,5.2154,3656345,0
2013-06-28,5.2154,5.2266,5.1306,5.1928,5424564,0
2013-07-01,5.2209,5.2604,5.1702,5.176,3065023,0
2013-07-02,5.1702,5.2209,5.0856,5.1139,2818072,0
2013-07-03,5.0968,5.0968,5.0238,5.0517,2098223,0
2013-07-05,5.0517,5.0517,4.5614,4.7135,13706468,0
2013-07-08,4.6684,4.798,4.6684,4.7248,5782253,0
2013-07-09,4.7248,4.7869,4.6739,4.7023,5339678,0
2013-07-10,4.6853,4.7135,4.6234,4.6627,5324202,0
2013-07-11,4.6853,4.9448,4.6853,4.9222,7192541,0
2013-07-12,4.9503,4.9729,4.8828,4.8884,4579014,0
2013-07-15,4.877,4.9335,4.8714,4.9278,3710838,0
2013-07-16,4.9278,4.9503,4.8658,4.9107,4380603,0
2013-07-17,4.9786,5.0687,4.9392,5.0125,6304508,0
2013-07-18,5.018,5.035,4.7923,4.9335,11551210,0
2013-07-19,4.9166,4.9615,4.8546,4.9392,7455252,0
2013-07-22,4.9335,5.0125,4.9053,4.9166,4657932,0
2013-07-23,4.8997,4.9392,4.8658,4.8828,3319811,0
2013-07-24,4.8714,4.877,4.7023,4.7305,4098208,0
2013-07-25,4.7079,4.7643,4.6684,4.7079,3743367,0
2013-07-26,4.6965,4.7643,4.6797,4.7361,2583975,0
2013-07-29,4.7191,4.753,4.7079,4.7248,2550445,0
2013-07-30,4.7584,4.8546,4.7584,4.7754,4105458,0
2013-07-31,4.753,4.7699,4.5614,4.6797,4855348,0
2013-08-01,4.7023,4.7079,4.4711,4.4824,7704369,0
2013-08-02,4.4937,4.5614,4.4767,4.4824,6341278,0
2013-08-05,4.4654,4.4767,4.3698,4.4091,6111894,0
2013-08-06,4.3978,4.4429,4.3359,4.364,3246171,0
2013-08-07,4.364,4.4147,4.3189,4.3978,3569286,0
2013-08-08,4.4147,4.4994,4.4035,4.4654,2604802,0
2013-08-09,4.4654,4.4882,4.4091,4.4598,1859725,0
2013-08-12,4.4598,4.612,4.4543,4.6064,7124634,0
2013-08-13,4.5388,4.6176,4.4882,4.4994,6807528,0
2013-08-14,4.4882,4.5782,4.4882,4.5727,3217543,0
2013-08-15,4.4767,4.4882,4.3698,4.4035,6874604,0
2013-08-16,4.3809,4.4429,4.1666,4.1892,8124444,0
2013-08-19,4.1666,4.1892,3.8453,3.8621,16320098,0
2013-08-20,3.8621,3.9637,3.8171,3.9297,14878125,0
2013-08-21,3.8904,3.9186,3.8002,3.8734,7234503,0
2013-08-22,3.8904,3.9128,3.834,3.896,3798753,0
2013-08-23,3.9297,4.2964,3.9242,4.2738,11226159,0
2013-08-26,4.2907,4.3132,4.2117,4.2343,3832471,0
2013-08-27,4.2117,4.4147,4.2117,4.4035,5161749,0
2013-08-28,4.3865,4.4147,4.3359,4.3809,5090678,0
2013-08-29,4.3753,4.4429,4.3244,4.4316,2518645,0
2013-08-30,4.4147,4.4824,4.3244,4.3303,3574733,0
2013-09-03,4.3417,4.3594,4.189,4.2477,8217154,0
2013-09-04,4.2361,4.3886,4.2301,4.3476,4572366,0
2013-09-05,4.3476,4.3594,4.2125,4.2185,7535732,0
2013-09-06,4.3476,4.4063,4.2948,4.3124,5772375,0
2013-09-09,4.3359,4.3978,4.3189,4.3698,3555513,0
2013-09-10,4.459,4.5238,4.3652,4.3769,5922364,0
2013-09-11,4.3809,4.5106,4.3698,4.4824,8032998,0
2013-09-12,4.5106,4.5671,4.4711,4.4767,7925432,0
2013-09-13,4.5063,4.5827,4.4652,4.5298,7767213,0
2013-09-16,4.5951,4.6853,4.5388,4.5671,4987449,0
2013-09-17,4.5767,4.6414,4.5356,4.5532,3987829,0
2013-09-18,4.5473,4.8528,4.5416,4.8057,12037126,0
2013-09-19,4.8589,4.9762,4.6884,4.753,13477846,0
2013-09-20,4.7236,4.7352,4.6414,4.6708,8690129,0
2013-09-23,4.6708,4.7647,4.6473,4.7003,5604990,0
2013-09-24,4.7062,4.7824,4.6884,4.7588,6810565,0
2013-09-25,4.7708,4.8295,4.7352,4.8295,4268960,0
2013-09-26,4.8176,4.8411,4.7178,4.7588,4958245,0
2013-09-27,4.7588,4.8,4.7062,4.7471,3666095,0
2013-09-30,4.7062,4.7883,4.7003,4.7766,3623749,0
2013-10-01,4.7588,4.8411,4.7295,4.8353,6607915,0
2013-10-02,4.7941,4.9175,4.7883,4.8589,4105540,0
2013-10-03,4.8411,4.8646,4.7708,4.8,2880873,0
2013-10-04,4.7824,4.8353,4.7352,4.7883,6701459,0
2013-10-07,4.7766,4.8704,4.7647,4.8234,4914015,0
2013-10-08,4.8176,4.8411,4.7062,4.7352,5153065,0
2013-10-09,4.7295,4.8176,4.7119,4.7647,6770932,0
2013-10-10,4.8234,4.8295,4.7471,4.7824,4790644,0
2013-10-11,4.8295,4.8471,4.7941,4.8353,5774359,0
2013-10-14,4.8057,4.8353,4.7119,4.7412,5661345,0
2013-10-15,4.7236,4.8,4.7119,4.7883,5963663,0
2013-10-16,4.8118,4.9057,4.7766,4.8589,6335450,0
2013-10-17,4.9705,5.0409,4.8824,4.9645,12169036,0
2013-10-18,5.0234,5.029,4.9585,4.9881,8058806,0
2013-10-21,5.0115,5.0526,4.994,5.0175,15878347,0
2013-10-22,5.0526,5.2172,5.0467,5.1996,9793613,0
2013-10-23,5.1821,5.2172,5.1232,5.129,5550729,0
2013-10-24,5.1702,5.1937,5.0879,5.0996,5910823,0
2013-10-25,5.1525,5.1879,5.1055,5.1467,6667827,0
2013-10-28,5.1467,5.1702,5.0879,5.1232,4061714,0
2013-10-29,5.0644,5.0762,4.9234,4.9881,7775511,0
2013-10-30,5.0115,5.0762,4.9645,5.0115,4585045,0
2013-10-31,5.0175,5.0409,4.9705,4.9881,3684494,0
2013-11-01,4.9762,5.0234,4.9469,5.0115,3916019,0
2013-11-04,5.0056,5.0409,4.9585,4.9881,6015468,0
2013-11-05,4.9705,4.9997,4.8646,4.8763,9518418,0
2013-11-06,4.894,4.9585,4.8882,4.9117,4866024,0
2013-11-07,4.9175,4.9705,4.8882,4.9585,3504853,0
2013-11-08,4.8998,4.9057,4.6589,4.7178,8887166,0
2013-11-11,4.7062,4.7295,4.6648,4.6943,4171527,0
2013-11-12,4.6708,4.7295,4.6589,4.7295,4721440,0
2013-11-13,4.7062,4.8118,4.7062,4.8057,7626216,0
2013-11-14,4.8176,4.9351,4.8,4.9057,4441679,0
2013-11-15,4.894,4.9527,4.8589,4.8589,2856933,0
2013-11-18,4.8646,4.8882,4.8057,4.8118,3450406,0
2013-11-19,4.8,4.8471,4.7178,4.7352,3246344,0
2013-11-20,4.7471,4.7824,4.6766,4.7178,4528727,0
2013-11-21,4.7178,4.7412,4.6708,4.6943,4623239,0
2013-11-22,4.6884,4.7352,4.6589,4.7236,5039903,0
2013-11-25,4.7119,4.8295,4.7119,4.7824,4145759,0
2013-11-26,4.7824,4.8,4.6884,4.6943,3608086,0
2013-11-27,4.6943,4.7295,4.6884,4.7062,4245569,0
2013-11-29,4.7178,4.7412,4.7003,4.7003,1550845,0
2013-12-02,4.7003,4.7003,4.5827,4.5885,3955996,0
2013-12-03,4.5885,4.6061,4.5063,4.5473,5420224,0
2013-12-04,4.4768,4.4827,4.3769,4.4181,8284813,0
2013-12-05,4.3946,4.4181,4.3652,4.4063,5377845,0
2013-12-06,4.4181,4.4474,4.3182,4.3709,5421205,0
2013-12-09,4.4006,4.5122,4.3828,4.4946,6127238,0
2013-12-10,4.5356,4.6473,4.5356,4.5827,4097304,0
2013-12-11,4.5767,4.5767,4.459,4.4946,5727545,0
2013-12-12,4.4768,4.5179,4.4123,4.4827,6118279,0
2013-12-13,4.4766,4.5379,4.4766,4.495,4611344,0
2013-12-16,4.5011,4.5132,4.4276,4.446,5807937,0
2013-12-17,4.4153,4.5195,4.4153,4.5195,3963956,0
2013-12-18,4.5132,4.6114,4.4215,4.5748,5852477,0
2013-12-19,4.5502,4.5502,4.446,4.4584,5004964,0
2013-12-20,4.4827,4.5994,4.4706,4.5808,9393259,0
2013-12-23,4.5626,4.7404,4.5502,4.7159,9938254,0
2013-12-24,4.679,4.7219,4.6606,4.6606,1936769,0
2013-12-26,4.667,4.685,4.6114,4.6237,3852352,0
2013-12-27,4.6484,4.6545,4.5441,4.5562,4240059,0
2013-12-30,4.5441,4.5808,4.495,4.5072,5643250,0
2013-12-31,4.4888,4.5932,4.4888,4.5442,4848064,0
2014-01-02,4.5502,4.6606,4.5379,4.6422,5035471,0
2014-01-03,4.6484,4.7343,4.6176,4.6975,3746940,0
2014-01-06,4.7036,4.7831,4.6975,4.7404,3793155,0
2014-01-07,4.7404,4.7831,4.7036,4.7463,6386774,0
2014-01-08,4.7219,4.7219,4.636,4.673,5198757,0
2014-01-09,4.6913,4.7098,4.6114,4.6237,3390570,0
2014-01-10,4.6484,4.7343,4.636,4.7219,4973666,0
2014-01-13,4.7036,4.8199,4.6975,4.8138,4266964,0
2014-01-14,4.8078,4.8078,4.673,4.6975,3301104,0
2014-01-15,4.6913,4.7098,4.673,4.679,2561045,0
2014-01-16,4.673,4.7098,4.6422,4.6484,3174331,0
2014-01-17,4.6606,4.685,4.6237,4.6606,4557165,0
2014-01-21,4.673,4.7343,4.667,4.6975,2893801,0
2014-01-22,4.6913,4.7219,4.673,4.6913,2762672,0
2014-01-23,4.7098,4.8692,4.7098,4.8386,5631838,0
2014-01-24,4.8386,4.8935,4.8322,4.8692,3770299,0
2014-01-27,4.8692,4.8812,4.7343,4.8017,2897093,0
2014-01-28,4.7955,4.8447,4.7585,4.8017,3717125,0
2014-01-29,4.7831,4.8506,4.7343,4.8078,3430693,0
2014-01-30,4.8078,4.8506,4.7647,4.8322,4512771,0
2014-01-31,4.8386,4.9305,4.8078,4.8568,5086117,0
2014-02-03,4.8812,4.9735,4.826,4.9672,9705256,0
2014-02-04,4.9858,5.1145,4.9672,5.0408,8640280,0
2014-02-05,5.0285,5.1266,5.0162,5.096,6135220,0
2014-02-06,5.1266,5.1511,4.9795,5.0592,9697419,0
2014-02-07,5.096,5.1449,5.0836,5.1145,4593129,0
2014-02-10,5.1205,5.1511,5.0592,5.1389,4465499,0
2014-02-11,5.188,5.237,5.0774,5.1758,8303284,0
2014-02-12,5.1636,5.1943,5.1266,5.1449,3475973,0
2014-02-13,5.1449,5.28,5.1389,5.2677,4392980,0
2014-02-14,5.2737,5.3045,5.231,5.2677,2866434,0
2014-02-18,5.2555,5.4026,5.231,5.4026,4185795,0
2014-02-19,5.3966,5.4762,5.3229,5.3291,4559798,0
2014-02-20,5.3229,5.3781,5.2737,5.3106,2609995,0
2014-02-21,5.2861,5.3475,5.2677,5.2861,3650743,0
2014-02-24,5.3045,5.3351,5.2737,5.3045,2957466,0
2014-02-25,5.3229,5.3596,5.2921,5.3291,3496404,0
2014-02-26,5.3351,5.4273,5.3291,5.4211,3774821,0
2014-02-27,5.4456,5.4456,5.3719,5.4026,2955618,0
2014-02-28,5.4148,5.4395,5.3596,5.3966,5212385,0
2014-03-03,5.4087,5.4578,5.4026,5.4332,4297646,0
2014-03-04,5.4394,5.4518,5.3781,5.4332,5589183,0
2014-03-05,5.4518,5.4639,5.4273,5.4394,3347963,0
2014-03-06,5.4332,5.4639,5.3843,5.3843,4542389,0
2014-03-07,5.3412,5.3412,5.182,5.1943,8115903,0
2014-03-10,5.2125,5.2616,5.1943,5.2555,4297609,0
2014-03-11,5.28,5.2921,5.2249,5.237,2671829,0
2014-03-12,5.2555,5.3658,5.237,5.3658,3600667,0
2014-03-13,5.3658,5.4762,5.3658,5.4639,7674240,0
2014-03-14,5.4762,5.556,5.4394,5.4701,4937814,0
2014-03-17,5.4639,5.4824,5.4026,5.4148,3250999,0
2014-03-18,5.4026,5.4518,5.3658,5.4148,4503212,0
2014-03-19,5.4148,5.4762,5.2003,5.2493,11438943,0
2014-03-20,5.2616,5.2985,5.182,5.237,7915149,0
2014-03-21,5.2689,5.3453,5.256,5.3263,5855492,0
2014-03-24,5.3072,5.3135,5.2497,5.2624,4978361,0
2014-03-25,5.2689,5.3007,5.2497,5.2879,6268204,0
2014-03-26,5.2879,5.3007,5.1605,5.1798,4601573,0
2014-03-27,5.167,5.2817,5.1605,5.237,4375269,0
2014-03-28,5.237,5.2879,5.218,5.2497,2054584,0
2014-03-31,5.2497,5.2879,5.2116,5.2624,3018099,0
2014-04-01,5.2624,5.3007,5.218,5.2879,3058386,0
2014-04-02,5.2879,5.3135,5.2433,5.2942,3276459,0
2014-04-03,5.2879,5.3199,5.2624,5.2879,2243860,0
2014-04-04,5.3135,5.4026,5.3072,5.3263,3676077,0
2014-04-07,5.3389,5.4664,5.3389,5.4409,3525264,0
2014-04-08,5.4536,5.5109,5.4473,5.4855,3543014,0
2014-04-09,5.4664,5.5109,5.4345,5.4919,3174952,0
2014-04-10,5.4919,5.5938,5.4919,5.5429,3580465,0
2014-04-11,5.5109,5.6512,5.5047,5.5874,5498686,0
2014-04-14,5.5938,5.6383,5.5556,5.5938,3503097,0
2014-04-15,5.5874,5.6383,5.5747,5.6257,3875669,0
2014-04-16,5.6257,5.6319,5.5874,5.6003,2458282,0
2014-04-17,5.5874,5.6193,5.5172,5.5556,3995601,0
2014-04-21,5.5618,5.6512,5.5556,5.5618,4311845,0
2014-04-22,5.5874,5.6257,5.4982,5.4982,8958346,0
2014-04-23,5.5172,5.5556,5.4982,5.5047,4719086,0
2014-04-24,5.5109,5.5429,5.46,5.4982,2520642,0
2014-04-25,5.5047,5.5492,5.4536,5.4728,5489132,0
2014-04-28,5.4664,5.5047,5.3899,5.4219,4297492,0
2014-04-29,5.4219,5.4282,5.3517,5.3836,3257379,0
2014-04-30,5.3708,5.4919,5.3645,5.4792,3228597,0
2014-05-01,5.4919,5.4919,5.4409,5.4855,4389850,0
2014-05-02,5.46,5.5365,5.4409,5.5303,5711920,0
2014-05-05,5.5172,5.5365,5.4728,5.4855,2027414,0
2014-05-06,5.4855,5.5047,5.4473,5.4919,2424910,0
2014-05-07,5.4982,5.5812,5.4855,5.5556,4917067,0
2014-05-08,5.5238,5.5618,5.4855,5.5238,3075375,0
2014-05-09,5.5047,5.5747,5.4982,5.5238,2385699,0
2014-05-12,5.5303,5.5492,5.4982,5.5238,2408217,0
2014-05-13,5.5238,5.5683,5.4855,5.5047,2820655,0
2014-05-14,5.5238,5.5747,5.5172,5.5618,2340965,0
2014-05-15,5.5556,5.6512,5.5492,5.6447,3724739,0
2014-05-16,5.6257,5.6894,5.6065,5.6766,3726350,0
2014-05-19,5.6766,5.7214,5.6447,5.7148,1752675,0
2014-05-20,5.7084,5.7214,5.6512,5.6894,2430504,0
2014-05-21,5.683,5.6894,5.6383,5.6703,1983620,0
2014-05-22,5.6703,5.7214,5.6639,5.6894,2668998,0
2014-05-23,5.7021,5.7658,5.6957,5.7595,1759928,0
2014-05-27,5.7595,5.8614,5.7531,5.8487,4136628,0
2014-05-28,5.8614,5.9061,5.8423,5.8487,3980242,0
2014-05-29,5.8677,5.9251,5.8167,5.8167,3453202,0
2014-05-30,5.8232,5.8934,5.8039,5.8868,3381149,0
2014-06-02,5.9251,5.9251,5.8359,5.8359,4238910,0
2014-06-03,5.8423,5.8423,5.7722,5.7979,3241068,0
2014-06-04,5.7979,5.8039,5.7402,5.7658,2462708,0
2014-06-05,5.7784,5.8039,5.7658,5.7915,3119259,0
2014-06-06,5.8167,5.8677,5.8039,5.8103,3630547,0
2014-06-09,5.8167,5.8614,5.7851,5.8487,5651491,0
2014-06-10,5.8614,5.8805,5.7979,5.8039,2675840,0
2014-06-11,5.8103,5.8552,5.7851,5.8232,3171949,0
2014-06-12,5.8295,5.874,5.8103,5.8614,2930022,0
2014-06-13,5.8552,5.8934,5.8167,5.8552,3217852,0
2014-06-16,5.8934,5.8997,5.8552,5.8677,3797685,0
2014-06-17,5.8614,5.8934,5.7784,5.7851,4091883,0
2014-06-18,5.8103,5.8359,5.7784,5.8039,4180451,0
2014-06-19,5.8359,5.8487,5.8039,5.8359,5113646,0
2014-06-20,5.8558,5.8756,5.7896,5.8227,7154828,0
2014-06-23,5.8426,5.8689,5.816,5.8293,3179527,0
2014-06-24,5.8426,5.8689,5.8095,5.8293,3099953,0
2014-06-25,5.816,5.8558,5.7896,5.816,2993072,0
2014-06-26,5.8029,5.8492,5.8029,5.8359,2538285,0
2014-06-27,5.8293,5.8756,5.8227,5.8426,2818744,0
2014-06-30,5.8359,5.9745,5.8359,5.9547,4928995,0
2014-07-01,5.9415,5.9415,5.8293,5.8359,3332246,0
2014-07-02,5.8227,5.8492,5.717,5.7699,5308927,0
2014-07-03,5.7501,5.7566,5.6908,5.7501,1528397,0
2014-07-07,5.7435,5.7435,5.6908,5.717,2311659,0
2014-07-08,5.737,5.8029,5.7239,5.7896,2242396,0
2014-07-09,5.7896,5.8095,5.7305,5.7962,1698328,0
2014-07-10,5.7962,5.8492,5.7699,5.7764,1565664,0
2014-07-11,5.7764,5.8095,5.7632,5.8029,2511962,0
2014-07-14,5.7962,5.8558,5.7764,5.8029,1439743,0
2014-07-15,5.816,5.8293,5.7501,5.7896,1995902,0
2014-07-16,5.8095,5.8359,5.7764,5.816,1949983,0
2014-07-17,5.8359,5.8558,5.7962,5.8293,4793407,0
2014-07-18,5.8227,5.9347,5.8227,5.9151,4298029,0
2014-07-21,5.9151,5.9614,5.8756,5.9415,2649229,0
2014-07-22,6.067,6.0867,6.0011,6.0011,5953399,0
2014-07-23,6.0472,6.067,6.0209,6.0274,3822808,0
2014-07-24,6.034,6.0472,5.9812,6.0011,4383003,0
2014-07-25,6.0011,6.034,5.9812,6.0076,3371727,0
2014-07-28,6.0142,6.0603,6.0076,6.0142,3804949,0
2014-07-29,6.0407,6.0537,6.0142,6.0142,2171785,0
2014-07-30,6.0076,6.0142,5.8756,5.9018,3378943,0
2014-07-31,5.8689,5.9151,5.8029,5.8624,3618408,0
2014-08-01,5.8756,5.948,5.8756,5.9018,2948770,0
2014-08-04,5.8823,5.9547,5.8823,5.948,2402282,0
2014-08-05,5.948,5.968,5.9018,5.9547,2140034,0
2014-08-06,5.9547,6.0076,5.9547,5.9945,1394319,0
2014-08-07,6.0076,6.0603,5.9945,6.0407,2679179,0
2014-08-08,6.0407,6.067,6.0142,6.0407,2992852,0
2014-08-11,6.0603,6.0735,6.034,6.0603,2564751,0
2014-08-12,6.0603,6.0735,6.0407,6.0603,1937186,0
2014-08-13,6.067,6.0933,6.0472,6.067,2280584,0
2014-08-14,6.0735,6.1001,6.0603,6.1001,1463090,0
2014-08-15,6.1132,6.1329,6.0933,6.1001,3628056,0
2014-08-18,6.1263,6.1263,6.0802,6.1198,2373482,0
2014-08-19,6.1263,6.1858,6.1198,6.1263,4623573,0
2014-08-20,6.1263,6.1529,6.0933,6.1329,2376240,0
2014-08-21,6.1396,6.1727,6.1329,6.1462,2461820,0
2014-08-22,6.1529,6.1661,6.1065,6.1263,1721116,0
2014-08-25,6.1462,6.1727,6.1263,6.1661,2284799,0
2014-08-26,6.1727,6.1727,6.1396,6.1661,2199332,0
2014-08-27,6.1727,6.1727,6.1529,6.1661,1297917,0
2014-08-28,6.1661,6.1989,6.1593,6.1661,2297567,0
2014-08-29,6.1792,6.2255,6.1529,6.2255,2720058,0
2014-09-02,6.232,6.232,6.1792,6.1989,2377868,0
2014-09-03,6.1727,6.2057,6.1661,6.1661,3320951,0
2014-09-04,6.1593,6.1661,6.0867,6.0933,2776374,0
2014-09-05,6.0933,6.1924,6.0867,6.1792,2222747,0
2014-09-08,6.1792,6.1989,6.1462,6.1858,1889668,0
2014-09-09,6.1858,6.2057,6.1198,6.1263,2433200,0
2014-09-10,6.0537,6.067,5.9812,6.0209,5232630,0
2014-09-11,6.034,6.1329,6.034,6.1198,4223226,0
2014-09-12,6.1065,6.1065,5.9812,5.9879,6167607,0
2014-09-15,6.0076,6.0209,5.948,5.968,3169146,0
2014-09-16,5.968,6.0076,5.9283,5.9812,2354408,0
2014-09-17,6.0011,6.0209,5.968,5.9812,2267639,0
2014-09-18,5.9879,6.0076,5.8756,5.9151,4045446,0
2014-09-19,5.9415,5.9614,5.8954,5.9415,8828766,0
2014-09-22,5.9483,5.9825,5.8255,5.8324,6564420,0
2014-09-23,5.8393,5.8461,5.7708,5.7777,4533950,0
2014-09-24,5.7846,5.8529,5.7777,5.8324,3252166,0
2014-09-25,5.8255,5.8529,5.7982,5.8187,3681837,0
2014-09-26,5.8119,5.8119,5.7503,5.7777,2784283,0
2014-09-29,5.7777,5.7777,5.7023,5.7503,3145926,0
2014-09-30,5.7572,5.7572,5.6274,5.6274,3154604,0
2014-10-01,5.648,5.7708,5.6341,5.7572,3877334,0
2014-10-02,5.7367,5.7777,5.6751,5.7023,2282965,0
2014-10-03,5.7023,5.7162,5.6751,5.6956,1311349,0
2014-10-06,5.6821,5.7641,5.6821,5.73,1672974,0
2014-10-07,5.73,5.8324,5.7094,5.805,3180167,0
2014-10-08,5.7982,5.9893,5.7915,5.9893,4439465,0
2014-10-09,5.9893,6.0713,5.9619,5.9688,3756577,0
2014-10-10,5.9619,6.0302,5.9346,5.9415,2737009,0
2014-10-13,5.9619,6.1057,5.9483,6.0713,3534428,0
2014-10-14,6.0987,6.1192,6.044,6.0987,3488031,0
2014-10-15,6.0851,6.2148,6.0098,6.0578,6291675,0
2014-10-16,6.0302,6.0851,5.9415,6.044,4129369,0
2014-10-17,6.0578,6.1124,6.0236,6.0578,2157234,0
2014-10-20,6.0578,6.1057,6.0508,6.1057,2857331,0
2014-10-21,6.0508,6.1464,6.0236,6.1192,2741985,0
2014-10-22,6.1328,6.1736,6.0781,6.0917,2375836,0
2014-10-23,6.0987,6.1396,6.0851,6.1124,1713385,0
2014-10-24,6.1124,6.1124,6.0578,6.1057,1732604,0
2014-10-27,6.1057,6.1396,6.0781,6.1396,1221053,0
2014-10-28,6.1464,6.1736,6.1124,6.167,2380329,0
2014-10-29,6.1736,6.1875,6.0031,6.0578,3640597,0
2014-10-30,6.0578,6.1124,6.0371,6.1124,2452649,0
2014-10-31,6.1328,6.1396,6.0713,6.0987,3588584,0
2014-11-03,6.1057,6.1601,6.0781,6.1124,1966629,0
2014-11-04,6.1192,6.1396,6.044,6.0987,1304832,0
2014-11-05,6.1192,6.1192,6.044,6.0851,1545950,0
2014-11-06,6.0713,6.0987,6.044,6.0578,1868597,0
2014-11-07,6.0578,6.1532,6.044,6.1464,2698311,0
2014-11-10,6.1464,6.1736,6.1057,6.1464,2686421,0
2014-11-11,6.1396,6.1875,6.1057,6.1601,2376298,0
2014-11-12,6.1601,6.1736,6.1192,6.1601,1103377,0
2014-11-13,6.1736,6.2011,6.1396,6.1806,2223205,0
2014-11-14,6.1736,6.2079,6.1532,6.1806,1416059,0
2014-11-17,6.167,6.2352,6.1532,6.2148,1602620,0
2014-11-18,6.2284,6.2556,6.1875,6.2421,1171703,0
2014-11-19,6.2352,6.2421,6.1806,6.2148,1198771,0
2014-11-20,6.2216,6.2625,6.1942,6.2556,1159668,0
2014-11-21,6.2829,6.2829,6.2148,6.2216,1569192,0
2014-11-24,6.2352,6.2625,6.2011,6.2625,1726635,0
2014-11-25,6.2762,6.2829,6.249,6.2694,1491235,0
2014-11-26,6.2829,6.3172,6.2625,6.3103,1187935,0
2014-11-28,6.3172,6.3445,6.2966,6.3034,1282049,0
2014-12-01,6.3103,6.3309,6.2625,6.2898,1769340,0
2014-12-02,6.2898,6.3309,6.249,6.3103,875869,0
2014-12-03,6.3172,6.3513,6.3034,6.3376,1849855,0
2014-12-04,6.3376,6.3445,6.2898,6.3172,1487055,0
2014-12-05,6.2966,6.3103,6.2216,6.249,2075175,0
2014-12-08,6.2352,6.2762,6.0371,6.167,2294452,0
2014-12-09,6.1532,6.2829,6.1396,6.2829,2710003,0
2014-12-10,6.2829,6.2966,6.2148,6.2216,2375744,0
2014-12-11,6.2284,6.2694,6.1806,6.249,2155250,0
2014-12-12,6.2352,6.2625,6.2216,6.2556,2005028,0
2014-12-15,6.2625,6.2829,6.1806,6.2011,3154785,0
2014-12-16,6.2148,6.2625,6.1875,6.2079,3541783,0
2014-12-17,6.2421,6.249,6.1875,6.2352,4703992,0
2014-12-18,6.2635,6.32,6.1928,6.2068,5234030,0
2014-12-19,6.2068,6.2564,6.1716,6.1998,6744909,0
2014-12-22,6.2141,6.2775,6.2068,6.2705,1773885,0
2014-12-23,6.2917,6.2989,6.1928,6.2211,2192049,0
2014-12-24,6.2141,6.2282,6.1151,6.1646,1888879,0
2014-12-26,6.1576,6.2493,6.1576,6.2493,953496,0
2014-12-29,6.2493,6.3342,6.2352,6.2917,2336788,0
2014-12-30,6.2917,6.3129,6.2141,6.2493,1336097,0
2014-12-31,6.2635,6.3057,6.1505,6.1576,1919148,0
2015-01-02,6.1857,6.2564,6.1434,6.2493,1725230,0
2015-01-05,6.2282,6.2846,6.1928,6.2775,1953549,0
2015-01-06,6.2917,6.3411,6.2493,6.2917,1820330,0
2015-01-07,6.2989,6.32,6.2564,6.2846,1560651,0
2015-01-08,6.2846,6.2917,6.2141,6.2564,1411307,0
2015-01-09,6.2493,6.2705,6.2141,6.2635,1420263,0
2015-01-12,6.2493,6.2564,6.1788,6.2282,1647727,0
2015-01-13,6.2211,6.2352,6.1505,6.1857,2327092,0
2015-01-14,6.1434,6.2917,6.1223,6.2846,5070149,0
2015-01-15,6.3057,6.4048,6.2635,6.3834,3690193,0
2015-01-16,6.3906,6.4119,6.3342,6.3977,3799335,0
2015-01-20,6.4189,6.4189,6.2493,6.2775,2534712,0
2015-01-21,6.2775,6.2775,6.1716,6.2282,2432236,0
2015-01-22,6.2564,6.3693,6.2422,6.3623,2280152,0
2015-01-23,6.3623,6.3906,6.2705,6.3129,2711499,0
2015-01-26,6.2917,6.3551,6.2493,6.3482,2298570,0
2015-01-27,6.32,6.3482,6.2705,6.2989,2765435,0
2015-01-28,6.3129,6.3342,6.2775,6.2989,1687477,0
2015-01-29,6.3057,6.3129,6.2068,6.2775,2000893,0
2015-01-30,6.2422,6.2846,6.2211,6.2422,2034951,0
2015-02-02,6.1857,6.2352,6.0235,6.0657,4681327,0
2015-02-03,6.0445,6.1505,6.0021,6.1505,3579835,0
2015-02-04,6.1434,6.1434,6.0021,6.0657,3144473,0
2015-02-05,6.0728,6.1363,6.0517,6.1363,1945518,0
2015-02-06,6.1223,6.1363,6.0445,6.0941,2478561,0
2015-02-09,6.0869,6.1434,6.0798,6.1082,1915140,0
2015-02-10,6.1082,6.1223,6.0517,6.0798,2294628,0
2015-02-11,6.0657,6.1363,6.0657,6.0869,1613359,0
2015-02-12,6.1434,6.2068,6.1223,6.1716,2961038,0
2015-02-13,6.1998,6.2141,6.1646,6.1998,1763606,0
2015-02-17,6.1998,6.2635,6.1788,6.1857,2027828,0
2015-02-18,6.1998,6.2352,6.1434,6.2352,2467044,0
2015-02-19,6.2282,6.2775,6.1788,6.2211,2269247,0
2015-02-20,6.2352,6.2989,6.2352,6.2846,2474180,0
2015-02-23,6.2846,6.32,6.2282,6.3057,2480091,0
2015-02-24,6.2846,6.3551,6.2422,6.3551,3071805,0
2015-02-25,6.3411,6.4119,6.3342,6.3906,2824703,0
2015-02-26,6.3834,6.4189,6.3551,6.3977,4512228,0
2015-02-27,6.3906,6.447,6.3551,6.4189,4964439,0
2015-03-02,6.4399,6.4541,6.3906,6.4189,2345008,0
2015-03-03,6.4048,6.4189,6.3764,6.3906,3368886,0
2015-03-04,6.3906,6.4258,6.3834,6.4119,1862667,0
2015-03-05,6.4258,6.4541,6.3977,6.4119,2509281,0
2015-03-06,6.3551,6.3693,6.2211,6.2282,3825455,0
2015-03-09,6.2564,6.2846,6.1646,6.1857,2568619,0
2015-03-10,6.1788,6.2989,6.1434,6.2846,2753994,0
2015-03-11,6.2775,6.2846,6.1928,6.2141,2768862,0
2015-03-12,6.2352,6.2564,6.1998,6.2564,2114741,0
2015-03-13,6.2705,6.2775,6.1998,6.2775,2270799,0
2015-03-16,6.2989,6.3764,6.2846,6.3342,2080470,0
2015-03-17,6.3482,6.4048,6.3342,6.4048,2906513,0
2015-03-18,6.4048,6.5672,6.3834,6.5105,6397330,0
2015-03-19,6.4812,6.5617,6.4595,6.5324,3728520,0
2015-03-20,6.5178,6.5617,6.5178,6.5471,3844813,0
2015-03-23,6.5544,6.6566,6.5398,6.6493,3681935,0
2015-03-24,6.6275,6.642,6.5471,6.5617,1795756,0
2015-03-25,6.5617,6.6275,6.496,6.5105,1972908,0
2015-03-26,6.5035,6.5836,6.4668,6.474,4296689,0
2015-03-27,6.4888,6.5471,6.4668,6.496,2341458,0
2015-03-30,6.496,6.5398,6.474,6.5105,1705468,0
2015-03-31,6.4888,6.5324,6.4812,6.5035,1916771,0
2015-04-01,6.5035,6.5836,6.4812,6.5398,1563118,0
2015-04-02,6.5324,6.5689,6.5178,6.5617,2054427,0
2015-04-06,6.5689,6.642,6.5689,6.6275,1724513,0
2015-04-07,6.62,6.642,6.5764,6.5982,1130057,0
2015-04-08,6.6055,6.62,6.5689,6.6128,1111130,0
2015-04-09,6.6128,6.6275,6.5689,6.5836,794287,0
2015-04-10,6.6128,6.6566,6.6055,6.6275,1853299,0
2015-04-13,6.6347,6.6784,6.62,6.6347,1229777,0
2015-04-14,6.642,6.6712,6.6055,6.6566,1339248,0
2015-04-15,6.6712,6.6784,6.642,6.6566,1411036,0
2015-04-16,6.6566,6.6784,6.62,6.6784,1048290,0
2015-04-17,6.6784,6.693,6.6493,6.6566,1541881,0
2015-04-20,6.6712,6.7005,6.6493,6.7005,3061182,0
2015-04-21,6.7005,6.7077,6.6493,6.6639,1708133,0
2015-04-22,6.6784,6.6784,6.6055,6.6347,1822505,0
2015-04-23,6.642,6.6639,6.5982,6.642,1948520,0
2015-04-24,6.6639,6.6858,6.6493,6.6784,1190812,0
2015-04-27,6.6639,6.7077,6.6566,6.7077,2128548,0
2015-04-28,6.7077,6.7077,6.62,6.62,2939631,0
2015-04-29,6.5982,6.5982,6.5035,6.5251,2419687,0
2015-04-30,6.5035,6.5471,6.4812,6.5105,3049650,0
2015-05-01,6.5035,6.5471,6.474,6.4888,1908377,0
2015-05-04,6.5178,6.5251,6.496,6.5105,1238548,0
2015-05-05,6.5178,6.5324,6.4375,6.4668,1962907,0
2015-05-06,6.474,6.4888,6.3865,6.3865,2495482,0
2015-05-07,6.3939,6.4303,6.3719,6.4159,1585759,0
2015-05-08,6.4668,6.5251,6.4523,6.4812,1870288,0
2015-05-11,6.4668,6.4888,6.4375,6.4449,2541077,0
2015-05-12,6.4229,6.474,6.3939,6.4449,1328411,0
2015-05-13,6.4523,6.474,6.4229,6.4229,1200734,0
2015-05-14,6.4523,6.5105,6.4375,6.496,1187581,0
2015-05-15,6.5035,6.5398,6.4812,6.5251,1197568,0
2015-05-18,6.5178,6.5251,6.474,6.5178,829659,0
2015-05-19,6.5035,6.5471,6.4888,6.5324,1080033,0
2015-05-20,6.5471,6.5544,6.5178,6.5324,737648,0
2015-05-21,6.5398,6.5544,6.5178,6.5544,1014266,0
2015-05-22,6.5617,6.5836,6.5398,6.5617,1222515,0
2015-05-26,6.5544,6.5617,6.496,6.5035,931031,0
2015-05-27,6.5035,6.5398,6.474,6.5251,1179225,0
2015-05-28,6.5105,6.5251,6.4812,6.5035,1313067,0
2015-05-29,6.5105,6.5689,6.5035,6.5324,1673135,0
2015-06-01,6.5617,6.5908,6.5105,6.5324,1921184,0
2015-06-02,6.5035,6.5105,6.4449,6.4668,3008681,0
2015-06-03,6.4668,6.4888,6.3865,6.4011,2768645,0
2015-06-04,6.3865,6.4229,6.3719,6.4011,1467762,0
2015-06-05,6.3575,6.4011,6.0653,6.3136,3180215,0
2015-06-08,6.3281,6.3281,6.2844,6.2916,2164443,0
2015-06-09,6.2697,6.3062,6.226,6.2332,2168761,0
2015-06-10,6.2332,6.2625,6.2187,6.226,2016106,0
2015-06-11,6.2553,6.3647,6.2332,6.3353,3134335,0
2015-06-12,6.3353,6.3792,6.2625,6.3062,1667791,0
2015-06-15,6.3209,6.3209,6.2553,6.2989,2248568,0
2015-06-16,6.2989,6.3575,6.2844,6.35,2460243,0
2015-06-17,6.2697,6.3062,6.2039,6.2478,5006526,0
2015-06-18,6.2554,6.3007,6.2402,6.2855,3471250,0
2015-06-19,6.2932,6.361,6.2704,6.346,4068810,0
2015-06-22,6.346,6.3685,6.2478,6.2704,1986430,0
2015-06-23,6.2629,6.2704,6.2026,6.2629,3681781,0
2015-06-24,6.2629,6.2629,6.2176,6.2176,1678972,0
2015-06-25,6.2101,6.2101,6.1497,6.1573,1982056,0
2015-06-26,6.1497,6.1648,5.9159,5.9385,5370610,0
2015-06-29,5.9309,5.9913,5.848,5.848,2598302,0
2015-06-30,5.8705,5.9082,5.8328,5.8328,2487626,0
2015-07-01,5.8328,5.8781,5.7274,5.8631,2861498,0
2015-07-02,5.8857,5.9685,5.8705,5.9007,1860795,0
2015-07-06,5.8857,5.9762,5.8781,5.9612,1452352,0
2015-07-07,6.0893,6.1573,6.0591,6.1422,2197808,0
2015-07-08,6.1271,6.1724,6.0971,6.1422,1504302,0
2015-07-09,6.1798,6.1798,6.0365,6.0365,1616418,0
2015-07-10,6.0518,6.0971,6.0139,6.0518,2259300,0
2015-07-13,6.0291,6.0518,5.9612,5.9838,2133135,0
2015-07-14,5.9838,6.0216,5.9309,5.9385,2217378,0
2015-07-15,5.9612,6.0139,5.9235,5.9913,3488890,0
2015-07-16,6.0064,6.0518,5.9612,5.9762,2144269,0
2015-07-17,5.9762,5.9913,5.9385,5.946,1107120,0
2015-07-20,5.9536,5.9612,5.8631,5.9007,1553069,0
2015-07-21,5.9007,5.9385,5.8631,5.8631,1321018,0
2015-07-22,5.8857,5.9082,5.8101,5.8254,1913408,0
2015-07-23,5.6594,5.7274,5.5462,5.6969,5668133,0
2015-07-24,5.6368,5.7274,5.5535,5.5762,3429769,0
2015-07-27,5.5535,5.7195,5.5535,5.6896,2118559,0
2015-07-28,5.682,5.8027,5.682,5.7875,2278120,0
2015-07-29,5.7801,5.8254,5.7348,5.8027,2209471,0
2015-07-30,5.7952,5.8328,5.7498,5.8328,1938987,0
2015-07-31,5.848,5.9007,5.8101,5.8555,1795859,0
2015-08-03,5.848,5.8857,5.8178,5.8781,4160730,0
2015-08-04,5.8631,5.8781,5.8101,5.8555,2744213,0
2015-08-05,5.8631,5.8933,5.8101,5.8254,2681397,0
2015-08-06,5.8328,5.8857,5.8101,5.8555,1699280,0
2015-08-07,5.8328,5.8631,5.7952,5.8027,1496349,0
2015-08-10,5.8027,5.8403,5.7875,5.8328,2582533,0
2015-08-11,5.8178,5.9235,5.8101,5.8933,1503804,0
2015-08-12,5.8705,5.9762,5.8555,5.946,1532396,0
2015-08-13,5.9309,5.9612,5.8933,5.9082,1203202,0
2015-08-14,5.8933,5.946,5.8781,5.946,941595,0
2015-08-17,5.9385,5.9988,5.9235,5.9913,937621,0
2015-08-18,5.9838,5.9913,5.9309,5.9536,709280,0
2015-08-19,5.9385,5.9762,5.8857,5.9612,866456,0
2015-08-20,5.946,6.0291,5.9235,5.9612,1333872,0
2015-08-21,5.8857,6.0064,5.8328,5.848,2157786,0
2015-08-24,5.6594,5.8933,5.5687,5.7046,3632350,0
2015-08-25,5.8027,5.8101,5.7046,5.7348,2583725,0
2015-08-26,5.7875,5.8328,5.7648,5.8027,2762501,0
2015-08-27,5.8254,5.9309,5.8027,5.9007,1803942,0
2015-08-28,5.9082,5.9385,5.848,5.8857,1363693,0
2015-08-31,5.8781,5.9235,5.8555,5.8933,2055874,0
2015-09-01,5.848,5.9235,5.8254,5.8933,2873823,0
2015-09-02,5.9235,5.9309,5.8328,5.848,2519981,0
2015-09-03,5.848,5.8933,5.8101,5.8328,1749076,0
2015-09-04,5.7952,5.8403,5.7195,5.7575,1465867,0
2015-09-08,5.7801,5.8101,5.7498,5.7952,1090954,0
2015-09-09,5.7875,5.8178,5.7422,5.7498,1752256,0
2015-09-10,5.7498,5.7724,5.682,5.7122,1388466,0
2015-09-11,5.7046,5.8328,5.7046,5.8254,1192733,0
2015-09-14,5.848,5.848,5.7274,5.7724,1918712,0
2015-09-15,5.7801,5.8101,5.7046,5.7952,2922064,0
2015-09-16,5.7952,5.8555,5.7648,5.8254,3127876,0
2015-09-17,5.8328,5.9536,5.7575,5.8857,3798000,0
2015-09-18,5.8623,5.948,5.831,5.8623,7947458,0
2015-09-21,5.87,5.9325,5.8623,5.9169,3037961,0
2015-09-22,5.9011,5.9325,5.8623,5.8778,1928670,0
2015-09-23,5.8936,5.9325,5.8778,5.8936,1166108,0
2015-09-24,5.8857,5.9169,5.8623,5.9091,1284572,0
2015-09-25,5.9091,5.9091,5.792,5.792,1799923,0
2015-09-28,5.7763,5.7763,5.6516,5.6905,2127050,0
2015-09-29,5.6826,5.7061,5.5968,5.6046,1993493,0
2015-09-30,5.6046,5.6826,5.5031,5.667,3468918,0
2015-10-01,5.6594,5.7374,5.6516,5.7217,1549981,0
2015-10-02,5.7217,5.7998,5.6983,5.7841,2226139,0
2015-10-05,5.792,5.9638,5.7686,5.9559,1607887,0
2015-10-06,5.9559,6.0261,5.9403,5.9948,1421490,0
2015-10-07,5.9948,6.1041,5.9794,6.0575,2325935,0
2015-10-08,6.0575,6.112,6.0104,6.1041,2203592,0
2015-10-09,6.112,6.151,6.073,6.1277,2104819,0
2015-10-12,6.1198,6.1822,6.1041,6.1198,1075655,0
2015-10-13,6.1198,6.1588,6.0806,6.0965,1226380,0
2015-10-14,6.1041,6.151,6.0806,6.1198,1377165,0
2015-10-15,6.112,6.19,6.034,6.1744,1979659,0
2015-10-16,6.1822,6.1979,6.151,6.19,1016668,0
2015-10-19,6.1822,6.2057,6.1277,6.1667,1595972,0
2015-10-20,6.1588,6.2135,6.1277,6.2135,932038,0
2015-10-21,6.2135,6.2446,6.1979,6.2214,1994646,0
2015-10-22,6.237,6.354,6.112,6.3228,3429463,0
2015-10-23,6.3307,6.354,6.276,6.276,1707430,0
2015-10-26,6.2837,6.2916,6.1979,6.2057,974392,0
2015-10-27,6.19,6.1979,6.0261,6.0575,1920474,0
2015-10-28,6.0575,6.1277,5.9948,6.1198,1738559,0
2015-10-29,6.1041,6.1041,6.0261,6.0496,1349750,0
2015-10-30,6.0496,6.0652,6.0027,6.0261,1464663,0
2015-11-02,6.0183,6.0806,6.0183,6.073,1216117,0
2015-11-03,6.0652,6.0806,6.0261,6.0496,1621340,0
2015-11-04,6.0496,6.073,6.0104,6.0261,1525566,0
2015-11-05,6.0261,6.034,5.9325,5.9559,1593541,0
2015-11-06,5.9091,5.9169,5.8155,5.8778,1672583,0
2015-11-09,5.8544,5.8936,5.8076,5.8155,1692086,0
2015-11-10,5.8232,5.9246,5.8232,5.9246,1172576,0
2015-11-11,5.9246,5.9715,5.9091,5.9169,649124,0
2015-11-12,5.9011,5.9403,5.8076,5.8389,1350262,0
2015-11-13,5.831,5.8778,5.8076,5.8389,1046005,0
2015-11-16,5.8389,5.9011,5.7998,5.9011,1041777,0
2015-11-17,5.8936,5.8936,5.8155,5.8155,1120821,0
2015-11-18,5.8155,5.8936,5.8076,5.87,1896644,0
2015-11-19,5.8857,5.9948,5.8857,5.9011,1662334,0
2015-11-20,5.9246,5.9246,5.8778,5.8936,993351,0
2015-11-23,5.9011,5.9325,5.87,5.9325,1768409,0
2015-11-24,5.9091,5.9873,5.9011,5.9794,1419055,0
2015-11-25,5.9638,5.9638,5.8623,5.8936,870753,0
2015-11-27,5.8857,5.9559,5.8778,5.9091,540360,0
2015-11-30,5.9169,5.948,5.8778,5.9169,1314009,0
2015-12-01,5.9246,5.9715,5.8857,5.9011,983593,0
2015-12-02,5.8936,5.9246,5.7374,5.7608,1832492,0
2015-12-03,5.7529,5.792,5.7138,5.7451,1577242,0
2015-12-04,5.7451,5.8155,5.7296,5.7451,1207038,0
2015-12-07,5.7296,5.7529,5.6436,5.667,1452748,0
2015-12-08,5.6281,5.6748,5.5735,5.6124,1319028,0
2015-12-09,5.589,5.6594,5.55,5.5578,2470698,0
2015-12-10,5.5578,5.6826,5.5578,5.6516,1620314,0
2015-12-11,5.6046,5.6516,5.5578,5.5813,1719727,0
2015-12-14,5.589,5.6281,5.472,5.5813,3272497,0
2015-12-15,5.6046,5.6826,5.55,5.6826,2123266,0
2015-12-16,5.6983,5.8857,5.6748,5.87,2637496,0
2015-12-17,5.8857,5.9246,5.831,5.9091,2224474,0
2015-12-18,5.8929,5.9494,5.8282,5.8929,6270528,0
2015-12-21,5.9171,5.9251,5.7717,5.8122,2217223,0
2015-12-22,5.8282,5.998,5.8122,5.9334,2121000,0
2015-12-23,5.9414,5.9818,5.9171,5.9818,1463347,0
2015-12-24,5.9738,6.0061,5.9494,5.9738,1037882,0
2015-12-28,5.9655,5.9818,5.8848,5.9091,1527115,0
2015-12-29,5.9334,5.9494,5.8605,5.9009,1088457,0
2015-12-30,5.9334,5.9334,5.8039,5.8122,1593670,0
2015-12-31,5.8122,5.8564,5.7595,5.7636,2125082,0
2016-01-04,5.7475,5.8444,5.6989,5.7958,2557964,0
2016-01-05,5.8122,5.9091,5.7756,5.8687,1473916,0
2016-01-06,5.8201,5.9171,5.8201,5.8525,2014350,0
2016-01-07,5.7958,5.8282,5.707,5.7231,2020865,0
2016-01-08,5.7311,5.7394,5.6504,5.6584,2166085,0
2016-01-11,5.6665,5.6988,5.618,5.6261,1165546,0
2016-01-12,5.6584,5.6665,5.5008,5.5291,1958906,0
2016-01-13,5.5372,5.5613,5.2906,5.3513,2617033,0
2016-01-14,5.3513,5.3593,5.1937,5.3029,2426153,0
2016-01-15,5.1735,5.222,5.028,5.2139,2872045,0
2016-01-19,5.2139,5.222,5.0684,5.1088,2462660,0
2016-01-20,5.0198,5.1249,4.7573,5.0684,5310694,0
2016-01-21,5.1168,5.1574,5.032,5.0602,1882760,0
2016-01-22,5.1168,5.3108,5.1168,5.2787,2729857,0
2016-01-25,5.2705,5.2866,5.1411,5.1493,1838515,0
2016-01-26,5.1493,5.3434,5.1493,5.319,2481786,0
2016-01-27,5.3029,5.3675,5.2623,5.3029,2438106,0
2016-01-28,5.3351,5.4442,5.319,5.4159,1719101,0
2016-01-29,5.4241,5.5697,5.4241,5.5697,2685800,0
2016-02-01,5.5372,5.5697,5.5049,5.5291,1983866,0
2016-02-02,5.4806,5.6261,5.4241,5.618,2156010,0
2016-02-03,5.6341,5.7717,5.618,5.7311,2685935,0
2016-02-04,5.7311,5.8687,5.715,5.8201,1667361,0
2016-02-05,5.7958,5.8362,5.7475,5.7475,1377366,0
2016-02-08,5.7231,5.8403,5.6909,5.7958,2917418,0
2016-02-09,5.7393,5.8039,5.6269,5.6504,1871332,0
2016-02-10,5.6584,5.6826,5.5697,5.5697,3435632,0
2016-02-11,5.5453,5.6909,5.4685,5.5049,2662200,0
2016-02-12,5.5291,5.5453,5.4645,5.5291,3048630,0
2016-02-16,5.6099,5.7879,5.6019,5.7636,4431955,0
2016-02-17,5.7958,6.0222,5.7636,5.998,3150373,0
2016-02-18,6.0142,6.0949,5.998,6.0627,1275259,0
2016-02-19,6.0547,6.1274,6.0302,6.0949,1449484,0
2016-02-22,6.1354,6.2487,6.1192,6.192,1536936,0
2016-02-23,6.192,6.3051,6.1798,6.2809,3516337,0
2016-02-24,6.2567,6.2729,6.1286,6.2405,1326898,0
2016-02-25,6.2646,6.3455,6.2324,6.3375,1819806,0
2016-02-26,6.3537,6.4263,6.2567,6.2972,1561832,0
2016-02-29,6.3051,6.382,6.289,6.3375,2695260,0
2016-03-01,6.3698,6.4185,6.289,6.3132,1713214,0
2016-03-02,6.3213,6.4185,6.289,6.4022,1466106,0
2016-03-03,6.4103,6.5153,6.4102,6.5072,1190250,0
2016-03-04,6.5072,6.5881,6.4831,6.5397,1830184,0
2016-03-07,6.5315,6.6125,6.5315,6.5881,1207425,0
2016-03-08,6.5881,6.6043,6.4427,6.5153,1384996,0
2016-03-09,6.5153,6.5719,6.3941,6.475,1867724,0
2016-03-10,6.4991,6.5153,6.3132,6.4344,1859848,0
2016-03-11,6.4831,6.5072,6.3455,6.4911,1700433,0
2016-03-14,6.3455,6.3941,6.2487,6.3294,3152352,0
2016-03-15,6.3051,6.378,6.2487,6.3455,2961349,0
2016-03-16,6.3455,6.4022,6.2646,6.4022,2127891,0
2016-03-17,6.4022,6.5639,6.3698,6.5557,2915467,0
2016-03-18,6.5641,6.6142,6.4974,6.5474,10979139,0
2016-03-21,6.5391,6.6559,6.5308,6.6559,2439919,0
2016-03-22,6.6309,6.7478,6.6225,6.7394,2402590,0
2016-03-23,6.7061,6.7478,6.5474,6.5724,2069652,0
2016-03-24,6.5391,6.6476,6.5057,6.6309,1561145,0
2016-03-28,6.6309,6.6727,6.5557,6.6059,866682,0
2016-03-29,6.6059,6.7812,6.5557,6.7812,2375348,0
2016-03-30,6.7895,6.8398,6.6936,6.7061,1656234,0
2016-03-31,6.6893,6.823,6.6893,6.7978,1642162,0
2016-04-01,6.7728,6.8398,6.7403,6.8313,1259484,0
2016-04-04,6.8313,6.8313,6.7394,6.7478,1043946,0
2016-04-05,6.7227,6.8022,6.7145,6.7478,1087014,0
2016-04-06,6.7394,6.8022,6.7186,6.7561,1100245,0
2016-04-07,6.7311,6.7978,6.7311,6.7728,1356988,0
2016-04-08,6.7978,6.8814,6.7561,6.8147,1772660,0
2016-04-11,6.8564,6.9566,6.823,6.9233,2678843,0
2016-04-12,6.94,7.0066,6.9316,6.9649,1138471,0
2016-04-13,6.8981,6.9649,6.8772,6.9566,1664624,0
2016-04-14,6.9649,6.9649,6.8732,6.8899,1722798,0
2016-04-15,6.8899,6.9649,6.8772,6.94,993356,0
2016-04-18,6.9148,7.0058,6.8981,6.9566,789773,0
2016-04-19,6.9734,7.0151,6.9729,7.0151,895020,0
2016-04-20,7.0151,7.0651,6.9441,6.9649,1841797,0
2016-04-21,6.9649,7.0233,6.7478,6.7978,2010770,0
2016-04-22,6.7061,6.7895,6.681,6.7227,1616986,0
2016-04-25,6.7061,6.7938,6.6893,6.7812,840477,0
2016-04-26,6.7728,6.823,6.6643,6.7061,1517194,0
2016-04-27,6.681,6.752,6.6727,6.7145,1533858,0
2016-04-28,6.681,6.7561,6.681,6.7145,1226048,0
2016-04-29,6.7145,6.7728,6.681,6.7728,1262179,0
2016-05-02,6.7812,6.8147,6.6893,6.7394,1705190,0
2016-05-03,6.7061,6.7394,6.5891,6.6559,1934533,0
2016-05-04,6.6225,6.7561,6.5891,6.7478,1569937,0
2016-05-05,6.7478,6.8147,6.7394,6.7812,966251,0
2016-05-06,6.7645,6.8814,6.7645,6.8647,1075601,0
2016-05-09,6.8647,6.9233,6.8398,6.8814,1059012,0
2016-05-10,6.8814,6.9233,6.8481,6.9148,831156,0
2016-05-11,6.9148,6.99,6.9148,6.94,1788770,0
2016-05-12,6.94,7.0026,6.8981,6.9984,1561214,0
2016-05-13,6.9817,7.0151,6.9316,6.9817,924935,0
2016-05-16,6.9734,7.0485,6.9483,7.0066,1140770,0
2016-05-17,6.99,7.0318,6.8981,6.9483,1750251,0
2016-05-18,6.9316,6.9327,6.6643,6.7561,2515989,0
2016-05-19,6.6893,6.752,6.6393,6.7394,3386303,0
2016-05-20,6.7394,6.7812,6.7061,6.7728,1697801,0
2016-05-23,6.7978,6.8398,6.7645,6.7645,925379,0
2016-05-24,6.7895,6.823,6.7478,6.823,1010412,0
2016-05-25,6.8063,6.8271,6.7645,6.7812,812158,0
2016-05-26,6.7812,6.8564,6.7812,6.848,797983,0
2016-05-27,6.848,6.8814,6.7856,6.8063,752813,0
2016-05-31,6.8063,6.8564,6.7561,6.823,1741955,0
2016-06-01,6.823,6.9066,6.7895,6.9066,972232,0
2016-06-02,6.8899,7.1487,6.8814,7.1319,5019044,0
2016-06-03,7.1736,7.2405,7.0651,7.1153,2612192,0
2016-06-06,7.1403,7.1403,7.0151,7.0485,1492552,0
2016-06-07,6.9984,7.0233,6.8981,6.9233,4514123,0
2016-06-08,6.9316,6.9649,6.9066,6.9233,1928327,0
2016-06-09,6.8981,7.0318,6.8899,6.9984,1975356,0
2016-06-10,6.99,7.0151,6.8981,6.9734,1266249,0
2016-06-13,6.94,7.0066,6.8814,6.8814,1370935,0
2016-06-14,6.8814,6.9316,6.8522,6.8899,1415978,0
2016-06-15,6.8732,6.9649,6.8647,6.9233,1342740,0
2016-06-16,6.9316,7.0026,6.9066,6.9817,1629398,0
2016-06-17,6.9817,7.0818,6.9649,7.0066,3863777,0
2016-06-20,7.0153,7.0928,7.0066,7.0757,2631914,0
2016-06-21,7.0928,7.1186,6.9809,6.9809,1287239,0
2016-06-22,6.9894,7.0325,6.968,6.9981,988217,0
2016-06-23,7.0497,7.0497,6.9852,7.0153,977405,0
2016-06-24,6.8862,7.1099,6.869,7.0153,2604941,0
2016-06-27,7.0153,7.0584,6.9248,6.9809,2596312,0
2016-06-28,6.9981,7.1358,6.9723,7.1272,3202080,0
2016-06-29,7.1272,7.1789,7.1014,7.1444,1688052,0
2016-06-30,7.1272,7.2306,7.0757,7.2047,3379208,0
2016-07-01,7.2219,7.2736,7.1702,7.2649,1377281,0
2016-07-05,7.2736,7.2993,7.2219,7.2649,2061935,0
2016-07-06,7.2306,7.3251,7.2047,7.2908,2719876,0
2016-07-07,7.2736,7.2993,7.1961,7.2219,1718806,0
2016-07-08,7.2306,7.2564,7.1789,7.2219,1689417,0
2016-07-11,7.2219,7.2649,7.1789,7.2564,1983452,0
2016-07-12,7.2306,7.3165,7.2133,7.2821,2427002,0
2016-07-13,7.3251,7.3424,7.2736,7.3251,1871801,0
2016-07-14,7.2993,7.3511,7.2649,7.2736,1281573,0
2016-07-15,7.2821,7.2993,7.2477,7.2821,1205855,0
2016-07-18,7.2993,7.3339,7.2779,7.3165,702945,0
2016-07-19,7.3165,7.4113,7.2908,7.4027,1167702,0
2016-07-20,7.4027,7.4542,7.3855,7.4542,1040953,0
2016-07-21,7.4629,7.6006,7.4542,7.5146,1737597,0
2016-07-22,7.506,7.6006,7.5059,7.5748,801473,0
2016-07-25,7.5662,7.5834,7.4974,7.5577,1155553,0
2016-07-26,7.5577,7.6006,7.5404,7.592,991978,0
2016-07-27,7.6179,7.6179,7.506,7.592,1096884,0
2016-07-28,7.592,7.6351,7.5318,7.6179,1295703,0
2016-07-29,7.6351,7.7384,7.6265,7.7039,1936517,0
2016-08-01,7.7039,7.8847,7.7039,7.8503,2295566,0
2016-08-02,7.8416,7.8503,7.7384,7.7384,1241126,0
2016-08-03,7.747,7.8244,7.6953,7.7986,1000642,0
2016-08-04,7.7986,7.8416,7.7729,7.8158,971939,0
2016-08-05,7.8244,7.9279,7.8158,7.8761,1424217,0
2016-08-08,7.8761,7.8847,7.7814,7.79,1464494,0
2016-08-09,7.79,7.8847,7.7729,7.8761,1232160,0
2016-08-10,7.8847,7.9106,7.8461,7.8675,808110,0
2016-08-11,7.8675,7.8675,7.7557,7.7986,1148364,0
2016-08-12,7.79,7.8588,7.7814,7.79,925753,0
2016-08-15,7.7814,7.8158,7.7297,7.7297,1050379,0
2016-08-16,7.7297,7.7297,7.6522,7.6695,997512,0
2016-08-17,7.6867,7.7039,7.549,7.6695,1075105,0
2016-08-18,7.6437,7.7986,7.6437,7.7039,1027796,0
2016-08-19,7.7039,7.7297,7.6437,7.6953,863060,0
2016-08-22,7.6953,7.7212,7.648,7.6781,816959,0
2016-08-23,7.7039,7.7642,7.6609,7.747,724170,0
2016-08-24,7.747,7.747,7.6867,7.7212,879635,0
2016-08-25,7.7384,7.7557,7.6953,7.7297,645044,0
2016-08-26,7.7557,7.7557,7.6265,7.6695,2279961,0
2016-08-29,7.6867,7.7297,7.6006,7.6093,983573,0
2016-08-30,7.6093,7.6265,7.5662,7.6179,1145883,0
2016-08-31,7.6265,7.6265,7.5146,7.5834,1388753,0
2016-09-01,7.5662,7.592,7.4715,7.5318,1642715,0
2016-09-02,7.5318,7.6824,7.5274,7.6695,1500649,0
2016-09-06,7.7039,7.7297,7.6351,7.7126,966903,0
2016-09-07,7.7126,7.7986,7.7126,7.7986,1076564,0
2016-09-08,7.7814,7.79,7.6867,7.7212,958483,0
2016-09-09,7.6953,7.7126,7.3941,7.3941,2016394,0
2016-09-12,7.3596,7.5662,7.3339,7.5146,2155811,0
2016-09-13,7.5146,7.6093,7.4887,7.5232,2290298,0
2016-09-14,7.5232,7.6609,7.506,7.5834,1678541,0
2016-09-15,7.5748,7.7384,7.5577,7.6867,2769154,0
2016-09-16,7.6695,7.6867,7.5232,7.6093,7876311,0
2016-09-19,7.6006,7.6953,7.5404,7.5748,1899951,0
2016-09-20,7.6102,7.7121,7.5837,7.69,1661871,0
2016-09-21,7.7078,7.7874,7.628,7.7609,1532253,0
2016-09-22,7.7874,7.8673,7.7698,7.8583,1203903,0
2016-09-23,7.8052,7.8673,7.7698,7.7698,1371948,0
2016-09-26,7.7609,7.8495,7.7564,7.7874,1377056,0
2016-09-27,7.7964,7.8318,7.7521,7.7609,1227119,0
2016-09-28,7.7609,7.7874,7.6634,7.7078,789786,0
2016-09-29,7.7254,7.7431,7.628,7.69,964562,0
2016-09-30,7.6989,7.7698,7.6812,7.7254,1602458,0
2016-10-03,7.7343,7.7521,7.6102,7.6191,1183438,0
2016-10-04,7.6102,7.6191,7.4021,7.4331,1780574,0
2016-10-05,7.4331,7.495,7.3623,7.3977,1524843,0
2016-10-06,7.3799,7.3799,7.2381,7.3002,1616898,0
2016-10-07,7.3002,7.3701,7.2559,7.3002,1893381,0
2016-10-10,7.318,7.4064,7.3002,7.3445,854269,0
2016-10-11,7.3268,7.3711,7.2736,7.3002,1311191,0
2016-10-12,7.3623,7.4863,7.3002,7.4331,1587672,0
2016-10-13,7.4331,7.4863,7.3799,7.442,1046537,0
2016-10-14,7.442,7.4508,7.3799,7.4064,1013197,0
2016-10-17,7.4064,7.4331,7.3533,7.3533,839037,0
2016-10-18,7.3711,7.4154,7.3268,7.3533,977348,0
2016-10-19,7.3889,7.4863,7.3623,7.442,871705,0
2016-10-20,7.442,7.4863,7.4064,7.4598,450393,0
2016-10-21,7.4154,7.4773,7.4154,7.4331,557398,0
2016-10-24,7.4774,7.5083,7.4331,7.495,802777,0
2016-10-25,7.5039,7.6812,7.4863,7.6545,1623243,0
2016-10-26,7.6722,7.7475,7.6457,7.7078,1488632,0
2016-10-27,7.6812,7.7078,7.5748,7.6191,2208849,0
2016-10-28,7.6457,7.6457,7.5039,7.5925,2100290,0
2016-10-31,7.628,7.6545,7.5748,7.6369,1914414,0
2016-11-01,7.628,7.6545,7.495,7.5039,1579117,0
2016-11-02,7.5393,7.5393,7.4331,7.4598,1187095,0
2016-11-03,7.442,7.5748,7.442,7.5128,1172378,0
2016-11-04,7.495,7.5748,7.4774,7.495,1480615,0
2016-11-07,7.5128,7.5748,7.4774,7.5217,1556033,0
2016-11-08,7.5039,7.6148,7.5039,7.5393,683766,0
2016-11-09,7.4598,7.5305,7.3623,7.4685,1654536,0
2016-11-10,7.4863,7.5128,7.1584,7.1584,3205973,0
2016-11-11,7.1584,7.2647,7.1495,7.2204,2134109,0
2016-11-14,7.2293,7.2559,7.0876,7.0964,2039154,0
2016-11-15,7.1141,7.1718,7.0433,7.1407,1895561,0
2016-11-16,7.1584,7.2204,7.0876,7.0964,1780869,0
2016-11-17,7.1141,7.1584,7.061,7.061,1716677,0
2016-11-18,7.0876,7.1052,6.9768,7.0788,2050678,0
2016-11-21,7.1495,7.1495,7.0699,7.1052,1853186,0
2016-11-22,7.1495,7.2824,7.123,7.185,1701617,0
2016-11-23,7.1407,7.1983,7.0699,7.1052,1584978,0
2016-11-25,7.1052,7.1805,7.1052,7.1584,541228,0
2016-11-28,7.1761,7.2559,7.1672,7.2028,955135,0
2016-11-29,7.2028,7.3799,7.1672,7.3002,1841175,0
2016-11-30,7.2559,7.2647,7.0964,7.123,2072582,0
2016-12-01,7.123,7.123,6.8749,6.9192,2063631,0
2016-12-02,6.9104,6.9635,6.7774,6.7952,2895362,0
2016-12-05,6.8218,7.0167,6.8218,6.9635,1833764,0
2016-12-06,6.9901,7.0964,6.9813,7.0964,1448118,0
2016-12-07,7.1141,7.2381,7.1141,7.1761,1266572,0
2016-12-08,7.1052,7.2028,7.0522,7.185,1751096,0
2016-12-09,7.1761,7.2028,7.1052,7.1761,2038887,0
2016-12-12,7.1761,7.2559,7.123,7.1318,2140529,0
2016-12-13,7.0964,7.1318,6.8749,6.9014,3030636,0
2016-12-14,6.9192,7.0565,6.8218,6.8395,3345562,0
2016-12-15,6.8395,6.8661,6.5738,6.5738,4133130,0
2016-12-16,6.6269,6.8571,6.618,6.8306,6334742,0
2016-12-19,6.8395,7.061,6.8395,7.0522,3442509,0
2016-12-20,7.0247,7.053,6.9698,7.0338,2457429,0
2016-12-21,7.043,7.1253,7.0063,7.0887,1850946,0
2016-12-22,7.0978,7.235,7.0887,7.1802,3508499,0
2016-12-23,7.1802,7.2076,7.0704,7.1345,2138921,0
2016-12-27,7.1619,7.2076,7.0247,7.0338,1428495,0
2016-12-28,7.043,7.0795,6.9607,6.9972,1378225,0
2016-12-29,6.9972,7.171,6.9972,7.1619,1340677,0
2016-12-30,7.1893,7.2076,7.0522,7.0704,1532565,0
2017-01-03,7.0704,7.2625,7.0522,7.2625,1899672,0
2017-01-04,7.2899,7.3174,7.2259,7.2716,1553595,0
2017-01-05,7.2534,7.3174,7.2259,7.3082,1266551,0
2017-01-06,7.2899,7.3082,7.2167,7.2442,861448,0
2017-01-09,7.2716,7.299,7.1802,7.2167,1192404,0
2017-01-10,7.2076,7.2442,7.1115,7.2259,1970047,0
2017-01-11,7.2259,7.3449,7.2076,7.2716,1139643,0
2017-01-12,7.2809,7.3082,7.1985,7.2167,997916,0
2017-01-13,7.1893,7.2534,7.1619,7.2442,672654,0
2017-01-17,7.2534,7.3613,7.2534,7.2899,920681,0
2017-01-18,7.2899,7.3356,7.2442,7.2625,736325,0
2017-01-19,7.235,7.2716,7.171,7.1893,944008,0
2017-01-20,7.171,7.2259,7.171,7.2076,666020,0
2017-01-23,7.2534,7.2899,7.2167,7.2625,1007167,0
2017-01-24,7.2534,7.3082,7.2076,7.2625,838408,0
2017-01-25,7.235,7.2716,7.1893,7.235,699438,0
2017-01-26,7.2076,7.235,7.1802,7.1985,890634,0
2017-01-27,7.2259,7.2305,7.1162,7.1345,1179156,0
2017-01-30,7.1345,7.1591,7.0522,7.0795,1356105,0
2017-01-31,7.0795,7.0978,6.8783,6.9241,3901990,0
2017-02-01,6.9423,7.0338,6.8967,6.9241,2040487,0
2017-02-02,6.9607,7.0613,6.9515,7.0155,1578388,0
2017-02-03,7.0887,7.1162,7.0338,7.0978,1523483,0
2017-02-06,7.0978,7.1756,7.0978,7.171,789650,0
2017-02-07,7.1893,7.2073,7.1435,7.171,1020510,0
2017-02-08,7.171,7.1985,7.0887,7.1893,1121290,0
2017-02-09,7.1985,7.2213,7.0887,7.0978,1826640,0
2017-02-10,7.1162,7.1619,7.0887,7.1619,1059512,0
2017-02-13,7.1802,7.2397,7.1665,7.2076,1331034,0
2017-02-14,7.2076,7.2076,7.0978,7.171,1286809,0
2017-02-15,7.1345,7.1985,7.0247,7.1985,1320585,0
2017-02-16,7.0338,7.2259,6.9515,7.2167,4673089,0
2017-02-17,7.1985,7.235,7.0522,7.1345,4622710,0
2017-02-21,7.171,7.171,7.0155,7.1162,2238821,0
2017-02-22,7.0978,7.1253,7.043,7.107,965324,0
2017-02-23,7.1162,7.2259,7.0978,7.2076,1046896,0
2017-02-24,7.2076,7.2716,7.1802,7.2716,1211683,0
2017-02-27,7.2625,7.3905,7.2625,7.3265,1919066,0
2017-02-28,7.3356,7.354,7.2809,7.3356,1665645,0
2017-03-01,7.354,7.354,7.1619,7.2167,1972912,0
2017-03-02,7.2076,7.2259,7.139,7.1893,1579719,0
2017-03-03,7.1893,7.2167,7.107,7.171,982401,0
2017-03-06,7.1893,7.2167,7.139,7.2076,1179584,0
2017-03-07,7.1802,7.2076,7.1162,7.1162,748742,0
2017-03-08,7.1253,7.1435,6.9607,6.9607,2029329,0
2017-03-09,6.979,7.0155,6.8875,6.9241,1349211,0
2017-03-10,6.9881,7.0887,6.9607,7.0338,1763489,0
2017-03-13,7.0338,7.043,6.9058,6.9148,2542678,0
2017-03-14,6.9423,6.9423,6.8234,6.8234,1880567,0
2017-03-15,6.8508,7.0933,6.8508,7.0704,2911786,0
2017-03-16,7.0887,7.1619,7.0338,7.1619,2583942,0
2017-03-17,7.1435,7.3174,7.1435,7.3082,7029280,0
2017-03-20,7.3082,7.3356,7.2076,7.3265,2977222,0
2017-03-21,7.3359,7.3643,7.2227,7.2887,3443181,0
2017-03-22,7.2887,7.3407,7.2509,7.3077,1934087,0
2017-03-23,7.3077,7.3737,7.2887,7.2982,1151924,0
2017-03-24,7.2982,7.3359,7.2415,7.251,1569122,0
2017-03-27,7.2227,7.3643,7.2227,7.3171,1017369,0
2017-03-28,7.3265,7.4021,7.3171,7.3926,1094906,0
2017-03-29,7.4115,7.5059,7.3926,7.4965,1259356,0
2017-03-30,7.4965,7.5437,7.4493,7.4493,1343823,0
2017-03-31,7.4681,7.5153,7.4351,7.5059,1306228,0
2017-04-03,7.4965,7.5625,7.4681,7.5531,1334324,0
2017-04-04,7.5625,7.6286,7.4965,7.6286,2219555,0
2017-04-05,7.6475,7.6948,7.4681,7.5248,1898390,0
2017-04-06,7.5248,7.6334,7.487,7.6286,1505150,0
2017-04-07,7.6475,7.7136,7.6003,7.6192,2198798,0
2017-04-10,7.6192,7.6853,7.5814,7.6758,1370587,0
2017-04-11,7.5814,7.742,7.5673,7.7042,2144044,0
2017-04-12,7.7325,7.7325,7.6192,7.6286,1795075,0
2017-04-13,7.6286,7.7325,7.6286,7.6664,1968894,0
2017-04-17,7.6664,7.8174,7.6664,7.7892,1446592,0
2017-04-18,7.827,7.8646,7.8079,7.808,1736287,0
2017-04-19,7.8364,7.8552,7.8033,7.8364,1060372,0
2017-04-20,7.8742,8.0913,7.8646,7.9968,3887922,0
2017-04-21,8.0441,8.063,7.978,8.0535,2055858,0
2017-04-24,8.0724,8.1007,7.9591,7.978,1979701,0
2017-04-25,7.9591,8.0252,7.9308,7.9591,2448176,0
2017-04-26,7.9874,8.0818,7.9496,8.063,1810588,0
2017-04-27,8.1007,8.2423,8.0616,8.2329,2213949,0
2017-04-28,8.1951,8.214,8.0346,8.0535,1831862,0
2017-05-01,8.0818,8.1573,8.0441,8.129,1246464,0
2017-05-02,8.129,8.129,7.9874,8.0063,1493386,0
2017-05-03,8.0063,8.0252,7.9214,7.9496,1646434,0
2017-05-04,7.9402,7.9402,7.7892,7.8646,1256171,0
2017-05-05,7.8646,7.9214,7.8364,7.8836,1130480,0
2017-05-08,7.893,7.9118,7.7514,7.7702,1278428,0
2017-05-09,7.7702,7.7892,7.5909,7.6192,1859378,0
2017-05-10,7.6381,7.723,7.6286,7.6853,935675,0
2017-05-11,7.6853,7.6994,7.6334,7.6664,1129486,0
2017-05-12,7.6948,7.7042,7.6381,7.6475,1135253,0
2017-05-15,7.6664,7.7325,7.6475,7.6664,849875,0
2017-05-16,7.6758,7.7797,7.6664,7.6948,1207331,0
2017-05-17,7.6853,7.742,7.6664,7.6853,1155644,0
2017-05-18,7.6853,7.723,7.6569,7.6853,1487696,0
2017-05-19,7.6853,7.7702,7.6853,7.7514,902369,0
2017-05-22,7.7608,7.8788,7.742,7.8458,1068644,0
2017-05-23,7.8836,7.9214,7.8174,7.8742,856914,0
2017-05-24,7.9118,7.9591,7.8364,7.9402,892519,0
2017-05-25,7.9402,7.9968,7.893,7.9118,729716,0
2017-05-26,7.9214,7.9591,7.8364,7.9308,630937,0
2017-05-30,7.9308,7.9402,7.8836,7.9024,539910,0
2017-05-31,7.9024,8.0063,7.8836,7.9591,1542733,0
2017-06-01,7.9591,8.129,7.9591,8.0346,1247757,0
2017-06-02,8.0724,8.1573,8.0441,8.0441,950546,0
2017-06-05,8.0346,8.0724,7.9591,8.0252,847057,0
2017-06-06,8.0535,8.1007,7.9685,8.0441,923884,0
2017-06-07,8.0346,8.0818,8.0063,8.0535,1129676,0
2017-06-08,8.0441,8.1101,7.9874,8.0818,1326957,0
2017-06-09,8.0913,8.1573,7.9968,8.129,1480728,0
2017-06-12,8.0913,8.2045,8.0818,8.1763,2243280,0
2017-06-13,8.1573,8.2045,8.0752,8.1763,1372843,0
2017-06-14,8.1573,8.2801,8.1385,8.2423,1610839,0
2017-06-15,8.2423,8.3367,8.2235,8.3273,1429058,0
2017-06-16,8.3273,8.4311,8.2989,8.4123,3965155,0
2017-06-19,8.4406,8.4783,8.3745,8.4217,2142533,0
2017-06-20,8.3926,8.4217,8.3343,8.412,1690581,0
2017-06-21,8.412,8.4751,8.3634,8.3926,1215523,0
2017-06-22,8.4314,8.4897,8.3926,8.4411,958895,0
2017-06-23,8.4606,8.5286,8.4314,8.5091,1546173,0
2017-06-26,8.5091,8.548,8.4509,8.5091,877713,0
2017-06-27,8.4897,8.4897,8.3343,8.4023,2113682,0
2017-06-28,8.4023,8.4023,8.2566,8.2857,2008984,0
2017-06-29,8.2566,8.2857,8.1206,8.1789,1513781,0
2017-06-30,8.1886,8.2323,8.1303,8.1692,1273876,0
2017-07-03,8.1789,8.3343,8.1595,8.3149,1052884,0
2017-07-05,8.3246,8.3926,8.2469,8.276,1263142,0
2017-07-06,8.2469,8.2566,8.1643,8.2177,1456522,0
2017-07-07,8.2177,8.2177,8.0915,8.1303,1349808,0
2017-07-10,8.1012,8.2177,8.0623,8.14,1145182,0
2017-07-11,8.1595,8.2372,8.0866,8.1789,1179746,0
2017-07-12,8.2372,8.3343,8.208,8.2372,1208060,0
2017-07-13,8.276,8.2954,8.1206,8.1497,1205749,0
2017-07-14,8.1692,8.2663,8.1692,8.2177,895891,0
2017-07-17,8.2372,8.2663,8.1983,8.1983,797903,0
2017-07-18,8.1692,8.2129,8.0429,8.0817,1293174,0
2017-07-19,8.0623,8.1789,8.0526,8.1497,725876,0
2017-07-20,8.14,8.1837,8.1206,8.1303,600095,0
2017-07-21,8.2372,8.2566,8.1157,8.208,1008006,0
2017-07-24,8.208,8.2906,8.1934,8.208,1257028,0
2017-07-25,8.1983,8.2372,8.1109,8.14,1149110,0
2017-07-26,8.1303,8.2566,8.1206,8.1692,1114745,0
2017-07-27,8.2177,8.2954,8.0623,8.1789,1480814,0
2017-07-28,8.1886,8.2372,8.1303,8.1789,910097,0
2017-07-31,8.1983,8.2954,8.1497,8.2663,1333076,0
2017-08-01,8.2857,8.3634,8.1934,8.3634,1213531,0
2017-08-02,8.3634,8.3926,8.3149,8.3732,729892,0
2017-08-03,8.3634,8.4023,8.2712,8.3634,1330309,0
2017-08-04,8.346,8.3732,8.276,8.3537,828011,0
2017-08-07,8.3537,8.4411,8.3052,8.4411,1252252,0
2017-08-08,8.4509,8.48,8.378,8.4509,1309916,0
2017-08-09,8.4411,8.5091,8.4313,8.4703,1841176,0
2017-08-10,8.4606,8.4994,8.3926,8.4509,1274383,0
2017-08-11,8.3829,8.4897,8.3294,8.4703,1238498,0
2017-08-14,8.4703,8.5608,8.4509,8.5286,1977178,0
2017-08-15,8.4897,8.4994,8.3634,8.4606,1291174,0
2017-08-16,8.4217,8.4994,8.3829,8.4509,670978,0
2017-08-17,8.4509,8.4994,8.4314,8.4509,971348,0
2017-08-18,8.4314,8.4994,8.4023,8.48,1187369,0
2017-08-21,8.4703,8.4994,8.4411,8.4897,619501,0
2017-08-22,8.4897,8.5189,8.4713,8.4994,1430401,0
2017-08-23,8.48,8.5383,8.471,8.48,730879,0
2017-08-24,8.4897,8.548,8.4703,8.5189,699404,0
2017-08-25,8.5383,8.548,8.4703,8.5189,559723,0
2017-08-28,8.5189,8.5577,8.48,8.5189,870768,0
2017-08-29,8.5091,8.5868,8.48,8.48,804937,0
2017-08-30,8.4703,8.5091,8.4411,8.4606,539920,0
2017-08-31,8.4703,8.548,8.4606,8.5383,664673,0
2017-09-01,8.548,8.5868,8.48,8.5771,732379,0
2017-09-05,8.5868,8.6072,8.4314,8.4509,1913821,0
2017-09-06,8.4703,8.4994,8.4217,8.4703,1129023,0
2017-09-07,8.4703,8.5383,8.4217,8.5189,1067341,0
2017-09-08,8.4994,8.5286,8.4314,8.5189,840381,0
2017-09-11,8.5091,8.5577,8.48,8.5577,1332462,0
2017-09-12,8.5868,8.5868,8.5043,8.5286,1609493,0
2017-09-13,8.5286,8.5286,8.4411,8.4703,1854346,0
2017-09-14,8.4703,8.5286,8.4703,8.5091,990446,0
2017-09-15,8.5286,8.5383,8.48,8.5286,4076121,0
2017-09-18,8.5383,8.5577,8.4509,8.4994,2534073,0
2017-09-19,8.5091,8.548,8.4897,8.4994,1997432,0
2017-09-20,8.5091,8.548,8.4606,8.4994,2200086,0
2017-09-21,8.5189,8.548,8.4703,8.48,2063987,0
2017-09-22,8.5,8.64,8.48,8.57,2617627,0
2017-09-25,8.58,8.62,8.54,8.61,1353107,0
2017-09-26,8.63,8.74,8.61,8.71,1800795,0
2017-09-27,8.69,8.72,8.58,8.68,1453199,0
2017-09-28,8.65,8.68,8.56,8.64,1122465,0
2017-09-29,8.66,8.69,8.63,8.64,947569,0
2017-10-02,8.67,8.73,8.645,8.71,1149877,0
2017-10-03,8.71,8.73,8.69,8.71,635114,0
2017-10-04,8.72,8.73,8.68,8.7,640406,0
2017-10-05,8.7,8.74,8.68,8.7,789069,0
2017-10-06,8.65,8.66,8.5201,8.57,1091546,0
2017-10-09,8.57,8.64,8.56,8.62,829794,0
2017-10-10,8.61,8.62,8.54,8.55,963058,0
2017-10-11,8.55,8.6,8.54,8.6,1000795,0
2017-10-12,8.61,8.62,8.54,8.6,928725,0
2017-10-13,8.63,8.69,8.605,8.66,845210,0
2017-10-16,8.68,8.73,8.675,8.71,705868,0
2017-10-17,8.72,8.73,8.6801,8.7,480338,0
2017-10-18,8.68,8.75,8.68,8.72,1134753,0
2017-10-19,8.73,8.73,8.66,8.7,715522,0
2017-10-20,8.74,8.75,8.61,8.65,945324,0
2017-10-23,8.68,8.68,8.45,8.52,1610280,0
2017-10-24,8.54,8.605,8.45,8.46,871608,0
2017-10-25,8.5,8.5,8.1808,8.31,1554851,0
2017-10-26,8.29,8.34,8.04,8.08,2651286,0
2017-10-27,8.1,8.25,7.97,8.21,1820203,0
2017-10-30,8.2,8.27,8.115,8.14,2002904,0
2017-10-31,8.15,8.17,8,8,1869016,0
2017-11-01,8,8.125,8,8.07,1558345,0
2017-11-02,8.07,8.07,7.94,7.98,1418995,0
2017-11-03,7.94,8.0053,7.89,7.97,1164758,0
2017-11-06,7.97,7.97,7.8,7.88,1560208,0
2017-11-07,7.8,7.98,7.76,7.91,1324747,0
2017-11-08,7.91,8.05,7.91,7.99,1046128,0
2017-11-09,7.98,8.0301,7.98,7.98,1247712,0
2017-11-10,7.94,8.035,7.87,7.89,1112962,0
