Date,Open,High,Low,Close,Volume,OpenInt
2010-12-17,7.1533,7.2444,6.6896,6.9961,529933,0
2010-12-20,6.9134,7.062,6.6896,7.0373,207618,0
2010-12-21,7.029,7.0787,6.9213,7.0373,329205,0
2010-12-22,6.9877,7.1203,6.9546,7.029,105357,0
2010-12-23,7.062,7.1946,6.9378,7.0373,204328,0
2010-12-27,7.0787,7.1701,7.0209,7.0373,40630,0
2010-12-28,7.0373,7.1119,6.9546,7.0373,86672,0
2010-12-29,7.0954,7.2775,7.0373,7.2279,133293,0
2010-12-30,7.2858,7.4928,7.261,7.4514,163358,0
2010-12-31,7.452,7.7441,7.3685,7.619,167555,0
2011-01-03,7.65,7.6667,7.3851,7.5754,151026,0
2011-01-04,7.5587,7.6084,7.4844,7.5587,78243,0
2011-01-05,7.6748,7.832,6.6648,7.832,150452,0
2011-01-06,7.7163,8.0888,7.7163,8.0391,125691,0
2011-01-07,8.1466,8.2462,7.9481,8.2462,66377,0
2011-01-10,8.2462,8.2545,8.064,8.1964,58066,0
2011-01-11,8.1799,8.2627,7.9895,8.2627,44012,0
2011-01-12,8.1799,8.238,7.9066,7.9232,81723,0
2011-01-13,7.8571,7.915,7.4514,7.7328,80021,0
2011-01-14,7.8072,7.9066,7.6171,7.9066,293791,0
2011-01-18,7.7413,8.0888,7.6915,8.064,210253,0
2011-01-19,7.9895,8.238,7.8654,7.9564,140711,0
2011-01-20,7.9564,8.0309,7.8654,7.9564,115319,0
2011-01-21,8.0474,8.2627,8.0142,8.1383,339845,0
2011-01-24,8.2794,8.4697,8.064,8.2627,154759,0
2011-01-25,8.4368,8.4531,7.8405,7.9895,286716,0
2011-01-26,8.0722,8.1301,7.8654,7.9647,183171,0
2011-01-27,7.9066,8.0888,7.9066,8.0061,132224,0
2011-01-28,7.9975,8.064,7.7576,7.7991,12017,0
2011-01-31,7.8692,7.9694,7.7772,7.9694,107993,0
2011-02-01,7.9895,8.0309,7.8157,7.9564,96588,0
2011-02-02,8.0142,8.0474,7.8571,7.9066,26983,0
2011-02-03,7.9398,7.9398,7.7328,7.8405,82195,0
2011-02-04,7.7906,7.7991,7.3354,7.4427,39440,0
2011-02-07,7.5007,7.5007,7.029,7.1863,334618,0
2011-02-08,7.261,7.4595,7.1368,7.4427,79642,0
2011-02-09,7.4514,7.6171,7.4514,7.5587,57843,0
2011-02-10,7.4844,7.5673,7.4427,7.5673,13432,0
2011-02-11,7.5176,7.7328,7.4346,7.5425,72087,0
2011-02-14,7.4595,7.5838,7.0537,7.3685,385546,0
2011-02-15,7.2029,7.5338,7.1368,7.2941,190435,0
2011-02-16,7.2941,7.2941,6.7475,6.9546,353383,0
2011-02-18,6.7309,6.9629,6.6813,6.9295,72126,0
2011-02-22,6.8718,7.029,6.8054,6.8966,145197,0
2011-02-23,6.9711,6.9711,6.3999,6.4576,244778,0
2011-02-24,6.4576,6.5406,6.2922,6.3419,90517,0
2011-02-25,6.3832,6.5406,6.2755,6.5406,80292,0
2011-02-28,6.6234,6.6234,6.3751,6.4083,56569,0
2011-03-01,6.3999,6.6568,6.2922,6.5406,90579,0
2011-03-02,6.5073,6.6729,6.3751,6.6315,90882,0
2011-03-03,6.6315,6.7892,6.4576,6.5406,95101,0
2011-03-04,6.5489,6.6151,6.3419,6.4247,30289,0
2011-03-07,6.3914,6.4576,6.3004,6.4247,25224,0
2011-03-08,6.4327,6.698,6.3667,6.6484,74724,0
2011-03-09,6.7146,6.7146,6.3751,6.4164,12596,0
2011-03-10,6.3171,6.5242,6.2093,6.5073,47549,0
2011-03-11,6.4164,6.7475,6.4164,6.7393,23610,0
2011-03-14,6.7808,6.7808,6.5326,6.7229,38657,0
2011-03-15,6.5903,6.7725,6.3832,6.557,32806,0
2011-03-16,6.5653,6.7309,6.3751,6.3914,89223,0
2011-03-17,6.557,6.6568,6.4327,6.4327,48461,0
2011-03-18,6.4825,6.6069,5.9693,6.11,196930,0
2011-03-21,6.2093,6.6234,6.2093,6.6069,56560,0
2011-03-22,6.6234,6.7725,6.5406,6.7146,67883,0
2011-03-23,6.64,6.7393,6.5406,6.64,56717,0
2011-03-24,6.5489,6.5986,6.4495,6.557,32883,0
2011-03-25,6.4495,6.6234,6.4327,6.5737,24226,0
2011-03-28,6.4495,6.5903,6.3667,6.5406,80122,0
2011-03-29,6.4743,6.6234,6.4164,6.5653,66837,0
2011-03-30,6.5157,6.6069,6.4247,6.4576,85133,0
2011-03-31,6.4757,6.6176,6.292,6.3505,537934,0
2011-04-01,6.3583,6.4743,6.0438,6.1514,318044,0
2011-04-04,6.1514,6.1846,5.8782,6.0521,195265,0
2011-04-05,5.9115,6.0606,5.9031,6.0521,35357,0
2011-04-06,6.0357,6.2259,5.8947,5.9196,116618,0
2011-04-07,5.9031,6.0022,5.8202,5.8947,85160,0
2011-04-08,5.9693,6.0022,5.7126,5.7126,235384,0
2011-04-11,5.5638,5.6631,5.0336,5.4891,256740,0
2011-04-12,5.5055,5.6135,5.4398,5.5055,39794,0
2011-04-13,5.5055,5.5638,5.4146,5.4146,256121,0
2011-04-14,5.3815,5.4146,5.3317,5.4146,49802,0
2011-04-15,5.4146,5.4974,5.39,5.4557,463254,0
2011-04-18,5.4477,5.4557,5.249,5.4146,63257,0
2011-04-19,5.4229,5.4891,5.34,5.3652,20524,0
2011-04-20,5.5055,5.5389,5.4642,5.4974,32540,0
2011-04-21,5.6135,5.6135,5.3565,5.39,49822,0
2011-04-25,5.3565,5.4146,5.3153,5.3815,83121,0
2011-04-26,5.4063,5.4229,5.3486,5.3815,37348,0
2011-04-27,5.398,5.4891,5.2986,5.4642,416646,0
2011-04-28,5.4974,5.4974,5.2574,5.3317,125010,0
2011-04-29,5.3074,5.3406,5.1908,5.3074,40027,0
2011-05-02,5.3486,5.3486,5.1412,5.1829,96288,0
2011-05-03,5.1829,5.2325,5.1247,5.1829,51113,0
2011-05-04,5.2159,5.2656,5.1332,5.2409,56254,0
2011-05-05,5.1495,5.39,5.1495,5.34,172556,0
2011-05-06,5.3652,5.373,5.2656,5.2656,25166,0
2011-05-09,5.2904,5.2986,5.1746,5.2986,159165,0
2011-05-10,5.3317,5.4642,5.3317,5.4642,131914,0
2011-05-11,5.4146,5.4808,5.2986,5.398,37368,0
2011-05-12,5.3815,5.6298,5.3815,5.5803,73883,0
2011-05-13,5.6218,5.7294,5.5139,5.5555,101444,0
2011-05-16,4.9591,5.398,4.6364,5.2243,831153,0
2011-05-17,5.166,5.3486,5.0171,5.1167,199068,0
2011-05-18,5.1412,5.2325,5.075,5.1083,508217,0
2011-05-19,5.0834,5.1746,4.9759,5.0336,102696,0
2011-05-20,5.1001,5.1083,5.0254,5.0586,77251,0
2011-05-23,5.0834,5.0834,4.9759,5.0254,25924,0
2011-05-24,5.0089,5.0421,4.9426,4.9675,76903,0
2011-05-25,4.9759,5.0505,4.9426,4.9759,41199,0
2011-05-26,5.0336,5.075,4.9839,5.0421,41083,0
2011-05-27,5.0421,5.0669,5.0089,5.0505,66402,0
2011-05-31,5.0669,5.1247,4.9591,4.9923,218008,0
2011-06-01,5.0254,5.0254,4.9591,4.9759,65118,0
2011-06-02,4.9591,4.9839,4.9591,4.9675,53573,0
2011-06-03,4.9591,5.0254,4.9591,5.0089,56562,0
2011-06-06,4.9759,5.0171,4.9591,4.9839,44244,0
2011-06-07,5.0171,5.0254,4.9591,4.9839,45127,0
2011-06-08,4.9591,5.0089,4.9591,4.9591,117741,0
2011-06-09,4.9839,5.0089,4.9675,4.9759,21651,0
2011-06-10,4.9591,5.0505,4.9591,5.0505,33459,0
2011-06-13,5.0421,5.1001,4.9759,5.1001,38160,0
2011-06-14,5.1083,5.2656,4.9923,5.0254,108302,0
2011-06-15,5.0006,5.2409,5.0006,5.1247,114670,0
2011-06-16,5.1412,5.5304,5.0505,5.4974,110708,0
2011-06-17,5.5139,5.5389,5.398,5.4229,122895,0
2011-06-20,5.398,5.4891,5.2574,5.4891,95057,0
2011-06-21,5.4974,5.5638,5.4229,5.5304,46798,0
2011-06-22,5.5223,5.5555,5.4146,5.4398,58115,0
2011-06-23,5.398,5.5555,5.3237,5.5471,27505,0
2011-06-24,5.5555,5.8367,5.4974,5.7294,672642,0
2011-06-27,5.6795,5.8367,5.5139,5.8202,38374,0
2011-06-28,5.8367,5.8367,5.5803,5.6465,236173,0
2011-06-29,5.6631,5.7208,5.5885,5.6546,49085,0
2011-06-30,5.6912,5.6912,5.591,5.6411,31251,0
2011-07-01,5.6135,5.6631,5.5803,5.6298,61100,0
2011-07-05,5.6795,5.6795,5.5389,5.5722,55875,0
2011-07-06,5.5722,5.6715,5.4726,5.5885,88135,0
2011-07-07,5.6218,5.6218,5.39,5.6049,46855,0
2011-07-08,5.5555,5.5969,5.5304,5.5471,31951,0
2011-07-11,5.5471,5.5885,5.3815,5.5471,124659,0
2011-07-12,5.5638,5.5803,5.4557,5.5638,15465,0
2011-07-13,5.6049,5.6049,5.5139,5.5803,51579,0
2011-07-14,5.6049,5.6049,5.4642,5.4642,60633,0
2011-07-15,5.5471,5.6298,5.4808,5.4974,58850,0
2011-07-18,5.5055,5.5055,4.9426,5.0171,218002,0
2011-07-19,5.0586,5.2739,4.8269,5.2739,60547,0
2011-07-20,5.2409,5.2904,5.2077,5.249,15091,0
2011-07-21,5.2822,5.4229,5.2159,5.3815,38294,0
2011-07-22,5.3815,5.6218,5.34,5.5885,42097,0
2011-07-25,5.5722,5.6298,5.4063,5.5471,20439,0
2011-07-26,5.5722,5.5722,5.3237,5.4726,35161,0
2011-07-27,5.4146,5.4311,5.34,5.34,28086,0
2011-07-28,5.3237,5.3652,5.1746,5.1994,28120,0
2011-07-29,4.239,5.0917,4.1974,5.0089,160478,0
2011-08-01,4.9759,5.2077,4.9591,5.2077,83628,0
2011-08-02,5.1495,5.1911,4.9923,5.1001,22833,0
2011-08-03,5.0421,5.1332,4.951,4.9839,113598,0
2011-08-04,4.9675,5.0586,4.6528,4.7443,123457,0
2011-08-05,4.7443,4.8763,4.7443,4.7854,121591,0
2011-08-08,4.62,4.8269,4.1974,4.4212,186811,0
2011-08-09,4.3712,4.5868,3.974,4.4957,180477,0
2011-08-10,4.4542,4.5124,4.1398,4.2804,108764,0
2011-08-11,4.3054,4.5537,4.1974,4.4626,88772,0
2011-08-12,4.4377,4.595,4.1809,4.2554,75895,0
2011-08-15,4.2887,4.6445,4.2887,4.5286,44723,0
2011-08-16,4.4792,4.5784,4.2968,4.4458,100678,0
2011-08-17,4.4792,4.595,4.4792,4.5453,62544,0
2011-08-18,4.4957,4.6612,4.3299,4.3299,94920,0
2011-08-19,4.3218,4.5619,4.3218,4.3963,76801,0
2011-08-22,4.4458,4.5205,4.2309,4.2309,43289,0
2011-08-23,4.1974,4.4709,4.1974,4.2804,50442,0
2011-08-24,4.3054,4.5453,4.3054,4.504,44343,0
2011-08-25,4.504,4.504,4.3797,4.4212,23090,0
2011-08-26,4.4542,4.6034,4.3963,4.6034,21492,0
2011-08-29,4.628,4.8184,4.4957,4.8184,53860,0
2011-08-30,4.802,4.8682,4.7191,4.8104,34269,0
2011-08-31,4.815,4.815,4.7231,4.7568,54795,0
2011-09-01,4.802,4.8763,4.6364,4.6364,46788,0
2011-09-02,4.5397,4.5563,4.3727,4.4395,50847,0
2011-09-06,4.3963,4.5124,4.2639,4.4542,38932,0
2011-09-07,4.504,4.6364,4.4709,4.6117,176885,0
2011-09-08,4.5868,4.6034,4.4626,4.4957,120600,0
2011-09-09,4.4626,4.5453,4.4294,4.4294,178989,0
2011-09-12,4.4626,4.5537,4.4128,4.5124,70119,0
2011-09-13,4.5619,4.6942,4.5453,4.62,44426,0
2011-09-14,4.6694,4.7107,4.595,4.6612,42097,0
2011-09-15,4.6778,4.7523,4.6528,4.7443,31996,0
2011-09-16,4.7602,4.802,4.595,4.6364,76512,0
2011-09-19,4.5784,4.62,4.4542,4.5205,41463,0
2011-09-20,4.5286,4.7191,4.3963,4.6859,881206,0
2011-09-21,4.6859,4.6859,4.5124,4.5286,70973,0
2011-09-22,4.4458,4.6034,4.3054,4.4377,476704,0
2011-09-23,4.4542,4.6034,4.1398,4.5784,90596,0
2011-09-26,4.5868,4.6364,4.4128,4.6364,244589,0
2011-09-27,4.7523,4.951,4.595,4.7356,121343,0
2011-09-28,4.9177,5.1001,4.7688,4.893,117144,0
2011-09-29,5.0254,5.39,5.0254,5.2986,79880,0
2011-09-30,5.2173,5.3101,4.9305,5.2089,103272,0
2011-10-03,5.1829,5.1829,4.5784,4.8847,380619,0
2011-10-04,4.8434,5.2904,4.8434,5.2574,171337,0
2011-10-05,5.1994,5.8036,5.1994,5.8036,192621,0
2011-10-06,5.6465,5.7126,5.5389,5.7043,153134,0
2011-10-07,5.688,5.7126,5.4229,5.4891,56793,0
2011-10-10,5.5555,5.6795,5.4398,5.6135,120744,0
2011-10-11,5.5471,5.8782,5.5471,5.8617,60242,0
2011-10-12,5.8782,6.0022,5.8782,5.9693,35792,0
2011-10-13,5.9031,5.9363,5.7954,5.9196,28456,0
2011-10-14,5.9445,5.9445,5.7294,5.7706,67409,0
2011-10-17,5.7788,5.7788,5.6382,5.688,65536,0
2011-10-18,5.7126,5.7126,5.5139,5.5555,130691,0
2011-10-19,5.5304,5.6715,5.4974,5.5304,56162,0
2011-10-20,5.5638,5.6298,5.5304,5.5389,24696,0
2011-10-21,5.6962,5.8202,5.5885,5.6382,1098895,0
2011-10-24,5.7126,5.8782,5.6382,5.7126,622107,0
2011-10-25,5.6745,5.758,5.5078,5.5159,65680,0
2011-10-26,5.5885,5.6795,5.5389,5.5803,78980,0
2011-10-27,5.6631,5.7457,5.5885,5.6962,162868,0
2011-10-28,5.6546,5.7706,5.5555,5.7043,470102,0
2011-10-31,5.6302,5.8579,5.5966,5.8074,65001,0
2011-11-01,5.591,6,5.5827,5.7414,161683,0
2011-11-02,5.8532,5.8865,5.7208,5.8367,54313,0
2011-11-03,5.9,6.1918,5.8582,6.1335,69674,0
2011-11-04,6.0834,6.2087,6.0166,6.1752,67236,0
2011-11-07,6.1265,6.1265,6.0357,6.0934,25897,0
2011-11-08,6.1265,6.1846,5.9115,6.1265,65157,0
2011-11-09,5.9666,6.0415,5.7916,5.7999,39741,0
2011-11-10,5.8748,5.8748,5.5244,5.5659,64645,0
2011-11-11,5.6049,5.8287,5.5304,5.6135,79174,0
2011-11-14,5.5389,5.688,5.5389,5.6795,57329,0
2011-11-15,5.6382,5.688,5.5638,5.6546,46029,0
2011-11-16,5.6049,5.6795,5.5471,5.5471,41113,0
2011-11-17,5.5803,5.6135,5.5055,5.6049,30231,0
2011-11-18,5.5995,5.5995,5.4243,5.4659,24609,0
2011-11-21,5.3815,5.39,5.158,5.2159,55826,0
2011-11-22,5.2409,5.2739,5.1911,5.1911,72502,0
2011-11-23,5.1911,5.1994,4.9675,4.9675,147097,0
2011-11-25,4.9653,5.1236,4.8652,4.9152,174410,0
2011-11-28,5.0421,5.1167,4.9759,5.0336,45424,0
2011-11-29,5.032,5.1071,5.0069,5.0988,152572,0
2011-11-30,5.2102,5.5253,5.2102,5.5253,58607,0
2011-12-01,5.4908,5.4994,5.3158,5.3824,38873,0
2011-12-02,5.4411,5.4411,5.0236,5.1738,209128,0
2011-12-05,5.224,5.299,5.1738,5.299,83546,0
2011-12-06,5.2741,5.366,5.1573,5.2574,172282,0
2011-12-07,5.2574,5.3492,5.2072,5.3406,80874,0
2011-12-08,5.2656,5.4243,5.224,5.2407,145300,0
2011-12-09,5.2823,5.5496,5.2823,5.4994,117262,0
2011-12-12,5.4411,5.4826,5.3406,5.4158,39648,0
2011-12-13,5.4326,5.4742,5.3241,5.3574,63059,0
2011-12-14,5.3406,5.4411,5.2741,5.3824,72790,0
2011-12-15,5.4742,5.5159,5.3992,5.4659,126084,0
2011-12-16,5.4994,5.6912,5.4326,5.5078,225658,0
2011-12-19,5.591,5.758,5.5496,5.6996,57466,0
2011-12-20,5.758,5.9249,5.758,5.8664,127335,0
2011-12-21,5.8332,5.9584,5.7079,5.8332,56331,0
2011-12-22,5.8748,5.8748,5.7246,5.8582,34538,0
2011-12-23,5.7745,5.9835,5.7328,5.9666,38187,0
2011-12-27,5.9249,5.9249,5.6912,5.7328,34093,0
2011-12-28,5.7664,5.783,5.5575,5.5659,46589,0
2011-12-29,5.6079,5.6159,5.366,5.5409,58227,0
2011-12-30,5.5575,5.6245,5.4742,5.591,46015,0
2012-01-03,5.7079,5.7745,5.5326,5.7328,59952,0
2012-01-04,5.6912,5.6912,5.3406,5.366,43082,0
2012-01-05,5.366,5.3741,5.2574,5.2656,36774,0
2012-01-06,5.2155,5.3741,5.2155,5.2741,49498,0
2012-01-09,5.2823,5.3323,5.199,5.3241,38328,0
2012-01-10,5.3824,5.3992,5.3241,5.3492,57526,0
2012-01-11,5.3323,5.391,5.3241,5.3824,14846,0
2012-01-12,5.3824,5.391,5.3074,5.3824,28684,0
2012-01-13,5.299,5.3323,5.224,5.2489,24906,0
2012-01-17,5.2677,5.2932,5.1162,5.1412,44204,0
2012-01-18,5.1488,5.2823,5.1405,5.1822,54462,0
2012-01-19,5.2072,5.2741,5.1822,5.2489,8779,0
2012-01-20,5.2574,5.3158,5.1738,5.3158,25520,0
2012-01-23,5.2574,5.2906,5.2072,5.2574,11734,0
2012-01-24,5.2656,5.3406,5.1822,5.2823,33235,0
2012-01-25,5.2407,5.3406,5.224,5.3406,36055,0
2012-01-26,5.3323,5.3406,5.199,5.3241,22489,0
2012-01-27,5.2906,5.3406,5.2489,5.3406,16421,0
2012-01-30,5.2407,5.3406,5.1573,5.2072,25637,0
2012-01-31,5.2592,5.3269,5.2256,5.3184,24059,0
2012-02-01,5.3241,5.391,5.2574,5.3323,52059,0
2012-02-02,5.3074,5.391,5.2906,5.3406,38134,0
2012-02-03,5.3406,5.5659,5.2906,5.3406,137073,0
2012-02-06,5.3323,5.3406,5.2574,5.2656,30593,0
2012-02-07,5.3101,5.3435,5.2677,5.3101,59329,0
2012-02-08,5.3101,5.3354,5.251,5.2932,16202,0
2012-02-09,5.2932,5.3941,5.2677,5.3354,239341,0
2012-02-10,5.2906,5.3406,5.2906,5.3241,20870,0
2012-02-13,5.3492,5.3492,5.224,5.3323,35280,0
2012-02-14,5.3158,5.366,5.2489,5.3574,162496,0
2012-02-15,5.3824,5.3992,5.3406,5.3492,46881,0
2012-02-16,5.3741,5.4575,5.3323,5.4243,65308,0
2012-02-17,5.428,5.4364,5.3605,5.4028,85121,0
2012-02-21,5.391,5.4826,5.3741,5.4659,68830,0
2012-02-22,5.4575,5.5244,4.2558,5.3406,171592,0
2012-02-23,5.3323,5.5326,5.3323,5.4994,120684,0
2012-02-24,5.4784,5.5628,5.4534,5.4871,37441,0
2012-02-27,5.4411,5.4908,5.3741,5.4742,9137,0
2012-02-28,5.449,5.4908,5.3492,5.4158,34266,0
2012-02-29,5.0059,5.0059,4.376,4.376,359216,0
2012-03-01,4.3914,4.484,4.3492,4.4249,134942,0
2012-03-02,4.4081,4.4081,4.2816,4.2901,95501,0
2012-03-05,4.2482,4.3153,4.189,4.3069,61028,0
2012-03-06,4.2482,4.2562,4.189,4.2145,42081,0
2012-03-07,4.2226,4.2395,4.189,4.2395,56725,0
2012-03-08,4.2395,4.2733,4.0792,4.2058,96762,0
2012-03-09,4.2562,4.3744,4.2058,4.3573,52883,0
2012-03-12,4.3573,4.4334,4.2562,4.3409,41139,0
2012-03-13,4.383,4.4671,4.2733,4.4417,73114,0
2012-03-14,4.4503,4.484,4.324,4.3744,49508,0
2012-03-15,4.3322,4.4503,4.3322,4.4081,56869,0
2012-03-16,4.4166,4.5513,4.383,4.5175,94871,0
2012-03-19,4.4925,4.7366,4.4925,4.661,60720,0
2012-03-20,4.6105,4.6441,4.5683,4.602,28909,0
2012-03-21,4.602,4.6189,4.5008,4.5766,49092,0
2012-03-22,4.5513,4.5513,4.4503,4.4755,29171,0
2012-03-23,4.4925,4.4925,4.3659,4.4166,26567,0
2012-03-26,4.484,4.484,4.324,4.3744,80078,0
2012-03-27,4.383,4.4081,4.2985,4.3409,115141,0
2012-03-28,4.324,4.3409,4.2901,4.2985,65870,0
2012-03-29,4.3153,4.3153,4.2562,4.2901,36960,0
2012-03-30,4.3322,4.3322,4.2312,4.2312,39687,0
2012-04-02,4.2562,4.6105,4.2482,4.5175,115686,0
2012-04-03,4.5095,4.5095,4.3409,4.3409,32472,0
2012-04-04,4.3409,4.383,4.3069,4.3153,55929,0
2012-04-05,4.3069,4.324,4.2816,4.2901,18208,0
2012-04-09,4.2145,4.2985,4.189,4.2985,121446,0
2012-04-10,4.2985,4.3069,4.1723,4.1806,55710,0
2012-04-11,4.2145,4.3153,4.2145,4.3153,28306,0
2012-04-12,4.2901,4.3573,4.2901,4.324,18959,0
2012-04-13,4.324,4.3492,4.2482,4.2562,14397,0
2012-04-16,4.2651,4.324,4.1972,4.2312,34249,0
2012-04-17,4.2565,4.376,4.2565,4.3077,17483,0
2012-04-18,4.2901,4.5262,4.2901,4.3492,28147,0
2012-04-19,4.3492,4.3744,4.2651,4.2651,49671,0
2012-04-20,4.3409,4.4334,4.3409,4.4249,26693,0
2012-04-23,4.3409,4.3744,4.2985,4.3409,142068,0
2012-04-24,4.324,4.3573,4.3153,4.3492,10577,0
2012-04-25,4.3744,4.4249,4.3573,4.383,10519,0
2012-04-26,4.383,4.4249,4.2816,4.2985,33514,0
2012-04-27,4.2733,4.4755,4.2733,4.4755,19091,0
2012-04-30,4.4334,4.4755,4.2985,4.324,13539,0
2012-05-01,4.3586,4.376,4.2312,4.2821,49620,0
2012-05-02,4.2562,4.4503,4.2145,4.2901,35068,0
2012-05-03,4.2565,4.325,4.2312,4.2653,21396,0
2012-05-04,4.2395,4.2651,4.1806,4.2058,34551,0
2012-05-07,4.1806,4.2901,4.1299,4.2226,98523,0
2012-05-08,4.1636,4.2816,4.1636,4.2651,9569,0
2012-05-09,4.2143,4.2484,4.1545,4.2143,31352,0
2012-05-10,4.1289,4.1374,3.5839,3.6863,980327,0
2012-05-11,3.6073,3.8182,3.6073,3.7001,120450,0
2012-05-14,3.6412,3.8182,3.6412,3.7844,85020,0
2012-05-15,3.8096,3.9444,3.7929,3.9194,64125,0
2012-05-16,3.9277,4.1048,3.9194,4.1048,144225,0
2012-05-17,4.1468,4.2395,4.1384,4.2145,60839,0
2012-05-18,4.197,4.2484,4.1206,4.1801,44950,0
2012-05-21,4.189,4.2226,4.0373,4.1553,55157,0
2012-05-22,4.1384,4.2312,4.1048,4.1806,38043,0
2012-05-23,4.1636,4.1806,4.1048,4.1723,71787,0
2012-05-24,4.2145,4.3409,4.2145,4.2395,79904,0
2012-05-25,4.2143,4.2991,4.1717,4.1801,19953,0
2012-05-29,4.2226,4.2312,4.0202,4.189,24462,0
2012-05-30,4.1384,4.189,4.0373,4.0543,14818,0
2012-05-31,4.0708,4.1553,4.0543,4.1468,41899,0
2012-06-01,4.0608,4.1545,4.0608,4.0864,17996,0
2012-06-04,4.0781,4.0781,4.044,4.0608,16147,0
2012-06-05,4.0693,4.1206,4.0096,4.1206,51357,0
2012-06-06,4.1206,4.1632,4.0948,4.1632,39091,0
2012-06-07,4.197,4.2396,4.0948,4.2312,21317,0
2012-06-08,4.2055,4.2565,4.1717,4.2484,11680,0
2012-06-11,4.2565,4.2653,4.2312,4.2396,71220,0
2012-06-12,4.2565,4.4354,4.2225,4.4268,43114,0
2012-06-13,4.4268,4.478,4.4014,4.478,54306,0
2012-06-14,4.478,4.5122,4.4184,4.5122,39913,0
2012-06-15,4.5122,4.6142,4.4354,4.4951,88274,0
2012-06-18,4.5122,4.5633,4.3077,4.5122,126376,0
2012-06-19,4.5377,4.5377,4.4014,4.5122,43204,0
2012-06-20,4.5289,4.5289,4.4268,4.4439,10492,0
2012-06-21,4.4354,4.4867,4.2736,4.4439,85912,0
2012-06-22,4.4951,4.5289,4.2484,4.4694,1000301,0
2012-06-25,4.3502,4.3844,4.2653,4.2991,57231,0
2012-06-26,4.2991,4.3077,4.1886,4.1886,29015,0
2012-06-27,4.2736,4.2736,4.0948,4.1717,76313,0
2012-06-28,4.1632,4.1632,3.9162,4.0183,46420,0
2012-06-29,4.044,4.2565,4.0012,4.2484,80859,0
2012-07-02,4.2736,4.5289,4.2736,4.5035,65790,0
2012-07-03,4.5122,4.5206,4.4099,4.5122,31096,0
2012-07-05,4.4951,4.4951,4.3421,4.4268,14921,0
2012-07-06,4.3586,4.376,4.2225,4.2565,43471,0
2012-07-09,4.2312,4.3421,4.1801,4.2736,24790,0
2012-07-10,4.3162,4.3162,4.2396,4.2565,40547,0
2012-07-11,4.2484,4.2736,4.1206,4.1206,32511,0
2012-07-12,4.0864,4.1717,4.044,4.044,38426,0
2012-07-13,4.0522,4.0781,3.9162,4.0353,198640,0
2012-07-16,4.0183,4.0693,3.9504,4.0269,41349,0
2012-07-17,4.0269,4.1289,4.0012,4.0693,27431,0
2012-07-18,4.0693,4.0693,4.0183,4.0522,9515,0
2012-07-19,4.044,4.044,3.8225,3.8225,23048,0
2012-07-20,3.8142,3.9162,3.7883,3.7969,41099,0
2012-07-23,3.7628,3.8907,3.7628,3.7969,32223,0
2012-07-24,3.8225,3.9162,3.7459,3.7628,24951,0
2012-07-25,3.7544,3.9162,3.7544,3.8566,27097,0
2012-07-26,3.9074,3.9673,3.8309,3.9162,64922,0
2012-07-27,3.9246,3.9587,3.7628,3.9246,34054,0
2012-07-30,3.9246,4.0353,3.9246,4.0353,17588,0
2012-07-31,4.0012,4.197,3.9673,4.0864,47947,0
2012-08-01,4.1035,4.2565,3.7117,3.9926,106428,0
2012-08-02,4.0012,4.0864,3.9842,3.9926,30873,0
2012-08-03,4.0012,4.1374,4.0012,4.1119,14878,0
2012-08-06,4.1289,4.2143,4.0948,4.1886,28948,0
2012-08-07,4.2225,4.2565,4.1717,4.2565,50412,0
2012-08-08,4.2143,4.2484,4.1886,4.2055,35697,0
2012-08-09,4.2143,4.2143,4.1119,4.1374,88251,0
2012-08-10,4.1374,4.1374,4.044,4.0522,28459,0
2012-08-13,4.0608,4.0781,3.9418,4.0183,32439,0
2012-08-14,4.0269,4.1289,3.9842,4.0608,85116,0
2012-08-15,4.044,4.1035,4.044,4.0522,154601,0
2012-08-16,4.0353,4.044,3.8653,4.044,41017,0
2012-08-17,4.0269,4.1119,4.0012,4.1119,19449,0
2012-08-20,4.0781,4.0781,4.0012,4.0522,28265,0
2012-08-21,4.0608,4.0864,4.044,4.0522,13077,0
2012-08-22,4.0353,4.0353,3.899,3.9673,60935,0
2012-08-23,3.9759,3.9759,3.78,3.8735,93481,0
2012-08-24,3.8478,3.9162,3.8309,3.9074,11403,0
2012-08-27,3.9418,4.0183,3.7628,3.882,29288,0
2012-08-28,3.899,3.899,3.7969,3.882,40217,0
2012-08-29,3.899,3.9504,3.882,3.9504,16064,0
2012-08-30,3.9331,3.9331,3.847,3.847,15905,0
2012-08-31,3.8735,3.9246,3.78,3.8056,47947,0
2012-09-04,3.7883,3.8478,3.7714,3.8309,13488,0
2012-09-05,3.8653,3.9331,3.8225,3.899,71535,0
2012-09-06,3.9504,3.9587,3.8653,3.9246,51594,0
2012-09-07,3.899,3.9331,3.8396,3.9331,82816,0
2012-09-10,3.8815,3.9418,3.8041,3.847,86103,0
2012-09-11,3.8728,3.8815,3.8299,3.8815,38204,0
2012-09-12,3.8815,3.8902,3.8384,3.8815,55807,0
2012-09-13,3.8728,3.959,3.8644,3.9331,95026,0
2012-09-14,3.9418,4.002,3.8987,3.9418,36835,0
2012-09-17,3.959,3.9933,3.8902,3.9418,56235,0
2012-09-18,3.9418,4.0453,3.9418,4.0193,87874,0
2012-09-19,4.0364,4.1312,3.9763,4.114,116563,0
2012-09-20,4.1055,4.1226,4.0537,4.1055,44267,0
2012-09-21,4.1914,4.1914,4.114,4.1484,89905,0
2012-09-24,4.1826,4.2173,4.1484,4.1914,50161,0
2012-09-25,4.2087,4.2087,4.1399,4.1655,60823,0
2012-09-26,4.1655,4.2087,4.1484,4.1741,56402,0
2012-09-27,4.2,4.2687,4.1741,4.2517,41232,0
2012-09-28,4.2257,4.2861,4.1655,4.243,42483,0
2012-10-01,4.2343,4.2601,4.1568,4.1568,37780,0
2012-10-02,4.1826,4.2173,4.1484,4.2087,15094,0
2012-10-03,4.2173,4.2173,4.1741,4.1741,49469,0
2012-10-04,4.1826,4.2257,4.1312,4.1914,31553,0
2012-10-05,4.1826,4.1826,4.1226,4.1741,41294,0
2012-10-08,4.1226,4.1399,4.0965,4.0965,49249,0
2012-10-09,4.0965,4.1484,4.0965,4.114,40641,0
2012-10-10,4.114,4.1568,4.1055,4.1226,33693,0
2012-10-11,4.1484,4.1655,4.1312,4.1399,52456,0
2012-10-12,4.1312,4.1568,4.0965,4.1226,13568,0
2012-10-15,4.1312,4.1484,4.0105,4.0193,23281,0
2012-10-16,4.0364,4.1655,3.9933,4.114,54094,0
2012-10-17,4.114,4.1484,4.088,4.1312,41123,0
2012-10-18,4.1226,4.1312,4.002,4.0453,66881,0
2012-10-19,4.0105,4.088,4.0105,4.0279,39439,0
2012-10-22,4.002,4.0537,3.9847,3.9933,20004,0
2012-10-23,3.9847,4.0624,3.959,4.0364,22309,0
2012-10-24,4.0453,4.0624,3.9933,4.0193,21324,0
2012-10-25,4.0453,4.0453,3.9847,4.0364,13223,0
2012-10-26,4.0453,4.0453,3.9847,4.0105,4059,0
2012-10-31,3.959,4.002,3.8815,3.959,20920,0
2012-11-01,3.9506,3.9506,3.8728,3.916,43747,0
2012-11-02,3.8728,3.959,3.761,3.7781,74782,0
2012-11-05,3.7868,3.8129,3.5458,3.7523,27566,0
2012-11-06,3.7781,3.8728,3.7352,3.8728,27171,0
2012-11-07,3.8299,3.9245,3.632,3.916,215657,0
2012-11-08,3.8815,3.8815,3.761,3.7698,27383,0
2012-11-09,3.7523,3.8299,3.7181,3.7265,16392,0
2012-11-12,3.7441,3.7523,3.5371,3.649,26530,0
2012-11-13,3.649,3.6578,3.5114,3.5371,36948,0
2012-11-14,3.5544,3.5975,3.4596,3.4596,29858,0
2012-11-15,3.4684,3.5285,3.4424,3.4424,25567,0
2012-11-16,3.4341,3.4596,3.3993,3.3993,38343,0
2012-11-19,3.4256,3.4513,3.3568,3.4083,37733,0
2012-11-20,3.3909,3.3993,3.322,3.3993,53476,0
2012-11-21,3.4169,3.4256,3.3651,3.4169,106437,0
2012-11-23,3.4341,3.5031,3.4083,3.4856,26354,0
2012-11-26,3.4856,3.632,3.477,3.6233,37634,0
2012-11-27,3.6063,3.847,3.5975,3.7955,48694,0
2012-11-28,3.7441,3.8815,3.7441,3.8644,54306,0
2012-11-29,3.8728,3.8728,3.8129,3.8728,39258,0
2012-11-30,3.8728,3.8728,3.7955,3.8129,36589,0
2012-12-03,3.8212,3.8728,3.8212,3.8728,19841,0
2012-12-04,3.8728,3.8728,3.6578,3.7698,31088,0
2012-12-05,3.7781,3.8728,3.7781,3.8644,22242,0
2012-12-06,3.8644,3.8815,3.8212,3.847,68250,0
2012-12-07,3.8728,3.8728,3.847,3.8728,59961,0
2012-12-10,3.8816,3.9251,3.8816,3.9166,21204,0
2012-12-11,3.9251,3.9686,3.8643,3.9166,71199,0
2012-12-12,3.9166,3.9251,3.8467,3.8728,16908,0
2012-12-13,3.8643,3.8728,3.5075,3.577,80564,0
2012-12-14,3.5509,3.7425,3.4814,3.6899,280919,0
2012-12-17,3.6988,3.751,3.4986,3.5075,47770,0
2012-12-18,3.516,3.5857,3.4378,3.5248,349604,0
2012-12-19,3.5422,3.5857,3.4814,3.5596,44325,0
2012-12-20,3.5509,3.6466,3.5509,3.603,58219,0
2012-12-21,3.5857,3.6378,3.5422,3.5944,441857,0
2012-12-24,3.577,3.6119,3.4814,3.5248,42669,0
2012-12-26,3.516,3.5248,3.3944,3.4288,22582,0
2012-12-27,3.4203,3.516,3.3683,3.4814,222343,0
2012-12-28,3.4814,3.516,3.3856,3.4814,73763,0
2012-12-31,3.4641,3.577,3.4378,3.5596,141665,0
2013-01-02,3.5596,3.7077,3.5248,3.6556,138560,0
2013-01-03,3.6728,3.7249,3.603,3.7077,178458,0
2013-01-04,3.5075,3.751,3.5075,3.7077,235566,0
2013-01-07,3.6816,3.8205,3.6728,3.7686,52881,0
2013-01-08,3.7425,3.7425,3.5248,3.6204,110239,0
2013-01-09,3.6293,3.6556,3.49,3.6466,26534,0
2013-01-10,3.6466,3.6466,3.5075,3.5336,51349,0
2013-01-11,3.5682,3.6293,3.516,3.6119,33622,0
2013-01-14,3.577,3.6378,3.577,3.5944,29255,0
2013-01-15,3.5944,3.6816,3.516,3.6378,40032,0
2013-01-16,3.6204,3.6899,3.5857,3.6466,25665,0
2013-01-17,3.664,3.6988,3.5857,3.6204,49237,0
2013-01-18,3.5509,3.6119,3.4986,3.5596,29858,0
2013-01-22,3.577,3.664,3.4986,3.6293,77377,0
2013-01-23,3.6204,3.7771,3.6119,3.6988,59518,0
2013-01-24,3.6988,3.7077,3.6119,3.6293,18466,0
2013-01-25,3.6293,3.6466,3.5336,3.6293,24019,0
2013-01-28,3.6378,3.6378,3.5248,3.5596,58458,0
2013-01-29,3.5857,3.7425,3.5857,3.7335,28754,0
2013-01-30,3.7165,3.7165,3.6119,3.6556,16411,0
2013-01-31,3.6466,3.7335,3.5422,3.7335,36173,0
2013-02-01,3.7335,3.7686,3.6556,3.751,43430,0
2013-02-04,3.6728,3.7947,3.5596,3.7686,48002,0
2013-02-05,3.7686,3.9338,3.7077,3.9338,108295,0
2013-02-06,3.9075,3.9426,3.7859,3.8816,181852,0
2013-02-07,3.8728,4.0036,3.8122,4.0036,292939,0
2013-02-08,3.9338,4.0207,3.8728,4.0121,111136,0
2013-02-11,4.0036,4.0036,3.6988,3.6988,26691,0
2013-02-12,3.7077,3.751,3.6816,3.7249,34432,0
2013-02-13,3.7249,3.8557,3.6816,3.8557,61617,0
2013-02-14,3.7947,4.0381,3.7165,3.9251,76205,0
2013-02-15,3.9514,3.9514,3.8294,3.8904,50236,0
2013-02-19,3.8816,3.8816,3.7686,3.8557,34715,0
2013-02-20,3.8467,3.8728,3.8294,3.8467,46805,0
2013-02-21,3.8557,3.9075,3.7947,3.9075,13569,0
2013-02-22,3.899,3.9776,3.8557,3.899,36820,0
2013-02-25,3.8557,3.9948,3.7859,3.8728,60590,0
2013-02-26,3.8557,3.9426,3.8381,3.9075,16019,0
2013-02-27,3.9075,3.9859,3.8467,3.9251,17115,0
2013-02-28,3.9251,3.9776,3.7859,3.8643,23657,0
2013-03-01,3.8034,3.8294,3.7425,3.8294,16822,0
2013-03-04,3.7947,3.8557,3.7598,3.8467,89320,0
2013-03-05,3.8904,4.0296,3.7686,3.8643,175884,0
2013-03-06,3.8643,3.9514,3.8122,3.8816,24495,0
2013-03-07,3.8467,3.8904,3.5682,3.664,197904,0
2013-03-08,3.6818,3.7785,3.6555,3.7345,49368,0
2013-03-11,3.7257,3.8226,3.6464,3.6818,164097,0
2013-03-12,3.6818,3.805,3.6818,3.805,506162,0
2013-03-13,3.7609,3.7699,3.4967,3.664,1476079,0
2013-03-14,3.6818,3.8576,3.6288,3.8403,177688,0
2013-03-15,3.8667,3.9195,3.6023,3.62,205091,0
2013-03-18,3.5935,3.7873,3.5935,3.7435,54662,0
2013-03-19,3.7345,3.9195,3.7345,3.8756,24126,0
2013-03-20,3.9019,3.9195,3.8226,3.9106,70609,0
2013-03-21,3.9019,3.9635,3.8756,3.8756,43635,0
2013-03-22,3.8756,3.8931,3.7345,3.8756,97117,0
2013-03-25,3.8667,3.9987,3.8403,3.9811,80960,0
2013-03-26,3.9987,4.0075,3.9019,3.9902,106706,0
2013-03-27,3.9458,4.0075,3.8667,3.8756,16094,0
2013-03-28,3.9019,3.9458,3.7873,3.9283,80225,0
2013-04-01,3.9283,3.9546,3.7609,3.9283,43693,0
2013-04-02,3.9723,4.0514,3.8842,3.8931,27194,0
2013-04-03,3.9195,3.9811,3.9019,3.9371,27496,0
2013-04-04,3.9371,3.9723,3.7699,3.8403,21186,0
2013-04-05,3.7521,3.9195,3.7521,3.8314,35908,0
2013-04-08,3.8488,3.8488,3.6991,3.7609,36285,0
2013-04-09,4.5272,4.8796,4.404,4.6417,1137737,0
2013-04-10,4.6329,4.7563,4.536,4.7122,364128,0
2013-04-11,4.7385,4.8531,4.6944,4.7739,162024,0
2013-04-12,4.7385,4.8178,4.7385,4.7739,130750,0
2013-04-15,4.7916,4.8092,4.5625,4.6769,234879,0
2013-04-16,4.6769,4.7122,4.6417,4.6769,63475,0
2013-04-17,4.6417,4.7036,4.6065,4.6682,82858,0
2013-04-18,4.7122,4.7209,4.5182,4.6506,108003,0
2013-04-19,4.6329,4.6944,4.6152,4.6417,26011,0
2013-04-22,4.6417,4.6857,4.5447,4.6506,94353,0
2013-04-23,4.6594,4.7916,4.6594,4.7916,69865,0
2013-04-24,4.8441,4.9766,4.8003,4.9499,72667,0
2013-04-25,5.1525,5.2758,4.7826,4.7916,1175856,0
2013-04-26,4.7563,4.7563,4.4391,4.4744,210648,0
2013-04-29,4.58,4.6242,4.3511,4.4304,126855,0
2013-04-30,4.404,4.404,4.2981,4.3425,66630,0
2013-05-01,4.3425,4.3425,3.9811,3.9811,105548,0
2013-05-02,4.0075,4.0957,3.9019,3.9811,121750,0
2013-05-03,4.0253,4.1486,4.0253,4.1309,41906,0
2013-05-06,4.1133,4.1133,3.9371,3.9811,63803,0
2013-05-07,3.9987,4.3598,3.9987,4.1837,51536,0
2013-05-08,4.2279,4.4391,4.2279,4.4304,379988,0
2013-05-09,4.4127,4.4391,4.1398,4.3861,95282,0
2013-05-10,4.3861,4.4481,4.3157,4.3774,62084,0
2013-05-13,4.404,4.4921,4.3248,4.4567,772193,0
2013-05-14,4.4744,4.6857,4.4744,4.6682,163466,0
2013-05-15,4.6769,4.7209,4.6242,4.6594,50709,0
2013-05-16,4.6682,4.6944,4.6417,4.6682,62992,0
2013-05-17,4.6682,4.7036,4.6329,4.6857,55741,0
2013-05-20,4.6682,4.7209,4.6682,4.6769,74324,0
2013-05-21,4.7122,4.7649,4.6682,4.7471,973656,0
2013-05-22,4.7563,4.9675,4.7385,4.7385,732095,0
2013-05-23,4.7209,4.7385,4.6594,4.7122,1619402,0
2013-05-24,4.7122,4.7649,4.7122,4.7385,31376,0
2013-05-28,4.7916,4.8178,4.6857,4.7122,180968,0
2013-05-29,4.6769,4.7649,4.6682,4.6769,70958,0
2013-05-30,4.6769,4.6944,4.6329,4.6857,102441,0
2013-05-31,4.6543,4.7613,4.6453,4.7078,78542,0
2013-06-03,4.7036,4.7299,4.6506,4.6944,96506,0
2013-06-04,4.6857,4.7385,4.6417,4.6769,56893,0
2013-06-05,4.6682,4.6944,4.6329,4.6682,47419,0
2013-06-06,4.6682,4.7122,4.6682,4.6857,48602,0
2013-06-07,4.7122,4.8353,4.6417,4.8353,64120,0
2013-06-10,4.8978,4.9777,4.871,4.9419,145724,0
2013-06-11,4.9064,4.9866,4.9064,4.9777,54429,0
2013-06-12,5.0575,5.3687,5.0222,5.1555,288133,0
2013-06-13,5.2354,5.2442,5.0222,5.1555,215841,0
2013-06-14,5.1644,5.2178,5.1199,5.1644,172625,0
2013-06-17,5.1821,5.4577,5.1376,5.2711,151692,0
2013-06-18,5.2976,5.4222,5.2089,5.3954,142290,0
2013-06-19,5.4043,5.4222,5.3065,5.3866,119484,0
2013-06-20,5.3954,5.4133,5.28,5.3245,106405,0
2013-06-21,5.3512,5.5199,5.3512,5.4756,160359,0
2013-06-24,5.4486,5.5554,5.431,5.5111,176909,0
2013-06-25,5.591,5.751,5.5822,5.733,175813,0
2013-06-26,5.8133,5.9199,5.6444,5.6977,156877,0
2013-06-27,5.76,5.76,5.6,5.6175,132379,0
2013-06-28,5.6266,5.6711,5.5554,5.6088,527777,0
2013-07-01,5.6175,5.8133,5.5822,5.6088,83330,0
2013-07-02,5.5732,5.6,5.4222,5.5554,98595,0
2013-07-03,5.5379,5.5644,5.4663,5.5111,19621,0
2013-07-05,5.5554,5.5554,5.3954,5.4577,61927,0
2013-07-08,5.4663,5.4844,5.4133,5.4222,67648,0
2013-07-09,5.4486,5.4756,5.3245,5.4133,106017,0
2013-07-10,5.3954,5.5379,5.3954,5.4663,84018,0
2013-07-11,5.4756,5.5111,5.4486,5.4577,70802,0
2013-07-12,5.4401,5.5111,5.4222,5.5022,131791,0
2013-07-15,5.5022,5.6,5.4931,5.6,54662,0
2013-07-16,5.6444,5.6977,5.5199,5.5287,122739,0
2013-07-17,5.5644,5.6711,5.431,5.4486,50153,0
2013-07-18,5.4401,5.5822,5.4222,5.4222,47430,0
2013-07-19,5.4401,5.6,5.3512,5.5822,83263,0
2013-07-22,5.6355,5.6355,5.5199,5.5466,60421,0
2013-07-23,5.5732,5.6622,5.4043,5.5111,71357,0
2013-07-24,5.5111,5.6088,5.3866,5.5822,44413,0
2013-07-25,5.5644,5.5644,5.4401,5.5379,52103,0
2013-07-26,5.4931,5.5111,5.3778,5.3866,41539,0
2013-07-29,5.4222,5.4222,5.1376,5.1644,163659,0
2013-07-30,5.1644,5.2976,5.0044,5.0044,144574,0
2013-07-31,5.0044,5.2178,4.8267,4.8353,121330,0
2013-08-01,4.8801,5.1555,4.6223,5.1109,148162,0
2013-08-02,5.0665,5.0934,4.9064,5.0044,37997,0
2013-08-05,4.9866,5.04,4.8353,4.871,73316,0
2013-08-06,4.8442,5.0133,4.7999,4.9334,77965,0
2013-08-07,4.9511,5.0222,4.9156,4.9866,39114,0
2013-08-08,5.3245,6.302,5.3245,6.0531,876997,0
2013-08-09,6.3466,6.8797,6.2487,6.8532,693220,0
2013-08-12,6.9154,6.9776,6.2934,6.702,349438,0
2013-08-13,6.782,6.8442,6.4977,6.7553,253432,0
2013-08-14,6.6666,6.9244,6.6399,6.8442,169204,0
2013-08-15,6.8355,6.8797,6.7111,6.8532,154492,0
2013-08-16,6.702,6.782,6.4621,6.6666,170863,0
2013-08-19,6.6131,6.6666,6.3199,6.5243,198640,0
2013-08-20,6.6044,6.6666,6.3554,6.6399,220412,0
2013-08-21,6.6044,6.6308,6.2754,6.5066,122937,0
2013-08-22,6.5334,6.8355,6.5334,6.6844,89468,0
2013-08-23,6.7111,6.7111,6.5777,6.6932,56589,0
2013-08-26,6.6666,6.8266,6.4886,6.6754,429958,0
2013-08-27,6.6488,6.8442,6.5066,6.8178,451911,0
2013-08-28,6.702,6.8266,6.56,6.6666,177595,0
2013-08-29,6.6666,6.6666,6.5688,6.6666,221452,0
2013-08-30,6.6308,6.702,6.5865,6.6308,127924,0
2013-09-03,6.6197,6.6999,6.3606,6.6464,221855,0
2013-09-04,6.6374,8.1742,6.6374,8.0312,700138,0
2013-09-05,7.9596,9.1645,7.8075,8.7461,1163556,0
2013-09-06,8.8524,9.0139,8.576,8.6384,584033,0
2013-09-09,8.7563,8.9507,8.6665,8.8975,492735,0
2013-09-10,8.9426,9.1033,8.8346,8.9517,247928,0
2013-09-11,8.9695,9.1118,8.5942,8.6474,252371,0
2013-09-12,8.6474,9.3813,8.6474,8.8886,330471,0
2013-09-13,9.0669,9.2445,8.8886,8.9517,229918,0
2013-09-16,9.1558,9.978,9.0044,9.826,510172,0
2013-09-17,9.96,9.968,9.0669,9.3449,411520,0
2013-09-18,9.3449,9.3813,9.13,9.1742,218840,0
2013-09-19,9.2445,10.006,9.2109,9.96,290629,0
2013-09-20,9.997,10.203,9.676,9.916,203136,0
2013-09-23,9.916,9.926,9.0583,9.603,313643,0
2013-09-24,9.622,11.051,9.506,10.791,739164,0
2013-09-25,10.809,12.812,10.729,12.782,765249,0
2013-09-26,12.782,13.061,11.81,11.98,620263,0
2013-09-27,11.916,12.032,11.39,11.712,374060,0
2013-09-30,11.425,11.523,11.016,11.247,303649,0
2013-10-01,11.247,11.39,10.799,11.007,380773,0
2013-10-02,11.025,11.194,10.766,10.809,329427,0
2013-10-03,10.827,10.918,10.327,10.524,326873,0
2013-10-04,10.442,10.766,10.433,10.506,273495,0
2013-10-07,10.389,10.506,10.193,10.418,328719,0
2013-10-08,10.506,10.918,10.122,10.265,356371,0
2013-10-09,10.425,11.077,10.275,10.835,500821,0
2013-10-10,11.077,11.435,10.72,10.943,476081,0
2013-10-11,11.962,12.041,10.531,10.72,1164275,0
2013-10-14,10.559,10.756,10.094,10.664,439548,0
2013-10-15,10.71,10.862,10.399,10.614,223669,0
2013-10-16,10.656,11.007,10.65,10.827,182534,0
2013-10-17,10.818,10.987,10.641,10.809,229782,0
2013-10-18,10.909,10.909,10.372,10.399,225059,0
2013-10-21,10.497,10.844,10.408,10.72,221156,0
2013-10-22,10.72,10.827,10.585,10.791,163998,0
2013-10-23,10.72,10.818,10.559,10.595,112417,0
2013-10-24,10.633,10.71,10.408,10.624,139174,0
2013-10-25,10.656,10.656,10.418,10.595,99049,0
2013-10-28,10.408,10.497,9.71,10.006,401466,0
2013-10-29,9.926,10.265,9.926,10.103,335902,0
2013-10-30,10.203,10.245,9.916,10.05,293344,0
2013-10-31,9.798,10.149,8.9865,9.3528,822868,0
2013-11-01,9.3616,9.612,9.3095,9.567,309162,0
2013-11-04,9.648,9.782,9.2997,9.747,354904,0
2013-11-05,9.71,9.798,9.594,9.639,169591,0
2013-11-06,9.676,9.737,9.1482,9.522,274039,0
2013-11-07,9.4418,9.577,8.9771,9.0231,168024,0
2013-11-08,9.0497,9.3813,9.0497,9.2196,136378,0
2013-11-11,9.1386,9.3095,9.0947,9.2445,133197,0
2013-11-12,9.1935,9.594,9.1935,9.558,199293,0
2013-11-13,9.54,9.676,9.506,9.639,120158,0
2013-11-14,9.585,9.603,9.423,9.506,122938,0
2013-11-15,9.4893,9.4893,9.3616,9.4507,135113,0
2013-11-18,9.414,9.648,9.3813,9.4319,144518,0
2013-11-19,9.4507,9.531,9.1742,9.2813,111896,0
2013-11-20,9.3194,9.622,9.2445,9.522,140542,0
2013-11-21,9.3361,9.3361,7.4953,7.9327,2540271,0
2013-11-22,7.9327,8.0669,7.8613,7.915,2449686,0
2013-11-25,8.2724,8.3704,8.058,8.2454,1147622,0
2013-11-26,8.2545,8.3527,8.0937,8.3259,321903,0
2013-11-27,8.3169,8.3259,8.058,8.165,344493,0
2013-11-29,8.165,8.2454,8.1025,8.1294,66691,0
2013-12-02,8.1472,8.2275,8.058,8.0669,223460,0
2013-12-03,8.0489,8.1294,8.0489,8.1025,416795,0
2013-12-04,8.1025,8.2813,8.1025,8.2634,457245,0
2013-12-05,8.2902,8.442,8.192,8.4242,362645,0
2013-12-06,8.4956,8.5045,8.1116,8.1294,191740,0
2013-12-09,8.1116,8.2008,8.0848,8.165,166342,0
2013-12-10,8.1561,8.3538,8.1291,8.1382,426090,0
2013-12-11,8.1291,8.2099,7.5722,7.5901,281746,0
2013-12-12,7.5815,7.5901,6.8268,6.8986,956236,0
2013-12-13,6.8357,7.3745,6.8268,7.0692,503397,0
2013-12-16,7.0511,7.0872,6.5931,6.6562,913940,0
2013-12-17,6.7459,6.9257,6.6918,6.8357,668680,0
2013-12-18,6.7817,6.8896,6.3867,6.7817,964549,0
2013-12-19,6.647,6.7998,6.5213,6.6562,413686,0
2013-12-20,6.6293,6.8178,6.5931,6.6381,682312,0
2013-12-23,6.647,6.8537,6.5842,6.8178,251114,0
2013-12-24,6.7639,6.8357,6.5931,6.6293,118386,0
2013-12-26,6.5931,6.6293,6.4134,6.4764,354047,0
2013-12-27,6.4675,6.5483,6.3687,6.4226,305627,0
2013-12-30,6.3867,6.4675,6.3146,6.4495,254900,0
2013-12-31,6.4764,6.7817,6.4675,6.7459,384305,0
2014-01-02,6.7368,7.0692,6.6381,7.0245,263443,0
2014-01-03,7.0963,8.0752,7.0963,7.9944,1475728,0
2014-01-06,8.1382,8.1382,7.8151,7.8956,424358,0
2014-01-07,7.8867,7.9944,7.8595,7.9496,151599,0
2014-01-08,7.9224,8.1203,7.9047,8.0394,943094,0
2014-01-09,8.0394,8.0664,7.9318,8.0122,589225,0
2014-01-10,8.0573,8.3628,7.9496,8.3268,445723,0
2014-01-13,8.3088,8.3449,7.8687,8.0122,534160,0
2014-01-14,7.9584,8.255,7.9138,8.1203,311476,0
2014-01-15,8.0844,8.1922,7.9138,8.0122,183865,0
2014-01-16,7.9675,8.1382,7.9318,8.1022,248274,0
2014-01-17,8.0844,8.237,8.0122,8.165,702619,0
2014-01-21,8.2011,8.2639,8.0037,8.0844,185216,0
2014-01-22,8.0573,8.1922,7.8777,8.1742,207754,0
2014-01-23,8.1291,8.1291,7.8595,7.9224,288836,0
2014-01-24,7.8238,7.8238,7.4733,7.6351,382302,0
2014-01-27,8.0394,8.255,7.7161,8.0483,744076,0
2014-01-28,8.0214,8.1022,7.8508,8.0483,156333,0
2014-01-29,8.0122,8.0122,7.7788,7.8867,194815,0
2014-01-30,7.8956,8.0214,7.8417,7.9224,87650,0
2014-01-31,7.8777,8.0483,7.7518,7.9855,121475,0
2014-02-03,7.9496,7.9766,7.7879,7.8956,179478,0
2014-02-04,7.9855,8.2639,7.9405,8.2459,224787,0
2014-02-05,8.219,8.3894,8.1203,8.3088,173328,0
2014-02-06,8.3538,8.3808,8.1561,8.3628,365631,0
2014-02-07,8.3808,8.3985,8.2011,8.3894,88455,0
2014-02-10,8.614,9.1705,8.4435,8.9648,538331,0
2014-02-11,9.0354,9.207,8.9024,9.1705,311854,0
2014-02-12,9.234,9.234,8.8024,8.8747,177432,0
2014-02-13,8.8466,8.8747,8.6051,8.856,97125,0
2014-02-14,8.884,8.9564,8.5789,8.6413,113761,0
2014-02-18,8.6865,8.7591,8.4077,8.4794,163770,0
2014-02-19,8.5867,8.5867,7.9584,8.5333,255545,0
2014-02-20,8.5603,8.6775,8.4885,8.632,57934,0
2014-02-21,8.6593,8.7682,8.6051,8.6684,136061,0
2014-02-24,8.6945,8.7403,8.3894,8.4707,453342,0
2014-02-25,8.4794,8.4794,8.1561,8.255,287552,0
2014-02-26,8.255,8.3717,8.0844,8.1742,278488,0
2014-02-27,8.4435,9.234,8.4435,9.1608,1140482,0
2014-02-28,9.1898,9.566,9.0822,9.2696,322072,0
2014-03-03,9.1608,9.3066,8.7312,9.0545,277449,0
2014-03-04,9.1443,9.2871,8.9648,9.1271,289117,0
2014-03-05,9.1608,9.2243,8.856,8.9377,302110,0
2014-03-06,8.9564,9.1271,8.8747,9.027,984564,0
2014-03-07,8.9818,9.2243,8.893,9.1898,329758,0
2014-03-10,9.2243,9.883,9.1705,9.701,656470,0
2014-03-11,9.826,10.277,9.746,9.907,1181128,0
2014-03-12,9.989,9.998,9.611,9.638,206369,0
2014-03-13,9.684,10.144,9.3949,9.4765,222488,0
2014-03-14,9.4289,9.893,9.3144,9.855,314493,0
2014-03-17,9.927,10,9.737,9.799,194172,0
2014-03-18,9.893,10.46,9.893,10.369,396487,0
2014-03-19,10.425,10.488,10.063,10.224,260404,0
2014-03-20,10.208,10.369,9.99,10.36,211479,0
2014-03-21,10.377,10.954,10.126,10.657,2666419,0
2014-03-24,11.073,11.1,10.332,10.549,1413951,0
2014-03-25,10.684,10.694,10.098,10.271,465467,0
2014-03-26,10.351,10.407,9.575,9.684,541522,0
2014-03-27,9.629,9.718,9.3144,9.657,354290,0
2014-03-28,9.757,9.971,9.638,9.927,472165,0
2014-03-31,9.935,10.135,9.657,9.757,259475,0
2014-04-01,9.808,10.163,9.766,10.053,405036,0
2014-04-02,10.053,10.053,9.808,9.944,151741,0
2014-04-03,9.883,9.883,9.4765,9.747,320304,0
2014-04-04,9.737,9.791,9.1599,9.3322,284235,0
2014-04-07,9.2852,9.3047,9.025,9.1878,239121,0
2014-04-08,9.1781,9.2588,8.9341,9.1685,212998,0
2014-04-09,9.1415,9.504,9.0973,9.4765,160881,0
2014-04-10,9.718,9.783,9.0888,9.1147,223897,0
2014-04-11,9.0064,9.0517,8.7083,8.8524,220476,0
2014-04-14,8.8895,8.9077,8.3026,8.5191,741322,0
2014-04-15,8.5011,8.8802,8.4289,8.8524,219880,0
2014-04-16,8.9435,9.1052,8.8081,9.0697,215436,0
2014-04-17,9.0792,9.1052,8.9256,9.025,322150,0
2014-04-21,9.0601,9.341,8.9163,9.3234,215360,0
2014-04-22,9.3047,9.684,9.2491,9.647,285760,0
2014-04-23,9.665,9.808,9.529,9.575,330641,0
2014-04-24,9.638,9.675,9.3949,9.504,175814,0
2014-04-25,9.4864,9.4864,8.9256,8.962,135451,0
2014-04-28,8.9791,9.1685,8.7265,8.8616,177069,0
2014-04-29,8.8616,9.1415,8.8616,9.0336,129519,0
2014-04-30,9.0336,9.1415,8.8895,9.1147,191257,0
2014-05-01,9.1415,9.1599,8.9435,9.0157,135464,0
2014-05-02,9.1242,9.927,9.1242,9.4028,681114,0
2014-05-05,9.3949,9.3949,9.1685,9.3322,117095,0
2014-05-06,9.295,9.4121,9.0973,9.1878,199925,0
2014-05-07,9.1781,9.2418,8.9526,9.0601,225180,0
2014-05-08,9.025,9.1242,8.6991,8.781,400546,0
2014-05-09,7.4453,7.9776,7.0661,7.2016,1718540,0
2014-05-12,6.994,7.1745,6.6872,6.913,955748,0
2014-05-13,6.9309,7.4092,6.8677,7.1836,435646,0
2014-05-14,7.1475,7.1564,6.9851,7.0391,540890,0
2014-05-15,6.9759,7.1293,6.8677,7.0029,441681,0
2014-05-16,7.012,7.1745,6.7776,7.0843,672624,0
2014-05-19,7.0843,7.2647,7.0843,7.2558,252649,0
2014-05-20,7.2197,7.2197,6.9671,6.9851,242406,0
2014-05-21,7.0483,7.2558,7.0301,7.0483,129671,0
2014-05-22,7.0391,7.2106,7.0213,7.1293,65593,0
2014-05-23,7.1023,7.2287,7.0754,7.0933,137040,0
2014-05-27,7.1293,7.2197,7.1293,7.1927,165570,0
2014-05-28,7.2197,7.3099,7.1475,7.1564,81996,0
2014-05-29,7.1475,7.2376,7.1113,7.2016,69376,0
2014-05-30,7.1656,7.2918,6.9851,7.1204,129996,0
2014-06-02,7.0213,7.0843,6.7954,6.913,313778,0
2014-06-03,6.8588,6.958,6.7323,6.8406,296003,0
2014-06-04,6.7144,6.9217,6.7144,6.8858,262825,0
2014-06-05,6.9038,6.9038,6.7954,6.8677,136056,0
2014-06-06,6.9038,6.9217,6.8315,6.8858,161598,0
2014-06-09,6.8588,7.0933,6.8135,6.9489,1719252,0
2014-06-10,6.9672,7.1124,6.9127,6.9761,445641,0
2014-06-11,6.9943,7.0943,6.8583,7.0397,165837,0
2014-06-12,7.0397,7.1216,6.8945,7.049,218810,0
2014-06-13,7.049,7.1394,6.9943,7.0761,205898,0
2014-06-16,7.1124,7.5393,7.0306,7.5211,510311,0
2014-06-17,7.4666,7.9117,7.403,7.8392,303841,0
2014-06-18,7.8119,8.0389,7.7847,8.0116,364779,0
2014-06-19,7.9754,8.1025,7.8572,7.8936,165630,0
2014-06-20,7.9389,7.9845,7.8665,7.8936,375546,0
2014-06-23,7.93,8.0571,7.9207,8.048,205517,0
2014-06-24,8.0389,8.0571,7.3485,7.3485,384969,0
2014-06-25,7.3304,7.4758,7.1032,7.3668,478365,0
2014-06-26,7.3849,7.4395,7.1759,7.2395,217298,0
2014-06-27,7.2122,7.2669,7.0397,7.0581,1323530,0
2014-06-30,7.0761,7.167,6.74,7.1488,652474,0
2014-07-01,7.1488,7.2032,6.9672,7.0033,381922,0
2014-07-02,6.9854,7.0397,6.84,6.8763,265864,0
2014-07-03,6.9217,7.0123,6.7764,6.8945,197573,0
2014-07-07,6.8583,6.8763,6.6763,6.8126,627891,0
2014-07-08,6.8216,6.8216,6.6401,6.6855,250769,0
2014-07-09,6.6763,6.7491,6.4402,6.4494,249454,0
2014-07-10,6.3495,6.4038,6.095,6.1496,329901,0
2014-07-11,6.1588,6.1767,6.0131,6.1405,291206,0
2014-07-14,6.195,6.2042,5.9588,6.0224,269085,0
2014-07-15,6.0131,6.1132,5.8407,5.877,229147,0
2014-07-16,5.877,6.0404,5.8497,5.9768,573759,0
2014-07-17,5.9679,6.0314,5.9042,5.9133,154303,0
2014-07-18,5.8952,6.0588,5.8952,6.0314,158904,0
2014-07-21,6.0042,6.0588,5.9498,5.9952,203066,0
2014-07-22,6.0042,6.3313,5.9498,6.2767,285728,0
2014-07-23,6.2857,6.2857,5.9952,6.0769,185755,0
2014-07-24,6.0676,6.1678,5.9768,5.986,92330,0
2014-07-25,5.9768,5.9768,5.877,5.9315,113155,0
2014-07-28,5.986,5.9952,5.8225,5.859,119365,0
2014-07-29,5.8497,5.986,5.8407,5.9407,79164,0
2014-07-30,5.9679,6.1041,5.9315,5.986,88399,0
2014-07-31,5.9315,5.9588,5.7682,5.7771,123236,0
2014-08-01,5.7863,5.8952,5.5772,5.7771,200069,0
2014-08-04,5.7863,5.877,5.7043,5.759,125696,0
2014-08-05,5.7226,5.8679,5.6409,5.7409,134455,0
2014-08-06,5.6863,5.9042,5.6499,5.7226,225517,0
2014-08-07,5.7316,5.9498,5.7135,5.8497,98154,0
2014-08-08,5.8317,5.9498,5.759,5.8952,155811,0
2014-08-11,5.9224,6.1223,5.877,6.0404,268428,0
2014-08-12,5.4501,5.9315,5.4047,5.7316,1205442,0
2014-08-13,5.7226,5.7409,5.4229,5.4593,313397,0
2014-08-14,5.4682,5.5683,5.3504,5.5137,208779,0
2014-08-15,5.5864,5.5864,5.4682,5.5228,243123,0
2014-08-18,5.5228,5.7135,5.5228,5.6499,220971,0
2014-08-19,5.6591,5.6591,5.5228,5.5683,195473,0
2014-08-20,5.559,5.559,5.4956,5.5228,102605,0
2014-08-21,5.5228,5.6409,5.4501,5.6137,161316,0
2014-08-22,5.6044,5.7863,5.559,5.7682,218696,0
2014-08-25,5.8044,5.9315,5.6591,5.7682,309335,0
2014-08-26,5.7863,5.8407,5.7043,5.8135,129727,0
2014-08-27,5.8135,5.8317,5.6863,5.7501,99085,0
2014-08-28,5.7135,5.8044,5.6591,5.7771,133698,0
2014-08-29,5.7771,5.7771,5.6772,5.7316,76626,0
2014-09-02,5.7226,5.8225,5.7226,5.7771,127986,0
2014-09-03,5.7952,5.8679,5.7135,5.7409,137891,0
2014-09-04,5.9042,5.9042,5.7226,5.7409,77174,0
2014-09-05,5.7226,5.8679,5.7226,5.8317,120967,0
2014-09-08,5.8135,5.9224,5.8135,5.9042,140583,0
2014-09-09,5.9042,6.2677,5.9042,6.2313,427159,0
2014-09-10,6.2771,6.7987,6.1856,6.7256,444712,0
2014-09-11,6.6797,6.6797,6.5241,6.5791,281469,0
2014-09-12,6.5607,6.6157,6.4417,6.6065,232593,0
2014-09-15,6.6065,6.6248,6.3687,6.4692,203407,0
2014-09-16,6.4785,6.5149,6.4052,6.4967,167818,0
2014-09-17,6.5058,6.5425,6.4143,6.5058,195079,0
2014-09-18,6.4967,6.6707,6.4967,6.5515,192708,0
2014-09-19,6.5515,6.5607,6.2222,6.2313,217157,0
2014-09-22,6.1763,6.2222,6.0024,6.0758,112588,0
2014-09-23,6.0758,6.1398,6.0024,6.0391,209837,0
2014-09-24,6.0209,6.149,5.9294,6.1398,107416,0
2014-09-25,6.0941,6.1309,5.9658,6.0209,144237,0
2014-09-26,6.0209,6.0299,5.9477,5.975,87499,0
2014-09-29,5.9112,5.9569,5.7922,5.8926,157303,0
2014-09-30,5.8744,5.9385,5.7922,5.8288,96662,0
2014-10-01,5.8288,5.9294,5.7829,5.8376,168286,0
2014-10-02,5.8376,5.9477,5.8195,5.8195,159026,0
2014-10-03,5.9019,6.0575,5.8376,6.0484,159409,0
2014-10-06,6.0484,6.0575,5.8104,5.8376,271173,0
2014-10-07,5.8195,5.8376,5.7281,5.7462,309495,0
2014-10-08,5.7373,5.7738,5.6092,5.7557,143147,0
2014-10-09,5.7462,5.7922,5.6458,5.7557,198938,0
2014-10-10,5.719,5.7281,5.6458,5.6547,162372,0
2014-10-13,5.7097,5.9112,5.7008,5.7922,251444,0
2014-10-14,5.8744,6.5607,5.8744,6.5149,317515,0
2014-10-15,6.4967,6.9268,6.3687,6.9084,266395,0
2014-10-16,6.8626,7.0822,6.7347,6.9268,307910,0
2014-10-17,6.9906,6.9906,6.6797,6.7347,248239,0
2014-10-20,6.6887,6.9906,6.6887,6.9358,259368,0
2014-10-21,6.9541,6.9725,6.8352,6.9451,131184,0
2014-10-22,6.4692,6.7438,6.2495,6.4601,233368,0
2014-10-23,6.4785,6.5791,6.2953,6.3137,112966,0
2014-10-24,6.3045,6.3411,6.0666,6.2771,124403,0
2014-10-27,6.2313,6.3045,6.0484,6.0941,86118,0
2014-10-28,6.0848,6.5791,6.0848,6.5607,285723,0
2014-10-29,6.5791,6.7256,6.2953,6.6157,207482,0
2014-10-30,6.57,6.7162,6.3228,6.4509,173184,0
2014-10-31,7.6405,8.1801,7.4209,7.8325,757439,0
2014-11-03,7.8784,8.2354,7.8784,8.1437,526666,0
2014-11-04,8.1437,8.2354,7.9698,8.0063,226508,0
2014-11-05,8.0796,8.171,8.0248,8.0522,227840,0
2014-11-06,8.3358,8.6836,8.098,8.3267,500220,0
2014-11-07,8.4272,8.4733,8.1528,8.2536,235914,0
2014-11-10,8.281,8.2993,8.0796,8.1345,249933,0
2014-11-11,8.1528,8.2354,8.0612,8.1345,131580,0
2014-11-12,8.1255,8.2354,8.1071,8.2261,110892,0
2014-11-13,8.1984,8.3541,8.0612,8.1801,198211,0
2014-11-14,8.1895,8.2993,8.1255,8.2076,196971,0
2014-11-17,8.2076,8.3267,8.098,8.1801,143271,0
2014-11-18,8.171,8.3999,8.1437,8.3358,116057,0
2014-11-19,8.3175,8.3175,8.1528,8.2261,101354,0
2014-11-20,8.1895,8.3818,8.0522,8.3175,115485,0
2014-11-21,8.4182,8.4733,8.171,8.2261,123874,0
2014-11-24,8.2719,8.3451,8.1437,8.3175,119681,0
2014-11-25,8.3084,8.3541,8.1984,8.3267,114986,0
2014-11-26,8.3175,8.3451,8.2627,8.3267,82600,0
2014-11-28,8.3267,8.3267,7.8967,8.0887,143893,0
2014-12-01,8.098,8.281,8.0522,8.2076,161134,0
2014-12-02,8.2169,8.3634,8.1801,8.2902,142596,0
2014-12-03,8.3175,8.4457,7.9608,8.0063,733744,0
2014-12-04,8.034,8.0706,7.6772,7.7503,525522,0
2014-12-05,7.7685,8.0063,7.5305,7.5488,431203,0
2014-12-08,7.5214,7.9424,7.4119,7.5032,871118,0
2014-12-09,7.4665,8.0158,7.4392,7.7685,577738,0
2014-12-10,7.7134,7.8239,7.6121,7.8148,381906,0
2014-12-11,7.8239,7.8697,7.5845,7.6581,555650,0
2014-12-12,7.6213,7.6858,7.4924,7.6029,265891,0
2014-12-15,7.8148,7.8239,7.5107,7.8239,730199,0
2014-12-16,7.8239,7.8883,7.7502,7.8239,555227,0
2014-12-17,7.8791,8.0631,7.7871,8.0631,496253,0
2014-12-18,8.2103,8.2657,7.8053,7.8053,375148,0
2014-12-19,7.8239,7.8697,7.7776,7.8239,657171,0
2014-12-22,7.7871,8.4128,7.741,8.3208,617376,0
2014-12-23,8.3668,8.3946,8.0907,8.1367,265695,0
2014-12-24,8.1459,8.2012,7.9801,8.1,123156,0
2014-12-26,8.1,8.2287,8.0263,8.0448,127720,0
2014-12-29,8.0448,8.2103,7.9342,8.1551,307829,0
2014-12-30,8.1551,8.2195,8.0724,8.192,479644,0
2014-12-31,8.2472,8.3853,8.2103,8.3025,188536,0
2015-01-02,8.3576,8.4312,8.2839,8.4221,279751,0
2015-01-05,8.4312,8.551,8.2839,8.4403,422995,0
2015-01-06,8.5141,8.5325,8.1091,8.192,312814,0
2015-01-07,8.3208,8.4497,8.192,8.4221,217484,0
2015-01-08,8.4771,8.6338,8.4312,8.4681,245590,0
2015-01-09,8.4588,8.4957,8.3668,8.4681,268813,0
2015-01-12,8.4681,8.6154,8.3484,8.3946,143751,0
2015-01-13,8.4221,8.5048,8.2839,8.3668,154204,0
2015-01-14,8.3853,8.4497,8.1367,8.2657,428316,0
2015-01-15,8.2839,8.2839,7.2623,7.6213,2170602,0
2015-01-16,7.1796,8.0907,7.1336,7.8422,2621366,0
2015-01-20,8.0355,8.1551,7.6305,7.6766,530806,0
2015-01-21,7.6581,7.8053,7.4278,7.4464,415245,0
2015-01-22,7.4649,7.5015,7.2899,7.3452,569682,0
2015-01-23,7.3726,7.8606,7.3177,7.7134,421329,0
2015-01-26,7.695,7.8329,7.5752,7.8053,229858,0
2015-01-27,7.7593,7.925,7.6487,7.8148,235271,0
2015-01-28,7.8239,7.8239,7.6305,7.6675,257981,0
2015-01-29,7.6213,7.8515,7.6213,7.8053,185513,0
2015-01-30,7.7593,7.7961,7.4464,7.5015,174757,0
2015-02-02,7.52,7.7316,7.4278,7.695,373197,0
2015-02-03,7.7041,7.9066,7.7041,7.8239,332859,0
2015-02-04,7.8239,7.9986,7.7502,7.8606,266326,0
2015-02-05,7.8697,8.2839,7.8329,8.1736,240155,0
2015-02-06,8.1459,8.1459,7.9801,8.0355,340319,0
2015-02-09,7.9434,8.0815,7.8515,8.0077,337369,0
2015-02-10,8.0724,8.0907,7.8422,7.9895,157548,0
2015-02-11,7.971,7.971,7.7961,7.8697,229644,0
2015-02-12,7.8697,7.9526,7.8053,7.8239,101627,0
2015-02-13,7.8329,8.0539,7.7316,7.9801,273274,0
2015-02-17,7.962,8.1,7.9066,7.9895,604545,0
2015-02-18,7.9895,8.0355,7.8515,8.0077,168010,0
2015-02-19,7.9801,8.0539,7.8148,8.0539,229807,0
2015-02-20,8.0539,8.1183,7.8697,8.0631,252547,0
2015-02-23,8.0631,8.4035,8.0631,8.3946,477443,0
2015-02-24,8.4403,8.6245,8.4403,8.6062,284033,0
2015-02-25,8.597,8.689,8.4681,8.6154,242923,0
2015-02-26,8.3576,8.6798,8.1091,8.4771,557969,0
2015-02-27,8.4865,9.0289,8.4681,8.7349,948038,0
2015-03-02,8.7444,8.7444,8.33,8.7166,371017,0
2015-03-03,8.7166,8.9377,8.7166,8.9005,274432,0
2015-03-04,8.9285,9.0384,8.9005,8.9751,314848,0
2015-03-05,8.9932,9.0289,8.8275,9.0203,225978,0
2015-03-06,9.0203,9.2588,8.9377,9.204,489654,0
2015-03-09,9.1868,9.3508,9.1395,9.343,328318,0
2015-03-10,9.2311,9.3165,9.131,9.3066,406760,0
2015-03-11,9.2969,9.343,9.0007,9.3066,388749,0
2015-03-12,9.3695,9.4537,9.2501,9.416,181836,0
2015-03-13,9.3881,9.51,9.1858,9.3508,324751,0
2015-03-16,9.343,9.4824,9.2871,9.3597,303344,0
2015-03-17,9.1665,9.51,9.1665,9.4725,260642,0
2015-03-18,9.4259,9.4259,9.0744,9.1214,391019,0
2015-03-19,9.1118,9.2128,8.9266,8.9453,172320,0
2015-03-20,9.0374,9.1386,8.9546,9.0187,323778,0
2015-03-23,9.0187,9.0564,8.8429,8.8985,280858,0
2015-03-24,8.9172,8.9266,8.8061,8.8985,530476,0
2015-03-25,8.9077,8.9912,8.7323,8.8524,363668,0
2015-03-26,8.8524,9.0744,8.797,9.0564,330264,0
2015-03-27,9.0649,9.1118,8.9818,9.0187,137618,0
2015-03-30,9.1214,9.1954,9.0744,9.1568,392318,0
2015-03-31,9.1568,9.2032,8.9359,9.0374,153603,0
2015-04-01,9.0092,9.0649,8.7599,9.0187,346696,0
2015-04-02,9.0187,9.1023,8.8429,8.8524,132538,0
2015-04-06,8.7785,8.8895,8.6489,8.8708,180969,0
2015-04-07,8.8708,8.9639,8.8336,8.8429,94465,0
2015-04-08,8.8336,9.0092,8.8336,8.9639,123675,0
2015-04-09,8.9639,9.0187,8.8248,8.8429,150881,0
2015-04-10,9.0744,9.2311,9.0649,9.1954,354371,0
2015-04-13,9.1954,9.2032,9.0007,9.1214,308859,0
2015-04-14,9.1214,9.1482,9.084,9.1118,67133,0
2015-04-15,9.1386,9.1954,9.0564,9.0938,122874,0
2015-04-16,9.0564,9.1568,9.028,9.0469,83158,0
2015-04-17,8.9912,8.9912,8.8154,8.8708,178051,0
2015-04-20,8.8616,8.9734,8.8616,8.9734,138226,0
2015-04-21,9.0092,9.028,8.7877,8.9077,226420,0
2015-04-22,8.9266,9.0744,8.9266,9.0649,207878,0
2015-04-23,9.084,9.1665,9.0744,9.13,208428,0
2015-04-24,9.13,9.1568,9.0187,9.0744,115889,0
2015-04-27,9.0744,9.1214,9.0092,9.0374,173294,0
2015-04-28,9.0649,9.2225,8.9912,9.1858,221400,0
2015-04-29,9.1118,9.2311,9.1118,9.2225,254374,0
2015-04-30,9.2225,9.2225,9.0187,9.1386,186268,0
2015-05-01,9.1954,9.555,9.1386,9.4923,441072,0
2015-05-04,9.527,9.565,9.4438,9.546,258373,0
2015-05-05,8.8802,8.8985,8.5749,8.8061,823335,0
2015-05-06,8.7599,8.9639,8.7137,8.9266,317253,0
2015-05-07,8.9546,9.2969,8.8429,9.2969,541193,0
2015-05-08,9.343,9.416,9.2032,9.2871,609716,0
2015-05-11,9.3881,9.4259,9.2501,9.2686,196860,0
2015-05-12,9.2128,9.2128,8.9734,9.1023,176592,0
2015-05-13,9.1023,9.1762,9.0092,9.0187,139241,0
2015-05-14,9.0187,9.2311,9.0092,9.2032,170051,0
2015-05-15,9.2032,9.2588,8.9734,9.028,137755,0
2015-05-18,9.0092,9.1023,8.9453,9.0092,148725,0
2015-05-19,8.9912,9.1023,8.9359,9.0938,328749,0
2015-05-20,9.13,9.1762,9.0374,9.084,165727,0
2015-05-21,9.084,9.13,8.8616,8.8708,130376,0
2015-05-22,8.8708,8.9546,8.7692,8.8248,224968,0
2015-05-26,8.7785,8.8895,8.6118,8.797,223773,0
2015-05-27,8.8616,8.8616,8.7229,8.797,216969,0
2015-05-28,8.797,8.9172,8.7323,8.8061,103258,0
2015-05-29,8.8061,8.8708,8.5842,8.6027,260750,0
2015-06-01,8.6118,8.6766,8.5286,8.5935,115222,0
2015-06-02,8.5472,8.7323,8.5472,8.7137,68776,0
2015-06-03,8.7506,8.8985,8.7229,8.8985,120538,0
2015-06-04,8.8708,8.9546,8.6211,8.6396,120214,0
2015-06-05,8.6581,8.7506,8.5658,8.7416,111024,0
2015-06-08,8.7506,8.9734,8.7137,8.9359,253400,0
2015-06-09,8.9172,9.0938,8.8802,9.0649,125448,0
2015-06-10,9.1386,9.2138,8.9349,9.204,470974,0
2015-06-11,9.2511,9.52,9.2511,9.4745,249563,0
2015-06-12,9.4745,9.502,9.2696,9.3813,364504,0
2015-06-15,9.2977,9.502,9.2977,9.3175,514323,0
2015-06-16,9.2977,9.3715,9.2977,9.3449,365685,0
2015-06-17,9.3351,9.3528,9.0744,9.0938,212957,0
2015-06-18,9.1868,9.3616,9.1482,9.3449,177142,0
2015-06-19,9.3449,9.4457,9.2511,9.418,637689,0
2015-06-22,9.4844,9.4844,9.4097,9.4745,164237,0
2015-06-23,9.4933,9.52,9.4457,9.52,255977,0
2015-06-24,9.52,9.595,9.4933,9.595,195534,0
2015-06-25,9.595,9.65,9.4557,9.65,217582,0
2015-06-26,9.624,9.65,9.4368,9.539,821177,0
2015-06-29,9.4656,9.4745,8.8607,8.8886,239631,0
2015-06-30,8.9724,9.0187,8.8048,8.8886,186827,0
2015-07-01,8.9069,8.9724,8.8235,8.9256,221025,0
2015-07-02,8.9445,8.9912,8.87,8.9256,150468,0
2015-07-06,8.8142,9.028,8.7956,9.0092,269639,0
2015-07-07,9.0007,9.028,8.2378,8.3122,747395,0
2015-07-08,8.2749,8.377,7.968,8.061,225542,0
2015-07-09,8.154,8.2005,7.9773,8.0332,139390,0
2015-07-10,8.1262,8.219,7.5868,7.6611,381710,0
2015-07-13,7.652,7.652,7.0383,7.4566,905607,0
2015-07-14,7.4195,7.4939,7.3266,7.3824,274811,0
2015-07-15,7.308,7.4474,6.9268,7.0105,545235,0
2015-07-16,7.0849,7.1963,7.0198,7.0198,183164,0
2015-07-17,7.0105,7.0569,6.9547,6.9917,207473,0
2015-07-20,6.9268,6.9639,6.7782,6.8153,256516,0
2015-07-21,6.8153,6.9081,6.7782,6.8153,201451,0
2015-07-22,6.8153,6.8709,6.7407,6.7594,120569,0
2015-07-23,6.7222,6.8153,6.6386,6.7222,192415,0
2015-07-24,6.6851,6.7594,6.6105,6.6105,119171,0
2015-07-27,6.5362,6.6665,6.4898,6.6012,134335,0
2015-07-28,6.6386,6.6757,6.4247,6.5362,235976,0
2015-07-29,6.5549,6.8058,6.4991,6.7407,343314,0
2015-07-30,6.7222,6.7222,6.5827,6.6012,177894,0
2015-07-31,6.6105,6.6665,6.4247,6.4898,117664,0
2015-08-03,6.4805,6.6665,6.4805,6.6573,122738,0
2015-08-04,6.6573,6.6757,6.4525,6.5827,108201,0
2015-08-05,6.5919,6.7874,6.5362,6.7501,213064,0
2015-08-06,7.4103,7.4845,7.0105,7.4103,406189,0
2015-08-07,7.3824,7.4286,7.1591,7.4195,218980,0
2015-08-10,7.4195,7.4474,7.3452,7.4382,222423,0
2015-08-11,7.4103,7.4566,7.2707,7.3266,209390,0
2015-08-12,7.2149,7.5124,7.2149,7.3824,276737,0
2015-08-13,7.3916,7.4845,7.3174,7.3452,139068,0
2015-08-14,7.3266,7.7449,7.3266,7.7449,181013,0
2015-08-17,7.7634,7.7634,7.4103,7.4845,240168,0
2015-08-18,7.4939,7.5404,7.4009,7.4103,301045,0
2015-08-19,7.3916,7.3916,7.1126,7.1779,144554,0
2015-08-20,7.1498,7.1779,6.936,7.0569,140574,0
2015-08-21,6.9268,7.0661,6.8244,6.9081,365900,0
2015-08-24,6.5177,6.843,6.4898,6.6943,220159,0
2015-08-25,6.9268,6.9825,6.7965,6.8524,423011,0
2015-08-26,7.001,7.1779,6.8896,7.1591,342883,0
2015-08-27,7.2149,7.4195,7.0941,7.4009,191016,0
2015-08-28,7.3824,7.6334,7.3824,7.5589,161763,0
2015-08-31,7.5124,7.6985,7.4382,7.6799,135519,0
2015-09-01,7.5589,7.6611,7.5032,7.5776,146813,0
2015-09-02,7.6428,7.7264,7.4661,7.7171,155631,0
2015-09-03,7.6985,7.6985,7.4195,7.4286,179508,0
2015-09-04,7.3637,7.5776,7.28,7.3916,91530,0
2015-09-08,7.4939,7.4939,7.0941,7.1033,236190,0
2015-09-09,7.1685,7.1685,6.8524,6.8709,237695,0
2015-09-10,6.8523,6.927,6.7775,6.8896,251181,0
2015-09-11,6.8896,7.3764,6.8896,7.2266,238437,0
2015-09-14,7.2454,7.2922,7.0209,7.1237,177867,0
2015-09-15,7.1237,7.1424,6.9177,7.0301,184917,0
2015-09-16,7.0209,7.2266,6.9644,7.18,139943,0
2015-09-17,7.1611,7.517,7.1611,7.2828,177587,0
2015-09-18,7.1986,7.4137,7.1517,7.3107,2487351,0
2015-09-21,7.3483,7.6948,7.3483,7.6011,209060,0
2015-09-22,7.5076,7.6104,7.3952,7.4233,210661,0
2015-09-23,7.4137,7.4607,7.3202,7.3671,215362,0
2015-09-24,7.3578,7.3764,7.0863,7.2361,278694,0
2015-09-25,7.2734,7.2734,6.9644,6.9739,199979,0
2015-09-28,6.9739,7.0301,6.8709,6.9459,237583,0
2015-09-29,6.9644,7.0769,6.8523,6.9084,108643,0
2015-09-30,6.9739,6.9739,6.6557,6.8149,146351,0
2015-10-01,6.7868,6.9459,6.7775,6.927,142721,0
2015-10-02,6.8428,6.9551,6.7399,6.9551,143254,0
2015-10-05,7.0209,7.1704,7.0209,7.1704,156840,0
2015-10-06,7.18,7.2266,7.0675,7.1331,179789,0
2015-10-07,7.1424,7.3107,7.0863,7.105,109498,0
2015-10-08,7.0769,7.3202,7.0019,7.3107,148275,0
2015-10-09,7.3295,7.4137,7.1424,7.18,103836,0
2015-10-12,7.1424,7.2174,6.9084,7.18,203489,0
2015-10-13,7.1517,7.2642,6.927,6.9459,173058,0
2015-10-14,6.9365,7.049,6.7493,6.8991,218995,0
2015-10-15,6.8896,7.0863,6.6463,7.0583,245167,0
2015-10-16,7.18,7.18,6.8709,6.9739,110138,0
2015-10-19,6.9551,7.049,6.768,6.8241,172604,0
2015-10-20,6.8241,6.9551,6.768,6.9177,70544,0
2015-10-21,6.9644,6.9833,6.8149,6.8334,115158,0
2015-10-22,6.8709,7.1611,6.8523,7.0769,152229,0
2015-10-23,7.1424,7.4887,7.049,7.2548,273262,0
2015-10-26,7.2454,7.3107,7.1144,7.208,174875,0
2015-10-27,7.1611,7.2266,6.7399,6.8053,149878,0
2015-10-28,6.8428,7.1331,6.8149,7.1237,132039,0
2015-10-29,7.1237,7.2174,7.0675,7.1424,103302,0
2015-10-30,7.1144,7.1517,6.8428,6.9739,99456,0
2015-11-02,6.9459,7.1424,6.8615,7.1144,170573,0
2015-11-03,7.4887,7.7884,7.3295,7.7227,537552,0
2015-11-04,7.7976,7.9381,7.5918,7.7884,209466,0
2015-11-05,7.7602,7.8819,7.7041,7.7695,300290,0
2015-11-06,7.7695,7.8819,7.6854,7.8725,121781,0
2015-11-09,7.8819,7.8819,7.7884,7.8069,126232,0
2015-11-10,7.8069,7.8539,7.5263,7.7416,210449,0
2015-11-11,7.7695,7.7884,7.3952,7.6011,344408,0
2015-11-12,7.5544,7.676,7.4794,7.5729,125842,0
2015-11-13,7.5356,7.5918,7.2548,7.2642,88772,0
2015-11-16,7.2828,7.3483,7.2266,7.339,92618,0
2015-11-17,7.3202,7.3295,7.1517,7.1517,170388,0
2015-11-18,7.1611,7.3015,7.0863,7.2828,103836,0
2015-11-19,7.2548,7.3483,7.0957,7.2174,151373,0
2015-11-20,7.2734,7.4794,7.2174,7.47,175836,0
2015-11-23,7.4794,7.5729,7.2828,7.3671,212264,0
2015-11-24,7.3483,7.4794,7.2454,7.4794,430940,0
2015-11-25,7.4419,7.6199,7.4419,7.5729,106720,0
2015-11-27,7.5918,7.6104,7.5356,7.5825,30552,0
2015-11-30,7.6292,7.8444,7.6011,7.732,261190,0
2015-12-01,7.7602,7.8165,7.6011,7.6668,104699,0
2015-12-02,7.7041,7.8069,7.7041,7.7416,102972,0
2015-12-03,7.7976,7.7976,7.6011,7.6011,161313,0
2015-12-04,7.6104,7.8069,7.6011,7.7041,116866,0
2015-12-07,7.7508,7.7508,7.4419,7.47,177973,0
2015-12-08,7.4044,7.4137,7.1986,7.2454,139080,0
2015-12-09,7.2454,7.4244,7.1983,7.2454,223311,0
2015-12-10,7.2077,7.2643,7.0663,7.1323,351205,0
2015-12-11,7.0193,7.0193,6.793,6.8026,234773,0
2015-12-14,6.8026,6.8496,6.6612,6.7272,217580,0
2015-12-15,6.7836,6.8875,6.7177,6.8026,163025,0
2015-12-16,6.8686,6.9722,6.8402,6.9252,123223,0
2015-12-17,6.9346,7.0193,6.8686,7.0004,229360,0
2015-12-18,7.0004,7.1418,6.8496,6.8591,287523,0
2015-12-21,6.8591,6.9816,6.8591,6.8875,271602,0
2015-12-22,6.878,6.9533,6.6989,6.8026,413297,0
2015-12-23,6.8496,7.4808,6.8212,7.2549,395147,0
2015-12-24,7.2549,7.5375,7.2549,7.3773,81340,0
2015-12-28,7.4148,7.4808,7.3773,7.4244,107264,0
2015-12-29,7.4527,7.6505,7.4432,7.6035,122776,0
2015-12-30,7.5751,7.726,7.5375,7.6788,125759,0
2015-12-31,7.6222,7.7259,7.5846,7.6412,175571,0
2016-01-04,7.5187,7.5187,7.0004,7.1701,252235,0
2016-01-05,7.1795,7.236,7.057,7.1229,121143,0
2016-01-06,7.0193,7.2925,7.0099,7.104,115720,0
2016-01-07,6.9909,7.0193,6.8402,6.9062,142564,0
2016-01-08,6.9722,7.0287,6.7272,6.7366,175934,0
2016-01-11,6.746,6.9909,6.746,6.9909,151181,0
2016-01-12,7.057,7.057,6.8212,6.8686,169399,0
2016-01-13,6.8591,6.8875,6.2467,6.3315,336967,0
2016-01-14,6.3598,6.3598,5.9829,6.1524,279893,0
2016-01-15,5.9639,6.2373,5.9639,6.209,239639,0
2016-01-19,6.2938,6.4163,6.2373,6.3598,341547,0
2016-01-20,6.2656,6.4917,6.1901,6.4163,226427,0
2016-01-21,6.3975,6.5387,6.2562,6.2749,158835,0
2016-01-22,6.3409,6.501,6.2938,6.4351,187220,0
2016-01-25,6.454,6.5105,6.3504,6.3786,140699,0
2016-01-26,6.3975,6.5387,6.3598,6.4163,106334,0
2016-01-27,6.4068,6.454,6.124,6.1431,265435,0
2016-01-28,6.2279,6.3504,6.1431,6.2467,125846,0
2016-01-29,6.2938,6.5576,6.2938,6.5576,153605,0
2016-02-01,6.5294,6.5482,6.3504,6.4258,154718,0
2016-02-02,6.3598,6.4068,6.2843,6.3786,128512,0
2016-02-03,6.4068,6.4634,6.2749,6.3409,132401,0
2016-02-04,6.2938,6.4351,6.2843,6.3409,108956,0
2016-02-05,6.322,6.4822,6.3127,6.3127,171546,0
2016-02-08,6.3127,6.4917,6.2185,6.3692,203301,0
2016-02-09,6.322,6.4822,6.2656,6.2749,97150,0
2016-02-10,6.2938,6.4822,6.2843,6.3032,132319,0
2016-02-11,6.209,6.4444,6.1524,6.3598,122243,0
2016-02-12,6.3692,6.501,6.3315,6.3598,188509,0
2016-02-16,6.454,6.5953,6.3786,6.567,216134,0
2016-02-17,6.5953,6.8211,6.5576,6.6989,138956,0
2016-02-18,6.68,6.7743,6.6141,6.6423,64140,0
2016-02-19,6.6141,6.746,6.5576,6.5576,93898,0
2016-02-22,6.5953,6.7083,6.5294,6.5482,185290,0
2016-02-23,6.5576,6.7554,6.5576,6.6895,221910,0
2016-02-24,6.6707,6.7083,6.5105,6.6895,156558,0
2016-02-25,6.746,6.765,6.5387,6.5482,154730,0
2016-02-26,6.6141,7.0193,6.5718,6.878,169367,0
2016-02-29,6.878,6.9628,6.7366,6.8119,145050,0
2016-03-01,6.8496,6.9346,6.7554,6.9252,99490,0
2016-03-02,6.9346,7.0382,6.7366,6.878,129225,0
2016-03-03,6.8496,7.0758,6.8496,7.0663,293769,0
2016-03-04,7.0854,7.1135,6.9722,7.0382,134604,0
2016-03-07,7.0663,7.0663,6.9722,7.0382,151440,0
2016-03-08,7.0382,7.0428,6.9062,6.9062,117768,0
2016-03-09,6.9252,7.0617,6.8496,7.0287,99211,0
2016-03-10,7.104,7.104,6.7554,6.8119,93334,0
2016-03-11,6.8308,6.9909,6.7554,6.7836,94131,0
2016-03-14,6.7836,6.793,6.5953,6.6423,136858,0
2016-03-15,7.1323,7.3207,6.6989,6.7554,333906,0
2016-03-16,6.501,6.5387,5.7944,6.2938,917566,0
2016-03-17,6.2279,6.501,6.1524,6.4822,251265,0
2016-03-18,6.5294,6.7272,6.4821,6.6989,283889,0
2016-03-21,6.5953,6.5953,6.1713,6.1901,342832,0
2016-03-22,6.1235,6.1615,5.9432,6.0286,411710,0
2016-03-23,6.0382,6.1996,5.8863,5.8958,228411,0
2016-03-24,5.8863,5.9432,5.7249,5.9243,252367,0
2016-03-28,5.9243,5.9623,5.8218,5.9243,166067,0
2016-03-29,5.8958,5.9337,5.4591,5.9148,287949,0
2016-03-30,5.9243,6.0762,5.9052,5.9907,174894,0
2016-03-31,6.0003,6.2662,6.0003,6.2282,484533,0
2016-04-01,6.1711,6.1749,6.0572,6.0857,135653,0
2016-04-04,6.1331,6.1901,6.0572,6.1807,149814,0
2016-04-05,6.1807,6.1996,5.9907,6.0667,169943,0
2016-04-06,6.0857,6.3421,6.0382,6.2851,282170,0
2016-04-07,6.2186,6.2468,5.9337,5.9623,212957,0
2016-04-08,6.0286,6.1047,5.9623,6.0572,136949,0
2016-04-11,6.0951,6.1615,5.8863,6.0286,259428,0
2016-04-12,6.0192,6.1331,5.9243,6.1047,152205,0
2016-04-13,6.1521,6.3326,6.0857,6.2091,150382,0
2016-04-14,6.2186,6.4465,6.1854,6.3991,190637,0
2016-04-15,6.38,6.4371,6.3611,6.3896,95513,0
2016-04-18,6.3705,6.4085,6.3326,6.3516,101274,0
2016-04-19,6.3326,6.475,6.3231,6.4371,79090,0
2016-04-20,6.4085,6.6743,6.4085,6.5889,144776,0
2016-04-21,6.5035,6.6505,6.5035,6.5509,97510,0
2016-04-22,6.5225,6.6269,6.475,6.57,106507,0
2016-04-25,6.5414,6.6221,6.3611,6.4085,78705,0
2016-04-26,6.494,6.6175,6.4276,6.5604,108000,0
2016-04-27,6.5889,6.5889,6.4844,6.5414,68867,0
2016-04-28,6.494,6.6031,6.4085,6.4655,91199,0
2016-04-29,6.5035,6.6364,6.4276,6.5035,119661,0
2016-05-02,6.5509,6.6175,6.4133,6.5225,121313,0
2016-05-03,6.494,6.5604,6.3326,6.5035,162895,0
2016-05-04,6.4465,6.5414,6.2612,6.5035,147417,0
2016-05-05,6.3326,6.6364,6.3326,6.418,165531,0
2016-05-06,6.4085,6.6269,6.3516,6.5509,274774,0
2016-05-09,6.532,6.6175,6.4465,6.4844,150714,0
2016-05-10,6.494,6.7407,6.4844,6.6743,179418,0
2016-05-11,6.6269,6.6838,6.5604,6.6364,134840,0
2016-05-12,6.6648,6.6934,6.5036,6.5984,71429,0
2016-05-13,6.57,6.7218,6.57,6.6269,84064,0
2016-05-16,6.5984,6.7124,6.532,6.5509,105670,0
2016-05-17,6.5225,6.5984,6.3991,6.4371,85802,0
2016-05-18,6.4371,6.57,6.4276,6.532,94106,0
2016-05-19,6.5414,6.5414,6.38,6.4465,45539,0
2016-05-20,6.494,6.6269,6.494,6.5889,68505,0
2016-05-23,6.6269,6.6269,6.3896,6.5035,224023,0
2016-05-24,6.5035,6.6031,6.5035,6.5129,263714,0
2016-05-25,6.57,6.66,6.475,6.494,340894,0
2016-05-26,6.5604,6.6175,6.3991,6.4844,151201,0
2016-05-27,6.4844,6.5604,6.4465,6.5035,105600,0
2016-05-31,6.5414,6.5889,6.5035,6.57,128871,0
2016-06-01,6.5129,6.6459,6.456,6.5889,126212,0
2016-06-02,6.5794,6.6648,6.4844,6.494,282892,0
2016-06-03,6.4655,6.494,6.38,6.3896,226243,0
2016-06-06,6.3611,6.57,6.3611,6.3991,291746,0
2016-06-07,6.4371,6.5462,6.3326,6.3516,275128,0
2016-06-08,6.4465,6.5794,6.4276,6.475,225657,0
2016-06-09,6.389,6.3985,6.2359,6.3793,173951,0
2016-06-10,6.3124,6.4176,6.1029,6.1211,180580,0
2016-06-13,6.0637,6.2407,5.9776,6.1595,244483,0
2016-06-14,6.1595,6.2168,6.0063,6.0446,216063,0
2016-06-15,6.0733,6.1115,5.9872,6.0159,126729,0
2016-06-16,5.9585,5.9872,5.8533,5.9395,146016,0
2016-06-17,5.949,6.0733,5.949,6.0637,278393,0
2016-06-20,6.1498,6.2072,6.0828,6.1785,128035,0
2016-06-21,6.188,6.2168,6.0159,6.1211,80779,0
2016-06-22,6.1498,6.2023,6.1019,6.1308,75458,0
2016-06-23,6.2168,6.3028,6.1498,6.3028,96760,0
2016-06-24,6.0351,6.1498,5.8724,6.0828,776556,0
2016-06-27,5.9681,6.0972,5.7481,5.8437,256134,0
2016-06-28,5.8533,5.9968,5.8437,5.9585,180661,0
2016-06-29,6.0255,6.0255,5.8915,5.9203,107322,0
2016-06-30,5.9299,6.0733,5.8342,6.0446,147396,0
2016-07-01,6.0255,6.1498,6.0159,6.1211,94839,0
2016-07-05,6.1211,6.1403,6.0351,6.0733,90048,0
2016-07-06,6.0255,6.2646,5.9968,6.2168,314343,0
2016-07-07,6.2168,6.3028,6.2072,6.2359,154373,0
2016-07-08,6.2646,6.4176,6.2646,6.3985,293089,0
2016-07-11,6.4463,6.6376,6.4176,6.5898,142790,0
2016-07-12,6.6568,6.6869,6.4273,6.5419,381648,0
2016-07-13,6.5324,6.6281,6.4941,6.5036,121083,0
2016-07-14,6.5706,6.6663,6.4845,6.5801,373065,0
2016-07-15,6.6376,6.6568,6.5419,6.6281,95660,0
2016-07-18,6.6281,6.7237,6.6281,6.6663,97648,0
2016-07-19,6.6471,6.6663,6.5229,6.5514,89929,0
2016-07-20,6.5514,6.5898,6.4559,6.5324,79334,0
2016-07-21,6.5419,6.6185,6.5037,6.5514,63797,0
2016-07-22,6.5229,6.5324,6.4273,6.4463,112012,0
2016-07-25,6.4176,6.475,6.2741,6.3411,126510,0
2016-07-26,6.2933,6.3793,6.2359,6.3698,139181,0
2016-07-27,6.3315,6.4941,6.3315,6.475,73946,0
2016-07-28,6.4559,6.5324,6.4081,6.4463,68916,0
2016-07-29,6.4463,6.5132,6.3811,6.4273,62013,0
2016-08-01,6.4559,6.5611,6.389,6.5324,131679,0
2016-08-02,6.5514,6.5801,6.2646,6.2933,89633,0
2016-08-03,6.3028,6.5229,6.3028,6.5132,88292,0
2016-08-04,6.5611,6.6568,6.5324,6.5514,59552,0
2016-08-05,6.5514,6.5514,6.2933,6.3124,229407,0
2016-08-08,6.389,6.389,6.2072,6.2264,119159,0
2016-08-09,6.2264,6.4433,6.169,6.3985,288787,0
2016-08-10,6.3985,6.3985,6.1595,6.2168,209220,0
2016-08-11,6.2168,6.3603,6.2168,6.322,111046,0
2016-08-12,6.2836,6.3028,6.0159,6.0351,155054,0
2016-08-15,6.0446,6.1308,6.0255,6.0924,146051,0
2016-08-16,6.1019,6.1115,6.0255,6.0828,174648,0
2016-08-17,6.0828,6.1173,6.0351,6.0924,317759,0
2016-08-18,6.1115,6.3124,6.1019,6.3028,112130,0
2016-08-19,6.3124,6.3124,6.1785,6.2072,132624,0
2016-08-22,6.2168,6.2359,6.1314,6.2072,128754,0
2016-08-23,6.2072,6.2836,6.2072,6.2359,122323,0
2016-08-24,6.2264,6.2741,6.1498,6.1785,79135,0
2016-08-25,6.188,6.2646,6.1211,6.2264,50440,0
2016-08-26,6.2646,6.2731,6.1211,6.1498,147435,0
2016-08-29,6.2072,6.2072,6.1308,6.169,121321,0
2016-08-30,6.1595,6.2168,6.1115,6.2168,81890,0
2016-08-31,6.2264,6.2741,6.1019,6.1498,160539,0
2016-09-01,6.1211,6.1403,5.9681,6.0255,101709,0
2016-09-02,6.0637,6.1595,6.0159,6.1498,144984,0
2016-09-06,6.1308,6.1403,5.9776,6.0733,137397,0
2016-09-07,6.1019,6.169,6.0255,6.1211,98116,0
2016-09-08,6.1498,6.169,6.0924,6.0924,96081,0
2016-09-09,6.0538,6.102,6.0153,6.0442,104947,0
2016-09-12,5.8803,6.1117,5.8321,6.0924,155356,0
2016-09-13,6.0153,6.0442,5.9286,5.9863,104980,0
2016-09-14,5.996,6.0297,5.9103,5.9767,106388,0
2016-09-15,5.9671,6.0153,5.8997,6.0057,88451,0
2016-09-16,6.025,6.1792,5.9575,6.1792,715633,0
2016-09-19,6.1503,6.2467,6.1503,6.1888,364029,0
2016-09-20,6.2467,6.2467,6.1503,6.1792,113805,0
2016-09-21,6.2371,6.266,6.0538,6.0731,182043,0
2016-09-22,6.1407,6.1407,6.0346,6.0731,235479,0
2016-09-23,6.0924,6.0924,6.0538,6.0635,144015,0
2016-09-26,6.0346,6.0442,5.9382,5.9575,99287,0
2016-09-27,5.9382,6.0153,5.89,5.9863,87373,0
2016-09-28,5.9863,6.0153,5.9062,5.9863,71155,0
2016-09-29,5.9382,6.035,5.8997,5.9286,117749,0
2016-09-30,5.9478,5.996,5.8997,5.9575,159749,0
2016-10-03,5.9189,5.9671,5.8321,5.9093,129273,0
2016-10-04,5.8997,5.9382,5.8514,5.8707,108494,0
2016-10-05,5.8803,6.0057,5.7838,5.9671,404750,0
2016-10-06,5.9382,5.9863,5.8514,5.8611,308901,0
2016-10-07,5.8707,5.8707,5.7357,5.7936,145437,0
2016-10-10,5.8225,5.8417,5.755,5.8128,179102,0
2016-10-11,5.7936,5.8032,5.7646,5.7838,194013,0
2016-10-12,5.7646,5.8032,5.6201,5.6393,163205,0
2016-10-13,5.5912,5.6008,5.3934,5.4465,229041,0
2016-10-14,5.5043,5.5092,5.4418,5.4947,133819,0
2016-10-17,5.4561,5.4658,5.4176,5.4272,105599,0
2016-10-18,5.4754,5.4947,5.3212,5.3791,156323,0
2016-10-19,5.4079,5.4272,5.3501,5.3983,111250,0
2016-10-20,5.3887,5.4368,5.2537,5.2633,192691,0
2016-10-21,5.2054,5.3019,5.1478,5.167,202269,0
2016-10-24,5.2151,5.2633,5.0899,5.1092,110395,0
2016-10-25,5.1092,5.1381,4.9742,4.9742,155321,0
2016-10-26,4.9742,5.0418,4.9356,4.9356,90072,0
2016-10-27,4.9645,5.0128,4.8393,4.8585,144970,0
2016-10-28,4.9067,4.926,4.7814,4.8006,91270,0
2016-10-31,4.8006,4.8006,4.415,4.4344,398117,0
2016-11-01,4.4633,4.6559,4.3958,4.4922,301685,0
2016-11-02,4.5019,4.5885,4.4247,4.4344,125862,0
2016-11-03,4.4344,4.4825,4.3764,4.4054,184575,0
2016-11-04,4.415,5.2729,4.4054,4.8874,702560,0
2016-11-07,5.0128,5.1478,4.9067,5.0995,395853,0
2016-11-08,5.0706,5.1958,5.0128,5.1574,215422,0
2016-11-09,5.2729,5.2747,5.1478,5.2343,238336,0
2016-11-10,5.3404,5.5428,5.2815,5.4658,281727,0
2016-11-11,5.5815,5.8225,5.4947,5.7936,284574,0
2016-11-14,5.8128,6.0635,5.8128,6.0635,232917,0
2016-11-15,5.996,6.1407,5.9073,6.1213,258201,0
2016-11-16,6.0153,6.1117,5.9863,6.0827,155502,0
2016-11-17,6.0057,6.1213,5.9671,5.9767,196725,0
2016-11-18,6.0057,6.1311,5.9382,6.025,192657,0
2016-11-21,6.0442,6.0972,5.8803,6.0538,270298,0
2016-11-22,6.0827,6.3045,6.025,6.2949,271397,0
2016-11-23,6.2852,6.2949,6.1165,6.1503,112986,0
2016-11-25,6.1213,6.2563,6.0442,6.2371,110062,0
2016-11-28,6.2081,6.2371,6.0538,6.0731,126377,0
2016-11-29,6.102,6.2852,6.0538,6.2563,191039,0
2016-11-30,6.3045,6.3334,6.16,6.1985,184741,0
2016-12-01,6.2275,6.3911,6.2275,6.3815,172092,0
2016-12-02,6.3237,6.3623,6.2177,6.2563,149489,0
2016-12-05,6.3237,6.5936,6.3237,6.5744,190045,0
2016-12-06,6.266,6.3045,5.9286,5.9767,549287,0
2016-12-07,6.025,6.0538,5.9575,5.9863,254627,0
2016-12-08,6.0351,6.1615,5.928,6.1032,308212,0
2016-12-09,6.1421,6.181,6.0691,6.074,167728,0
2016-12-12,6.074,6.0934,5.9863,6.0643,257502,0
2016-12-13,6.074,6.2978,6.074,6.2686,454544,0
2016-12-14,6.2784,6.6191,6.2784,6.5801,279385,0
2016-12-15,6.5509,6.804,6.5315,6.6969,283615,0
2016-12-16,6.7359,6.7748,6.6678,6.726,359131,0
2016-12-19,6.7359,6.8527,6.6969,6.8234,198078,0
2016-12-20,6.8527,6.8722,6.726,6.7845,587893,0
2016-12-21,6.7942,6.7942,6.5996,6.6774,168115,0
2016-12-22,6.6386,6.6678,6.5218,6.5704,107985,0
2016-12-23,6.5704,6.5899,6.512,6.5704,83205,0
2016-12-27,6.5412,6.5899,6.4633,6.5023,77977,0
2016-12-28,6.5315,6.5509,6.4536,6.4926,107875,0
2016-12-29,6.5023,6.5655,6.4049,6.4244,85489,0
2016-12-30,6.473,6.473,6.3562,6.4049,84566,0
2017-01-03,6.5023,6.5996,6.4536,6.5704,138811,0
2017-01-04,6.5801,6.7651,6.5315,6.6871,437820,0
2017-01-05,6.7163,6.726,6.4438,6.4536,199441,0
2017-01-06,6.4926,6.6289,6.4341,6.5218,212418,0
2017-01-09,6.4536,6.5704,6.3952,6.4438,108700,0
2017-01-10,6.4244,6.6969,6.4147,6.473,285986,0
2017-01-11,6.4926,6.7456,6.4049,6.726,181326,0
2017-01-12,6.7163,6.7941,6.5218,6.5607,291247,0
2017-01-13,6.5704,6.6483,6.5607,6.5704,281453,0
2017-01-17,6.4926,6.9208,6.4244,6.8624,728135,0
2017-01-18,6.9305,7.0961,6.8332,7.0668,480245,0
2017-01-19,7.1058,7.1253,7.0085,7.0863,171426,0
2017-01-20,7.0376,7.1545,7.0376,7.1447,164232,0
2017-01-23,7.1156,7.2127,7.0376,7.0668,173802,0
2017-01-24,7.0279,7.2712,7.0279,7.1253,226128,0
2017-01-25,7.2226,7.242,7.135,7.2127,182958,0
2017-01-26,7.242,7.3004,7.1837,7.2712,145351,0
2017-01-27,7.2517,7.388,7.242,7.3783,307657,0
2017-01-30,7.3686,7.3783,7.1545,7.3198,174822,0
2017-01-31,7.242,7.3588,7.242,7.3101,230371,0
2017-02-01,7.3491,7.5243,7.2809,7.4561,211103,0
2017-02-02,7.4464,7.4951,7.3978,7.4464,195337,0
2017-02-03,7.5146,7.5632,7.4464,7.4561,116396,0
2017-02-06,7.4464,7.4951,7.3491,7.4464,115858,0
2017-02-07,8.0596,8.3614,7.7385,7.8455,867725,0
2017-02-08,7.9818,7.9818,7.6606,7.8455,265336,0
2017-02-09,7.8065,8.0499,7.8065,7.9428,170226,0
2017-02-10,7.9818,7.9916,7.8747,7.9526,184745,0
2017-02-13,7.9818,7.9818,7.7968,7.8358,183384,0
2017-02-14,7.7773,7.9916,7.7773,7.9136,210634,0
2017-02-15,7.8553,7.9624,7.7871,7.9039,342291,0
2017-02-16,7.8942,7.9721,7.8844,7.9428,220313,0
2017-02-17,7.9428,7.9428,7.8065,7.8455,138056,0
2017-02-21,7.8942,7.9331,7.8163,7.9136,118389,0
2017-02-22,7.8844,7.9526,7.8163,7.8942,96174,0
2017-02-23,7.9136,7.9526,7.7968,7.9234,173389,0
2017-02-24,7.865,7.9136,7.7968,7.8358,228806,0
2017-02-27,7.7968,7.8065,7.6898,7.7773,174896,0
2017-02-28,7.6801,7.7773,7.4854,7.6314,191004,0
2017-03-01,7.7676,7.9136,7.6898,7.8747,171500,0
2017-03-02,7.8844,7.8844,7.6995,7.7191,113621,0
2017-03-03,7.6606,7.8163,7.6606,7.7676,108938,0
2017-03-06,7.7676,7.8261,7.534,7.6022,161835,0
2017-03-07,7.6022,7.6314,7.4757,7.5049,431643,0
2017-03-08,7.6314,7.9818,7.612,7.9039,333444,0
2017-03-09,7.9624,8.0792,7.9039,8.0402,197181,0
2017-03-10,7.9039,7.9818,7.3501,7.4561,555073,0
2017-03-13,7.6509,8.0742,7.5632,7.9039,404772,0
2017-03-14,7.8942,8.0305,7.7288,8.0207,524146,0
2017-03-15,8.0207,8.0889,7.865,8.0499,273890,0
2017-03-16,8.1084,8.2349,8.0987,8.1765,227041,0
2017-03-17,8.1862,8.2252,8.0499,8.1473,352656,0
2017-03-20,8.2739,8.3517,7.9818,8.1376,252894,0
2017-03-21,8.196,8.196,7.8553,7.8553,539358,0
2017-03-22,7.8163,7.9039,7.7385,7.8844,283127,0
2017-03-23,7.8942,8.1084,7.8261,8.0792,225634,0
2017-03-24,8.0792,8.187,7.9222,7.9713,195898,0
2017-03-27,7.8928,8.187,7.8439,8.138,232269,0
2017-03-28,8.1184,8.2458,7.9321,8.187,139625,0
2017-03-29,8.1674,8.1968,8.0792,8.1282,201772,0
2017-03-30,8.1184,8.2262,8.089,8.1772,167673,0
2017-03-31,8.0988,8.3242,8.0988,8.1674,375686,0
2017-04-03,8.2654,8.3341,8.138,8.3144,377178,0
2017-04-04,8.2948,8.5351,8.2752,8.5106,334778,0
2017-04-05,8.5792,8.5792,8.0105,8.0203,412831,0
2017-04-06,8.089,8.1478,7.9811,8.0301,348610,0
2017-04-07,8.0301,8.1477,7.9811,8.0595,167953,0
2017-04-10,8.0595,8.0595,7.6379,7.7262,565626,0
2017-04-11,7.6281,7.8487,7.6085,7.8341,406905,0
2017-04-12,7.7752,7.7752,7.4908,7.53,481233,0
2017-04-13,7.53,7.53,7.2948,7.2948,408729,0
2017-04-17,7.2261,7.2457,6.7064,7.0301,662218,0
2017-04-18,7.0105,7.0595,6.8928,7.0595,320506,0
2017-04-19,7.079,7.1182,6.9124,6.9124,207046,0
2017-04-20,6.9418,7.0399,6.8928,7.0105,339686,0
2017-04-21,7.0105,7.0301,6.9222,6.932,214681,0
2017-04-24,6.9712,7.0888,6.9516,7.0007,273151,0
2017-04-25,7.0595,7.1771,7.0595,7.0888,148609,0
2017-04-26,7.0986,7.285,7.0888,7.2163,150478,0
2017-04-27,7.2261,7.2319,7.0497,7.079,116729,0
2017-04-28,7.0693,7.0693,6.932,6.9516,146430,0
2017-05-01,6.9026,7.1575,6.8733,7.0595,195755,0
2017-05-02,7.079,7.1967,7.0105,7.1869,199074,0
2017-05-03,7.2065,7.3389,7.1391,7.3046,232570,0
2017-05-04,7.3438,7.3438,7.1673,7.2555,236206,0
2017-05-05,6.7653,6.8339,5.8191,6.0005,1147215,0
2017-05-08,5.9221,6.1378,5.8093,5.9123,540625,0
2017-05-09,5.9025,6.0201,5.7211,5.7358,471089,0
2017-05-10,5.6966,5.8045,5.6377,5.7946,240366,0
2017-05-11,5.7456,5.8143,5.5789,5.5887,328980,0
2017-05-12,5.6377,5.6672,5.4515,5.5201,385331,0
2017-05-15,5.5103,5.6279,5.5103,5.5887,321839,0
2017-05-16,5.6279,5.6672,5.5789,5.6377,345132,0
2017-05-17,5.5985,5.8535,5.5593,5.6573,426708,0
2017-05-18,5.6672,5.8093,5.6573,5.7358,429917,0
2017-05-19,5.726,5.8731,5.726,5.8241,545941,0
2017-05-22,5.8633,5.9221,5.8143,5.8927,344922,0
2017-05-23,5.8927,6.0593,5.8241,6.0299,424569,0
2017-05-24,6.0299,6.0986,5.8437,5.8731,404787,0
2017-05-25,5.8731,5.9319,5.7848,5.8045,281373,0
2017-05-26,5.7946,5.9123,5.7946,5.9025,227375,0
2017-05-30,5.8535,5.9417,5.8241,5.8731,372670,0
2017-05-31,5.8437,5.9515,5.5887,5.7358,498932,0
2017-06-01,5.7848,5.8633,5.7064,5.7456,381612,0
2017-06-02,5.7162,5.8339,5.7162,5.726,280725,0
2017-06-05,5.6868,5.7652,5.6868,5.7064,188593,0
2017-06-06,5.6868,5.6868,5.5201,5.6279,248201,0
2017-06-07,5.6672,5.8143,5.6377,5.6475,149150,0
2017-06-08,5.6672,5.7946,5.6279,5.7358,257819,0
2017-06-09,5.6764,5.9537,5.6764,5.9141,273673,0
2017-06-12,5.8448,6.1816,5.7655,5.9736,335353,0
2017-06-13,5.9637,6.0132,5.8051,5.825,267294,0
2017-06-14,5.8051,5.8943,5.7754,5.8448,329038,0
2017-06-15,5.7952,5.9934,5.7754,5.8151,183621,0
2017-06-16,5.7556,5.8398,5.7258,5.825,284839,0
2017-06-19,5.8547,5.9339,5.7457,5.7952,135088,0
2017-06-20,5.7556,5.7655,5.7061,5.7457,146834,0
2017-06-21,5.7655,5.7853,5.607,5.6367,183841,0
2017-06-22,5.6367,5.716,5.6268,5.6764,126049,0
2017-06-23,5.7061,5.7209,5.612,5.6962,396134,0
2017-06-26,5.6863,5.825,5.6863,5.7556,222409,0
2017-06-27,5.7556,6.1073,5.7556,6.033,267186,0
2017-06-28,6.0825,6.1028,6.0231,6.0726,201625,0
2017-06-29,6.0924,6.1717,5.9934,6.0726,261990,0
2017-06-30,6.0627,6.1865,6.0231,6.1717,217937,0
2017-07-03,6.1816,6.2539,6.0231,6.1321,175127,0
2017-07-05,6.1321,6.241,6.0825,6.2014,169359,0
2017-07-06,6.1519,6.2014,6.0627,6.1122,129065,0
2017-07-07,6.1122,6.1519,6.0479,6.1023,124587,0
2017-07-10,6.0726,6.4639,6.0627,6.3896,467338,0
2017-07-11,6.3797,6.3995,6.1915,6.2807,185427,0
2017-07-12,6.2906,6.3995,6.2707,6.3401,135479,0
2017-07-13,6.3797,6.6274,6.3599,6.5382,325141,0
2017-07-14,6.5085,6.5481,6.4094,6.459,166625,0
2017-07-17,6.3896,6.4045,6.2906,6.2906,192463,0
2017-07-18,6.3302,6.459,6.2906,6.4293,116501,0
2017-07-19,6.4788,6.5679,6.4392,6.5679,161254,0
2017-07-20,6.5382,6.6175,6.4986,6.5977,93298,0
2017-07-21,6.6571,6.7165,6.6076,6.7066,178633,0
2017-07-24,6.6769,6.6769,6.5481,6.5977,92352,0
2017-07-25,6.6571,6.7563,6.6373,6.667,100512,0
2017-07-26,6.6571,6.7661,6.5977,6.6274,87398,0
2017-07-27,6.6769,6.7264,6.6175,6.6868,115347,0
2017-07-28,6.667,6.7562,6.6472,6.7165,71843,0
2017-07-31,6.6868,6.7165,6.5977,6.6472,89746,0
2017-08-01,6.6769,6.7463,6.6274,6.6967,80616,0
2017-08-02,6.6868,6.7363,6.6175,6.6769,81537,0
2017-08-03,6.6373,6.7768,6.5778,6.6373,132161,0
2017-08-04,6.6967,7.2862,6.6868,7.1425,365887,0
2017-08-07,7.1524,7.1524,6.8651,6.9444,168874,0
2017-08-08,6.9543,7.1623,6.7958,7.0137,106938,0
2017-08-09,6.9345,7.0038,6.8552,6.9246,122134,0
2017-08-10,6.8552,6.9741,6.7027,6.7264,133161,0
2017-08-11,6.6373,6.8354,6.6373,6.7958,113422,0
2017-08-14,6.8255,6.9048,6.7556,6.7859,138045,0
2017-08-15,6.8354,6.8849,6.776,6.7859,71741,0
2017-08-16,6.8057,6.9048,6.7363,6.7661,128215,0
2017-08-17,6.0825,6.3203,5.716,6.2906,4532668,0
2017-08-18,6.2509,6.3252,6.2113,6.2212,572490,0
2017-08-21,6.2608,6.2608,6.1766,6.2113,603736,0
2017-08-22,6.2707,6.2906,6.1965,6.2707,164261,0
2017-08-23,6.2509,6.3599,6.241,6.2608,250074,0
2017-08-24,6.3302,6.4491,6.2658,6.2906,275191,0
2017-08-25,6.3302,6.3797,6.2707,6.3203,163239,0
2017-08-28,6.3005,6.3599,6.2734,6.3104,90202,0
2017-08-29,6.2707,6.35,6.2311,6.3401,125280,0
2017-08-30,6.3302,6.3797,6.2608,6.2807,106421,0
2017-08-31,6.2807,6.35,6.2311,6.241,125334,0
2017-09-01,6.2212,6.3401,6.1717,6.3104,130909,0
2017-09-05,6.2807,6.2906,6.1519,6.1618,286071,0
2017-09-06,6.1915,6.3104,6.1717,6.2014,302255,0
2017-09-07,6.2014,6.2311,6.142,6.1519,549793,0
2017-09-08,6.2014,6.3797,6.1023,6.35,298823,0
2017-09-11,6.4,6.42,6.24,6.26,119446,0
2017-09-12,6.39,6.52,6.34,6.5,175055,0
2017-09-13,6.5,6.53,6.43,6.45,141090,0
2017-09-14,6.5,6.53,6.28,6.31,131272,0
2017-09-15,6.34,6.4,6.281,6.39,256347,0
2017-09-18,6.4,6.45,6.38,6.4,191273,0
2017-09-19,6.45,6.47,6.37,6.4,151223,0
2017-09-20,6.39,6.495,6.33,6.38,145453,0
2017-09-21,6.37,6.43,6.36,6.41,58850,0
2017-09-22,6.39,6.44,6.33,6.4,143663,0
2017-09-25,6.36,6.4,6.27,6.32,302889,0
2017-09-26,6.34,6.47,6.32,6.4,138985,0
2017-09-27,6.47,6.55,6.42,6.49,201647,0
2017-09-28,6.49,6.495,6.37,6.49,144998,0
2017-09-29,6.47,6.49,6.38,6.39,94009,0
2017-10-02,6.39,6.59,6.39,6.59,156091,0
2017-10-03,6.62,6.73,6.58,6.71,266262,0
2017-10-04,6.69,6.7,6.41,6.53,169756,0
2017-10-05,6.54,6.715,6.535,6.59,184202,0
2017-10-06,6.59,6.66,6.37,6.39,143375,0
2017-10-09,6.45,6.55,6.44,6.51,151839,0
2017-10-10,6.5,6.5,6.38,6.45,112675,0
2017-10-11,6.41,6.56,6.41,6.55,125917,0
2017-10-12,6.53,6.55,6.44,6.45,69608,0
2017-10-13,6.4,6.44,6.27,6.42,125485,0
2017-10-16,6.4,6.4,6.26,6.32,108838,0
2017-10-17,6.32,6.32,6.16,6.19,74424,0
2017-10-18,6.2,6.24,6.19,6.22,52879,0
2017-10-19,6.13,6.19,6.08,6.14,73022,0
2017-10-20,6.23,6.23,6.11,6.15,156231,0
2017-10-23,6.13,6.17,6.12,6.16,93091,0
2017-10-24,6.16,6.25,6.1,6.23,138095,0
2017-10-25,6.24,6.31,6.13,6.3,286872,0
2017-10-26,6.31,6.38,6.04,6.14,116745,0
2017-10-27,6.43,7.6,6.35,7.35,3198280,0
2017-10-30,7.4135,7.71,7.2,7.52,1655942,0
2017-10-31,7.53,7.5343,7.29,7.38,559944,0
2017-11-01,7.46,7.479,7.05,7.08,511303,0
2017-11-02,7.09,7.42,7,7.33,287316,0
2017-11-03,7.27,7.32,6.89,6.97,316100,0
2017-11-06,6.93,7.01,6.81,6.99,238616,0
2017-11-07,6.98,7,6.84,6.99,293674,0
2017-11-08,6.98,7.17,6.9,7.17,324257,0
2017-11-09,7.13,7.33,7.0294,7.22,402760,0
2017-11-10,7.23,7.31,7.17,7.19,277690,0
