Date,Open,High,Low,Close,Volume,OpenInt
2011-11-02,7.051,7.4919,6.7429,6.7603,250435,0
2011-11-03,6.8572,7.0422,5.9317,6.0377,392481,0
2011-11-04,6.0081,6.9041,5.8837,6.8598,291190,0
2011-11-07,6.9455,7.2187,6.5665,6.6369,246354,0
2011-11-08,6.9455,6.9455,6.5578,6.5578,281372,0
2011-11-09,6.5222,6.6633,6.3462,6.3462,184035,0
2011-11-10,6.4959,6.5665,6.1434,6.1522,171430,0
2011-11-11,6.1961,6.2579,6.0377,6.0816,164788,0
2011-11-14,6.0377,6.1609,6.0377,6.1082,285605,0
2011-11-15,6.0463,6.1699,6.0463,6.1434,235272,0
2011-11-16,6.1434,6.6103,6.0816,6.5222,297677,0
2011-11-17,6.487,6.54,6.3197,6.399,103018,0
2011-11-18,6.3724,6.4255,6.3462,6.4076,80552,0
2011-11-21,6.3724,6.4076,6.1873,6.3638,100810,0
2011-11-22,6.3724,6.4076,6.1787,6.2492,108805,0
2011-11-23,6.2316,6.3019,6.011,6.0198,114872,0
2011-11-25,6.0022,6.3372,6.0022,6.0022,53279,0
2011-11-28,6.2137,6.3812,6.0022,6.0641,114307,0
2011-11-29,6.0463,6.1522,5.9933,6.0641,106817,0
2011-11-30,6.1948,6.3831,5.9977,6.374,188895,0
2011-12-01,6.3548,6.4693,6.2049,6.434,129087,0
2011-12-02,6.5225,6.5225,6.354,6.3719,88016,0
2011-12-05,6.4693,6.5136,6.2755,6.4693,72946,0
2011-12-06,6.4337,6.5582,6.2742,6.3363,93936,0
2011-12-07,6.3098,6.3098,6.0879,6.1855,97245,0
2011-12-08,6.0967,6.3805,6.0433,6.3007,93700,0
2011-12-09,6.3719,7.0018,6.3719,6.9664,298941,0
2011-12-12,6.8954,6.9664,6.7624,6.9575,102563,0
2011-12-13,7.0553,7.0553,6.718,6.7533,180203,0
2011-12-14,6.709,6.8155,6.3895,6.4427,150359,0
2011-12-15,6.5493,6.6646,6.4605,6.4871,169553,0
2011-12-16,6.5225,6.7977,6.4783,6.5756,99041,0
2011-12-19,6.6205,6.6557,6.4605,6.4783,73499,0
2011-12-20,6.5051,7.2503,6.5051,7.0195,119204,0
2011-12-21,6.9931,6.9931,6.8155,6.9752,75676,0
2011-12-22,6.9752,7.0553,6.851,6.9131,111031,0
2011-12-23,6.9041,7.0463,6.6557,6.9309,102072,0
2011-12-27,6.8776,6.9397,6.8598,6.9131,55649,0
2011-12-28,6.9397,6.9397,6.7356,6.8333,59001,0
2011-12-29,6.9485,6.9664,6.851,6.9131,43494,0
2011-12-30,6.8761,7.0644,6.8672,7.0378,47291,0
2012-01-03,7.1172,7.2681,6.9841,7.135,52047,0
2012-01-04,7.1528,7.1794,7.0906,7.0993,60787,0
2012-01-05,7.0639,7.1616,7.0376,7.1083,70295,0
2012-01-06,7.135,7.1705,7.0195,7.0993,58122,0
2012-01-09,7.1438,7.4898,7.1438,7.4456,95603,0
2012-01-10,7.5166,8.1556,7.4898,8.1201,185034,0
2012-01-11,8.111,8.7684,8.0844,8.253,183037,0
2012-01-12,8.3241,8.5725,8.2177,8.333,43132,0
2012-01-13,8.253,8.4216,8.253,8.3418,61948,0
2012-01-17,8.3951,8.6882,8.3241,8.6708,146847,0
2012-01-18,8.6882,9.2736,8.6882,9.1575,293410,0
2012-01-19,9.2291,9.4519,9.0888,9.2214,126011,0
2012-01-20,9.2639,9.3014,9.1944,9.2291,179831,0
2012-01-23,9.2736,9.3521,8.9446,9.1403,118101,0
2012-01-24,9.0964,9.2828,9.0604,9.2291,85733,0
2012-01-25,9.2214,9.573,9.1944,9.2736,85973,0
2012-01-26,9.3277,9.4598,8.5725,8.7318,167261,0
2012-01-27,8.741,9.3189,8.6882,9.1756,108934,0
2012-01-30,9.0964,9.1756,8.8751,9.106,84492,0
2012-01-31,9.1876,9.3297,9.0811,9.2858,129568,0
2012-02-01,9.2916,9.4954,9.2214,9.4776,123074,0
2012-02-02,9.4598,9.583,9.4144,9.4697,93853,0
2012-02-03,9.505,9.573,9.3795,9.531,134811,0
2012-02-06,9.523,9.921,9.4954,9.77,172624,0
2012-02-07,9.734,9.762,9.2639,9.3102,96159,0
2012-02-08,9.3365,9.3897,9.2552,9.3521,88150,0
2012-02-09,9.3609,9.583,9.3609,9.513,102394,0
2012-02-10,9.4242,9.513,9.167,9.1756,85692,0
2012-02-13,9.2378,9.2736,9.167,9.2031,46201,0
2012-02-14,9.1944,9.1944,8.8751,8.9013,64658,0
2012-02-15,8.9107,8.9351,8.5016,8.5282,88221,0
2012-02-16,8.5725,8.6437,8.404,8.475,92092,0
2012-02-17,8.5016,8.9446,8.475,8.8751,86538,0
2012-02-21,8.9107,9.0341,8.8659,8.9285,22621,0
2012-02-22,8.8473,8.8473,8.6882,8.7849,44892,0
2012-02-23,8.7849,8.7849,8.475,8.5725,45186,0
2012-02-24,8.2975,8.7318,8.2797,8.6526,63492,0
2012-02-27,8.6174,8.8296,8.5904,8.7939,25151,0
2012-02-28,8.7595,8.7595,8.6084,8.6437,35996,0
2012-02-29,8.6598,8.6691,8.4451,8.5078,44107,0
2012-03-01,8.5016,8.5193,8.1822,8.3509,89931,0
2012-03-02,8.3686,8.4487,8.2527,8.2618,71990,0
2012-03-05,8.262,8.2887,8.0756,8.111,25225,0
2012-03-06,8.0835,8.0835,7.4251,7.7541,168837,0
2012-03-07,7.7365,7.959,7.7276,7.9413,54028,0
2012-03-08,7.977,7.977,7.7541,7.8435,71780,0
2012-03-09,7.7722,8.2795,7.7099,8.2708,175453,0
2012-03-12,8.3241,8.3598,8.1461,8.2527,90945,0
2012-03-13,8.3151,8.3598,7.9056,8.333,98421,0
2012-03-14,8.2795,8.2795,7.9858,8.0748,42073,0
2012-03-15,8.1014,8.1461,8.0572,8.1014,32960,0
2012-03-16,8.155,8.9736,8.155,8.7428,395950,0
2012-03-19,8.7604,9.0538,8.698,9.0452,112289,0
2012-03-20,9.0452,9.3228,8.9379,9.1422,96387,0
2012-03-21,9.1422,9.314,9.1422,9.1698,64443,0
2012-03-22,9.0993,9.1698,8.7867,9.0265,44076,0
2012-03-23,9.0993,9.0993,8.7154,8.7694,87060,0
2012-03-26,8.8853,8.9305,8.7154,8.7428,84824,0
2012-03-27,8.7694,8.8676,8.6891,8.698,60726,0
2012-03-28,8.6891,8.9211,8.5466,8.8936,39135,0
2012-03-29,8.8053,8.8492,8.6535,8.698,42084,0
2012-03-30,8.7684,8.8576,8.6066,8.6066,54510,0
2012-04-02,8.6094,8.6627,8.4218,8.4576,61156,0
2012-04-03,8.4398,8.4755,8.3241,8.3241,40570,0
2012-04-04,8.2618,8.3776,8.2351,8.2351,35134,0
2012-04-05,8.2795,8.2795,8.1461,8.2084,23392,0
2012-04-09,8.0835,8.1193,8.0034,8.0215,36090,0
2012-04-10,8.0034,8.155,7.9679,7.9679,44780,0
2012-04-11,8.0392,8.0748,7.959,8.0034,49274,0
2012-04-12,7.977,8.1014,7.9501,8.0835,43586,0
2012-04-13,8.0304,8.0392,7.7099,7.7099,39717,0
2012-04-16,7.7099,7.7722,7.6386,7.6919,37725,0
2012-04-17,7.7368,7.7727,7.6201,7.674,46796,0
2012-04-18,7.6741,7.7898,7.6118,7.7011,32666,0
2012-04-19,7.7276,8.0572,7.6207,7.7988,44625,0
2012-04-20,8.0572,8.0661,7.7541,7.8254,51732,0
2012-04-23,7.7541,7.7632,7.6031,7.6207,47438,0
2012-04-24,7.6118,7.6832,7.5762,7.6563,48519,0
2012-04-25,7.7276,7.8343,7.5762,7.8078,25578,0
2012-04-26,7.781,7.9146,7.781,7.8968,35117,0
2012-04-27,7.9234,7.959,7.5674,7.6832,53694,0
2012-04-30,7.6382,7.6831,7.4052,7.4052,108606,0
2012-05-01,7.3782,7.6113,7.2796,7.2796,121556,0
2012-05-02,7.2646,7.3804,7.1044,7.1577,88452,0
2012-05-03,7.1631,7.3244,6.8314,6.9121,95951,0
2012-05-04,6.9212,7.0106,6.8492,6.9478,68299,0
2012-05-07,6.9531,7.0155,6.8282,6.8552,108062,0
2012-05-08,6.8282,6.8373,6.6593,6.7483,58362,0
2012-05-09,6.688,6.8581,6.688,6.7777,27870,0
2012-05-10,6.8314,7.1543,6.8314,6.8761,64515,0
2012-05-11,6.8225,6.9478,6.7059,6.7327,52982,0
2012-05-14,6.6341,6.7059,6.2934,6.4817,57781,0
2012-05-15,6.4548,6.6341,6.4548,6.4995,81634,0
2012-05-16,6.5624,6.6252,6.3831,6.4099,63528,0
2012-05-17,6.3294,6.4548,6.2486,6.3024,56374,0
2012-05-18,6.2755,6.3204,6.0423,6.2038,117077,0
2012-05-21,6.2486,6.2665,5.9527,6.2576,63955,0
2012-05-22,6.2576,6.4189,6.2396,6.3024,82591,0
2012-05-23,6.3024,6.3024,5.9977,6.1589,41837,0
2012-05-24,6.2217,6.2576,6.1229,6.2576,43822,0
2012-05-25,6.2396,6.3383,6.2217,6.2845,17005,0
2012-05-29,6.3115,6.3561,6.1681,6.3383,35870,0
2012-05-30,6.2934,6.3651,6.0423,6.0783,40994,0
2012-05-31,6.0695,6.2128,5.8003,5.9977,109925,0
2012-06-01,5.8543,6.4548,5.8543,5.899,57664,0
2012-06-04,5.9617,6.2755,5.9617,6.0873,131720,0
2012-06-05,6.0963,6.2845,5.9348,5.9977,119216,0
2012-06-06,6.0963,6.3921,6.0245,6.1681,100007,0
2012-06-07,6.2576,6.3383,6.2038,6.2665,103146,0
2012-06-08,6.2307,6.4727,6.141,6.4458,106031,0
2012-06-11,6.4638,7.1631,6.4638,6.6341,126552,0
2012-06-12,6.6969,6.8045,6.5893,6.7954,84050,0
2012-06-13,6.7683,6.9837,6.6789,6.9121,70137,0
2012-06-14,6.9569,7.3872,6.9569,7.181,164002,0
2012-06-15,7.2168,7.3872,7.1273,7.2168,209628,0
2012-06-18,7.2168,7.3244,7.1452,7.2975,110724,0
2012-06-19,7.3334,7.3334,7.1002,7.1091,99078,0
2012-06-20,6.9569,7.0735,6.7418,6.8135,67793,0
2012-06-21,6.8225,6.9212,6.7238,6.7418,55965,0
2012-06-22,6.7777,7.2168,6.7507,7.2168,724724,0
2012-06-25,7.0911,7.172,6.9837,7.0016,40302,0
2012-06-26,6.9928,7.1091,6.9121,7.1002,38138,0
2012-06-27,7.5127,7.5127,7.0911,7.1452,36568,0
2012-06-28,7.1091,7.1181,6.8404,6.9747,32138,0
2012-06-29,7.1181,7.1181,6.8672,6.9658,44484,0
2012-07-02,6.9928,7.172,6.8581,7.1631,75011,0
2012-07-03,7.172,7.19,7.1181,7.19,95214,0
2012-07-05,7.2439,7.2439,6.9928,7.1002,67791,0
2012-07-06,7.0378,7.0378,6.8761,6.9569,67940,0
2012-07-09,6.9388,7.0823,6.8943,6.9299,107425,0
2012-07-10,7.0467,7.3513,7.0106,7.3334,50796,0
2012-07-11,7.3513,7.71,7.3154,7.674,70809,0
2012-07-12,7.5577,7.7458,7.432,7.5395,52690,0
2012-07-13,7.5485,7.656,7.5306,7.6201,30670,0
2012-07-16,7.6201,7.656,7.5127,7.5127,30563,0
2012-07-17,7.5395,7.5395,7.3872,7.4501,21999,0
2012-07-18,7.4231,7.468,7.3603,7.3961,31530,0
2012-07-19,7.3961,7.3961,7.0554,7.0823,41817,0
2012-07-20,7.0554,7.181,6.9031,6.9121,45248,0
2012-07-23,6.8135,6.8314,6.6518,6.7059,42820,0
2012-07-24,6.7148,6.7238,6.5086,6.5624,31937,0
2012-07-25,6.6252,6.6789,6.2755,6.3115,89954,0
2012-07-26,6.3921,6.4908,6.2755,6.3204,26021,0
2012-07-27,6.3294,6.5177,6.3294,6.5086,74950,0
2012-07-30,6.437,6.5893,6.4099,6.4995,29620,0
2012-07-31,6.4817,6.5446,6.3024,6.3294,51307,0
2012-08-01,6.3474,6.4281,6.0695,6.0695,98378,0
2012-08-02,6.0603,6.186,6.0603,6.141,58447,0
2012-08-03,6.3115,6.5446,6.2755,6.4727,61806,0
2012-08-06,6.4727,6.5713,6.437,6.5533,63828,0
2012-08-07,6.5984,6.7507,6.5266,6.6518,60403,0
2012-08-08,6.643,6.6611,6.3024,6.4281,83153,0
2012-08-09,6.437,6.643,6.4099,6.4727,33564,0
2012-08-10,6.4817,6.5177,6.3921,6.4638,30981,0
2012-08-13,6.437,6.5266,6.3921,6.4995,32162,0
2012-08-14,6.5086,6.5893,6.3921,6.4189,89491,0
2012-08-15,6.3921,6.5624,6.3921,6.4995,45336,0
2012-08-16,6.4907,6.5448,6.4545,6.5448,42085,0
2012-08-17,6.5268,6.8608,6.4455,6.8608,75923,0
2012-08-20,6.8338,6.9148,6.653,6.8876,32083,0
2012-08-21,6.8876,6.942,6.7703,6.7703,43527,0
2012-08-22,6.7885,7.0775,6.5448,6.9781,44822,0
2012-08-23,6.9331,7.1226,6.9148,7.0411,51812,0
2012-08-24,7.0052,7.0411,6.9238,6.987,111374,0
2012-08-27,6.987,6.987,6.8156,6.8608,40145,0
2012-08-28,6.8608,6.8608,6.6802,6.7255,31804,0
2012-08-29,6.7164,6.7255,6.5899,6.626,40065,0
2012-08-30,6.6171,6.6171,6.4002,6.4002,53730,0
2012-08-31,6.4092,6.4092,6.3191,6.4092,73526,0
2012-09-04,6.3914,6.5268,6.3643,6.5177,51395,0
2012-09-05,6.4907,6.5899,6.4092,6.5268,76598,0
2012-09-06,6.5719,6.7703,6.5087,6.7703,41378,0
2012-09-07,6.7975,6.8876,6.7435,6.7614,45568,0
2012-09-10,6.7164,6.7885,6.5357,6.5537,27262,0
2012-09-11,6.5537,6.6621,6.4635,6.4907,37700,0
2012-09-12,6.4817,6.4817,6.3731,6.4002,76555,0
2012-09-13,6.4366,6.5899,6.3643,6.5537,57790,0
2012-09-14,6.5899,6.6171,6.3463,6.3643,260737,0
2012-09-17,6.3552,6.5087,6.292,6.3463,146334,0
2012-09-18,6.3643,6.3731,6.1837,6.2198,100980,0
2012-09-19,6.2288,6.4092,6.2198,6.3282,50615,0
2012-09-20,6.274,6.274,6.1564,6.1837,43425,0
2012-09-21,6.3191,6.5448,6.301,6.5177,112320,0
2012-09-24,6.4725,6.5809,6.4725,6.5719,64818,0
2012-09-25,6.5899,6.6621,6.3372,6.3372,75831,0
2012-09-26,6.3372,6.599,6.3372,6.5899,46380,0
2012-09-27,6.5899,6.7435,6.5357,6.6802,51745,0
2012-09-28,6.6171,6.626,6.4002,6.4725,69917,0
2012-10-01,6.5448,6.7164,6.4185,6.4366,53806,0
2012-10-02,6.4455,6.4995,6.4002,6.4635,135788,0
2012-10-03,6.4545,6.5809,6.4276,6.5629,27205,0
2012-10-04,6.6082,6.6711,6.5629,6.6711,30884,0
2012-10-05,6.6802,6.7255,6.626,6.6711,76997,0
2012-10-08,6.6802,6.6802,6.5357,6.5448,23704,0
2012-10-09,6.5268,6.5268,6.4455,6.4545,34914,0
2012-10-10,6.4995,6.626,6.4995,6.6082,44121,0
2012-10-11,6.6351,6.6621,6.5899,6.5899,21353,0
2012-10-12,6.5899,6.6621,6.5899,6.626,32920,0
2012-10-15,6.6982,6.6982,6.6351,6.653,20719,0
2012-10-16,6.6802,6.8245,6.626,6.7435,40083,0
2012-10-17,6.7794,6.8338,6.7255,6.7435,11157,0
2012-10-18,6.7614,6.7614,6.5899,6.5899,15830,0
2012-10-19,6.5899,6.626,6.3731,6.3914,116336,0
2012-10-22,6.3731,6.4002,6.2379,6.3372,38599,0
2012-10-23,6.3191,6.3191,6.1657,6.283,35036,0
2012-10-24,6.292,6.292,6.1476,6.1837,29211,0
2012-10-25,6.2558,6.3101,6.2109,6.2648,17924,0
2012-10-26,6.274,6.274,6.1476,6.2379,12454,0
2012-10-31,6.2558,6.3914,5.9129,6.3282,101228,0
2012-11-01,6.3191,6.3191,5.8407,6.1113,61634,0
2012-11-02,6.1476,6.1476,5.7865,5.9039,30625,0
2012-11-05,5.8857,6.0484,5.8676,5.9402,23042,0
2012-11-06,5.9402,6.0394,5.7956,6.021,18440,0
2012-11-07,5.9129,6.0663,5.8047,5.9491,47381,0
2012-11-08,5.958,6.0394,5.9129,5.9129,49987,0
2012-11-09,5.8767,5.8767,5.7773,5.7956,10615,0
2012-11-12,5.8047,5.8498,5.5246,5.597,34847,0
2012-11-13,5.6328,5.6783,5.308,5.4435,41434,0
2012-11-14,5.4345,5.4345,5.1908,5.1908,50618,0
2012-11-15,5.1908,5.5156,5.1908,5.2989,36186,0
2012-11-16,5.2629,5.6602,5.2447,5.3261,36667,0
2012-11-19,5.3623,5.4164,5.2356,5.3623,25354,0
2012-11-20,5.4253,6.012,5.4253,5.8676,83897,0
2012-11-21,5.8587,5.9402,5.6963,5.9039,39066,0
2012-11-23,5.9402,6.012,5.8498,5.994,20557,0
2012-11-26,5.994,5.994,5.7865,5.8498,33766,0
2012-11-27,5.9129,5.9309,5.8227,5.8676,23236,0
2012-11-28,5.8587,6.0484,5.8136,6.003,19385,0
2012-11-29,6.0935,6.0935,5.9491,6.003,32154,0
2012-11-30,6.0303,6.1657,5.9762,6.1657,63477,0
2012-12-03,6.1927,6.1927,5.9671,6.1296,39396,0
2012-12-04,6.1564,6.1564,5.9129,6.0663,15219,0
2012-12-05,6.1204,6.1296,5.8857,6.0663,22413,0
2012-12-06,6.0843,6.1204,5.9491,6.1024,23361,0
2012-12-07,6.1113,6.1204,5.9671,6.1113,21648,0
2012-12-10,6.1204,6.1837,5.9402,6.1837,32533,0
2012-12-11,6.2288,6.2648,6.0754,6.2288,34373,0
2012-12-12,6.2379,6.2558,5.9218,5.9851,46790,0
2012-12-13,6.003,6.1837,5.8948,6.1747,56119,0
2012-12-14,6.1385,6.1837,6.0484,6.1837,36763,0
2012-12-17,6.2198,6.4455,6.1564,6.4002,36354,0
2012-12-18,6.4002,6.5448,6.3463,6.5268,31902,0
2012-12-19,6.4725,6.5629,6.3731,6.4817,36131,0
2012-12-20,6.4995,6.5177,6.3731,6.4995,30579,0
2012-12-21,6.4276,6.5268,6.274,6.3191,150425,0
2012-12-24,6.3643,6.4092,6.274,6.274,17794,0
2012-12-26,6.3101,6.4092,6.2198,6.2468,17293,0
2012-12-27,6.2468,6.301,6.1296,6.2379,60241,0
2012-12-28,6.2198,6.2468,6.1385,6.1837,37106,0
2012-12-31,6.1476,6.4092,6.1476,6.4092,86660,0
2013-01-02,6.5537,6.6711,6.3463,6.4725,96067,0
2013-01-03,6.4995,6.5357,6.4185,6.4455,48799,0
2013-01-04,6.4907,6.6082,6.4092,6.4185,34746,0
2013-01-07,6.3643,6.3914,6.2648,6.3552,36002,0
2013-01-08,6.3372,6.5448,6.3282,6.5268,69829,0
2013-01-09,6.5629,6.6892,6.5087,6.626,38130,0
2013-01-10,6.6621,6.6802,6.599,6.6621,42706,0
2013-01-11,6.6802,6.7703,6.6711,6.7073,48774,0
2013-01-14,6.6982,6.7524,6.6171,6.7344,69478,0
2013-01-15,6.7164,6.7255,6.6351,6.6982,74284,0
2013-01-16,6.6802,6.7614,6.6711,6.6802,26431,0
2013-01-17,6.7255,6.7255,6.6351,6.6892,22669,0
2013-01-18,6.6892,6.7614,6.6892,6.7614,29195,0
2013-01-22,6.7435,6.7614,6.3914,6.5268,66113,0
2013-01-23,6.5629,6.6171,6.4545,6.5177,45861,0
2013-01-24,6.5177,6.5357,6.4185,6.4995,24953,0
2013-01-25,6.5268,6.5719,6.3731,6.4995,61335,0
2013-01-28,6.4907,6.5268,6.3731,6.4185,39102,0
2013-01-29,6.3914,6.5177,6.3463,6.4817,35914,0
2013-01-30,6.4907,6.4907,6.3823,6.4002,63267,0
2013-01-31,6.4092,6.5448,6.4092,6.4455,27122,0
2013-02-01,6.4907,6.5357,6.4276,6.4366,20850,0
2013-02-04,6.3731,6.4366,6.3552,6.3823,63141,0
2013-02-05,6.3463,6.4725,6.3463,6.4276,42540,0
2013-02-06,6.4092,6.4455,6.3372,6.4092,26037,0
2013-02-07,6.3823,6.3823,6.0935,6.1747,85084,0
2013-02-08,6.2017,6.4185,5.994,6.1927,119858,0
2013-02-11,6.2109,6.3463,6.1747,6.2288,41366,0
2013-02-12,6.2109,6.3823,6.1837,6.283,36365,0
2013-02-13,6.301,6.3191,6.1564,6.301,54489,0
2013-02-14,6.2468,6.3463,6.2379,6.2648,14895,0
2013-02-15,6.3372,6.4002,6.0935,6.1204,44186,0
2013-02-19,6.2017,6.2558,6.1204,6.2288,34216,0
2013-02-20,6.2468,6.626,5.9129,5.9309,406454,0
2013-02-21,6.021,6.4092,5.8767,6.3643,198823,0
2013-02-22,6.4455,6.4635,6.3282,6.3914,47994,0
2013-02-25,6.4635,6.5537,6.3643,6.3823,135450,0
2013-02-26,6.4817,6.5448,6.3552,6.3823,30931,0
2013-02-27,6.3282,6.4635,6.3282,6.4545,26014,0
2013-02-28,6.4817,6.4817,6.274,6.3372,39988,0
2013-03-01,6.2198,6.3643,6.1564,6.3101,66452,0
2013-03-04,6.2648,6.283,6.0935,6.2198,99070,0
2013-03-05,6.2379,6.4366,6.1476,6.3372,140319,0
2013-03-06,6.3731,6.3914,6.1204,6.292,59712,0
2013-03-07,6.4545,6.6892,6.3101,6.6892,211281,0
2013-03-08,6.7703,7.0142,6.7164,6.8065,142459,0
2013-03-11,6.8608,7.0142,6.7794,6.9602,68746,0
2013-03-12,6.9602,7.0142,6.8156,6.9692,73551,0
2013-03-13,6.9058,7.1675,6.8698,6.942,40987,0
2013-03-14,6.9692,7.0411,6.8338,6.9238,42517,0
2013-03-15,6.951,7.2128,6.8876,7.1496,146902,0
2013-03-18,7.0142,7.0956,6.951,7.0322,51010,0
2013-03-19,7.0411,7.0411,6.951,6.9781,31632,0
2013-03-20,7.0411,7.1314,6.9962,7.1045,52057,0
2013-03-21,7.0322,7.1496,7.0142,7.0684,40542,0
2013-03-22,7.1137,7.4205,7.1045,7.4205,100805,0
2013-03-25,7.583,7.7905,7.5378,7.7725,90414,0
2013-03-26,7.7905,7.7905,7.6731,7.7364,46941,0
2013-03-27,7.7995,8.1606,7.7454,8.1425,75267,0
2013-03-28,8.2059,8.4044,8.0795,8.3593,94263,0
2013-04-01,8.4495,9.4707,8.4495,9.4242,302033,0
2013-04-02,9.576,9.696,9.2088,9.642,276739,0
2013-04-03,9.668,11.022,9.668,10.932,556516,0
2013-04-04,10.859,10.932,9.4331,9.4963,618697,0
2013-04-05,9.3887,9.624,8.936,9.3267,251495,0
2013-04-08,9.4074,9.786,9.0725,9.696,341604,0
2013-04-09,9.758,9.767,9.234,9.2437,146401,0
2013-04-10,9.2798,10.262,9.2524,10.173,380990,0
2013-04-11,10.39,10.436,10.129,10.272,181607,0
2013-04-12,10.291,10.381,10.003,10.103,105696,0
2013-04-15,9.93,10.136,9.624,9.649,190782,0
2013-04-16,9.634,9.696,9.2798,9.4608,181667,0
2013-04-17,9.4331,9.821,9.3082,9.3267,111716,0
2013-04-18,9.3785,9.4144,9.0916,9.1527,104416,0
2013-04-19,9.4875,9.839,9.3082,9.3599,129992,0
2013-04-22,9.3785,9.3785,9.1708,9.2524,97228,0
2013-04-23,9.3976,9.586,9.2984,9.576,63161,0
2013-04-24,9.649,9.731,9.4786,9.525,66793,0
2013-04-25,9.596,9.677,9.3082,9.3599,76137,0
2013-04-26,9.3887,9.4331,9.2088,9.3346,55178,0
2013-04-29,9.4074,9.686,9.3433,9.658,90436,0
2013-04-30,9.706,10.282,9.686,9.731,239806,0
2013-05-01,9.796,9.984,9.0916,9.1527,162594,0
2013-05-02,9.1894,9.2798,8.7829,9.1991,167518,0
2013-05-03,9.3267,9.4963,9.2524,9.3433,40826,0
2013-05-06,9.3267,9.442,9.1991,9.3697,41095,0
2013-05-07,9.1991,9.234,7.8177,7.9982,395235,0
2013-05-08,8.0343,8.0523,7.6731,7.7995,143272,0
2013-05-09,7.8538,8.0795,7.8087,7.9349,114379,0
2013-05-10,7.971,8.1336,7.9258,8.0343,61769,0
2013-05-13,8.0432,8.3322,7.8538,8.26,111590,0
2013-05-14,8.305,8.5038,8.269,8.3773,67956,0
2013-05-15,8.5488,8.8464,8.4134,8.6483,75674,0
2013-05-16,8.5577,8.6211,8.0432,8.1788,100374,0
2013-05-17,8.2512,8.3322,8.0523,8.242,103709,0
2013-05-20,8.2329,8.4405,8.1245,8.1698,39372,0
2013-05-21,8.1698,8.3322,8.0884,8.26,48140,0
2013-05-22,8.2961,8.4134,8.0162,8.1336,51805,0
2013-05-23,8.0523,8.1967,8.0252,8.1336,50812,0
2013-05-24,8.0613,8.0976,7.9258,7.971,55238,0
2013-05-28,7.971,8.1606,7.944,8.0795,57902,0
2013-05-29,8.0795,8.0795,7.8718,7.944,80848,0
2013-05-30,7.9982,8.0523,7.8538,7.8809,93099,0
2013-05-31,7.863,7.944,7.7454,7.7543,152384,0
2013-06-03,7.7454,7.8898,7.7454,7.8265,87853,0
2013-06-04,7.8538,7.8718,7.7634,7.7634,121193,0
2013-06-05,7.7454,7.863,7.7004,7.7454,39102,0
2013-06-06,7.8447,7.971,7.6912,7.9623,65193,0
2013-06-07,8.0613,8.1066,7.8538,7.8898,23760,0
2013-06-10,7.8989,8.305,7.8989,8.26,45605,0
2013-06-11,8.1877,8.2779,8.1066,8.1606,24756,0
2013-06-12,8.305,8.305,7.9349,8.0703,33233,0
2013-06-13,8.1066,8.8834,8.1066,8.8381,161608,0
2013-06-14,8.8464,9.1804,8.8284,8.9454,105295,0
2013-06-17,9.0725,9.1098,8.8284,8.9191,63660,0
2013-06-18,8.9107,8.9107,8.7567,8.8464,41817,0
2013-06-19,8.8106,8.8834,8.6934,8.6934,42041,0
2013-06-20,8.5759,8.5851,7.8447,7.9349,61618,0
2013-06-21,7.9533,8.2148,7.6822,8.1877,83209,0
2013-06-24,8.1245,8.3683,7.8809,8.1425,72614,0
2013-06-25,8.2329,8.6661,8.1877,8.6302,42374,0
2013-06-26,8.7292,8.7292,8.3863,8.5126,49939,0
2013-06-27,8.5488,8.6483,8.4223,8.5308,37507,0
2013-06-28,8.4858,8.7025,8.26,8.26,217184,0
2013-07-01,8.3414,8.4495,8.1245,8.1788,35209,0
2013-07-02,8.1425,8.4767,8.1425,8.4677,56187,0
2013-07-03,8.4677,8.594,8.3863,8.4677,20635,0
2013-07-05,8.5308,8.657,8.4677,8.6391,37567,0
2013-07-08,8.6211,8.8015,8.6211,8.7747,89140,0
2013-07-09,8.7829,8.7829,8.7025,8.7476,32359,0
2013-07-10,8.7923,8.9821,8.6121,8.9454,66961,0
2013-07-11,9.0265,9.3976,8.9454,9.3785,82083,0
2013-07-12,9.3785,9.4331,9.1098,9.126,38135,0
2013-07-15,9.1003,9.92,8.9821,9.776,131734,0
2013-07-16,9.849,9.903,9.568,9.568,65674,0
2013-07-17,9.649,9.859,9.624,9.796,44444,0
2013-07-18,9.839,10.112,9.804,10.084,67434,0
2013-07-19,10.094,10.103,9.696,9.812,49536,0
2013-07-22,9.804,10.301,9.606,10.262,49936,0
2013-07-23,10.282,10.327,10.22,10.301,46480,0
2013-07-24,10.346,10.381,10.011,10.202,57192,0
2013-07-25,10.173,10.643,10.173,10.609,71645,0
2013-07-26,10.561,10.643,9.948,10.21,55066,0
2013-07-29,10.182,10.247,9.3433,9.4144,106205,0
2013-07-30,9.442,9.731,9.3697,9.706,41182,0
2013-07-31,9.786,9.786,9.3082,9.3082,55941,0
2013-08-01,9.4144,9.4707,9.1346,9.3511,30189,0
2013-08-02,9.3887,9.4074,9.1804,9.3433,26540,0
2013-08-05,9.2984,9.3082,9.0916,9.2253,45425,0
2013-08-06,9.1622,9.1804,8.9916,9.0452,20500,0
2013-08-07,9.0265,9.1991,9.0265,9.0725,25693,0
2013-08-08,9.0538,9.2088,8.936,8.9916,53250,0
2013-08-09,8.9548,8.9821,8.4223,8.4584,65491,0
2013-08-12,8.4948,8.5398,8.269,8.4134,48323,0
2013-08-13,8.4858,9.0725,8.4858,8.4948,49226,0
2013-08-14,8.4948,8.6029,8.1877,8.4495,31739,0
2013-08-15,8.2961,8.305,8.0613,8.1967,42684,0
2013-08-16,8.1245,8.1245,7.8177,8.0795,41915,0
2013-08-19,8.0703,8.1336,7.9982,8.0252,18313,0
2013-08-20,8.0703,8.0703,7.8538,8.0162,59681,0
2013-08-21,7.9982,7.9982,7.7364,7.8809,35254,0
2013-08-22,7.8087,8.1245,7.7725,8.1156,23730,0
2013-08-23,8.1156,8.305,8.0976,8.2512,19758,0
2013-08-26,8.2329,8.2329,8.0976,8.1788,25720,0
2013-08-27,8.0703,8.0703,7.944,7.9623,43068,0
2013-08-28,7.9078,7.971,7.8538,7.9533,17286,0
2013-08-29,7.9078,8.2238,7.7364,8.1877,170262,0
2013-08-30,8.2148,8.2148,7.6731,7.6912,41727,0
2013-09-03,7.8989,7.8989,7.637,7.6822,25110,0
2013-09-04,7.6642,7.8356,7.5558,7.7634,27524,0
2013-09-05,7.8356,7.9623,7.6912,7.8447,25812,0
2013-09-06,7.9078,7.9533,7.601,7.6281,21497,0
2013-09-09,7.637,8.0523,7.637,7.971,56898,0
2013-09-10,7.9892,8.1156,7.9078,8.0613,66135,0
2013-09-11,8.0523,8.8381,8.0523,8.8015,88162,0
2013-09-12,8.8106,9.442,8.6752,9.1184,86424,0
2013-09-13,9.1527,9.3346,9.1003,9.1804,39707,0
2013-09-16,9.317,9.317,9.0633,9.1894,81501,0
2013-09-17,9.1894,9.234,8.8834,9.001,33011,0
2013-09-18,9.001,9.234,8.9285,9.2175,43519,0
2013-09-19,9.1804,9.1804,8.7292,8.8834,23141,0
2013-09-20,8.9454,9.0725,8.865,8.9191,56760,0
2013-09-23,8.9191,8.9642,8.7118,8.8015,42901,0
2013-09-24,8.7829,8.9726,8.4948,8.9107,31295,0
2013-09-25,8.9726,9.0265,8.8556,8.8834,20096,0
2013-09-26,8.8918,9.0265,8.7118,9.018,30669,0
2013-09-27,8.9285,9.0265,8.7655,8.9454,18150,0
2013-09-30,8.8106,9.0265,8.8106,8.8464,63828,0
2013-10-01,8.7655,8.7655,8.1336,8.3322,66492,0
2013-10-02,8.2779,8.9821,8.2238,8.9107,84618,0
2013-10-03,8.9013,8.9013,8.4315,8.4405,18116,0
2013-10-04,8.4044,8.7201,8.3683,8.5038,26688,0
2013-10-07,8.3683,8.6844,8.3683,8.5577,43700,0
2013-10-08,8.5038,8.6844,8.4948,8.5398,43180,0
2013-10-09,8.5488,8.6121,8.1245,8.287,88555,0
2013-10-10,8.4405,8.4405,8.1066,8.314,45615,0
2013-10-11,8.2238,8.3231,8.1245,8.1698,136644,0
2013-10-14,8.0884,8.0884,7.6822,7.8356,111370,0
2013-10-15,7.7995,7.8809,7.6912,7.7995,114117,0
2013-10-16,7.8447,8.1245,7.7995,8.0343,48008,0
2013-10-17,8.0162,8.2961,7.9533,8.2961,44976,0
2013-10-18,8.3953,8.6391,8.3683,8.6302,62980,0
2013-10-21,8.6029,8.8918,8.4584,8.7923,56053,0
2013-10-22,8.8015,8.9642,8.4495,8.9191,66477,0
2013-10-23,8.865,9.3267,8.865,9.2798,67957,0
2013-10-24,9.2798,9.658,9.2707,9.3599,66205,0
2013-10-25,9.4074,9.642,9.3785,9.634,36028,0
2013-10-28,9.642,9.821,9.642,9.786,58721,0
2013-10-29,9.786,10.065,9.739,10.047,52178,0
2013-10-30,10.094,10.202,9.903,9.948,60274,0
2013-10-31,9.92,9.93,9.1003,9.3267,99364,0
2013-11-01,9.3433,9.4242,9.1098,9.2707,61521,0
2013-11-04,9.2798,10.065,9.2707,10.056,71792,0
2013-11-05,9.93,10.021,9.849,10.003,66395,0
2013-11-06,10.154,10.154,9.677,9.939,57390,0
2013-11-07,9.804,9.876,9.506,9.649,50244,0
2013-11-08,9.624,10.381,9.624,10.301,58858,0
2013-11-11,10.291,10.336,9.886,9.93,54031,0
2013-11-12,9.92,9.975,9.642,9.868,26863,0
2013-11-13,9.821,10.011,9.731,9.984,16603,0
2013-11-14,9.868,10.381,9.748,10.364,40993,0
2013-11-15,10.336,10.932,10.22,10.851,145007,0
2013-11-18,10.859,12.024,10.833,11.087,114175,0
2013-11-19,11.103,11.248,10.635,10.733,54017,0
2013-11-20,10.751,10.878,10.625,10.824,15999,0
2013-11-21,10.859,11.03,10.751,10.868,44198,0
2013-11-22,10.898,11.418,10.741,11.384,67628,0
2013-11-25,11.356,13.153,11.356,12.557,152586,0
2013-11-26,12.62,13.269,12.485,13.072,167952,0
2013-11-27,13.072,15.753,13.016,15.672,225113,0
2013-11-29,15.347,15.375,14.227,15.165,129898,0
2013-12-02,14.986,15.104,14.173,14.669,146463,0
2013-12-03,14.696,15.228,14.408,14.526,56820,0
2013-12-04,14.418,16.068,14.418,15.527,103977,0
2013-12-05,15.573,15.961,15.573,15.861,57078,0
2013-12-06,15.753,15.753,13.993,14.118,174137,0
2013-12-09,13.368,13.415,10.699,10.888,653033,0
2013-12-10,11.006,11.006,10.31,10.346,444935,0
2013-12-11,10.4,10.4,9.2896,9.2984,598695,0
2013-12-12,9.4786,10.247,8.8464,9.1098,1833641,0
2013-12-13,9.1346,9.4786,8.9548,9.2984,431653,0
2013-12-16,9.3433,9.442,9.2175,9.2707,168642,0
2013-12-17,9.2437,9.624,9.126,9.2175,126759,0
2013-12-18,9.2088,9.4242,8.8464,9.1894,143042,0
2013-12-19,9.2524,9.442,9.0633,9.2253,93067,0
2013-12-20,9.262,9.4331,9.1003,9.1442,178220,0
2013-12-23,9.234,9.3082,9.001,9.0452,242133,0
2013-12-24,9.0359,9.2437,9.0359,9.1991,36576,0
2013-12-26,9.2175,9.3599,9.0916,9.2707,104022,0
2013-12-27,9.3887,9.3887,9.0452,9.0821,79358,0
2013-12-30,9.1003,9.234,9.0633,9.1622,83055,0
2013-12-31,9.2088,9.442,9.0265,9.2175,198950,0
2014-01-02,9.2253,9.2798,9.0538,9.234,60327,0
2014-01-03,9.1991,9.3511,9.1003,9.262,128897,0
2014-01-06,9.3511,9.3511,9.0538,9.0916,124435,0
2014-01-07,9.1184,9.642,9.1184,9.4963,105855,0
2014-01-08,9.4786,9.4786,8.3593,8.6483,496894,0
2014-01-09,8.7655,8.8834,8.5577,8.6391,82597,0
2014-01-10,8.5217,8.6934,8.4134,8.6752,67577,0
2014-01-13,8.6302,9.2088,8.6121,8.8284,170894,0
2014-01-14,8.8464,9.0095,8.8015,8.9107,43839,0
2014-01-15,9.001,9.2088,8.9454,9.001,65375,0
2014-01-16,8.936,9.1991,8.8284,9.126,71962,0
2014-01-17,9.1804,9.2253,8.936,8.936,51239,0
2014-01-21,8.9191,9.1708,8.8464,9.0821,148635,0
2014-01-22,9.0821,9.2524,9.0359,9.1804,157196,0
2014-01-23,9.018,9.1708,8.8918,8.9821,86015,0
2014-01-24,8.9013,9.1442,8.8556,8.9821,108294,0
2014-01-27,8.9726,9.1804,8.8381,9.0359,133055,0
2014-01-28,9.0359,9.1894,8.8381,9.0359,97280,0
2014-01-29,8.8743,9.0095,8.6661,8.7201,132250,0
2014-01-30,8.7829,9.0916,8.7025,9.0452,98505,0
2014-01-31,8.8381,9.0821,8.7025,9.0265,62717,0
2014-02-03,8.936,8.9642,8.4858,8.6121,119768,0
2014-02-04,8.6029,8.6483,8.3231,8.5577,85199,0
2014-02-05,8.4677,8.5759,8.305,8.3863,75349,0
2014-02-06,8.3863,8.8381,8.3683,8.594,91282,0
2014-02-07,8.6121,8.8464,8.4767,8.8015,51240,0
2014-02-10,8.8743,9.1527,8.657,9.0725,95702,0
2014-02-11,9.0452,9.2984,9.0452,9.1991,61283,0
2014-02-12,9.2175,9.3346,9.2175,9.2707,64559,0
2014-02-13,9.1894,9.796,9.1894,9.686,61013,0
2014-02-14,9.696,9.731,9.442,9.541,63574,0
2014-02-18,9.532,9.731,9.532,9.668,49611,0
2014-02-19,9.668,9.758,9.561,9.596,31852,0
2014-02-20,9.606,10.154,9.568,10.011,72444,0
2014-02-21,10.065,10.121,9.894,9.975,57953,0
2014-02-24,10.028,10.112,9.886,9.966,64205,0
2014-02-25,9.93,10.028,9.634,9.868,55952,0
2014-02-26,9.859,10.112,9.839,9.886,40531,0
2014-02-27,9.812,10.021,9.812,9.957,47885,0
2014-02-28,10.003,10.516,9.939,10.346,119898,0
2014-03-03,10.262,10.327,9.3887,9.876,93435,0
2014-03-04,9.984,10.599,9.903,9.984,132192,0
2014-03-05,9.975,10.238,9.812,10.192,46621,0
2014-03-06,10.145,10.247,10.056,10.154,29766,0
2014-03-07,10.154,10.346,10.047,10.202,37321,0
2014-03-10,10.229,10.253,9.831,9.984,51701,0
2014-03-11,10.028,10.121,9.839,9.966,44181,0
2014-03-12,9.939,9.957,9.767,9.786,36307,0
2014-03-13,9.723,9.93,9.596,9.804,32925,0
2014-03-14,9.786,10.136,9.748,10.038,66226,0
2014-03-17,10.084,10.291,9.706,9.911,67465,0
2014-03-18,9.532,9.624,8.6211,9.1442,185816,0
2014-03-19,9.0359,9.1098,8.8556,8.9821,57072,0
2014-03-20,9.001,9.001,8.6661,8.7201,62095,0
2014-03-21,8.7567,9.0095,8.657,8.936,122928,0
2014-03-24,8.9107,9.0633,8.8189,9.0265,37686,0
2014-03-25,9.126,9.2437,9.0452,9.1346,33078,0
2014-03-26,9.234,9.234,9.001,9.1184,51954,0
2014-03-27,9.0633,9.0633,8.865,8.9454,40626,0
2014-03-28,8.936,9.1894,8.8743,8.9726,35469,0
2014-03-31,9.0633,9.2175,8.9916,9.001,37946,0
2014-04-01,9.0538,9.2798,9.0095,9.0452,69226,0
2014-04-02,9.1098,9.2524,8.9548,9.1184,54495,0
2014-04-03,9.1527,9.1804,8.7384,8.8556,59332,0
2014-04-04,8.9548,9.018,8.6121,8.6211,73639,0
2014-04-07,8.5669,8.7201,8.1245,8.3322,60536,0
2014-04-08,8.3414,8.6661,8.269,8.3953,37012,0
2014-04-09,8.4134,8.6029,8.1245,8.1516,89469,0
2014-04-10,8.0703,8.1516,7.7364,7.8177,77108,0
2014-04-11,7.7995,7.9982,7.6731,7.7454,53050,0
2014-04-14,7.8718,8.0976,7.6731,7.8087,61087,0
2014-04-15,7.8718,7.9623,7.2759,7.4384,78118,0
2014-04-16,7.4475,7.6281,7.4023,7.5739,65056,0
2014-04-17,7.5468,8.1245,7.4656,7.9168,92953,0
2014-04-21,7.7995,7.9533,7.7543,7.7725,31033,0
2014-04-22,7.7634,8.0072,7.7634,7.9533,28923,0
2014-04-23,7.971,7.98,7.646,7.6551,24644,0
2014-04-24,7.6731,7.9623,7.6731,7.7185,27264,0
2014-04-25,7.6551,7.7995,7.4747,7.5196,33491,0
2014-04-28,7.583,7.6912,7.294,7.4205,41748,0
2014-04-29,7.4926,7.5739,7.3482,7.3571,16724,0
2014-04-30,7.3753,7.4384,7.231,7.3122,32121,0
2014-05-01,7.3303,7.5468,7.2219,7.3031,47507,0
2014-05-02,7.3213,7.3213,6.8876,6.9331,35986,0
2014-05-05,6.9058,7.2038,6.8698,6.8968,44480,0
2014-05-06,6.8608,6.8608,6.644,6.6802,168360,0
2014-05-07,6.6892,6.9331,6.6892,6.8968,59832,0
2014-05-08,7.0411,7.2489,6.8968,6.8968,62271,0
2014-05-09,6.8428,6.9692,6.644,6.7255,72983,0
2014-05-12,6.7703,7.231,6.7703,7.1137,93564,0
2014-05-13,7.1314,7.1314,6.7073,6.9238,101386,0
2014-05-14,6.8788,6.8788,6.5719,6.5899,59499,0
2014-05-15,6.5719,6.6082,6.1024,6.5448,174870,0
2014-05-16,6.5448,6.7073,6.4817,6.5719,124993,0
2014-05-19,6.5809,6.7524,6.3191,6.3731,116600,0
2014-05-20,6.3552,6.4455,6.3191,6.3731,135449,0
2014-05-21,6.3823,6.4725,6.3372,6.4276,76011,0
2014-05-22,6.4725,6.6351,6.4092,6.5177,107836,0
2014-05-23,6.5448,6.7435,6.4995,6.6351,57623,0
2014-05-27,6.6892,6.7975,6.5629,6.7073,56437,0
2014-05-28,6.7255,6.7255,6.599,6.653,67771,0
2014-05-29,6.6802,6.8156,6.6351,6.7614,147531,0
2014-05-30,6.7975,7.0956,6.7885,7.0775,267615,0
2014-06-02,7.1675,7.2219,6.8245,7.0232,141105,0
2014-06-03,6.9962,6.9962,6.7885,6.8338,159385,0
2014-06-04,6.8065,6.951,6.7255,6.7975,138648,0
2014-06-05,6.8788,6.942,6.6621,6.6711,186969,0
2014-06-06,6.6351,6.6802,6.4185,6.4276,220444,0
2014-06-09,6.4995,6.5537,6.3643,6.3731,188870,0
2014-06-10,6.3643,6.4185,6.3372,6.3372,118748,0
2014-06-11,6.3191,6.5899,6.3191,6.5448,106348,0
2014-06-12,6.5809,6.7975,6.4092,6.626,443197,0
2014-06-13,6.626,6.9148,6.5357,6.7344,115250,0
2014-06-16,6.7703,6.9148,6.5899,6.6082,132530,0
2014-06-17,6.5719,6.7435,6.4725,6.6621,128722,0
2014-06-18,6.6802,6.7885,6.5448,6.6621,145299,0
2014-06-19,6.7344,6.7524,6.5537,6.5629,145488,0
2014-06-20,6.5899,7.0411,6.5629,6.8065,197004,0
2014-06-23,6.9238,7.0232,6.8065,6.951,145657,0
2014-06-24,6.951,6.9962,6.6982,6.7344,117881,0
2014-06-25,6.6711,6.7614,6.5629,6.6621,133407,0
2014-06-26,6.653,6.7164,6.5537,6.6892,68387,0
2014-06-27,6.6082,6.9148,6.5899,6.7344,1206013,0
2014-06-30,6.7703,7.1226,6.7703,7.1045,76699,0
2014-07-01,7.0322,7.2128,6.9238,7.0142,111698,0
2014-07-02,6.9238,7.2669,6.9238,6.9962,157190,0
2014-07-03,7.0684,7.0684,6.7975,6.7975,44874,0
2014-07-07,6.7975,6.8788,6.6351,6.8608,104477,0
2014-07-08,6.7524,6.7524,6.5357,6.5899,95008,0
2014-07-09,6.6711,6.7344,6.5537,6.653,50683,0
2014-07-10,6.653,6.6982,6.5809,6.6171,56432,0
2014-07-11,6.6711,6.6711,6.4995,6.5719,88099,0
2014-07-14,6.7073,6.7255,6.4455,6.4995,58238,0
2014-07-15,6.5177,6.6621,6.3643,6.3643,64954,0
2014-07-16,6.3643,6.5268,6.3282,6.4276,68129,0
2014-07-17,6.4545,6.9058,6.4545,6.6982,70523,0
2014-07-18,6.6802,6.8065,6.5899,6.6711,42533,0
2014-07-21,6.599,6.626,6.4995,6.5809,34324,0
2014-07-22,6.6711,6.6711,6.5268,6.599,26517,0
2014-07-23,6.5719,6.6982,6.5357,6.6351,14897,0
2014-07-24,6.644,6.7164,6.5087,6.5357,39855,0
2014-07-25,6.4995,6.5177,6.0935,6.2109,145458,0
2014-07-28,6.2288,6.3191,6.0935,6.1564,64545,0
2014-07-29,6.1837,6.4545,6.1837,6.3191,47319,0
2014-07-30,6.3191,6.4092,6.3191,6.3191,29941,0
2014-07-31,6.4995,6.4995,6.1476,6.2558,58547,0
2014-08-01,6.2558,6.3191,6.1385,6.1927,41099,0
2014-08-04,6.1837,6.2558,6.0935,6.2379,88023,0
2014-08-05,6.2109,6.3191,6.1385,6.2558,53473,0
2014-08-06,6.1837,6.3191,6.1476,6.3191,94643,0
2014-08-07,6.1564,6.2648,6.1385,6.2109,29348,0
2014-08-08,6.2288,6.7975,6.1657,6.6711,67794,0
2014-08-11,6.7885,7.0593,6.7794,6.8968,82792,0
2014-08-12,6.9331,6.9692,6.6892,6.7794,34421,0
2014-08-13,6.8156,6.8156,6.599,6.7435,32075,0
2014-08-14,6.7524,6.8428,6.626,6.7703,33961,0
2014-08-15,6.7794,7.0142,6.7524,6.7975,52781,0
2014-08-18,6.7703,6.9148,6.7703,6.8428,51280,0
2014-08-19,6.8245,6.8788,6.7703,6.7975,48616,0
2014-08-20,6.7794,6.8065,6.7703,6.7703,8052,0
2014-08-21,6.7794,7.2219,6.7614,7.0956,67406,0
2014-08-22,7.0411,7.601,6.8517,7.294,54765,0
2014-08-25,7.3843,7.4475,7.2759,7.3482,52877,0
2014-08-26,7.3843,7.583,7.0684,7.2219,58364,0
2014-08-27,7.2578,7.5285,7.2489,7.3482,56701,0
2014-08-28,7.2669,7.6281,7.2669,7.5196,47351,0
2014-08-29,7.5018,7.6731,7.5018,7.5468,31516,0
2014-09-02,7.6281,7.8989,7.4023,7.583,119060,0
2014-09-03,7.4384,7.6551,6.3282,6.4545,293097,0
2014-09-04,6.283,6.5809,5.958,6.274,169414,0
2014-09-05,6.2109,6.3191,6.1113,6.301,57824,0
2014-09-08,6.3101,6.5087,6.2468,6.4635,46544,0
2014-09-09,6.4907,6.5087,6.3282,6.4185,29571,0
2014-09-10,6.3914,6.4002,6.3191,6.3191,15148,0
2014-09-11,6.3731,6.3914,6.2379,6.283,43037,0
2014-09-12,6.301,6.3191,6.2198,6.3191,61218,0
2014-09-15,6.2648,6.4092,6.2379,6.3191,46792,0
2014-09-16,6.3101,6.4455,6.1837,6.3372,57171,0
2014-09-17,6.3731,6.3731,6.1476,6.1476,34011,0
2014-09-18,6.1837,6.292,6.1747,6.2468,21346,0
2014-09-19,6.292,6.4907,6.1385,6.4366,159835,0
2014-09-22,6.4907,6.6082,6.292,6.292,34062,0
2014-09-23,6.2109,6.283,6.1385,6.1385,20131,0
2014-09-24,6.2379,6.292,6.2017,6.2468,28083,0
2014-09-25,6.2558,6.292,6.1385,6.1476,22071,0
2014-09-26,6.1927,6.2288,6.1476,6.1476,8886,0
2014-09-29,6.1113,6.2379,6.0303,6.2198,39838,0
2014-09-30,6.1837,6.3463,6.0663,6.3463,90245,0
2014-10-01,6.4092,6.4817,6.3282,6.4725,99294,0
2014-10-02,6.5809,6.5809,6.3914,6.5268,162984,0
2014-10-03,6.5809,6.5809,6.3643,6.5087,130736,0
2014-10-06,6.4185,6.4995,6.274,6.3463,28103,0
2014-10-07,6.3643,6.4366,6.0935,6.1657,54236,0
2014-10-08,6.1747,6.2017,6.1113,6.1657,11755,0
2014-10-09,6.1657,6.1747,5.8767,5.8948,38584,0
2014-10-10,5.9671,6.0575,5.8948,5.9851,19511,0
2014-10-13,5.8948,5.9309,5.8498,5.9309,24002,0
2014-10-14,5.9129,6.1204,5.8407,5.9129,24650,0
2014-10-15,5.8136,6.2648,5.7865,6.2648,32174,0
2014-10-16,6.3191,6.4185,6.1657,6.274,17541,0
2014-10-17,6.5268,6.5268,6.2017,6.3372,21446,0
2014-10-20,6.4995,6.5448,6.3191,6.5448,35990,0
2014-10-21,6.5809,6.5809,6.5087,6.5809,15239,0
2014-10-22,6.4817,6.4995,6.3643,6.4995,26378,0
2014-10-23,6.5087,6.5177,6.4455,6.4995,14945,0
2014-10-24,6.4725,6.5357,6.4545,6.4545,10169,0
2014-10-27,6.4545,6.4545,6.3552,6.4092,19921,0
2014-10-28,6.3914,6.4185,6.3191,6.4092,22776,0
2014-10-29,6.3463,6.4092,6.1927,6.4092,29109,0
2014-10-30,6.3643,6.4366,6.3191,6.4366,16120,0
2014-10-31,6.5177,6.5448,6.4092,6.5448,12154,0
2014-11-03,6.4995,6.5809,6.4907,6.5809,16876,0
2014-11-04,6.599,6.6171,6.3914,6.5087,22882,0
2014-11-05,6.4276,6.4276,6.1024,6.3282,63009,0
2014-11-06,6.3282,6.3372,6.1296,6.1657,51169,0
2014-11-07,5.994,6.1927,5.9851,6.1747,44062,0
2014-11-10,6.0935,6.1204,6.012,6.0394,31274,0
2014-11-11,6.1385,6.1385,5.9402,5.9402,19868,0
2014-11-12,5.9402,6.0394,5.9309,5.9402,36510,0
2014-11-13,5.9402,6.0303,5.9309,5.994,16142,0
2014-11-14,6.0484,6.1476,5.9309,6.012,29613,0
2014-11-17,6.1385,6.1385,5.9762,6.0303,19529,0
2014-11-18,5.9491,6.0843,5.8676,6.0394,55300,0
2014-11-19,6.0303,6.1113,5.8676,5.9762,53902,0
2014-11-20,5.9762,6.0854,5.9762,6.0764,28683,0
2014-11-21,6.0947,6.2221,6.0123,6.1126,14694,0
2014-11-24,6.0854,6.149,6.0398,6.1035,8938,0
2014-11-25,6.0398,6.1674,6.0032,6.1126,11791,0
2014-11-26,6.0764,6.3495,6.0764,6.2401,22384,0
2014-11-28,6.1674,6.2221,6.0398,6.0398,8978,0
2014-12-01,5.9852,6.14,5.9852,6.0581,67402,0
2014-12-02,6.1126,6.2128,6.0581,6.14,24917,0
2014-12-03,6.1948,6.2858,6.1035,6.1674,37845,0
2014-12-04,6.2038,6.3133,6.1218,6.1948,33619,0
2014-12-05,6.1582,6.1765,6.0123,6.0398,54176,0
2014-12-08,6.0764,6.0854,5.9852,6.0308,20470,0
2014-12-09,6.0032,6.1218,6.0032,6.0672,42160,0
2014-12-10,6.1674,6.2038,5.9033,5.9398,27223,0
2014-12-11,5.9579,6.0491,5.7846,5.8848,74651,0
2014-12-12,5.7846,5.8576,5.6663,5.7482,26828,0
2014-12-15,5.7755,5.7755,5.5478,5.5842,35796,0
2014-12-16,5.5024,5.5932,5.4751,5.5569,29057,0
2014-12-17,5.5478,5.5752,5.4932,5.5478,24068,0
2014-12-18,5.5569,6.0215,5.5478,5.9762,46144,0
2014-12-19,6.0308,6.0947,5.803,5.9123,73839,0
2014-12-22,5.7755,5.8485,5.5842,5.5842,24198,0
2014-12-23,5.7211,6.0491,5.6573,5.8941,105030,0
2014-12-24,6.0308,6.0308,5.8848,5.9304,22498,0
2014-12-26,6.0123,6.0215,5.8848,5.9852,46541,0
2014-12-29,6.0123,6.0215,5.7211,5.7846,44116,0
2014-12-30,5.7666,5.9942,5.7577,5.7939,43386,0
2014-12-31,5.7577,5.7577,5.5569,5.6299,40410,0
2015-01-02,5.6025,5.803,5.5389,5.6209,19691,0
2015-01-05,5.6663,5.6845,5.4113,5.4477,60434,0
2015-01-06,5.5024,5.5024,5.0104,5.0924,89528,0
2015-01-07,5.1835,5.2107,4.8556,5.1378,110941,0
2015-01-08,5.2291,5.2746,5.1378,5.2019,27447,0
2015-01-09,5.2837,5.4203,5.1288,5.4203,58132,0
2015-01-12,5.3475,5.3931,5.2473,5.3384,12072,0
2015-01-13,5.3292,5.4567,5.311,5.3748,10699,0
2015-01-14,5.3565,5.4477,5.2564,5.3748,13982,0
2015-01-15,5.2655,5.4384,5.2655,5.4203,11220,0
2015-01-16,5.4477,5.6755,5.4294,5.5114,11791,0
2015-01-20,5.5298,5.6391,5.5298,5.5842,17643,0
2015-01-21,5.6025,5.6845,5.4477,5.5389,28248,0
2015-01-22,5.4659,5.5662,5.4567,5.5662,11185,0
2015-01-23,5.5842,5.6209,5.4567,5.5389,19948,0
2015-01-26,5.5569,5.73,5.5569,5.73,15686,0
2015-01-27,5.7028,5.7391,5.6209,5.7119,12226,0
2015-01-28,5.6845,5.6845,5.5752,5.6845,20400,0
2015-01-29,5.6299,5.6845,5.5842,5.6755,8354,0
2015-01-30,5.7028,5.7482,5.6481,5.7119,17071,0
2015-02-02,5.7119,5.8576,5.6481,5.8122,21428,0
2015-02-03,6.0123,6.0123,5.8666,5.9213,19951,0
2015-02-04,5.9398,6.0032,5.6481,5.7577,24798,0
2015-02-05,5.8941,5.8941,5.7482,5.8394,20185,0
2015-02-06,5.8394,6.0491,5.8394,5.9304,23642,0
2015-02-09,5.8666,5.9398,5.8122,5.8303,17943,0
2015-02-10,5.8303,5.8303,5.7482,5.7846,4461,0
2015-02-11,5.7846,5.803,5.6481,5.7119,26105,0
2015-02-12,5.7119,5.7939,5.6481,5.7391,5955,0
2015-02-13,5.7391,5.8122,5.6936,5.7755,6243,0
2015-02-17,5.7119,6.0032,5.7119,5.9762,50663,0
2015-02-18,5.9033,6.3133,5.9033,6.2401,31504,0
2015-02-19,6.2584,6.4954,6.2584,6.4498,40606,0
2015-02-20,6.5136,6.5136,6.3313,6.468,21218,0
2015-02-23,6.468,6.6411,6.468,6.5136,27877,0
2015-02-24,6.6411,6.6411,6.4044,6.4316,22938,0
2015-02-25,6.4316,6.4406,6.3224,6.3224,30296,0
2015-02-26,6.3769,6.7868,6.3678,6.7595,68974,0
2015-02-27,6.7595,6.7595,6.6319,6.6411,18329,0
2015-03-02,6.5772,6.887,6.5772,6.7778,30186,0
2015-03-03,6.8325,6.8506,6.7868,6.7959,23051,0
2015-03-04,6.8143,6.8416,6.6774,6.7415,16795,0
2015-03-05,6.8143,6.8416,6.6136,6.7322,72997,0
2015-03-06,6.7322,6.7959,6.6411,6.7959,18551,0
2015-03-09,6.7504,6.8416,6.6957,6.7595,22503,0
2015-03-10,6.7684,6.7684,6.6774,6.6957,22285,0
2015-03-11,6.6868,6.6868,6.4133,6.5592,28210,0
2015-03-12,6.6957,6.6957,6.5045,6.5317,10428,0
2015-03-13,6.4225,6.6593,6.3951,6.5865,33262,0
2015-03-16,6.6503,6.7778,6.4316,6.6319,49289,0
2015-03-17,6.5409,6.9417,6.4498,6.5772,77498,0
2015-03-18,6.5865,6.8325,6.5772,6.7959,44237,0
2015-03-19,6.8143,6.8511,6.7316,6.741,15135,0
2015-03-20,6.741,7.0255,6.7228,7.0255,89183,0
2015-03-23,6.9796,6.9796,6.7959,6.8786,46823,0
2015-03-24,6.8876,6.9244,6.7592,6.805,20254,0
2015-03-25,6.7959,7.0073,6.7959,6.8695,24282,0
2015-03-26,6.9337,6.9521,6.7041,6.741,35824,0
2015-03-27,6.7592,6.9429,6.6215,6.8786,9255,0
2015-03-30,7.0805,7.3928,6.9337,7.3561,72520,0
2015-03-31,7.402,7.402,7.1909,7.301,22809,0
2015-04-01,7.3102,7.4665,7.2092,7.402,19383,0
2015-04-02,7.4388,8.2837,7.3928,8.2746,103663,0
2015-04-06,8.2653,8.2653,7.9439,8.1185,27984,0
2015-04-07,8.201,8.3572,8.1919,8.2929,50549,0
2015-04-08,8.2653,8.3481,8.1185,8.1827,40071,0
2015-04-09,8.1736,8.3205,7.9439,8.2469,32462,0
2015-04-10,8.2653,9.0925,8.2103,8.8807,83625,0
2015-04-13,8.7887,9.1737,8.4397,9.0274,148632,0
2015-04-14,8.9811,9,7.6592,8.2653,152880,0
2015-04-15,8.4306,8.5317,7.9533,8.3205,107093,0
2015-04-16,8.1643,8.6327,8.1368,8.6051,41413,0
2015-04-17,8.5409,8.55,8.2194,8.3664,23955,0
2015-04-20,8.4397,9.1202,8.3481,9.1202,61782,0
2015-04-21,9.1924,9.2118,8.9446,9.0925,48891,0
2015-04-22,9.1837,9.4134,9.1837,9.357,73391,0
2015-04-23,9.2848,9.864,8.9539,9.799,86783,0
2015-04-24,9.982,10.956,9.644,10.443,210698,0
2015-04-27,10.736,11.911,10.184,10.349,249464,0
2015-04-28,10.349,11.866,9.689,11.856,200900,0
2015-04-29,11.937,12.758,11.398,12.748,324378,0
2015-04-30,12.718,13.087,11.708,13.077,338643,0
2015-05-01,13.022,13.069,11.48,11.699,197307,0
2015-05-04,11.937,12.102,10.644,10.744,275053,0
2015-05-05,10.956,12.848,10.451,11.48,219845,0
2015-05-06,11.755,12.021,11.48,11.866,275992,0
2015-05-07,11.847,12.554,11.452,12.342,185724,0
2015-05-08,12.464,12.94,12.242,12.718,196218,0
2015-05-11,12.848,12.94,12.545,12.875,96258,0
2015-05-12,12.767,12.767,11.755,11.783,257433,0
2015-05-13,11.995,12.022,10.675,10.722,269105,0
2015-05-14,10.814,11.192,10.426,11.099,144903,0
2015-05-15,10.925,11.339,10.722,11.082,120856,0
2015-05-18,11.164,11.164,10.546,10.758,155214,0
2015-05-19,10.758,11.091,10.186,10.833,174058,0
2015-05-20,10.898,11.063,10.352,10.805,139051,0
2015-05-21,10.805,10.999,10.473,10.868,110547,0
2015-05-22,10.795,10.952,10.603,10.878,94616,0
2015-05-26,10.98,11.421,10.685,10.851,165810,0
2015-05-27,10.98,11.524,10.795,11.247,103829,0
2015-05-28,11.294,11.588,11.026,11.562,157639,0
2015-05-29,11.534,11.625,11.147,11.57,149129,0
2015-06-01,11.534,11.681,11.247,11.562,116530,0
2015-06-02,11.478,11.904,11.421,11.802,127586,0
2015-06-03,11.856,11.894,11.552,11.562,133306,0
2015-06-04,11.58,11.717,11.017,11.431,137641,0
2015-06-05,11.515,11.588,11.21,11.397,168094,0
2015-06-08,11.348,11.515,11.21,11.322,106321,0
2015-06-09,11.421,11.421,10.952,11.339,168868,0
2015-06-10,11.397,11.441,11.108,11.147,69017,0
2015-06-11,11.127,11.515,11.026,11.303,139109,0
2015-06-12,11.229,11.303,10.878,11.044,103937,0
2015-06-15,10.851,11.21,10.407,10.436,181102,0
2015-06-16,10.453,10.842,10.453,10.704,90064,0
2015-06-17,10.695,10.776,10.251,10.258,124419,0
2015-06-18,10.258,10.528,9.817,9.974,186628,0
2015-06-19,9.89,10.463,9.836,9.965,264770,0
2015-06-22,10.011,10.14,9.625,9.752,217300,0
2015-06-23,9.726,10.399,9.3199,10.297,295037,0
2015-06-24,10.258,10.482,10.114,10.334,136883,0
2015-06-25,10.537,10.537,10.075,10.407,198766,0
2015-06-26,10.362,10.537,9.77,10.029,1101350,0
2015-06-29,10.075,10.14,9.567,9.698,143928,0
2015-06-30,9.643,9.718,9.4578,9.659,95746,0
2015-07-01,9.678,9.864,9.3004,9.4766,90280,0
2015-07-02,9.503,9.79,9.4766,9.708,93207,0
2015-07-06,9.678,9.79,9.503,9.625,178824,0
2015-07-07,9.54,9.596,9.2726,9.4845,153247,0
2015-07-08,9.4025,9.678,9.0888,9.2629,102311,0
2015-07-09,9.3384,9.4677,9.0604,9.2088,187928,0
2015-07-10,9.2818,9.4292,8.5994,8.6825,172756,0
2015-07-13,8.6731,9.0604,8.5809,8.7563,162894,0
2015-07-14,8.839,9.1346,8.7747,9.0057,85022,0
2015-07-15,9.1442,9.2263,8.9501,8.9961,70336,0
2015-07-16,9.1346,9.864,9.0792,9.734,195516,0
2015-07-17,9.669,9.993,9.503,9.983,127345,0
2015-07-20,10.002,10.258,9.634,9.752,163328,0
2015-07-21,9.827,10.278,9.596,10.157,164518,0
2015-07-22,10.196,10.196,9.762,9.836,73807,0
2015-07-23,9.836,9.947,9.3463,9.531,108488,0
2015-07-24,9.4578,9.503,8.9771,9.2456,94616,0
2015-07-27,9.2088,9.4203,8.8946,9.2185,70338,0
2015-07-28,9.3102,9.947,9.1894,9.929,173514,0
2015-07-29,10.021,10.518,9.855,10.057,183053,0
2015-07-30,10.085,10.085,9.503,9.576,119867,0
2015-07-31,9.567,9.752,9.3648,9.55,70664,0
2015-08-03,9.586,9.586,9.0236,9.1442,59088,0
2015-08-04,9.2185,9.2542,8.9961,9.2185,48337,0
2015-08-05,9.3648,9.3648,8.8667,8.9313,65893,0
2015-08-06,8.4794,8.5901,7.7783,7.7874,207552,0
2015-08-07,7.6953,8.175,7.6953,8.1196,89198,0
2015-08-10,8.2027,9.0792,8.175,8.8305,157691,0
2015-08-11,8.8305,8.9594,8.6086,8.7839,100638,0
2015-08-12,8.7471,9.1708,8.7102,8.8853,64052,0
2015-08-13,8.9137,9.0696,8.7471,8.7839,85837,0
2015-08-14,8.7379,9.3746,8.7102,9.3199,130055,0
2015-08-17,9.3551,9.872,9.3551,9.855,61343,0
2015-08-18,9.872,10.029,9.3463,9.4479,75214,0
2015-08-19,9.4292,9.503,8.9771,9.0792,82586,0
2015-08-20,9.0696,9.576,8.9501,8.9594,127129,0
2015-08-21,8.7471,9.1708,8.701,9.0888,93639,0
2015-08-24,8.6731,9.3199,8.5441,8.8576,85946,0
2015-08-25,9.1069,9.3926,8.7563,8.7563,114990,0
2015-08-26,9.1708,9.4845,8.8023,9.4114,119000,0
2015-08-27,9.596,9.974,9.1991,9.567,115100,0
2015-08-28,9.4934,9.77,9.4479,9.643,54082,0
2015-08-31,9.567,10.149,9.567,9.872,88004,0
2015-09-01,9.586,10.048,9.4578,9.56,104478,0
2015-09-02,9.742,9.872,9.1442,9.576,67954,0
2015-09-03,9.606,9.78,9.0696,9.125,75757,0
2015-09-04,8.9867,9.1442,8.8667,8.9042,42484,0
2015-09-08,9.0057,9.4479,9.0057,9.1894,76299,0
2015-09-09,9.2726,9.3287,8.8208,8.8576,69579,0
2015-09-10,8.7747,9.0331,8.5166,8.7195,49752,0
2015-09-11,8.6179,8.7655,8.5901,8.7379,30996,0
2015-09-14,8.7102,8.9313,8.2303,8.2856,99709,0
2015-09-15,8.3596,8.5166,8.1196,8.2489,53974,0
2015-09-16,8.3319,8.5441,8.0367,8.3965,72072,0
2015-09-17,8.4057,8.4703,8.1102,8.2211,73795,0
2015-09-18,8.1381,8.2489,7.9073,8.0088,85294,0
2015-09-21,8.0273,8.3688,7.9166,8.212,40208,0
2015-09-22,8.212,8.212,7.852,7.8891,62209,0
2015-09-23,7.9628,7.9904,7.6768,7.972,36742,0
2015-09-24,7.8891,8.5258,7.8613,8.4885,90574,0
2015-09-25,8.5258,8.5994,7.8335,7.8613,92015,0
2015-09-28,7.8706,8.0273,7.4369,7.7043,101407,0
2015-09-29,7.7414,7.9443,7.5015,7.6675,34573,0
2015-09-30,7.7043,8.0088,7.483,7.5938,45845,0
2015-10-01,7.5289,7.7691,7.3815,7.483,63077,0
2015-10-02,7.4739,8.3504,7.4461,8.3412,113364,0
2015-10-05,8.3965,9.0792,8.3965,8.6731,105873,0
2015-10-06,8.627,9.1165,8.5441,8.923,89630,0
2015-10-07,9.2263,9.882,9.125,9.855,195408,0
2015-10-08,11.082,13.813,10.647,11.664,1118475,0
2015-10-09,11.727,11.995,10.5,11.157,269648,0
2015-10-12,11.303,12.457,11.21,12.244,340502,0
2015-10-13,12.244,12.29,10.795,11.164,225103,0
2015-10-14,11.073,11.303,10.546,11.173,111305,0
2015-10-15,11.192,12.409,11.073,12.326,185870,0
2015-10-16,12.29,12.484,12.004,12.244,104371,0
2015-10-19,12.263,12.826,11.809,12.466,138400,0
2015-10-20,12.384,12.769,12.124,12.474,53498,0
2015-10-21,12.448,12.448,11.765,11.876,106646,0
2015-10-22,11.894,12.086,11.348,11.588,130271,0
2015-10-23,11.597,11.93,11.405,11.616,119759,0
2015-10-26,11.524,11.524,10.868,11.044,140133,0
2015-10-27,11.026,11.164,9.919,10.011,169938,0
2015-10-28,10.075,10.62,10.066,10.453,140459,0
2015-10-29,10.38,10.546,10.057,10.114,51372,0
2015-10-30,10.095,10.603,9.79,10.463,124851,0
2015-11-02,10.518,11.017,10.371,10.795,125523,0
2015-11-03,10.731,11.108,10.583,10.713,152381,0
2015-11-04,10.768,11.755,10.768,11.358,116466,0
2015-11-05,11.377,11.737,11.33,11.672,110872,0
2015-11-06,11.497,11.681,11.358,11.45,75865,0
2015-11-09,11.377,11.377,10.74,10.824,152643,0
2015-11-10,10.722,11.063,10.528,10.98,58634,0
2015-11-11,11.008,11.008,10.453,10.888,75106,0
2015-11-12,10.731,10.925,10.446,10.463,72072,0
2015-11-13,10.453,10.612,10.317,10.407,54840,0
2015-11-16,10.436,10.888,10.334,10.824,69688,0
2015-11-17,10.704,11.017,10.234,10.258,92774,0
2015-11-18,10.297,10.371,10.085,10.167,114014,0
2015-11-19,10.186,10.426,10.057,10.426,85511,0
2015-11-20,10.453,10.888,10.453,10.555,93965,0
2015-11-23,10.656,11.054,10.518,10.999,68389,0
2015-11-24,11.026,11.026,10.573,10.868,86270,0
2015-11-25,10.934,10.999,10.74,10.842,61669,0
2015-11-27,10.842,10.868,10.51,10.603,86921,0
2015-11-30,10.63,10.878,10.518,10.546,49746,0
2015-12-01,10.612,10.665,10.288,10.593,86912,0
2015-12-02,10.63,10.675,10.453,10.528,39905,0
2015-12-03,10.528,10.842,10.417,10.49,97048,0
2015-12-04,10.482,10.786,10.167,10.63,163218,0
2015-12-07,10.564,10.564,8.9961,9.4391,147828,0
2015-12-08,9.4025,9.586,9.2542,9.4203,53117,0
2015-12-09,9.3004,9.531,9.2263,9.4479,113364,0
2015-12-10,9.4391,9.4677,9.1708,9.2263,61235,0
2015-12-11,8.9867,9.1622,8.4885,8.5901,165495,0
2015-12-14,8.4794,8.5994,8.2027,8.3965,132667,0
2015-12-15,8.5258,8.6548,8.3319,8.5071,88980,0
2015-12-16,8.5441,9.1894,8.5258,9.1622,89630,0
2015-12-17,9.125,9.54,8.8946,9.4292,156499,0
2015-12-18,9.4292,9.965,9.3746,9.89,248730,0
2015-12-21,10.002,10.13,9.4766,10.095,98734,0
2015-12-22,10.011,10.593,9.929,10.564,87266,0
2015-12-23,10.583,10.842,10.066,10.251,163110,0
2015-12-24,10.362,10.362,9.938,10.268,85346,0
2015-12-28,10.14,10.307,9.974,10.14,36517,0
2015-12-29,10.149,10.258,10.002,10.196,35275,0
2015-12-30,10.149,10.439,9.993,10.066,51923,0
2015-12-31,10.057,10.564,9.813,10.288,60917,0
2016-01-04,10.104,10.167,9.4114,9.523,104574,0
2016-01-05,9.596,9.596,8.7747,9.0888,94522,0
2016-01-06,8.9678,9.0512,8.5809,8.7563,81277,0
2016-01-07,8.6086,8.7562,8.175,8.5071,71169,0
2016-01-08,8.5809,8.6917,8.461,8.5626,57025,0
2016-01-11,8.5901,8.8576,7.9997,8.2211,115487,0
2016-01-12,8.2673,8.3345,7.4092,7.7967,103152,0
2016-01-13,7.8613,7.9628,7.3723,7.4922,90964,0
2016-01-14,7.4739,7.6768,7.2246,7.4369,117975,0
2016-01-15,7.2153,7.3352,6.6156,7.1508,104579,0
2016-01-19,7.1693,7.1693,6.7447,6.9203,100034,0
2016-01-20,6.911,7.3245,6.4587,7.2708,99249,0
2016-01-21,7.3907,7.8428,7.2801,7.5476,110624,0
2016-01-22,7.7043,8.1102,7.5198,8.0459,99071,0
2016-01-25,7.9997,8.0736,7.5198,7.5382,63952,0
2016-01-26,7.603,7.7599,7.5198,7.7043,48891,0
2016-01-27,7.7043,7.7691,7.4645,7.483,52367,0
2016-01-28,7.6306,7.7685,7.5106,7.5845,37701,0
2016-01-29,7.6675,7.8428,7.6675,7.7599,130065,0
2016-02-01,7.7505,7.7967,7.5382,7.7228,120672,0
2016-02-02,7.5106,7.7505,7.459,7.7414,78477,0
2016-02-03,7.8064,7.8993,7.5741,7.7971,71408,0
2016-02-04,7.8064,7.8993,7.602,7.8436,73055,0
2016-02-05,7.7878,7.9783,7.4811,7.5184,54343,0
2016-02-08,7.444,7.7878,7.3789,7.732,59977,0
2016-02-09,7.6204,7.9365,7.5833,7.7692,40213,0
2016-02-10,7.7971,8.0016,7.6669,7.9086,44138,0
2016-02-11,7.76,8.0852,7.6392,7.955,66261,0
2016-02-12,8.0016,8.2525,8.0016,8.1967,60795,0
2016-02-16,8.2711,8.5776,8.2617,8.5591,76146,0
2016-02-17,8.5776,9.2001,8.5776,8.9961,94439,0
2016-02-18,9.0331,9.0888,8.81,8.8844,51047,0
2016-02-19,8.8659,9.0236,8.5776,8.6708,38470,0
2016-02-22,8.7915,9.0236,8.6335,8.6335,39631,0
2016-02-23,8.6335,8.6335,8.2898,8.4011,73229,0
2016-02-24,8.3083,8.6335,8.0433,8.5498,45854,0
2016-02-25,8.5498,8.6521,8.42,8.6428,47966,0
2016-02-26,8.6243,8.8844,8.5591,8.6055,60164,0
2016-02-29,8.5963,8.8008,8.5963,8.6148,64900,0
2016-03-01,8.5406,8.7451,8.4662,8.6148,60354,0
2016-03-02,8.5963,8.8287,8.5776,8.8287,42782,0
2016-03-03,8.8287,9.3775,8.81,9.3482,77439,0
2016-03-04,9.3218,9.507,9.0888,9.3775,77516,0
2016-03-07,9.3482,9.823,9.3482,9.59,72585,0
2016-03-08,9.4144,9.4558,8.0387,8.2525,151670,0
2016-03-09,8.0109,8.0294,7.3417,7.6949,243432,0
2016-03-10,7.7227,7.8064,7.3325,7.3789,101602,0
2016-03-11,7.3883,7.5649,7.3789,7.5649,80577,0
2016-03-14,7.5741,7.5741,7.2488,7.3045,166259,0
2016-03-15,7.2488,7.3417,7.221,7.2858,57695,0
2016-03-16,7.2395,7.3696,7.2023,7.2765,80967,0
2016-03-17,7.2303,7.3883,7.2303,7.3138,70147,0
2016-03-18,7.3696,7.4903,7.2858,7.4625,65555,0
2016-03-21,7.4532,7.588,7.3138,7.3138,55465,0
2016-03-22,7.3045,7.5927,7.2023,7.4903,74712,0
2016-03-23,7.5184,7.6204,7.0721,7.0721,54384,0
2016-03-24,6.9885,7.3231,6.9701,7.2674,39857,0
2016-03-28,7.2858,7.3789,7.1,7.1838,40051,0
2016-03-29,7.1559,7.4811,7.0814,7.3883,84945,0
2016-03-30,7.416,7.5276,7.2303,7.3045,51907,0
2016-03-31,7.2765,7.3603,7.0443,7.0721,47120,0
2016-04-01,6.9793,7.1093,6.8483,6.9608,72377,0
2016-04-04,6.8492,6.9608,6.7376,6.7749,64853,0
2016-04-05,6.7749,6.7935,6.3381,6.4961,120435,0
2016-04-06,6.6261,6.8864,6.5332,6.6912,70744,0
2016-04-07,6.6261,6.8677,6.6261,6.7935,33756,0
2016-04-08,6.8677,7.0166,6.7656,6.8306,47950,0
2016-04-11,6.7935,7.1186,6.7749,6.9514,40541,0
2016-04-12,6.9235,6.9235,5.8735,6.5517,377395,0
2016-04-13,6.561,6.7749,6.3706,6.5891,71287,0
2016-04-14,6.5984,6.5984,6.2824,6.3565,96476,0
2016-04-15,6.3752,6.4774,6.078,6.1429,286366,0
2016-04-18,6.1799,7.8808,6.1799,7.7414,494456,0
2016-04-19,7.6856,7.7971,7.5109,7.7041,137402,0
2016-04-20,7.6113,7.7786,7.4811,7.4811,145170,0
2016-04-21,7.509,7.7134,7.3138,7.5368,85451,0
2016-04-22,7.5649,7.6576,7.4532,7.6113,71761,0
2016-04-25,7.6204,7.6437,7.3045,7.3789,29537,0
2016-04-26,7.3789,7.5927,7.3045,7.4903,31553,0
2016-04-27,7.5184,7.5649,7.2674,7.3696,57112,0
2016-04-28,7.3511,7.3927,7.1468,7.1745,33241,0
2016-04-29,7.1559,7.1559,6.7283,6.8492,50021,0
2016-05-02,6.8956,6.9141,6.561,6.7099,74480,0
2016-05-03,6.5984,6.6912,5.9384,5.9757,81296,0
2016-05-04,6.2451,7.2117,6.1522,6.7192,263029,0
2016-05-05,6.9978,7.1468,6.8213,6.9978,127011,0
2016-05-06,6.9235,7.5927,6.9235,7.4718,67279,0
2016-05-09,7.4625,7.4625,7.2674,7.3417,82980,0
2016-05-10,7.2581,7.416,7.1745,7.2951,49255,0
2016-05-11,7.3231,7.3918,7.1838,7.193,31759,0
2016-05-12,7.1556,7.268,6.9589,7.2024,32537,0
2016-05-13,7.2118,7.2866,7.1275,7.268,38821,0
2016-05-16,7.3147,7.4177,7.2399,7.296,27973,0
2016-05-17,7.296,7.296,6.631,6.7997,58881,0
2016-05-18,6.8558,6.987,6.6779,6.8184,48989,0
2016-05-19,6.8325,6.837,6.6124,6.7716,57733,0
2016-05-20,6.7903,7.1556,6.7716,7.1556,45412,0
2016-05-23,7.1181,7.2024,7.0431,7.0431,36930,0
2016-05-24,7.0619,7.2306,6.8277,6.8277,74853,0
2016-05-25,6.8184,7.0057,6.7435,6.9402,70553,0
2016-05-26,6.9121,7.1464,6.8651,7.0899,60719,0
2016-05-27,7.0806,7.2024,6.8277,6.884,35545,0
2016-05-31,6.8746,7.0993,6.8465,7.0806,52983,0
2016-06-01,6.9683,7.4085,6.9589,7.3898,90441,0
2016-06-02,7.3805,7.3805,6.9495,7.0245,92069,0
2016-06-03,7.0431,7.0431,6.7622,6.8464,39605,0
2016-06-06,6.884,7.0245,6.7739,6.9683,47585,0
2016-06-07,6.987,7.0619,6.8277,6.9402,45414,0
2016-06-08,6.9495,7.0151,6.7997,6.9963,34045,0
2016-06-09,6.8934,7.0057,6.8934,6.9777,39121,0
2016-06-10,6.9134,7.0057,6.9028,6.9214,43564,0
2016-06-13,6.9402,7.0103,6.6405,6.7716,134554,0
2016-06-14,6.7716,6.837,6.5562,6.631,44525,0
2016-06-15,6.6967,6.7716,6.6405,6.6872,45930,0
2016-06-16,6.6685,6.7342,6.5468,6.7342,50450,0
2016-06-17,6.7528,6.7716,6.4813,6.631,104488,0
2016-06-20,6.7342,6.7342,6.5562,6.5841,74414,0
2016-06-21,6.5562,6.6217,6.4624,6.5093,28228,0
2016-06-22,6.4907,6.4907,6.1253,6.2845,84978,0
2016-06-23,6.3221,6.4907,6.1909,6.3033,82243,0
2016-06-24,6.0879,6.2752,6.0879,6.1535,232110,0
2016-06-27,6.1627,6.2377,5.9755,6.1066,51745,0
2016-06-28,6.1627,6.3969,6.1535,6.2377,53506,0
2016-06-29,6.3033,6.3127,6.1955,6.2658,79984,0
2016-06-30,6.219,6.3689,6.2096,6.3406,68283,0
2016-07-01,6.3595,6.3969,6.2939,6.3313,46008,0
2016-07-05,6.3221,6.3221,6.0411,6.0879,73307,0
2016-07-06,5.9661,6.1066,5.9661,6.0879,81601,0
2016-07-07,6.116,6.1441,5.7881,5.8351,55364,0
2016-07-08,5.7693,6.0222,5.7693,6.0128,45373,0
2016-07-11,6.0411,6.1066,5.8263,6.0411,77894,0
2016-07-12,6.0458,6.4719,6.0222,6.3127,57009,0
2016-07-13,6.4156,6.4907,6.2845,6.4344,41051,0
2016-07-14,6.4673,6.684,6.4344,6.6124,42077,0
2016-07-15,6.6872,6.706,6.4813,6.6685,82375,0
2016-07-18,6.6872,6.6872,6.5093,6.5562,42523,0
2016-07-19,6.5468,6.6405,6.4531,6.5656,61058,0
2016-07-20,6.5281,6.6685,6.3876,6.631,21494,0
2016-07-21,6.603,6.6217,6.3127,6.3313,87746,0
2016-07-22,6.3501,6.3876,6.172,6.3313,44439,0
2016-07-25,6.2564,6.6872,6.2377,6.631,87771,0
2016-07-26,6.603,6.603,6.2003,6.2658,64705,0
2016-07-27,6.3127,6.3876,6.247,6.3689,27465,0
2016-07-28,6.4064,6.4064,5.8538,5.9849,143059,0
2016-07-29,5.9755,6.116,5.8632,6.0128,22535,0
2016-08-01,6.0128,6.0316,5.7975,5.9285,27052,0
2016-08-02,5.9568,5.9568,5.7693,5.8162,48113,0
2016-08-03,5.8351,5.9474,5.6009,5.8818,87172,0
2016-08-04,6.0879,6.3876,5.9941,6.0034,59234,0
2016-08-05,5.9568,6.3033,5.9568,6.2845,30978,0
2016-08-08,6.2658,7.0131,6.172,6.7154,87715,0
2016-08-09,6.7248,6.7865,6.5468,6.5935,33099,0
2016-08-10,6.5805,6.603,6.1066,6.1535,49177,0
2016-08-11,6.2003,6.4054,6.0785,6.0785,74254,0
2016-08-12,6.116,6.3406,6.0503,6.116,70821,0
2016-08-15,6.1632,6.5224,6.1632,6.513,49885,0
2016-08-16,6.4468,6.4468,6.3239,6.3995,22897,0
2016-08-17,6.3995,6.461,6.3145,6.3806,43486,0
2016-08-18,6.4468,6.513,6.3523,6.428,48705,0
2016-08-19,6.4089,6.4563,6.2956,6.3712,19101,0
2016-08-22,6.3239,6.3712,6.0592,6.1444,37468,0
2016-08-23,6.1444,6.39,5.6906,5.7188,129711,0
2016-08-24,5.8607,6.0497,5.7284,5.7474,62760,0
2016-08-25,5.7569,5.9175,5.7569,5.8702,30462,0
2016-08-26,6.0592,6.1444,5.7284,5.823,52266,0
2016-08-29,5.8512,5.908,5.7899,5.8985,14661,0
2016-08-30,5.9457,6.0404,5.908,5.9836,61309,0
2016-08-31,6.0024,6.0404,5.8985,6.0309,26578,0
2016-09-01,6.0309,6.0782,5.7851,5.8041,55769,0
2016-09-02,5.823,5.9552,5.53,5.8797,75439,0
2016-09-06,5.8797,5.908,5.7569,5.908,32792,0
2016-09-07,5.8512,5.908,5.8135,5.823,50001,0
2016-09-08,5.823,5.8985,5.7946,5.889,32787,0
2016-09-09,5.8419,5.8419,5.6716,5.6811,45981,0
2016-09-12,5.6243,5.8607,5.6243,5.8607,66408,0
2016-09-13,5.7946,5.8419,5.53,5.53,97893,0
2016-09-14,5.6811,5.8419,5.4372,5.7664,81405,0
2016-09-15,5.8702,5.8702,5.5205,5.5393,47063,0
2016-09-16,5.6527,5.6527,5.3787,5.5961,129013,0
2016-09-19,5.5866,5.823,5.5866,5.8041,47060,0
2016-09-20,5.823,5.823,5.6056,5.6243,23772,0
2016-09-21,5.6148,5.8135,5.5771,5.7664,21002,0
2016-09-22,5.7851,5.8324,5.7851,5.8324,27282,0
2016-09-23,5.8419,5.8419,5.7946,5.8041,19638,0
2016-09-26,5.7946,5.823,5.7379,5.7756,16477,0
2016-09-27,5.8512,5.8512,5.6906,5.7188,8023,0
2016-09-28,5.7188,5.8041,5.6716,5.7851,19589,0
2016-09-29,5.7474,5.8041,5.53,5.5488,41604,0
2016-09-30,5.5488,5.5961,5.4637,5.5771,53731,0
2016-10-03,5.5866,5.6056,5.4732,5.5015,24648,0
2016-10-04,5.511,5.5866,5.4637,5.511,43824,0
2016-10-05,5.511,5.5393,5.4732,5.5205,25414,0
2016-10-06,5.5015,5.5015,5.4544,5.4544,14508,0
2016-10-07,5.4448,5.4732,5.3975,5.3975,19765,0
2016-10-10,5.407,5.4448,5.3932,5.4259,31272,0
2016-10-11,5.4259,5.4448,5.388,5.3975,23676,0
2016-10-12,5.3597,5.5677,5.3597,5.4922,25233,0
2016-10-13,5.4827,5.4827,5.3597,5.407,28620,0
2016-10-14,5.407,5.407,5.303,5.3124,41570,0
2016-10-17,5.3407,5.3502,5.2652,5.2747,24050,0
2016-10-18,5.303,5.3313,5.1896,5.2086,50996,0
2016-10-19,5.2368,5.2652,5.2316,5.2463,44674,0
2016-10-20,5.2273,5.2558,5.1664,5.2463,23956,0
2016-10-21,5.1896,5.2936,5.1139,5.2841,118387,0
2016-10-24,5.3219,5.3313,5.2425,5.2747,23825,0
2016-10-25,5.2368,5.2652,5.2086,5.2273,14382,0
2016-10-26,5.1991,5.2181,5.1517,5.1706,21389,0
2016-10-27,5.1706,5.2182,5.1517,5.1612,26411,0
2016-10-28,5.1139,5.1706,5.0099,5.0099,44811,0
2016-10-31,5.0194,5.0194,4.8776,4.9249,47824,0
2016-11-01,4.8681,5.0573,4.8681,4.9532,72396,0
2016-11-02,4.9532,4.9593,4.8492,4.9155,61841,0
2016-11-03,5.0004,5.5771,5.0004,5.511,51666,0
2016-11-04,5.5488,5.5688,4.8871,4.8871,41124,0
2016-11-07,4.9438,5.0194,4.8871,4.9155,22026,0
2016-11-08,4.9344,4.9438,4.7925,4.8681,21933,0
2016-11-09,4.8966,5.0004,4.8397,5.0004,53071,0
2016-11-10,5.0004,5.5582,4.8681,5.5205,38004,0
2016-11-11,5.511,6.116,5.4354,6.116,84535,0
2016-11-14,6.1444,6.2373,5.7284,5.7946,70622,0
2016-11-15,5.823,5.9363,5.6716,5.6811,48123,0
2016-11-16,5.6621,6.0687,5.5771,5.8702,45186,0
2016-11-17,5.9084,5.9465,5.6603,5.7365,27306,0
2016-11-18,5.7461,5.958,5.6985,5.9274,23202,0
2016-11-21,5.9465,6.0801,5.5265,5.8798,41781,0
2016-11-22,5.8702,6.0515,5.7175,6.0325,17708,0
2016-11-23,6.0515,6.0992,5.9561,6.0801,17294,0
2016-11-25,6.1183,6.1183,6.0325,6.0992,9448,0
2016-11-28,6.0133,6.1469,5.8606,5.8798,31361,0
2016-11-29,5.8225,5.9656,5.7528,5.9465,31915,0
2016-11-30,5.9752,6.0133,5.4693,5.4884,61388,0
2016-12-01,5.4884,5.7748,5.4502,5.4788,59505,0
2016-12-02,5.4693,5.5933,5.3834,5.4025,25826,0
2016-12-05,5.412,5.6029,5.3548,5.3548,38146,0
2016-12-06,5.2689,5.3452,5.1448,5.2879,40766,0
2016-12-07,5.2879,5.3261,5.1352,5.1639,40922,0
2016-12-08,5.0493,5.2735,5.0493,5.2307,64115,0
2016-12-09,5.2403,5.8606,5.2307,5.8129,58210,0
2016-12-12,5.7653,5.7653,5.4498,5.5838,47271,0
2016-12-13,5.6507,5.8225,5.622,5.641,33109,0
2016-12-14,5.7175,5.7408,5.6029,5.641,19183,0
2016-12-15,5.622,5.727,5.5075,5.7079,25271,0
2016-12-16,5.7461,5.8416,5.6315,5.832,72694,0
2016-12-19,5.8129,5.9656,5.7175,5.727,46565,0
2016-12-20,5.7557,5.7653,5.6029,5.6507,32870,0
2016-12-21,5.6507,5.7653,5.6315,5.727,32193,0
2016-12-22,5.727,5.8225,5.7127,5.7461,14384,0
2016-12-23,5.727,5.9084,5.727,5.8988,17341,0
2016-12-27,5.8225,5.9848,5.8225,5.9465,36268,0
2016-12-28,5.9656,5.9752,5.8034,5.8034,15393,0
2016-12-29,5.6507,5.7461,5.2975,5.5361,80439,0
2016-12-30,5.4311,5.4979,5.3834,5.4884,44831,0
2017-01-03,5.5838,5.6315,5.5457,5.6029,18761,0
2017-01-04,5.6125,5.8606,5.6125,5.7938,22124,0
2017-01-05,5.7461,5.7842,5.5838,5.6507,30133,0
2017-01-06,5.6507,5.7509,5.4598,5.5457,25842,0
2017-01-09,5.4979,5.6315,5.4502,5.5647,25167,0
2017-01-10,5.5457,5.5838,5.4684,5.5075,29600,0
2017-01-11,5.4979,5.5742,5.4979,5.5361,15487,0
2017-01-12,5.5647,5.5647,5.3813,5.4693,19811,0
2017-01-13,5.4693,5.5742,5.4693,5.5742,12227,0
2017-01-17,5.6698,5.8225,5.5457,5.8129,35781,0
2017-01-18,5.8225,5.8225,5.7461,5.7748,11036,0
2017-01-19,5.8702,5.918,5.7079,5.7079,31780,0
2017-01-20,5.7175,5.7175,5.6029,5.6315,13799,0
2017-01-23,5.6603,5.7461,5.5838,5.6029,27071,0
2017-01-24,5.6315,5.6315,5.4979,5.6125,13662,0
2017-01-25,5.622,5.622,5.4215,5.5075,25521,0
2017-01-26,5.4693,5.4788,5.3642,5.4215,20350,0
2017-01-27,5.4311,5.5265,5.3642,5.4598,13072,0
2017-01-30,5.4693,5.4693,5.393,5.4215,15978,0
2017-01-31,5.4311,5.5676,5.4025,5.5075,16463,0
2017-02-01,5.4979,5.6507,5.4884,5.5647,19959,0
2017-02-02,5.6029,5.6029,5.4025,5.4693,20539,0
2017-02-03,5.4788,5.5265,5.4502,5.5075,11801,0
2017-02-06,5.4693,5.5552,5.4693,5.4979,9357,0
2017-02-07,5.5169,5.6316,5.4979,5.5075,18348,0
2017-02-08,5.4693,5.5647,5.4406,5.4406,11645,0
2017-02-09,5.4406,5.4406,5.2498,5.3261,46889,0
2017-02-10,5.3452,5.4788,5.2211,5.4693,15732,0
2017-02-13,5.4693,5.4979,5.3642,5.4598,24801,0
2017-02-14,5.412,5.412,5.3452,5.3548,13508,0
2017-02-15,5.3548,5.5742,5.2689,5.5742,34454,0
2017-02-16,5.5838,5.7079,5.4311,5.6889,61332,0
2017-02-17,5.7557,5.7842,5.4979,5.5169,34023,0
2017-02-21,5.5457,5.5457,5.412,5.4502,17105,0
2017-02-22,5.4215,5.4884,5.2975,5.4884,17871,0
2017-02-23,5.4884,5.4884,5.2784,5.3834,41003,0
2017-02-24,5.3647,5.412,5.3452,5.3548,22115,0
2017-02-27,5.393,5.4311,5.3261,5.3834,15974,0
2017-02-28,5.3452,5.3452,5.1639,5.202,50825,0
2017-03-01,5.2115,5.3834,5.1448,5.2879,39166,0
2017-03-02,5.2784,5.2879,5.1209,5.1352,36310,0
2017-03-03,5.1734,5.2211,5.0962,5.1639,32024,0
2017-03-06,5.1639,5.183,5.0302,5.0683,42041,0
2017-03-07,5.0111,5.2046,5.0111,5.1448,40576,0
2017-03-08,5.4311,5.9656,5.2498,5.727,132099,0
2017-03-09,5.7461,5.7653,5.5552,5.727,103464,0
2017-03-10,5.727,5.9274,5.5725,5.8892,60133,0
2017-03-13,5.8892,5.8892,5.641,5.6603,24280,0
2017-03-14,5.6698,5.7748,5.5838,5.6698,61471,0
2017-03-15,5.7365,5.7365,5.5839,5.7175,41255,0
2017-03-16,5.7126,5.8769,5.6934,5.8286,22841,0
2017-03-17,5.8286,5.9736,5.7512,5.8383,148445,0
2017-03-20,5.7706,5.8866,5.6353,5.79,82124,0
2017-03-21,5.7996,5.8179,5.6353,5.6836,88089,0
2017-03-22,5.6836,5.7803,5.2873,5.355,91203,0
2017-03-23,5.3453,5.5726,5.3453,5.5096,29369,0
2017-03-24,5.5387,5.7416,5.3743,5.7223,58388,0
2017-03-27,5.7512,6.0025,5.6256,5.9736,252278,0
2017-03-28,5.9736,6.0606,5.8576,6.0413,90884,0
2017-03-29,5.993,6.6696,5.9253,6.6599,263698,0
2017-03-30,6.573,6.9595,6.2249,6.8532,161098,0
2017-03-31,6.8822,7.1046,6.7663,6.9982,153016,0
2017-04-03,6.9885,7.2109,6.9209,7.1529,232736,0
2017-04-04,7.1335,7.2592,7.0699,7.1818,205380,0
2017-04-05,7.2399,7.2399,6.8822,6.9305,61635,0
2017-04-06,6.8919,7.1397,6.7372,6.9885,132333,0
2017-04-07,7.1238,7.2109,7.0079,7.0079,25569,0
2017-04-10,7.0466,7.1915,6.9596,6.9885,83396,0
2017-04-11,7.0176,7.2399,6.9305,7.2302,89418,0
2017-04-12,7.2205,7.2312,6.9016,6.9693,38778,0
2017-04-13,6.9885,7.1529,6.8436,6.9693,68416,0
2017-04-17,6.9402,7.5781,6.9402,7.5105,100683,0
2017-04-18,7.5105,7.5589,7.3171,7.4621,50748,0
2017-04-19,7.4621,7.6265,7.3801,7.4428,151551,0
2017-04-20,7.4235,7.6555,7.4014,7.5589,39165,0
2017-04-21,7.5589,7.9261,7.5589,7.8005,91958,0
2017-04-24,7.9358,7.9358,7.6362,7.8584,98176,0
2017-04-25,7.9164,8.0034,7.3994,7.7039,245774,0
2017-04-26,7.7134,7.9067,7.6072,7.7714,139204,0
2017-04-27,7.7908,8.0309,7.6252,7.8005,119712,0
2017-04-28,7.8101,7.8488,7.4332,7.6845,84915,0
2017-05-01,7.7231,7.8295,7.7039,7.8198,84503,0
2017-05-02,7.7522,7.7811,7.1046,7.3268,104537,0
2017-05-03,7.2785,7.3665,7.0659,7.2302,138259,0
2017-05-04,7.2109,7.3365,6.9016,7.0079,59756,0
2017-05-05,6.9789,7.1238,6.8822,7.0659,82425,0
2017-05-08,7.0852,7.4815,7.0852,7.4525,103917,0
2017-05-09,7.5395,7.7134,7.4718,7.5492,37831,0
2017-05-10,7.5685,7.6362,7.2495,7.2882,54593,0
2017-05-11,7.254,7.3907,7.1173,7.2833,47894,0
2017-05-12,7.2736,7.2879,7.1759,7.2052,27230,0
2017-05-15,7.2052,7.468,7.2052,7.2736,47288,0
2017-05-16,7.2247,7.3224,7.0392,7.2736,90097,0
2017-05-17,7.1759,7.3418,7.1173,7.254,82895,0
2017-05-18,7.2247,7.3224,7.1369,7.2345,26265,0
2017-05-19,7.254,7.3224,7.1759,7.2638,109553,0
2017-05-22,7.2833,7.3418,7.2779,7.3418,43715,0
2017-05-23,7.3712,7.5762,7.3712,7.5177,114070,0
2017-05-24,7.5469,7.5665,7.4102,7.4688,108915,0
2017-05-25,7.4493,7.5665,7.4318,7.5567,67976,0
2017-05-26,7.5469,7.7422,7.4493,7.7324,110288,0
2017-05-30,7.625,7.7031,7.6055,7.664,71117,0
2017-05-31,7.7128,7.8008,7.4884,7.5079,18348,0
2017-06-01,7.5273,7.791,7.3698,7.7032,47311,0
2017-06-02,7.7128,7.8105,7.6153,7.791,51505,0
2017-06-05,7.7812,7.7812,7.4688,7.586,43492,0
2017-06-06,7.5665,7.7032,7.3712,7.6153,54395,0
2017-06-07,7.6153,7.6153,7.3516,7.4298,38562,0
2017-06-08,7.3392,7.8105,7.3251,7.586,78902,0
2017-06-09,7.586,7.791,7.4395,7.7422,37845,0
2017-06-12,7.7324,7.8203,7.4981,7.5469,22947,0
2017-06-13,7.5922,7.7226,7.42,7.7032,56567,0
2017-06-14,7.7032,7.7324,7.4493,7.5177,49621,0
2017-06-15,7.4298,7.5644,7.3418,7.5469,49150,0
2017-06-16,7.4005,7.7324,7.4005,7.7128,124147,0
2017-06-19,7.6348,7.664,7.5469,7.6153,27468,0
2017-06-20,7.6153,7.6836,7.4382,7.6446,41150,0
2017-06-21,7.4688,7.4688,6.8732,7.0587,139950,0
2017-06-22,7.0587,7.3907,7.049,7.254,67254,0
2017-06-23,7.2345,7.5567,7.2345,7.4981,165660,0
2017-06-26,7.4785,7.5469,7.3712,7.3712,26358,0
2017-06-27,7.3712,7.4981,7.3224,7.4591,25179,0
2017-06-28,7.5371,7.7237,7.4981,7.586,43669,0
2017-06-29,7.5957,7.5957,7.3907,7.4785,29650,0
2017-06-30,7.5079,7.5177,7.3614,7.4395,41338,0
2017-07-03,7.4298,7.4298,6.9416,6.9904,51223,0
2017-07-05,6.9806,6.9806,6.6425,6.6975,50790,0
2017-07-06,6.6682,7.0197,6.5902,6.8928,69727,0
2017-07-07,6.9026,6.9026,6.6877,6.7659,33193,0
2017-07-10,6.5804,6.8635,6.5804,6.7171,30511,0
2017-07-11,6.7171,6.7171,6.4047,6.551,55382,0
2017-07-12,6.5804,6.7073,6.5218,6.678,74615,0
2017-07-13,6.6487,6.7073,6.4437,6.5022,25444,0
2017-07-14,6.5022,6.5984,6.307,6.512,85447,0
2017-07-17,6.5902,6.6389,6.4144,6.5804,32558,0
2017-07-18,6.6292,6.6633,6.4925,6.5022,22120,0
2017-07-19,6.512,6.7073,6.4827,6.6877,24107,0
2017-07-20,6.6975,6.7951,6.6389,6.6975,17047,0
2017-07-21,6.8537,6.8537,6.5999,6.6877,27077,0
2017-07-24,6.4925,6.5706,6.1996,6.4339,60796,0
2017-07-25,6.4241,6.9806,6.3851,6.6877,94011,0
2017-07-26,6.6877,6.9806,6.6292,6.678,61091,0
2017-07-27,6.6877,6.6877,6.4437,6.6194,65404,0
2017-07-28,6.7073,6.7268,6.4534,6.473,29637,0
2017-07-31,6.512,6.5999,6.3949,6.473,37474,0
2017-08-01,6.4144,6.5902,6.4144,6.4534,20522,0
2017-08-02,6.4534,6.4534,6.2631,6.3363,45747,0
2017-08-03,6.141,6.4339,6.1127,6.2679,28047,0
2017-08-04,6.3655,6.3655,6.0043,6.0239,49663,0
2017-08-07,6.0141,6.1948,5.9777,6.0434,41638,0
2017-08-08,6.0727,6.1508,5.9751,5.9849,59458,0
2017-08-09,5.9653,6.0126,5.8775,5.9263,24461,0
2017-08-10,5.9067,5.9701,5.8579,5.8969,75728,0
2017-08-11,5.7389,5.8574,5.7389,5.8278,48995,0
2017-08-14,5.8179,6.1933,5.8179,5.9858,64102,0
2017-08-15,6.0253,6.0253,5.7488,5.9167,31341,0
2017-08-16,6.0155,6.1141,5.7982,5.8673,20502,0
2017-08-17,5.8476,5.9463,5.6905,5.7488,18444,0
2017-08-18,5.6698,5.8374,5.6599,5.6796,70178,0
2017-08-21,5.7093,5.8673,5.5809,5.6698,51175,0
2017-08-22,5.7389,5.9463,5.65,5.9266,30031,0
2017-08-23,5.9068,5.9463,5.7833,5.8476,13924,0
2017-08-24,5.8377,6.0155,5.8377,5.9957,15159,0
2017-08-25,6.0747,6.0747,5.8278,5.8476,21232,0
2017-08-28,5.8476,5.976,5.5907,5.8673,110858,0
2017-08-29,5.8574,5.9159,5.7784,5.8278,17630,0
2017-08-30,5.8377,6.1044,5.7615,6.1044,52841,0
2017-08-31,6.0945,6.213,6.0347,6.0747,54431,0
2017-09-01,6.0451,6.1439,5.8278,5.8772,47322,0
2017-09-05,5.9167,5.9957,5.8317,5.9463,25714,0
2017-09-06,6.0155,6.0402,5.8871,5.9661,23400,0
2017-09-07,5.9661,6.1854,5.9661,6.1044,11740,0
2017-09-08,6.0352,6.1834,5.9593,6.1044,22748,0
2017-09-11,6.0945,6.2031,6.0846,6.1142,13163,0
2017-09-12,6.0747,6.1232,5.8377,5.9068,20142,0
2017-09-13,5.8871,6.055,5.8871,5.9562,33852,0
2017-09-14,5.976,6.0056,5.9266,5.9858,18108,0
2017-09-15,5.9957,6.1701,5.9266,5.976,74184,0
2017-09-18,5.976,6.0846,5.9266,5.9661,17027,0
2017-09-19,5.9997,6.0155,5.8525,5.9365,14778,0
2017-09-20,5.9167,6.0945,5.9167,6.0846,27044,0
2017-09-21,6.1044,6.1636,5.9661,6.1538,14888,0
2017-09-22,6.1636,6.7168,6.1636,6.697,66709,0
2017-09-25,6.7859,6.8353,6.5877,6.7563,48601,0
2017-09-26,6.7662,7.0823,6.6322,6.9538,69371,0
2017-09-27,7.0526,7.0526,6.5884,6.8847,51573,0
2017-09-28,6.8551,6.8649,6.4205,6.7069,43302,0
2017-09-29,6.776,6.86,6.4501,6.4698,20318,0
2017-10-02,6.5291,6.5489,6.4205,6.5489,15984,0
2017-10-03,6.539,6.8452,6.4402,6.4995,49096,0
2017-10-04,6.5291,6.7652,6.4451,6.46,32903,0
2017-10-05,6.5686,6.6378,6.4412,6.5192,42856,0
2017-10-06,6.4797,6.6674,6.46,6.5192,22114,0
2017-10-09,6.4797,6.6476,6.4797,6.5192,44353,0
2017-10-10,6.539,6.618,6.4698,6.5686,18454,0
2017-10-11,6.5291,6.6674,6.5291,6.539,28965,0
2017-10-12,6.5291,6.6467,6.2723,6.3217,19385,0
2017-10-13,6.3316,6.4451,6.2427,6.2723,12557,0
2017-10-16,6.3217,6.4689,6.2229,6.2723,44019,0
2017-10-17,6.2229,6.4501,6.1868,6.3118,18833,0
2017-10-18,6.2723,6.3414,6.1735,6.2031,24160,0
2017-10-19,6.1735,6.2427,5.9957,6.0155,29583,0
2017-10-20,6.0945,6.1021,5.8772,5.976,38326,0
2017-10-23,5.9858,6.0352,5.7784,5.7982,26038,0
2017-10-24,5.7982,5.9068,5.7093,5.7685,15047,0
2017-10-25,5.7685,5.7685,5.5809,5.65,37935,0
2017-10-26,5.6599,5.808,5.6599,5.6994,10498,0
2017-10-27,5.6994,5.6994,5.5413,5.5611,21213,0
2017-10-30,5.5809,5.6786,5.2845,5.4623,93806,0
2017-10-31,5.4228,5.8037,5.4228,5.65,33531,0
2017-11-01,5.729,5.729,5.2203,5.2549,77735,0
2017-11-02,5.3438,5.5018,4.9596,5.2845,165816,0
2017-11-03,5.2747,5.8525,5.0814,5.5117,63668,0
2017-11-06,5.5315,5.6895,5.2648,5.2944,102451,0
2017-11-07,5.4821,5.7142,5.3142,5.5315,133225,0
2017-11-08,5.6796,5.8278,5.5611,5.7488,91923,0
2017-11-09,5.808,5.8762,5.5809,5.65,23328,0
2017-11-10,5.72,5.72,5.44,5.47,45543,0
