Date,Open,High,Low,Close,Volume,OpenInt
2011-02-01,10.184,10.304,10.017,10.184,110221,0
2011-02-02,10.279,10.379,10.11,10.279,116113,0
2011-02-03,10.238,10.279,10.093,10.26,100274,0
2011-02-04,10.14,10.284,10.14,10.222,96511,0
2011-02-07,10.284,10.284,10.103,10.238,80286,0
2011-02-08,10.238,10.284,10.158,10.238,71676,0
2011-02-09,10.215,10.304,10.135,10.184,65893,0
2011-02-10,10.184,10.284,10.14,10.211,67148,0
2011-02-11,10.304,10.421,10.211,10.304,143603,0
2011-02-14,10.421,10.434,10.284,10.434,77857,0
2011-02-15,10.421,10.618,10.36,10.36,99929,0
2011-02-16,10.421,10.442,10.29,10.384,93385,0
2011-02-18,10.389,10.389,10.318,10.389,55077,0
2011-02-22,10.246,10.405,10.246,10.268,93418,0
2011-02-23,10.336,10.41,10.184,10.284,113761,0
2011-02-24,10.318,10.447,10.309,10.379,261852,0
2011-02-25,10.384,10.447,10.336,10.434,66707,0
2011-02-28,10.432,10.432,10.285,10.367,153230,0
2011-03-01,10.408,10.408,9.984,10.062,232772,0
2011-03-02,10.006,10.234,10.006,10.185,116227,0
2011-03-03,10.333,10.333,10.034,10.141,99826,0
2011-03-04,10.175,10.232,10.097,10.14,63840,0
2011-03-07,10.168,10.222,10.029,10.034,73064,0
2011-03-08,10.103,10.163,9.998,10.047,127936,0
2011-03-09,9.993,10.038,9.937,9.937,720686,0
2011-03-10,9.982,10.111,9.871,9.955,367775,0
2011-03-11,9.937,9.982,9.937,9.969,130141,0
2011-03-14,9.969,9.969,9.69,9.713,213532,0
2011-03-15,9.648,9.648,9.2049,9.501,300889,0
2011-03-16,9.538,9.585,9.4091,9.4374,88471,0
2011-03-17,9.491,9.654,9.3933,9.4344,209439,0
2011-03-18,9.501,9.579,9.4288,9.501,151046,0
2011-03-21,9.544,9.639,9.538,9.538,103823,0
2011-03-22,9.585,9.69,9.4374,9.631,137709,0
2011-03-23,9.6,9.929,9.595,9.779,155169,0
2011-03-24,9.744,9.872,9.652,9.779,267246,0
2011-03-25,9.838,9.861,9.769,9.782,115824,0
2011-03-28,9.783,9.806,9.639,9.68,156938,0
2011-03-29,9.659,9.69,9.6,9.648,113779,0
2011-03-30,9.69,9.77,9.675,9.77,122183,0
2011-03-31,9.783,9.783,9.683,9.753,64321,0
2011-04-01,9.772,9.805,9.704,9.805,80582,0
2011-04-04,9.83,9.925,9.811,9.908,121677,0
2011-04-05,9.914,9.914,9.843,9.896,119601,0
2011-04-06,9.916,10.065,9.864,10.039,185032,0
2011-04-07,10.12,10.172,9.94,10.061,156542,0
2011-04-08,10.011,10.011,9.889,9.949,125892,0
2011-04-11,9.958,10.137,9.937,9.937,193697,0
2011-04-12,9.896,9.94,9.593,9.733,123431,0
2011-04-13,9.782,9.902,9.782,9.842,81852,0
2011-04-14,9.898,9.943,9.759,9.882,75137,0
2011-04-15,9.908,9.999,9.855,9.929,137298,0
2011-04-18,9.982,9.982,9.704,9.902,129182,0
2011-04-19,9.864,9.955,9.811,9.882,79535,0
2011-04-20,9.894,10.006,9.894,9.958,157177,0
2011-04-21,10.24,10.24,9.916,9.999,76534,0
2011-04-25,9.994,10.006,9.838,9.871,66404,0
2011-04-26,9.843,9.906,9.701,9.843,103501,0
2011-04-27,9.898,9.958,9.772,9.842,102565,0
2011-04-28,9.791,9.958,9.791,9.921,118754,0
2011-04-29,9.885,10.041,9.809,9.937,180605,0
2011-05-02,9.925,10.024,9.805,9.908,95517,0
2011-05-03,9.918,9.98,9.725,9.759,135140,0
2011-05-04,9.857,9.906,9.618,9.685,139261,0
2011-05-05,9.649,9.66,9.416,9.508,226312,0
2011-05-06,9.603,9.77,9.482,9.547,117255,0
2011-05-09,9.634,9.749,9.515,9.663,222746,0
2011-05-10,9.624,9.832,9.624,9.808,65394,0
2011-05-11,9.787,9.787,9.508,9.559,183144,0
2011-05-12,9.4091,9.547,9.3105,9.482,149230,0
2011-05-13,9.4383,9.521,9.3105,9.4453,132898,0
2011-05-16,9.3331,9.414,9.1788,9.2907,217294,0
2011-05-17,9.2965,9.2965,8.8517,9.0394,247105,0
2011-05-18,9.0803,9.3154,9.0803,9.2392,188027,0
2011-05-19,9.2136,9.2469,9.1478,9.1856,142879,0
2011-05-20,9.1991,9.3331,9.1468,9.2839,155208,0
2011-05-23,9.2392,9.2392,9.0394,9.1788,211244,0
2011-05-24,9.2693,9.3545,9.0974,9.1209,201942,0
2011-05-25,9.1478,9.414,9.1478,9.2595,186655,0
2011-05-26,9.2625,9.4383,9.2469,9.4383,101826,0
2011-05-27,9.3834,9.533,9.3834,9.508,87394,0
2011-05-31,9.555,9.606,9.4801,9.527,106243,0
2011-06-01,9.4493,9.526,9.3389,9.3962,92945,0
2011-06-02,9.3331,9.3864,9.3154,9.3864,88219,0
2011-06-03,9.3007,9.4061,9.2625,9.279,74879,0
2011-06-06,9.2333,9.3507,9.1353,9.1846,113439,0
2011-06-07,9.2721,9.2721,9.1807,9.2156,109902,0
2011-06-08,9.508,9.508,8.9553,9.1056,169439,0
2011-06-09,9.1112,9.2261,9.012,9.0794,146586,0
2011-06-10,9.0204,9.1026,8.8889,8.9139,127065,0
2011-06-13,8.874,8.9514,8.6282,8.6752,248265,0
2011-06-14,8.8527,8.9019,8.6909,8.8145,301770,0
2011-06-15,8.7914,8.8936,8.6862,8.8527,262210,0
2011-06-16,8.7646,8.8136,8.6501,8.7328,137380,0
2011-06-17,8.8356,8.8356,8.6282,8.6944,281355,0
2011-06-20,8.7208,8.7868,8.6591,8.7401,167200,0
2011-06-21,8.7464,8.9553,8.7464,8.9139,197264,0
2011-06-22,8.9902,9.1255,8.9665,9.066,169964,0
2011-06-23,8.9626,9.0488,8.7868,9.0204,217241,0
2011-06-24,9.1016,9.1016,8.9448,9.0508,83969,0
2011-06-27,9.0375,9.0375,8.8973,8.9902,87175,0
2011-06-28,8.9799,9.115,8.957,9.0897,122229,0
2011-06-29,9.0897,9.3507,9.0897,9.2421,104931,0
2011-06-30,9.2848,9.3428,9.2116,9.3271,127886,0
2011-07-01,9.3096,9.4383,9.2936,9.4248,61146,0
2011-07-05,9.4562,9.513,9.4199,9.4791,150409,0
2011-07-06,9.583,9.614,9.54,9.557,145466,0
2011-07-07,9.717,9.717,9.605,9.632,198146,0
2011-07-08,9.601,9.776,9.522,9.641,92177,0
2011-07-11,9.628,9.628,9.4334,9.554,98637,0
2011-07-12,9.595,9.65,9.4622,9.563,153775,0
2011-07-13,9.698,9.698,9.537,9.621,145233,0
2011-07-14,9.716,9.716,9.508,9.562,64181,0
2011-07-15,9.636,9.7,9.522,9.579,95594,0
2011-07-18,9.64,9.789,9.4791,9.609,209881,0
2011-07-19,9.712,9.716,9.484,9.557,124406,0
2011-07-20,9.636,9.677,9.533,9.615,86588,0
2011-07-21,9.727,9.779,9.621,9.704,141641,0
2011-07-22,10.06,10.06,9.517,9.65,105530,0
2011-07-25,9.822,9.864,9.655,9.694,141988,0
2011-07-26,9.776,9.776,9.594,9.594,147166,0
2011-07-27,9.527,9.604,9.3134,9.3418,122135,0
2011-07-28,9.2965,9.614,9.2184,9.3125,208093,0
2011-07-29,9.2146,9.544,9.1324,9.2146,285653,0
2011-08-01,9.338,9.3418,9.2213,9.2499,63299,0
2011-08-02,9.3262,9.3864,9.2175,9.2693,114404,0
2011-08-03,9.3644,9.4731,9.2261,9.3174,266234,0
2011-08-04,9.2421,9.3634,8.7008,8.7328,245727,0
2011-08-05,8.874,8.874,7.9741,8.5421,583508,0
2011-08-08,7.8133,8.5113,7.7415,7.9849,507715,0
2011-08-09,7.9741,8.3668,7.9374,8.3179,259358,0
2011-08-10,8.2076,8.4284,8.1201,8.2388,209166,0
2011-08-11,8.3284,8.4308,8.1239,8.3562,161149,0
2011-08-12,8.491,8.5018,8.3099,8.3511,145721,0
2011-08-15,8.491,8.7236,8.423,8.6927,119553,0
2011-08-16,8.5777,8.7748,8.524,8.688,106311,0
2011-08-17,8.7804,8.8769,8.5883,8.6654,121172,0
2011-08-18,8.6256,8.6256,8.2388,8.3959,385144,0
2011-08-19,8.3562,8.4876,8.2726,8.3099,196114,0
2011-08-22,8.7008,8.7072,8.2225,8.2623,178693,0
2011-08-23,8.3781,8.4308,8.2659,8.3904,212230,0
2011-08-24,8.4581,8.4581,8.2007,8.29,150672,0
2011-08-25,8.3135,8.4073,8.29,8.3135,230145,0
2011-08-26,8.3248,8.4045,8.2035,8.3844,143950,0
2011-08-29,8.5018,8.5527,8.4381,8.4581,116582,0
2011-08-30,8.5142,8.6292,8.4812,8.6076,123677,0
2011-08-31,8.6944,8.8694,8.6364,8.8227,269907,0
2011-09-01,8.8825,8.8825,8.7582,8.7849,72108,0
2011-09-02,8.7979,8.8033,8.6582,8.7127,68573,0
2011-09-06,8.6256,8.7491,8.5175,8.7491,102718,0
2011-09-07,8.8489,8.8759,8.6273,8.7127,110639,0
2011-09-08,8.7703,8.8601,8.7264,8.7868,184788,0
2011-09-09,8.7822,8.7822,8.5518,8.6463,91308,0
2011-09-12,8.5096,8.6256,8.3992,8.522,123050,0
2011-09-13,8.5883,8.6337,8.4945,8.6337,94724,0
2011-09-14,8.7127,8.7236,8.4894,8.5571,110786,0
2011-09-15,8.5518,8.5883,8.4617,8.4617,120917,0
2011-09-16,8.5285,8.5411,8.4617,8.5354,154073,0
2011-09-19,8.4857,8.4857,8.3082,8.3536,141684,0
2011-09-20,8.4421,8.5814,8.2821,8.2926,223548,0
2011-09-21,8.3703,8.3799,8.0718,8.1029,202404,0
2011-09-22,7.9972,7.9972,7.4955,7.6559,353440,0
2011-09-23,7.6292,7.6292,7.2254,7.5153,224347,0
2011-09-26,7.6559,7.7603,7.3483,7.7123,399427,0
2011-09-27,7.8165,7.9483,7.8118,7.8485,306424,0
2011-09-28,7.8485,7.9325,7.6173,7.7091,221178,0
2011-09-29,7.8749,7.8806,7.5193,7.6963,193882,0
2011-09-30,7.6696,7.6747,7.4973,7.5838,178699,0
2011-10-03,7.6284,7.6559,7.1597,7.2541,158171,0
2011-10-04,7.0042,7.1727,6.4058,6.8731,411604,0
2011-10-05,6.9986,7.4437,6.8605,7.4374,167893,0
2011-10-06,7.5186,7.7043,7.3806,7.6568,119596,0
2011-10-07,7.7873,7.7873,7.5398,7.6568,78614,0
2011-10-10,7.6738,7.93,7.6738,7.8566,102126,0
2011-10-11,7.8972,8.238,7.7415,8.1648,144390,0
2011-10-12,8.1818,8.3335,8.1248,8.1307,114580,0
2011-10-13,8.1598,8.1598,7.8872,8.0521,83345,0
2011-10-14,8.0979,8.3126,8.0655,8.2243,112192,0
2011-10-17,8.4081,8.5037,7.9714,8.0184,106348,0
2011-10-18,8.1348,8.1348,7.714,8.1087,248221,0
2011-10-19,8.1307,8.146,7.8289,7.8833,117361,0
2011-10-20,7.8142,7.8872,7.6923,7.7613,152893,0
2011-10-21,7.894,7.942,7.8476,7.8799,118997,0
2011-10-24,7.9352,8.146,7.9352,8.1138,128581,0
2011-10-25,8.1923,8.4936,8.0791,8.3099,178600,0
2011-10-26,8.4705,8.4886,8.2243,8.3335,103278,0
2011-10-27,8.5337,8.5767,8.3781,8.4886,113957,0
2011-10-28,8.5597,8.5941,8.3878,8.3878,240170,0
2011-10-31,8.409,8.409,8.1751,8.2103,241322,0
2011-11-01,8.134,8.2113,7.9195,7.9989,220882,0
2011-11-02,8.1818,8.2768,8.0412,8.1138,141130,0
2011-11-03,8.2916,8.2916,8.1239,8.2564,125199,0
2011-11-04,8.2461,8.2803,8.1201,8.2388,90003,0
2011-11-07,8.3335,8.3816,8.2492,8.3615,154356,0
2011-11-08,8.4617,8.5633,8.323,8.5597,189523,0
2011-11-09,8.4485,8.5042,8.2388,8.2666,189482,0
2011-11-10,8.4546,8.4546,8.1402,8.1715,162589,0
2011-11-11,8.3615,8.3677,8.2243,8.2425,208947,0
2011-11-14,8.2942,8.2942,8.0166,8.0903,108817,0
2011-11-15,8.1395,8.1906,8.0334,8.1239,143229,0
2011-11-16,8.0166,8.1743,8.0118,8.0639,147153,0
2011-11-17,8.1124,8.1124,7.7839,7.8995,121815,0
2011-11-18,7.9934,7.9934,7.8676,7.9318,159874,0
2011-11-21,7.8995,7.8995,7.6454,7.6568,221916,0
2011-11-22,7.7043,7.8303,7.5923,7.7415,315332,0
2011-11-23,7.7987,7.7987,7.6141,7.6504,160308,0
2011-11-25,7.6358,7.6358,7.5287,7.5439,49248,0
2011-11-28,7.6784,7.789,7.634,7.6923,141412,0
2011-11-29,7.6738,7.81,7.6676,7.6676,174531,0
2011-11-30,7.9286,8.0563,7.8995,8.0512,236024,0
2011-12-01,8.0791,8.1021,7.968,8.0394,180095,0
2011-12-02,8.1658,8.1658,8.0166,8.0394,140066,0
2011-12-05,8.1402,8.2113,8.0453,8.1658,164261,0
2011-12-06,8.2461,8.2461,8.0589,8.1923,182768,0
2011-12-07,8.2053,8.2113,8.0751,8.176,162289,0
2011-12-08,8.1503,8.1503,7.942,8.0226,254901,0
2011-12-09,8.097,8.1131,7.9882,8.0118,180926,0
2011-12-12,7.9582,7.9582,7.6244,7.7497,189357,0
2011-12-13,7.7815,7.8933,7.5398,7.5398,238064,0
2011-12-14,7.5351,7.5351,7.257,7.2831,334878,0
2011-12-15,7.3266,7.3629,7.194,7.2466,262144,0
2011-12-16,7.3413,7.3476,7.0967,7.1432,489676,0
2011-12-19,7.2616,7.2616,7.0104,7.059,376769,0
2011-12-20,7.4178,7.4178,7.1074,7.2784,384130,0
2011-12-21,7.3528,7.3737,7.1342,7.2019,442029,0
2011-12-22,7.1074,7.2298,7.0541,7.2298,575201,0
2011-12-23,7.1549,7.3566,7.1549,7.2784,627811,0
2011-12-27,7.252,7.3566,7.1973,7.2079,722567,0
2011-12-28,7.1432,7.1654,6.9896,6.9945,567003,0
2011-12-29,7.0541,7.0785,6.9945,7.0495,511267,0
2011-12-30,7.0442,7.194,7.0442,7.194,636957,0
2012-01-03,7.3528,7.4815,7.2936,7.4815,264969,0
2012-01-04,7.3905,7.5998,7.3905,7.5998,255692,0
2012-01-05,7.5998,7.6747,7.5439,7.6696,350080,0
2012-01-06,7.7326,7.7497,7.6696,7.7113,295135,0
2012-01-09,7.7537,7.7767,7.6848,7.77,199461,0
2012-01-10,7.9195,7.9483,7.8724,7.898,243894,0
2012-01-11,7.9483,7.9483,7.8566,7.9318,294374,0
2012-01-12,7.9253,7.9358,7.8566,7.9195,183873,0
2012-01-13,7.9047,7.9047,7.7497,7.8133,262025,0
2012-01-17,7.8724,7.898,7.77,7.8289,223403,0
2012-01-18,7.8607,7.8933,7.7918,7.888,213493,0
2012-01-19,7.9195,7.9253,7.8187,7.8607,176342,0
2012-01-20,7.8833,7.9087,7.8187,7.8607,185767,0
2012-01-23,7.942,7.9989,7.7767,7.9358,215609,0
2012-01-24,7.9358,7.9642,7.8784,7.9087,252851,0
2012-01-25,7.9358,8.2215,7.8724,8.1658,503562,0
2012-01-26,8.2388,8.2978,8.1923,8.2564,296791,0
2012-01-27,8.2564,8.3816,8.2053,8.3546,228697,0
2012-01-30,8.2978,8.3546,8.2174,8.3546,237636,0
2012-01-31,8.4405,8.5257,8.2952,8.3361,220699,0
2012-02-01,8.4284,8.4485,8.3425,8.3491,203219,0
2012-02-02,8.3099,8.5042,8.3099,8.4936,219241,0
2012-02-03,8.5588,8.5633,8.4284,8.5354,168442,0
2012-02-06,8.5633,8.5731,8.4652,8.5411,166466,0
2012-02-07,8.6175,8.6482,8.5171,8.6321,210944,0
2012-02-08,8.6944,8.7008,8.5883,8.6537,189822,0
2012-02-09,8.7501,8.7501,8.6364,8.7008,155057,0
2012-02-10,8.6102,8.6364,8.4546,8.4847,268330,0
2012-02-13,8.4847,8.5633,8.4546,8.5171,88309,0
2012-02-14,8.4777,8.4989,8.4017,8.4447,146901,0
2012-02-15,8.5171,8.5171,8.3248,8.3491,167001,0
2012-02-16,8.4187,8.4447,8.3248,8.4326,161377,0
2012-02-17,8.522,8.5633,8.423,8.5527,207532,0
2012-02-21,8.5995,8.7127,8.5588,8.5731,175278,0
2012-02-22,8.6927,8.7501,8.6221,8.7448,218090,0
2012-02-23,8.7868,8.9364,8.7372,8.8936,246595,0
2012-02-24,8.9665,8.9665,8.761,8.8227,303379,0
2012-02-27,8.8461,8.9157,8.761,8.8899,164016,0
2012-02-28,8.9438,9.0129,8.8936,8.9543,264711,0
2012-02-29,9.0101,9.0375,8.783,8.8172,259480,0
2012-03-01,8.8936,8.9044,8.8227,8.8337,289966,0
2012-03-02,8.874,8.8777,8.731,8.783,167021,0
2012-03-05,8.8777,8.8777,8.6537,8.7328,251727,0
2012-03-06,8.6899,8.6899,8.43,8.4732,284159,0
2012-03-07,8.5903,8.5903,8.4617,8.5113,115910,0
2012-03-08,8.6402,8.6402,8.4857,8.5544,218270,0
2012-03-09,8.6102,8.6927,8.5285,8.6871,168550,0
2012-03-12,8.7008,8.7448,8.5995,8.6438,78481,0
2012-03-13,8.7183,8.7328,8.6364,8.7328,152540,0
2012-03-14,8.6482,8.6482,8.4652,8.4777,250845,0
2012-03-15,8.4546,8.5042,8.4142,8.4546,184244,0
2012-03-16,8.4326,8.5096,8.4326,8.4777,98127,0
2012-03-19,8.46,8.5883,8.3904,8.4073,209258,0
2012-03-20,8.3773,8.4284,8.3248,8.3425,147409,0
2012-03-21,8.3425,8.4073,8.3425,8.3658,111757,0
2012-03-22,8.337,8.337,8.1607,8.1658,212893,0
2012-03-23,8.2363,8.4037,8.1639,8.4037,285345,0
2012-03-26,8.5527,8.5941,8.423,8.4936,249117,0
2012-03-27,8.5285,8.5411,8.46,8.522,246360,0
2012-03-28,8.522,8.522,8.3773,8.423,150456,0
2012-03-29,8.4017,8.4284,8.3309,8.4073,177274,0
2012-03-30,8.4886,8.5042,8.4284,8.46,133167,0
2012-04-02,8.4546,8.5883,8.3904,8.547,168521,0
2012-04-03,8.5152,8.6138,8.4857,8.5865,133372,0
2012-04-04,8.5122,8.5122,8.4194,8.491,124211,0
2012-04-05,8.4867,8.5392,8.3711,8.3763,90386,0
2012-04-09,8.338,8.3816,8.3203,8.3719,87347,0
2012-04-10,8.4037,8.4037,8.2978,8.3099,90324,0
2012-04-11,8.3719,8.387,8.2978,8.3022,110338,0
2012-04-12,8.3491,8.43,8.3099,8.43,307175,0
2012-04-13,8.43,8.43,8.3257,8.338,136502,0
2012-04-16,8.3491,8.3719,8.159,8.159,194345,0
2012-04-17,8.1888,8.2778,8.1888,8.2536,157460,0
2012-04-18,8.2388,8.2564,8.1863,8.2252,101393,0
2012-04-19,8.2296,8.2666,8.159,8.2103,115172,0
2012-04-20,8.2666,8.2736,8.2174,8.2388,89724,0
2012-04-23,8.1914,8.1914,8.0427,8.1707,191275,0
2012-04-24,8.1914,8.2103,8.1537,8.1863,198966,0
2012-04-25,8.2666,8.2666,8.1818,8.2388,178547,0
2012-04-26,8.2623,8.3257,8.251,8.3257,132653,0
2012-04-27,8.3536,8.4017,8.3309,8.3853,84673,0
2012-04-30,8.3668,8.4037,8.3257,8.4037,100834,0
2012-05-01,8.3763,8.4556,8.3649,8.4405,129636,0
2012-05-02,8.3719,8.3719,8.3257,8.3554,126254,0
2012-05-03,8.3703,8.4187,8.2363,8.2933,182553,0
2012-05-04,8.2596,8.2596,8.1348,8.1562,161029,0
2012-05-07,8.141,8.1511,8.1021,8.141,172114,0
2012-05-08,8.0791,8.0791,7.8849,7.9227,280690,0
2012-05-09,7.8282,7.8282,7.7091,7.818,365030,0
2012-05-10,7.8468,7.9506,7.818,7.9506,180586,0
2012-05-11,7.8849,7.9714,7.8624,7.9104,99549,0
2012-05-14,7.7091,7.8133,7.6833,7.7918,235631,0
2012-05-15,7.7433,7.8584,7.7244,7.8519,455878,0
2012-05-16,7.802,7.8519,7.7197,7.8133,155354,0
2012-05-17,7.7806,7.797,7.6125,7.627,192043,0
2012-05-18,7.6212,7.6331,7.4701,7.4989,177035,0
2012-05-21,7.4474,7.7244,7.3598,7.6166,144851,0
2012-05-22,7.6166,7.7488,7.5862,7.6011,125827,0
2012-05-23,7.6442,7.7864,7.4157,7.673,186379,0
2012-05-24,7.7373,7.7691,7.5688,7.6125,166960,0
2012-05-25,7.6703,7.6963,7.5371,7.6141,140707,0
2012-05-29,7.6875,7.9104,7.6609,7.8799,237174,0
2012-05-30,7.8228,7.8228,7.5862,7.6442,240189,0
2012-05-31,7.6442,7.714,7.6125,7.7053,101241,0
2012-06-01,7.6238,7.8799,7.6036,7.7528,172834,0
2012-06-04,7.7488,7.7806,7.6379,7.6833,97121,0
2012-06-05,7.6881,7.7788,7.6738,7.7613,98063,0
2012-06-06,7.789,8.0166,7.7839,7.9882,87636,0
2012-06-07,8.0403,8.0462,7.8512,7.8566,162295,0
2012-06-08,7.8468,7.8468,7.7091,7.8065,77992,0
2012-06-11,7.8849,7.8849,7.7744,7.802,95151,0
2012-06-12,7.8125,7.894,7.7415,7.894,73384,0
2012-06-13,7.8684,7.9286,7.748,7.763,103203,0
2012-06-14,7.763,7.8065,7.6299,7.7806,81136,0
2012-06-15,7.7961,7.8615,7.7683,7.8519,53785,0
2012-06-18,7.8125,7.8995,7.7744,7.8849,49679,0
2012-06-19,7.8995,8.0453,7.8995,7.9775,99951,0
2012-06-20,7.9457,7.9982,7.8741,7.9724,42300,0
2012-06-21,7.9457,7.9506,7.7744,7.8995,163580,0
2012-06-22,7.8566,7.9506,7.8512,7.9506,141964,0
2012-06-25,7.8615,7.9392,7.7912,7.8849,125423,0
2012-06-26,7.9063,7.9392,7.8468,7.9063,146174,0
2012-06-27,7.894,8.0226,7.8849,7.9457,94427,0
2012-06-28,7.8405,7.9506,7.7683,7.9506,118357,0
2012-06-29,8.1441,8.2215,8.0109,8.0708,152972,0
2012-07-02,8.1164,8.1273,8.0334,8.0334,41222,0
2012-07-03,8.0758,8.17,8.0758,8.1495,67543,0
2012-07-05,8.1239,8.2076,7.9882,8.1715,93013,0
2012-07-06,8.0825,8.1332,8.0403,8.1332,47928,0
2012-07-09,8.1332,8.2191,8.0665,8.1667,77998,0
2012-07-10,8.1395,8.214,7.9934,8.0403,99148,0
2012-07-11,8.0718,8.129,7.9849,8.1124,112905,0
2012-07-12,8.0521,8.0572,7.9392,7.9457,134361,0
2012-07-13,7.9506,8.0665,7.894,8.0403,77335,0
2012-07-16,8.0462,8.0462,7.9286,7.9732,81301,0
2012-07-17,7.9934,8.1239,7.9882,8.1124,204820,0
2012-07-18,8.1124,8.1503,8.0403,8.1005,76585,0
2012-07-19,8.0943,8.2978,8.0943,8.1124,74512,0
2012-07-20,8.0943,8.1124,8.0607,8.0607,54721,0
2012-07-23,8.0462,8.0607,7.9782,8.0284,109643,0
2012-07-24,8.0166,8.1332,8.0166,8.0665,155373,0
2012-07-25,8.1063,8.2338,8.0572,8.2076,133942,0
2012-07-26,8.1948,8.2978,8.1191,8.2978,124459,0
2012-07-27,8.2604,8.4134,8.25,8.3562,134775,0
2012-07-30,8.3448,8.4317,8.2007,8.3082,99531,0
2012-07-31,8.3387,8.3511,8.2604,8.2726,88056,0
2012-08-01,8.379,8.379,8.2795,8.3022,47342,0
2012-08-02,8.2659,8.3162,8.238,8.2434,63080,0
2012-08-03,8.2856,8.4178,8.2277,8.3511,64302,0
2012-08-06,8.423,8.491,8.238,8.4134,107472,0
2012-08-07,8.4955,8.5461,8.4732,8.4955,120302,0
2012-08-08,8.5069,8.5337,8.4494,8.4494,78614,0
2012-08-09,8.4732,8.5461,8.4494,8.5401,96557,0
2012-08-10,8.4794,8.5731,8.4794,8.5069,80936,0
2012-08-13,8.4794,8.5337,8.4494,8.4494,70299,0
2012-08-14,8.4794,8.5461,8.4494,8.5069,63620,0
2012-08-15,8.4857,8.5461,8.4485,8.5266,63840,0
2012-08-16,8.5161,8.6681,8.5161,8.6131,66690,0
2012-08-17,8.5957,8.6573,8.5518,8.5848,90181,0
2012-08-20,8.5401,8.6002,8.5069,8.5132,91765,0
2012-08-21,8.5337,8.6002,8.4732,8.5018,164152,0
2012-08-22,8.4661,8.5579,8.4308,8.5161,108625,0
2012-08-23,8.5266,8.5957,8.5266,8.5731,146771,0
2012-08-24,8.5633,8.641,8.5266,8.641,113409,0
2012-08-27,8.652,8.652,8.5266,8.5579,129784,0
2012-08-28,8.4857,8.5706,8.4732,8.5132,79941,0
2012-08-29,8.5633,8.5633,8.4115,8.417,110048,0
2012-08-30,8.3668,8.3931,8.3064,8.3064,82909,0
2012-08-31,8.2831,8.4732,8.2831,8.4732,57345,0
2012-09-04,8.4732,8.6573,8.4438,8.5796,172858,0
2012-09-05,8.5337,8.6057,8.5337,8.5893,101294,0
2012-09-06,8.652,8.6871,8.6002,8.641,101887,0
2012-09-07,8.6637,8.7411,8.6637,8.7411,123589,0
2012-09-10,8.7245,8.7547,8.652,8.6952,75837,0
2012-09-11,8.6952,8.7868,8.6573,8.709,95676,0
2012-09-12,8.7346,8.7473,8.6463,8.652,98985,0
2012-09-13,8.6337,8.874,8.6184,8.8537,128283,0
2012-09-14,8.8116,9.0005,8.8116,8.9665,196979,0
2012-09-17,8.9242,8.9921,8.8116,8.9345,155241,0
2012-09-18,8.9176,8.9562,8.8609,8.9345,124841,0
2012-09-19,8.9617,8.9873,8.8685,8.9873,158339,0
2012-09-20,8.9002,8.9799,8.8946,8.9799,112417,0
2012-09-21,9.0043,9.0573,8.9799,9.0573,116649,0
2012-09-24,9.0449,9.0449,8.8899,8.8899,174753,0
2012-09-25,8.9176,9.12,8.8172,8.8433,175123,0
2012-09-26,8.783,8.8433,8.7017,8.7473,140462,0
2012-09-27,8.8208,9.0111,8.7922,8.9799,163848,0
2012-09-28,8.9665,9.0573,8.9002,9.0573,218698,0
2012-10-01,9.0573,9.3096,9.0005,9.0651,311470,0
2012-10-02,9.0848,9.1016,8.9064,8.9345,139474,0
2012-10-03,8.9064,8.9665,8.9002,8.9176,147894,0
2012-10-04,8.9242,9.2291,8.9176,9.0974,250012,0
2012-10-05,9.0449,9.1543,9.0043,9.0527,156552,0
2012-10-08,9.0527,9.0573,9.0043,9.0243,103593,0
2012-10-09,9.0111,9.0289,8.9002,8.9297,98420,0
2012-10-10,8.9731,9.0195,8.7591,8.7775,161177,0
2012-10-11,8.8116,8.9242,8.8116,8.8433,83113,0
2012-10-12,8.8116,8.9665,8.8116,8.9297,91353,0
2012-10-15,8.9626,9.0053,8.8769,8.9121,129173,0
2012-10-16,8.9176,9.0289,8.9176,9.0005,73613,0
2012-10-17,8.9562,9.1274,8.9534,9.0734,81875,0
2012-10-18,9.0459,9.1324,9.0459,9.1112,131169,0
2012-10-19,9.1075,9.1274,9.0053,9.099,150335,0
2012-10-22,9.099,9.163,9.099,9.1399,209342,0
2012-10-23,9.0857,9.0857,8.9412,9.0157,130931,0
2012-10-24,9.0289,9.0394,8.8537,9.0204,264002,0
2012-10-25,9.163,9.1923,9.0157,9.0157,136567,0
2012-10-26,9.012,9.0394,8.8936,8.9002,128438,0
2012-10-31,8.8899,9.0005,8.8899,8.9741,133466,0
2012-11-01,8.9665,9.0252,8.9665,9.0157,59592,0
2012-11-02,9.066,9.066,8.9121,8.9466,94444,0
2012-11-05,8.9242,9.0005,8.9121,8.9562,58549,0
2012-11-06,8.9412,9.012,8.9412,8.9466,71159,0
2012-11-07,8.9412,8.9412,8.8245,8.8769,131262,0
2012-11-08,8.8365,8.8899,8.7391,8.83,132825,0
2012-11-09,8.7637,8.9345,8.7637,8.8609,93667,0
2012-11-12,8.9054,8.9741,8.8489,8.9741,131770,0
2012-11-13,8.9111,8.9873,8.8676,8.8676,119689,0
2012-11-14,8.8089,8.8191,8.1614,8.1674,460782,0
2012-11-15,8.1332,8.1674,7.6738,7.7873,448206,0
2012-11-16,7.7815,8.358,7.7815,8.3275,280355,0
2012-11-19,8.6337,8.6337,8.4742,8.5544,185815,0
2012-11-20,8.4876,8.5078,8.3912,8.4266,159666,0
2012-11-21,8.4221,8.5544,8.4221,8.5171,81827,0
2012-11-23,8.5295,8.6752,8.5295,8.6752,43252,0
2012-11-26,8.688,8.688,8.5295,8.567,171866,0
2012-11-27,8.5364,8.6402,8.4876,8.5295,124438,0
2012-11-28,8.5078,8.5724,8.4803,8.5364,121884,0
2012-11-29,8.567,8.5777,8.4803,8.4876,238297,0
2012-11-30,8.4918,8.5132,8.4381,8.4556,132525,0
2012-12-03,8.4556,8.4876,8.2252,8.2252,145125,0
2012-12-04,8.2094,8.2476,8.0582,8.086,221288,0
2012-12-05,8.0689,8.1614,8.0631,8.0689,172602,0
2012-12-06,8.0175,8.0799,7.9253,7.9606,194823,0
2012-12-07,7.9367,8.0799,7.9021,8.0689,218327,0
2012-12-10,8.0427,8.1964,8.0427,8.1795,128016,0
2012-12-11,8.1795,8.2847,8.1674,8.1795,155871,0
2012-12-12,8.1853,8.226,8.0903,8.1097,183381,0
2012-12-13,8.0903,8.1385,7.9972,8.0226,246089,0
2012-12-14,8.068,8.0734,7.9474,8.0166,250042,0
2012-12-17,8.0521,8.0521,7.9161,7.9474,390680,0
2012-12-18,7.9474,8.068,7.8833,7.9104,348398,0
2012-12-19,7.9161,7.9161,7.8659,7.8775,270097,0
2012-12-20,7.888,7.9697,7.8295,7.8989,307309,0
2012-12-21,7.8659,7.888,7.8013,7.8775,327174,0
2012-12-24,7.888,7.9824,7.8354,7.9413,110071,0
2012-12-26,7.9236,7.965,7.7839,7.8989,162037,0
2012-12-27,7.8707,7.9474,7.8536,7.9236,145294,0
2012-12-28,7.8659,7.9236,7.8592,7.894,203998,0
2012-12-31,7.8707,7.9972,7.8707,7.9532,261323,0
2013-01-02,8.1503,8.2103,8.1221,8.1715,177115,0
2013-01-03,8.1164,8.1544,8.0043,8.0284,519203,0
2013-01-04,8.0166,8.1036,7.9697,8.0979,162107,0
2013-01-07,8.0791,8.1853,8.0734,8.1853,172977,0
2013-01-08,8.2312,8.2795,8.2103,8.2795,170061,0
2013-01-09,8.2795,8.3482,8.2795,8.3352,200565,0
2013-01-10,8.4134,8.4581,8.3895,8.4476,221872,0
2013-01-11,8.4705,8.4705,8.394,8.4345,162272,0
2013-01-14,8.4447,8.5152,8.4037,8.5052,118355,0
2013-01-15,8.4447,8.5748,8.4221,8.5748,151417,0
2013-01-16,8.4989,8.5518,8.4886,8.5257,157560,0
2013-01-17,8.5461,8.6463,8.5152,8.5912,191628,0
2013-01-18,8.5715,8.6463,8.5461,8.6329,96571,0
2013-01-22,8.6329,8.7173,8.5327,8.7173,189433,0
2013-01-23,8.7456,8.7456,8.6463,8.6971,123703,0
2013-01-24,8.688,8.7264,8.5401,8.5912,229810,0
2013-01-25,8.6273,8.6273,8.5401,8.5748,204311,0
2013-01-28,8.5748,8.5912,8.2994,8.3194,368649,0
2013-01-29,8.2994,8.3808,8.25,8.3808,326147,0
2013-01-30,8.417,8.469,8.3912,8.4317,184709,0
2013-01-31,8.3912,8.4989,8.3861,8.4617,164206,0
2013-02-01,8.4936,8.5588,8.4107,8.5518,130627,0
2013-02-04,8.5461,8.5518,8.5052,8.5257,167716,0
2013-02-05,8.5401,8.5748,8.5152,8.5715,106846,0
2013-02-06,8.5633,8.5912,8.4989,8.5912,118311,0
2013-02-07,8.5865,8.5912,8.5327,8.5715,100497,0
2013-02-08,8.5518,8.5912,8.5327,8.5633,133037,0
2013-02-11,8.5715,8.5748,8.4742,8.4927,144570,0
2013-02-12,8.4927,8.5579,8.4742,8.5579,115489,0
2013-02-13,8.5633,8.5633,8.5096,8.5392,97855,0
2013-02-14,8.4981,8.5142,8.4617,8.4742,137363,0
2013-02-15,8.4381,8.4556,8.2397,8.2397,477559,0
2013-02-19,8.2363,8.309,8.0996,8.1631,333509,0
2013-02-20,8.13,8.176,7.9514,7.9963,426194,0
2013-02-21,7.9872,8.0631,7.9514,8.0631,273038,0
2013-02-22,8.1417,8.1528,8.0528,8.1417,182596,0
2013-02-25,8.2007,8.2158,8.0631,8.0751,210102,0
2013-02-26,8.1348,8.2076,8.0284,8.1837,141526,0
2013-02-27,8.176,8.2589,8.13,8.2519,141865,0
2013-02-28,8.2158,8.2589,8.1239,8.1239,128532,0
2013-03-01,8.0799,8.1572,7.9633,8.1054,254671,0
2013-03-04,8.0996,8.0996,7.9514,7.9911,179662,0
2013-03-05,8.0582,8.0751,7.9911,7.9963,197684,0
2013-03-06,7.9911,8.1417,7.9911,8.1191,143093,0
2013-03-07,8.1239,8.2787,8.1239,8.1528,148391,0
2013-03-08,8.2158,8.2718,8.1837,8.2007,116822,0
2013-03-11,8.1631,8.2589,8.1528,8.176,95067,0
2013-03-12,8.1837,8.2726,8.1181,8.1572,156939,0
2013-03-13,8.13,8.1938,8.0742,8.086,118928,0
2013-03-14,8.0572,8.1521,8.0018,8.0334,111135,0
2013-03-15,8.0521,8.1348,7.9856,8.0018,96704,0
2013-03-18,7.9179,7.9673,7.8527,7.9318,222577,0
2013-03-19,7.8995,7.942,7.8334,7.9367,159044,0
2013-03-20,7.942,8.0616,7.9179,8.0616,121559,0
2013-03-21,8.0453,8.1239,7.9856,8.0521,131389,0
2013-03-22,8.0453,8.1938,8.0453,8.1707,135645,0
2013-03-25,8.1837,8.2206,8.0988,8.0988,101969,0
2013-03-26,8.0742,8.188,8.068,8.188,109977,0
2013-03-27,8.1521,8.3039,8.1417,8.3039,149259,0
2013-03-28,8.2803,8.3319,8.1837,8.3319,574470,0
2013-04-01,8.2803,8.2865,8.1045,8.1417,191420,0
2013-04-02,8.13,8.1417,7.942,7.9673,268053,0
2013-04-03,7.9113,7.9492,7.6173,7.623,465377,0
2013-04-04,7.6676,7.7197,7.6358,7.6848,229955,0
2013-04-05,7.6545,7.8592,7.6545,7.8592,264398,0
2013-04-08,7.81,7.8282,7.7752,7.81,98636,0
2013-04-09,7.8334,8.0157,7.7752,8.0018,159804,0
2013-04-10,7.9891,8.0157,7.9492,7.9942,137396,0
2013-04-11,8.0334,8.0334,7.9063,7.9367,133003,0
2013-04-12,7.8468,7.8765,7.7613,7.8159,355418,0
2013-04-15,7.4897,7.5305,7.0095,7.0095,646700,0
2013-04-16,7.1668,7.2406,7.0877,7.1605,305745,0
2013-04-17,6.9669,7.0813,6.7611,6.7674,615202,0
2013-04-18,6.8458,6.9008,6.7259,6.8699,215470,0
2013-04-19,6.8763,6.9736,6.8699,6.943,163509,0
2013-04-22,6.9914,7.1478,6.9794,7.1254,285345,0
2013-04-23,7.1549,7.2466,7.1067,7.2406,247261,0
2013-04-24,7.3205,7.4701,7.2637,7.4444,300838,0
2013-04-25,7.513,7.5909,7.4955,7.5808,216347,0
2013-04-26,7.5751,7.5909,7.4822,7.5539,130451,0
2013-04-29,7.5611,7.7497,7.5611,7.6942,212638,0
2013-04-30,7.6875,7.8592,7.6262,7.7912,88314,0
2013-05-01,7.7442,7.7796,7.5305,7.6262,240401,0
2013-05-02,7.6262,7.7497,7.513,7.7373,175857,0
2013-05-03,7.8273,7.888,7.7546,7.8159,233022,0
2013-05-06,7.8592,7.9673,7.802,7.8644,96940,0
2013-05-07,7.8396,7.9949,7.8273,7.9557,172802,0
2013-05-08,7.9791,8.0275,7.9113,7.943,201773,0
2013-05-09,7.943,8.0217,7.9113,7.9253,149236,0
2013-05-10,7.8765,7.9673,7.7856,7.8833,200168,0
2013-05-13,7.8995,7.9856,7.8644,7.888,107114,0
2013-05-14,7.8319,7.9253,7.8083,7.8214,77479,0
2013-05-15,7.7658,7.8083,7.5042,7.5439,148133,0
2013-05-16,7.5162,7.5162,7.3377,7.3559,344566,0
2013-05-17,7.3559,7.5439,7.326,7.4243,200888,0
2013-05-20,7.3683,7.4852,7.3683,7.4852,160236,0
2013-05-21,7.4583,7.5714,7.4583,7.4784,209316,0
2013-05-22,7.4404,7.5099,7.3737,7.4178,186778,0
2013-05-23,7.3929,7.4351,7.3507,7.3877,142813,0
2013-05-24,7.4178,7.52,7.3806,7.4784,234152,0
2013-05-28,7.5327,7.5889,7.4537,7.5636,204740,0
2013-05-29,7.5636,7.6304,7.5389,7.618,204637,0
2013-05-30,7.618,7.7424,7.6141,7.7163,153000,0
2013-05-31,7.7178,7.7178,7.5595,7.5741,88960,0
2013-06-03,7.5571,7.6923,7.5571,7.6625,163857,0
2013-06-04,7.6238,7.7424,7.6238,7.736,58594,0
2013-06-05,7.7718,7.7846,7.6436,7.7221,90775,0
2013-06-06,7.736,7.7961,7.7221,7.7788,39703,0
2013-06-07,7.7846,7.8459,7.7658,7.815,86567,0
2013-06-10,7.7658,7.8083,7.6812,7.6977,61750,0
2013-06-11,7.6504,7.7961,7.5508,7.6238,72816,0
2013-06-12,7.6061,7.6818,7.3114,7.3406,262422,0
2013-06-13,7.3052,7.439,7.3052,7.4048,146384,0
2013-06-14,7.3652,7.4335,7.2799,7.3288,138731,0
2013-06-17,7.4048,7.4157,7.2799,7.3052,83333,0
2013-06-18,7.273,7.41,7.273,7.3349,110693,0
2013-06-19,7.3704,7.3704,7.1314,7.1314,219654,0
2013-06-20,6.9761,7.0585,6.6987,6.736,691452,0
2013-06-21,6.9031,6.9031,6.7246,6.8047,146165,0
2013-06-24,6.7911,6.7911,6.3719,6.4151,424746,0
2013-06-25,6.5134,6.5451,6.421,6.4765,147323,0
2013-06-26,6.464,6.4765,6.2299,6.2422,471657,0
2013-06-27,6.2853,6.3532,6.2361,6.2792,597243,0
2013-06-28,6.2605,6.5134,6.2299,6.4521,280119,0
2013-07-01,6.5511,6.6674,6.5197,6.6317,159163,0
2013-07-02,6.6254,6.6987,6.5261,6.5511,198847,0
2013-07-03,6.4953,6.5754,6.4897,6.5576,50612,0
2013-07-05,6.6626,6.6626,6.4458,6.4897,158822,0
2013-07-08,6.5697,6.5754,6.5073,6.5073,110577,0
2013-07-09,6.5261,6.6061,6.5261,6.5814,162232,0
2013-07-10,6.5632,6.6738,6.5632,6.6191,96482,0
2013-07-11,6.829,6.9031,6.7546,6.8967,283795,0
2013-07-12,6.9099,6.9099,6.829,6.8911,139609,0
2013-07-15,6.9532,6.9646,6.8845,6.8845,146135,0
2013-07-16,6.866,6.9646,6.866,6.9335,180863,0
2013-07-17,6.9211,7.0408,6.9211,6.9646,272688,0
2013-07-18,6.9646,7.0214,6.9646,6.9845,132663,0
2013-07-19,7.0151,7.0532,6.9845,7.0471,135093,0
2013-07-22,7.1098,7.2406,7.1098,7.1963,258819,0
2013-07-23,7.1645,7.3338,7.1645,7.3338,150930,0
2013-07-24,7.3528,7.3528,7.1398,7.1915,177405,0
2013-07-25,7.1963,7.2276,7.1159,7.2217,148190,0
2013-07-26,7.1915,7.2276,7.1778,7.2217,94320,0
2013-07-29,7.2087,7.2588,7.2011,7.2011,102096,0
2013-07-30,7.2466,7.2466,7.1582,7.1915,142145,0
2013-07-31,7.1778,7.2217,7.1285,7.1711,115354,0
2013-08-01,7.1856,7.2528,7.1645,7.1856,93656,0
2013-08-02,7.1778,7.2406,7.1455,7.1582,70606,0
2013-08-05,7.1711,7.1856,7.0896,7.1098,74412,0
2013-08-06,7.0408,7.0532,6.8284,6.8715,274209,0
2013-08-07,6.9099,6.9469,6.8589,6.9099,152390,0
2013-08-08,6.9721,7.1455,6.9721,7.1159,154782,0
2013-08-09,7.1455,7.234,7.1398,7.2276,146220,0
2013-08-12,7.3025,7.3638,7.2831,7.3458,151725,0
2013-08-13,7.3638,7.3638,7.2708,7.3338,136941,0
2013-08-14,7.2579,7.4396,7.2579,7.3844,145022,0
2013-08-15,7.2883,7.5042,7.2883,7.4989,159563,0
2013-08-16,7.5277,7.5277,7.4344,7.4932,64472,0
2013-08-19,7.4396,7.4396,7.2134,7.2134,174212,0
2013-08-20,7.2201,7.3777,7.2069,7.3777,138287,0
2013-08-21,7.2953,7.3696,7.2883,7.3155,80333,0
2013-08-22,7.3905,7.428,7.3458,7.3979,108991,0
2013-08-23,7.4537,7.6044,7.3844,7.6044,173937,0
2013-08-26,7.6618,7.7621,7.6115,7.7621,173757,0
2013-08-27,7.7299,7.7299,7.5404,7.553,131030,0
2013-08-28,7.6044,7.6551,7.553,7.5991,87746,0
2013-08-29,7.5602,7.6292,7.5458,7.5991,136536,0
2013-08-30,7.5106,7.5923,7.5042,7.567,88557,0
2013-09-03,7.6496,7.6496,7.553,7.553,77432,0
2013-09-04,7.5398,7.6428,7.5327,7.5798,94831,0
2013-09-05,7.5985,7.6166,7.52,7.52,58218,0
2013-09-06,7.5595,7.623,7.5162,7.553,74231,0
2013-09-09,7.5808,7.6551,7.5751,7.5923,93647,0
2013-09-10,7.5923,7.6625,7.5398,7.5808,84569,0
2013-09-11,7.5923,7.6419,7.5351,7.6044,69665,0
2013-09-12,7.5595,7.5923,7.5099,7.5458,83415,0
2013-09-13,7.4837,7.5343,7.4023,7.4141,106972,0
2013-09-16,7.5042,7.5595,7.4444,7.4444,55491,0
2013-09-17,7.4515,7.4639,7.3613,7.3946,116460,0
2013-09-18,7.4211,7.7003,7.3743,7.7003,117791,0
2013-09-19,7.7578,7.7578,7.5808,7.6428,76983,0
2013-09-20,7.553,7.6818,7.4211,7.4714,83351,0
2013-09-23,7.4837,7.4837,7.2231,7.3067,129923,0
2013-09-24,7.389,7.389,7.2026,7.2026,135668,0
2013-09-25,7.2026,7.273,7.1786,7.2026,157499,0
2013-09-26,7.1963,7.273,7.0882,7.1285,212217,0
2013-09-27,7.0683,7.1727,7.0683,7.1285,87297,0
2013-09-30,7.1334,7.1925,7.0813,7.1455,131542,0
2013-10-01,7.0882,7.1515,7.0515,7.1218,105764,0
2013-10-02,7.1218,7.1645,7.0882,7.1398,97960,0
2013-10-03,7.1463,7.1727,7.0757,7.1033,109181,0
2013-10-04,7.0757,7.2306,7.0757,7.1802,97466,0
2013-10-07,7.1802,7.2177,7.1342,7.1727,98949,0
2013-10-08,7.1463,7.198,7.1033,7.1226,88033,0
2013-10-09,7.1406,7.1406,7.0247,7.0315,203606,0
2013-10-10,7.0315,7.0449,6.9994,7.0058,167396,0
2013-10-11,6.9489,7.0585,6.9489,7.0389,124394,0
2013-10-14,7.005,7.1159,7.005,7.0585,110650,0
2013-10-15,7.0247,7.0585,6.9866,7.005,133240,0
2013-10-16,6.9547,7.0247,6.9547,6.9986,116822,0
2013-10-17,7.0585,7.1159,6.9986,7.1033,155962,0
2013-10-18,7.1089,7.1662,7.1089,7.1342,121950,0
2013-10-21,7.1531,7.2044,7.1463,7.1802,140709,0
2013-10-22,7.198,7.3343,7.198,7.3343,198086,0
2013-10-23,7.2504,7.3155,7.2444,7.2759,132044,0
2013-10-24,7.3226,7.3914,7.2693,7.3861,202086,0
2013-10-25,7.4616,7.4616,7.3652,7.4351,189453,0
2013-10-28,7.4552,7.5145,7.4065,7.4185,224002,0
2013-10-29,7.4185,7.4822,7.3652,7.4428,134567,0
2013-10-30,7.4897,7.5083,7.3155,7.3914,142135,0
2013-10-31,7.3343,7.3468,7.2566,7.2693,125952,0
2013-11-01,7.2759,7.2759,7.2177,7.2444,158870,0
2013-11-04,7.2246,7.3528,7.2246,7.3406,143548,0
2013-11-05,7.2816,7.3652,7.2566,7.3276,137143,0
2013-11-06,7.3276,7.4303,7.3276,7.4185,149608,0
2013-11-07,7.3652,7.4065,7.3155,7.3406,147349,0
2013-11-08,7.3155,7.3406,7.2759,7.3406,115591,0
2013-11-11,7.2877,7.3406,7.2816,7.3226,79190,0
2013-11-12,7.2868,7.3226,7.2026,7.236,131537,0
2013-11-13,7.2238,7.2623,7.2026,7.2298,143307,0
2013-11-14,7.2167,7.3226,7.2167,7.2693,116702,0
2013-11-15,7.2298,7.2868,7.2238,7.2623,133378,0
2013-11-18,7.2298,7.2495,7.1448,7.2026,148920,0
2013-11-19,7.1925,7.2167,7.1319,7.139,135914,0
2013-11-20,7.139,7.1786,7.0785,7.1137,180034,0
2013-11-21,6.8983,6.9374,6.7289,6.748,776656,0
2013-11-22,6.8134,6.8198,6.6903,6.709,361340,0
2013-11-25,6.6903,6.6903,6.5143,6.5401,470440,0
2013-11-26,6.5073,6.5073,6.3906,6.4293,389437,0
2013-11-27,6.4293,6.4816,6.4293,6.4816,118007,0
2013-11-29,6.5604,6.6903,6.5401,6.5853,90623,0
2013-12-02,6.5533,6.5784,6.3777,6.4293,353324,0
2013-12-03,6.3842,6.3906,6.3123,6.3318,289831,0
2013-12-04,6.3123,6.4488,6.1822,6.4099,322954,0
2013-12-05,6.3383,6.4099,6.3383,6.3842,130921,0
2013-12-06,6.3777,6.4429,6.2864,6.3706,286844,0
2013-12-09,6.3513,6.4099,6.3318,6.3706,224906,0
2013-12-10,6.3777,6.4488,6.3777,6.4359,226327,0
2013-12-11,6.4758,6.4758,6.3042,6.337,281182,0
2013-12-12,6.2841,6.2975,6.2382,6.2708,260474,0
2013-12-13,6.3237,6.3237,6.2251,6.2382,230632,0
2013-12-16,6.2579,6.3237,6.2449,6.2779,255843,0
2013-12-17,6.2579,6.3237,6.2579,6.3042,247215,0
2013-12-18,6.3042,6.37,6.3042,6.3436,175876,0
2013-12-19,6.3175,6.3769,6.3175,6.3636,201474,0
2013-12-20,6.3436,6.423,6.3436,6.3962,335124,0
2013-12-23,6.4097,6.4495,6.3769,6.4164,293449,0
2013-12-24,6.39,6.5348,6.37,6.5348,172250,0
2013-12-26,6.5551,6.6472,6.5483,6.6207,359339,0
2013-12-27,6.5936,6.6651,6.5615,6.6535,185291,0
2013-12-30,6.6411,6.6535,6.5218,6.5348,371226,0
2013-12-31,6.462,6.6003,6.462,6.6003,492005,0
2014-01-02,6.6535,6.7064,6.5807,6.6993,252924,0
2014-01-03,6.7127,6.7325,6.6411,6.6651,196661,0
2014-01-06,6.6472,6.6651,6.6275,6.6597,180628,0
2014-01-07,6.6793,6.7325,6.634,6.7196,134462,0
2014-01-08,6.6921,6.7064,6.6275,6.6535,240203,0
2014-01-09,6.6535,6.6597,6.6003,6.6275,98819,0
2014-01-10,6.6411,6.6921,6.6207,6.6723,160110,0
2014-01-13,6.6723,6.7385,6.6723,6.6993,159949,0
2014-01-14,6.6993,6.7385,6.6535,6.6597,155025,0
2014-01-15,6.6597,6.6931,6.6535,6.6793,132204,0
2014-01-16,6.6861,6.7467,6.6861,6.7467,81653,0
2014-01-17,6.7595,6.7999,6.7393,6.7857,156473,0
2014-01-21,6.7595,6.8198,6.7523,6.8198,156908,0
2014-01-22,6.8398,6.8398,6.7666,6.7999,200669,0
2014-01-23,6.8126,6.8529,6.7999,6.8458,163843,0
2014-01-24,6.8327,6.8458,6.7273,6.7729,122496,0
2014-01-27,6.7595,6.7729,6.6472,6.6723,180152,0
2014-01-28,6.6993,6.7523,6.6723,6.7467,101882,0
2014-01-29,6.7666,6.7857,6.7467,6.7523,63666,0
2014-01-30,6.7332,6.7666,6.7133,6.7467,107912,0
2014-01-31,6.6993,6.7266,6.6723,6.6861,88486,0
2014-02-03,6.7064,6.7133,6.6141,6.6267,113366,0
2014-02-04,6.6267,6.6723,6.6267,6.6472,147811,0
2014-02-05,6.6535,6.6931,6.6535,6.6861,99958,0
2014-02-06,6.7064,6.7595,6.6861,6.7595,98411,0
2014-02-07,6.7925,6.9133,6.7467,6.8996,190720,0
2014-02-10,6.9255,6.9655,6.8996,6.9596,140145,0
2014-02-11,7.0124,7.0778,6.986,7.0705,224299,0
2014-02-12,7.0993,7.1137,6.9646,6.9851,166619,0
2014-02-13,6.9382,7.0778,6.9382,7.0778,174698,0
2014-02-14,7.0848,7.194,7.0848,7.1867,156357,0
2014-02-18,7.2127,7.2127,7.1867,7.2127,135518,0
2014-02-19,7.199,7.2661,7.1137,7.12,210623,0
2014-02-20,7.12,7.2056,7.1137,7.2056,163094,0
2014-02-21,7.2331,7.2528,7.1867,7.2466,235634,0
2014-02-24,7.3276,7.3536,7.2466,7.3276,243745,0
2014-02-25,7.3076,7.3338,7.2929,7.3076,169483,0
2014-02-26,7.3143,7.3143,7.2661,7.3143,672536,0
2014-02-27,7.3276,7.3338,7.2853,7.3076,120814,0
2014-02-28,7.2853,7.3338,7.2799,7.2929,88086,0
2014-03-03,7.3338,7.583,7.3212,7.3276,213689,0
2014-03-04,7.4141,7.4335,7.3338,7.3406,102020,0
2014-03-05,7.3406,7.3806,7.3276,7.3528,55820,0
2014-03-06,7.4085,7.4537,7.4016,7.4396,106274,0
2014-03-07,7.4602,7.4602,7.3076,7.3729,125842,0
2014-03-10,7.3406,7.3528,7.2853,7.3212,82710,0
2014-03-11,7.3338,7.3884,7.2397,7.3143,120747,0
2014-03-12,7.3212,7.4211,7.2929,7.4211,138626,0
2014-03-13,7.4335,7.4602,7.3939,7.4335,179889,0
2014-03-14,7.4396,7.4815,7.4396,7.4815,123711,0
2014-03-17,7.4815,7.5277,7.3798,7.4085,161135,0
2014-03-18,7.4016,7.4085,7.3661,7.3721,127263,0
2014-03-19,7.3798,7.3798,7.2382,7.2452,202422,0
2014-03-20,7.2382,7.252,7.1628,7.2315,166432,0
2014-03-21,7.279,7.2992,7.2177,7.2913,182869,0
2014-03-24,7.3329,7.3399,7.1425,7.1701,158250,0
2014-03-25,7.2315,7.2315,7.1494,7.1628,232793,0
2014-03-26,7.2034,7.2034,6.9407,6.9609,317535,0
2014-03-27,6.9609,7.0502,6.9547,6.9609,181626,0
2014-03-28,6.9945,7.0434,6.9609,7.022,235919,0
2014-03-31,7.0286,7.0615,6.9887,7.0007,97341,0
2014-04-01,6.9609,7.008,6.9609,6.9675,300235,0
2014-04-02,6.9945,7.0615,6.9945,7.0615,92863,0
2014-04-03,7.0813,7.0813,7.022,7.0676,65927,0
2014-04-04,7.1039,7.1375,7.0813,7.0967,149979,0
2014-04-07,7.0967,7.1106,7.022,7.0502,111992,0
2014-04-08,7.0813,7.1375,7.0813,7.13,131844,0
2014-04-09,7.1171,7.2177,7.1171,7.1973,91750,0
2014-04-10,7.2034,7.2034,7.0502,7.0813,115099,0
2014-04-11,7.0502,7.1039,7.0427,7.0569,73816,0
2014-04-14,7.0813,7.1248,7.0615,7.1106,124566,0
2014-04-15,7.0615,7.0967,7.0214,7.089,123496,0
2014-04-16,7.089,7.1106,7.0569,7.1106,75432,0
2014-04-17,7.1106,7.1106,7.0569,7.0676,48671,0
2014-04-21,7.0615,7.075,7.0286,7.075,103636,0
2014-04-22,7.0813,7.0813,7.0427,7.0813,57459,0
2014-04-23,7.1171,7.1786,7.1106,7.1711,131477,0
2014-04-24,7.212,7.212,7.1248,7.1861,112294,0
2014-04-25,7.1711,7.198,7.1711,7.1861,58066,0
2014-04-28,7.2051,7.2051,7.15,7.1861,116019,0
2014-04-29,7.1933,7.2331,7.1933,7.1933,124977,0
2014-04-30,7.1786,7.2196,7.1569,7.2051,93244,0
2014-05-01,7.1933,7.226,7.1786,7.1861,70541,0
2014-05-02,7.1933,7.2196,7.1711,7.212,56570,0
2014-05-05,7.2331,7.2597,7.2331,7.2466,102050,0
2014-05-06,7.2661,7.3081,7.2331,7.3013,131190,0
2014-05-07,7.3013,7.3226,7.273,7.3013,71166,0
2014-05-08,7.3081,7.3483,7.2808,7.3281,213066,0
2014-05-09,7.3752,7.3752,7.3226,7.3483,122857,0
2014-05-12,7.3613,7.4508,7.3613,7.4296,167791,0
2014-05-13,7.4558,7.4558,7.4171,7.4437,94966,0
2014-05-14,7.4784,7.5067,7.436,7.4784,115800,0
2014-05-15,7.4639,7.4784,7.3969,7.4558,107549,0
2014-05-16,7.4558,7.4714,7.4171,7.4508,94440,0
2014-05-19,7.4296,7.4508,7.4243,7.436,66424,0
2014-05-20,7.4296,7.436,7.3683,7.3683,83181,0
2014-05-21,7.3821,7.41,7.3542,7.3897,48053,0
2014-05-22,7.4437,7.4861,7.4296,7.4639,100681,0
2014-05-23,7.5067,7.5067,7.4558,7.494,92146,0
2014-05-27,7.4714,7.4784,7.3542,7.3743,157479,0
2014-05-28,7.3743,7.3743,7.2588,7.2715,181804,0
2014-05-29,7.252,7.3542,7.252,7.3276,89177,0
2014-05-30,7.3476,7.3476,7.279,7.2998,124399,0
2014-06-02,7.322,7.3406,7.2845,7.322,69040,0
2014-06-03,7.3343,7.3343,7.2715,7.322,57338,0
2014-06-04,7.3276,7.3343,7.279,7.2845,86652,0
2014-06-05,7.3149,7.3476,7.2919,7.3343,87345,0
2014-06-06,7.322,7.3476,7.3149,7.3476,96352,0
2014-06-09,7.3683,7.3743,7.3343,7.3476,106080,0
2014-06-10,7.3406,7.3897,7.322,7.3683,157267,0
2014-06-11,7.3897,7.4508,7.3743,7.4508,128019,0
2014-06-12,7.5263,7.5845,7.4639,7.5774,157155,0
2014-06-13,7.6036,7.6036,7.5539,7.5897,137903,0
2014-06-16,7.6166,7.6512,7.5976,7.6107,125948,0
2014-06-17,7.6107,7.6446,7.52,7.5897,117954,0
2014-06-18,7.5845,7.7083,7.5698,7.6747,155114,0
2014-06-19,7.7003,7.8468,7.6932,7.8468,257661,0
2014-06-20,7.8592,7.9087,7.763,7.7839,210723,0
2014-06-23,7.7774,7.894,7.763,7.8676,180685,0
2014-06-24,7.9087,7.93,7.8319,7.8592,128251,0
2014-06-25,7.8319,7.8396,7.7691,7.818,136355,0
2014-06-26,7.7839,7.8676,7.7839,7.8592,82291,0
2014-06-27,7.8592,7.9358,7.8592,7.9358,121355,0
2014-06-30,7.9358,8.0057,7.9002,7.9856,105457,0
2014-07-01,8.0193,8.1021,7.9775,8.0546,207142,0
2014-07-02,8.0599,8.0886,7.9775,7.9856,137494,0
2014-07-03,7.9856,8.048,7.9642,7.9642,56859,0
2014-07-07,7.9706,8.0133,7.9358,7.9775,93384,0
2014-07-08,8.0133,8.0599,7.9706,7.9911,140758,0
2014-07-09,8.0057,8.1097,7.9911,8.095,177022,0
2014-07-10,8.145,8.1914,8.0599,8.0751,176281,0
2014-07-11,8.1097,8.1365,8.0057,8.0133,108321,0
2014-07-14,7.9911,8.0057,7.9227,7.943,230497,0
2014-07-15,7.9642,7.9775,7.8468,7.8468,146413,0
2014-07-16,7.8933,7.93,7.8387,7.9002,115050,0
2014-07-17,7.9706,8.0265,7.9145,8.0265,150776,0
2014-07-18,8.0203,8.0489,7.9856,8.042,73366,0
2014-07-21,8.042,8.068,7.9775,7.9775,89250,0
2014-07-22,8.0141,8.042,7.943,8.0203,101442,0
2014-07-23,8.042,8.0554,8.0057,8.0554,95675,0
2014-07-24,8.1036,8.1036,8.0057,8.0343,84308,0
2014-07-25,8.068,8.0758,8.0203,8.042,95045,0
2014-07-28,8.0343,8.0758,8.0203,8.0554,73144,0
2014-07-29,8.0825,8.097,8.042,8.0489,89883,0
2014-07-30,8.0489,8.0607,7.9706,7.9982,94921,0
2014-07-31,7.9775,7.9918,7.802,7.802,112106,0
2014-08-01,7.8468,7.9566,7.8237,7.9358,104648,0
2014-08-04,7.9775,7.9982,7.9002,7.9775,74733,0
2014-08-05,7.9642,7.9642,7.7758,7.8173,106129,0
2014-08-06,7.8733,7.9642,7.8592,7.9087,77689,0
2014-08-07,7.9358,7.9706,7.8933,7.9566,103055,0
2014-08-08,7.9501,8.0265,7.9501,7.9918,78081,0
2014-08-11,8.0265,8.1191,8.0141,8.0825,109643,0
2014-08-12,8.0825,8.1385,8.0607,8.0825,80350,0
2014-08-13,8.1115,8.1478,8.0894,8.1322,71583,0
2014-08-14,8.1322,8.1598,7.9849,8.0133,148597,0
2014-08-15,7.9697,8.0133,7.9557,8.0057,100554,0
2014-08-18,8.0334,8.0489,7.9697,8.0193,68790,0
2014-08-19,7.9972,8.1191,7.9911,8.1115,119084,0
2014-08-20,8.068,8.1191,8.0489,8.097,76035,0
2014-08-21,8.0825,8.097,8.0255,8.0554,93804,0
2014-08-22,8.0825,8.0825,8.0057,8.0758,117596,0
2014-08-25,8.0758,8.1115,8.0133,8.0133,130954,0
2014-08-26,8.0489,8.0758,8.0057,8.0133,93928,0
2014-08-27,8.0554,8.0825,8.0334,8.068,74566,0
2014-08-28,8.0894,8.0894,8.042,8.0489,81657,0
2014-08-29,8.0758,8.1036,8.0334,8.0825,95160,0
2014-09-02,8.042,8.068,7.9972,8.0133,93210,0
2014-09-03,8.042,8.0554,8.0193,8.0255,45390,0
2014-09-04,8.0489,8.0894,7.9557,7.9767,153960,0
2014-09-05,7.9697,7.9849,7.9129,7.9501,82776,0
2014-09-08,7.9212,7.9352,7.7149,7.7736,194556,0
2014-09-09,7.7381,7.7864,7.6881,7.7658,202852,0
2014-09-10,7.7658,7.7658,7.6681,7.6681,191912,0
2014-09-11,7.6948,7.6948,7.5902,7.6681,184048,0
2014-09-12,7.6681,7.6753,7.5114,7.5453,104561,0
2014-09-15,7.5453,7.5453,7.4989,7.5114,152222,0
2014-09-16,7.5186,7.5976,7.4989,7.5767,83187,0
2014-09-17,7.5688,7.5976,7.5052,7.5114,106708,0
2014-09-18,7.5186,7.5247,7.446,7.4609,84183,0
2014-09-19,7.4686,7.4753,7.2759,7.3212,219940,0
2014-09-22,7.2903,7.2903,7.064,7.064,283511,0
2014-09-23,7.0585,7.2201,6.8865,7.1778,191681,0
2014-09-24,7.1856,7.1856,7.1144,7.1349,144709,0
2014-09-25,7.1349,7.1349,7.0066,7.0066,173361,0
2014-09-26,7.0434,7.1067,7.0361,7.0993,105946,0
2014-09-29,7.07,7.1218,7.0585,7.0848,132773,0
2014-09-30,7.0848,7.0848,6.9211,6.9211,141363,0
2014-10-01,6.9211,6.9927,6.9154,6.9794,139680,0
2014-10-02,6.943,6.9646,6.8865,6.9287,185569,0
2014-10-03,6.9287,6.9287,6.7943,6.8723,281043,0
2014-10-06,6.8793,6.9008,6.8154,6.8581,147793,0
2014-10-07,6.8373,6.8653,6.7587,6.7729,107993,0
2014-10-08,6.7657,6.9211,6.5317,6.9008,329441,0
2014-10-09,6.908,6.9287,6.7372,6.801,116193,0
2014-10-10,6.8086,6.8086,6.6026,6.6663,190341,0
2014-10-13,6.6736,6.7018,6.5601,6.5882,153155,0
2014-10-14,6.5882,6.7372,6.5102,6.5882,139551,0
2014-10-15,6.5882,6.5882,6.3446,6.5311,274360,0
2014-10-16,6.488,6.6601,6.4592,6.6243,105689,0
2014-10-17,6.6601,6.8391,6.6529,6.6529,79095,0
2014-10-20,6.6529,6.6958,6.574,6.6028,161320,0
2014-10-21,6.6243,6.818,6.6243,6.7963,110183,0
2014-10-22,6.7963,6.8033,6.6958,6.6958,187705,0
2014-10-23,6.6816,6.7032,6.6454,6.6673,173457,0
2014-10-24,6.6383,6.7318,6.6383,6.71,77464,0
2014-10-27,6.6958,6.6958,6.538,6.5812,192860,0
2014-10-28,6.5882,6.6742,6.574,6.6601,119532,0
2014-10-29,6.6454,6.6816,6.5524,6.574,128327,0
2014-10-30,6.5454,6.5454,6.4019,6.4306,270101,0
2014-10-31,6.3158,6.3373,6.2086,6.3229,347602,0
2014-11-03,6.2728,6.3088,6.2512,6.2873,175857,0
2014-11-04,6.2658,6.3158,6.0791,6.108,292302,0
2014-11-05,6.0363,6.108,6.0077,6.029,174657,0
2014-11-06,6.0077,6.108,5.9933,6.0578,315162,0
2014-11-07,6.0938,6.2728,6.0938,6.2584,330290,0
2014-11-10,6.2296,6.2949,6.1282,6.1282,196151,0
2014-11-11,6.099,6.2296,6.099,6.2007,293514,0
2014-11-12,6.215,6.2584,6.1352,6.1642,216346,0
2014-11-13,6.1787,6.2007,6.0051,6.0123,303870,0
2014-11-14,5.9907,6.15,5.9612,6.1062,274361,0
2014-11-17,6.0485,6.215,6.0485,6.215,235844,0
2014-11-18,6.215,6.3093,6.2007,6.2949,273986,0
2014-11-19,6.3093,6.3093,6.1787,6.1859,281481,0
2014-11-20,6.1933,6.2511,6.1787,6.215,245736,0
2014-11-21,6.2876,6.3525,6.2511,6.3164,314296,0
2014-11-24,6.2876,6.3382,6.2584,6.3236,242513,0
2014-11-25,6.3236,6.3598,6.3093,6.3598,178240,0
2014-11-26,6.3309,6.367,6.2876,6.2949,133240,0
2014-11-28,6.208,6.215,5.9612,5.9978,246124,0
2014-12-01,6.0338,6.0485,5.9111,6.0123,250648,0
2014-12-02,5.9907,6.0631,5.9401,6.041,401263,0
2014-12-03,6.041,6.0922,6.0338,6.0485,205521,0
2014-12-04,6.0196,6.1428,5.9761,6.041,460908,0
2014-12-05,6.0051,6.0051,5.8311,5.8746,197222,0
2014-12-08,5.8384,5.8457,5.6861,5.7515,334788,0
2014-12-09,5.708,5.8602,5.7007,5.8602,252751,0
2014-12-10,5.8163,5.8675,5.7283,5.7652,271612,0
2014-12-11,5.7136,5.8016,5.6772,5.6844,126920,0
2014-12-12,5.633,5.6697,5.4939,5.4939,193901,0
2014-12-15,5.5012,5.5305,5.3182,5.3325,417189,0
2014-12-16,5.1863,5.4349,5.1863,5.3325,344843,0
2014-12-17,5.2961,5.5305,5.2375,5.5085,309089,0
2014-12-18,5.633,5.743,5.5818,5.743,379954,0
2014-12-19,5.7575,5.955,5.7575,5.9408,332405,0
2014-12-22,5.9261,5.9261,5.7209,5.7721,550923,0
2014-12-23,5.7575,5.8822,5.7575,5.8675,475925,0
2014-12-24,5.8675,5.9041,5.7868,5.8235,263462,0
2014-12-26,5.8602,5.8893,5.8309,5.8893,229620,0
2014-12-29,5.8602,5.9408,5.8016,5.8456,415191,0
2014-12-30,5.8163,5.8747,5.7943,5.8235,405913,0
2014-12-31,5.8309,5.9187,5.7795,5.9116,296299,0
2015-01-02,5.8747,5.8967,5.8087,5.8822,71385,0
2015-01-05,5.9041,5.9041,5.7868,5.7943,117751,0
2015-01-06,5.8382,5.955,5.8382,5.955,175287,0
2015-01-07,5.9847,6.0432,5.9623,6.0213,117376,0
2015-01-08,6.0797,6.1531,6.0432,6.0868,150575,0
2015-01-09,6.1166,6.1313,6.0579,6.1313,73750,0
2015-01-12,6.1531,6.1604,6.0868,6.1384,109928,0
2015-01-13,6.1312,6.1904,5.9833,5.9909,138887,0
2015-01-14,5.9393,5.9761,5.7914,5.88,195077,0
2015-01-15,5.9463,6.0943,5.9463,6.0575,182846,0
2015-01-16,6.0943,6.2862,6.0943,6.2862,212111,0
2015-01-20,6.301,6.3898,6.2862,6.3823,174570,0
2015-01-21,6.434,6.4856,6.3379,6.4856,179764,0
2015-01-22,6.4856,6.5373,6.3674,6.4632,187070,0
2015-01-23,6.3379,6.4562,6.2787,6.3304,169391,0
2015-01-26,6.3085,6.3379,6.2641,6.3304,176945,0
2015-01-27,6.3898,6.4632,6.36,6.4562,97980,0
2015-01-28,6.4416,6.4632,6.2787,6.2787,75187,0
2015-01-29,6.242,6.2567,6.1236,6.183,103409,0
2015-01-30,6.1754,6.301,6.1682,6.2711,114059,0
2015-02-02,6.2711,6.434,6.2711,6.434,89600,0
2015-02-03,6.4562,6.5227,6.4045,6.4783,178531,0
2015-02-04,6.4856,6.5078,6.36,6.4045,180967,0
2015-02-05,6.3898,6.4929,6.3898,6.4416,115588,0
2015-02-06,6.4045,6.4562,6.323,6.3823,189569,0
2015-02-09,6.3823,6.4632,6.3823,6.4632,112705,0
2015-02-10,6.4111,6.4265,6.3075,6.3516,102456,0
2015-02-11,6.2922,6.2994,6.1807,6.1878,156647,0
2015-02-12,6.2178,6.3075,6.2178,6.2624,85055,0
2015-02-13,6.2697,6.4041,6.2697,6.3594,93495,0
2015-02-17,6.3144,6.3369,6.2846,6.2922,129593,0
2015-02-18,6.2026,6.2922,6.1956,6.2922,86491,0
2015-02-19,6.2105,6.3144,6.2105,6.2551,79770,0
2015-02-20,6.2846,6.4187,6.2551,6.3075,91454,0
2015-02-23,6.3075,6.3369,6.2327,6.2551,151760,0
2015-02-24,6.2846,6.2994,6.225,6.2994,80991,0
2015-02-25,6.2994,6.3963,6.2994,6.3744,101474,0
2015-02-26,6.4041,6.4111,6.3144,6.3443,79877,0
2015-02-27,6.3075,6.4187,6.3075,6.3963,69780,0
2015-03-02,6.4187,6.4414,6.2994,6.3223,76683,0
2015-03-03,6.3144,6.3516,6.2922,6.3144,75608,0
2015-03-04,6.3369,6.3369,6.2476,6.3075,93467,0
2015-03-05,6.3075,6.3223,6.2775,6.2922,47808,0
2015-03-06,6.2178,6.2551,6.0017,6.0241,226286,0
2015-03-09,6.0317,6.0614,5.8976,5.8976,258649,0
2015-03-10,5.8529,5.9867,5.7562,5.7707,179950,0
2015-03-11,5.8081,5.8157,5.7263,5.8081,67951,0
2015-03-12,5.8381,5.9273,5.8006,5.8157,86480,0
2015-03-13,5.8157,5.8309,5.748,5.7703,107937,0
2015-03-16,5.8309,5.8309,5.7329,5.7781,328731,0
2015-03-17,5.7104,5.7931,5.7104,5.7404,69871,0
2015-03-18,5.7255,5.9283,5.6804,5.8755,167159,0
2015-03-19,5.8755,5.8755,5.7931,5.8533,79056,0
2015-03-20,5.8683,5.9959,5.8683,5.981,103276,0
2015-03-23,5.9883,6.0786,5.9586,6.0786,73065,0
2015-03-24,6.086,6.1085,6.0487,6.1085,75461,0
2015-03-25,6.1085,6.1914,6.1085,6.1314,158112,0
2015-03-26,6.1314,6.1839,6.1085,6.1085,106872,0
2015-03-27,6.0562,6.086,6.0188,6.0259,72534,0
2015-03-30,6.0037,6.0487,5.9735,6.0332,84911,0
2015-03-31,5.9883,6.0487,5.9661,5.9959,66330,0
2015-04-01,5.9959,6.1085,5.9883,6.0786,44721,0
2015-04-02,6.0786,6.1463,6.0639,6.1314,80917,0
2015-04-06,6.1612,6.2366,6.1314,6.229,105006,0
2015-04-07,6.2139,6.229,6.1839,6.1839,68153,0
2015-04-08,6.1612,6.1914,6.1085,6.1314,72933,0
2015-04-09,6.1161,6.1612,6.1014,6.1014,40188,0
2015-04-10,6.1236,6.1689,6.1161,6.1612,68141,0
2015-04-13,6.041,6.1761,6.041,6.1537,50042,0
2015-04-14,6.169,6.2297,6.1158,6.1916,74421,0
2015-04-15,6.2144,6.313,6.1764,6.313,111561,0
2015-04-16,6.2975,6.3506,6.29,6.313,89673,0
2015-04-17,6.2752,6.29,6.1764,6.2297,95004,0
2015-04-20,6.2445,6.3208,6.2445,6.2752,87027,0
2015-04-21,6.2827,6.2827,6.2068,6.2068,126796,0
2015-04-22,6.2373,6.2598,6.2068,6.2373,164416,0
2015-04-23,6.2752,6.313,6.2373,6.2827,123507,0
2015-04-24,6.3055,6.3055,6.2068,6.2221,117306,0
2015-04-27,6.2598,6.3359,6.2373,6.29,91573,0
2015-04-28,6.252,6.3962,6.252,6.3738,98566,0
2015-04-29,6.3359,6.4342,6.3359,6.3962,76270,0
2015-04-30,6.3584,6.3659,6.29,6.3208,101866,0
2015-05-01,6.313,6.4112,6.313,6.3738,108599,0
2015-05-04,6.3962,6.4342,6.3659,6.3962,82074,0
2015-05-05,6.3962,6.442,6.381,6.3962,59778,0
2015-05-06,6.3738,6.404,6.313,6.328,66209,0
2015-05-07,6.3359,6.3359,6.252,6.2676,54900,0
2015-05-08,6.29,6.3888,6.29,6.3738,43937,0
2015-05-11,6.3738,6.3888,6.3506,6.3738,76925,0
2015-05-12,6.3277,6.4116,6.3277,6.3811,52983,0
2015-05-13,6.3811,6.4728,6.3811,6.4426,91729,0
2015-05-14,6.4499,6.496,6.4426,6.4499,41611,0
2015-05-15,6.4272,6.4577,6.3964,6.4272,76223,0
2015-05-18,6.4577,6.4577,6.3505,6.3658,192353,0
2015-05-19,6.3505,6.3505,6.2284,6.236,158594,0
2015-05-20,6.2511,6.3049,6.2209,6.2971,60454,0
2015-05-21,6.3277,6.3277,6.2743,6.2743,205574,0
2015-05-22,6.3429,6.3429,6.2971,6.3355,185942,0
2015-05-26,6.2891,6.2891,6.213,6.2511,191755,0
2015-05-27,6.213,6.236,6.1826,6.2284,155716,0
2015-05-28,6.2284,6.2284,6.152,6.2209,99793,0
2015-05-29,6.2209,6.2284,6.1903,6.2284,73277,0
2015-06-01,6.236,6.236,6.1671,6.1748,104564,0
2015-06-02,6.1446,6.2667,6.1446,6.2511,46548,0
2015-06-03,6.2434,6.282,6.2284,6.2511,96962,0
2015-06-04,6.2434,6.2434,6.1597,6.1671,61764,0
2015-06-05,6.1291,6.1597,6.0757,6.152,54435,0
2015-06-08,6.1446,6.1446,6.0984,6.1215,57182,0
2015-06-09,6.1137,6.1977,6.1137,6.1291,97171,0
2015-06-10,6.1597,6.2054,6.1597,6.1826,65495,0
2015-06-11,6.1826,6.2054,6.152,6.1671,56581,0
2015-06-12,6.1056,6.1364,6.1056,6.1133,51367,0
2015-06-15,6.1133,6.121,6.0516,6.121,72123,0
2015-06-16,6.0748,6.1443,5.9822,6.1443,146972,0
2015-06-17,6.1596,6.1828,6.0902,6.1519,137114,0
2015-06-18,6.2441,6.2441,6.1364,6.1905,97416,0
2015-06-19,6.1671,6.1671,6.1133,6.1289,50071,0
2015-06-22,6.1289,6.1289,6.0902,6.0902,66284,0
2015-06-23,6.121,6.121,6.067,6.0825,85789,0
2015-06-24,6.1133,6.1133,6.0283,6.0825,86909,0
2015-06-25,6.0516,6.1133,5.9977,6.0129,99627,0
2015-06-26,5.9977,6.0055,5.8512,5.8974,214294,0
2015-06-29,5.8512,5.9051,5.7972,5.8126,144765,0
2015-06-30,5.8512,5.8974,5.7893,5.8974,157395,0
2015-07-01,5.9051,5.9051,5.7742,5.828,106887,0
2015-07-02,5.7818,5.8355,5.7818,5.8202,93789,0
2015-07-06,5.8052,5.8202,5.7123,5.8052,77960,0
2015-07-07,5.7742,5.7893,5.6736,5.7509,126996,0
2015-07-08,5.6893,5.7279,5.6045,5.6196,66026,0
2015-07-09,5.6583,5.6815,5.6045,5.6196,66548,0
2015-07-10,5.6275,5.6583,5.6196,5.6508,55391,0
2015-07-13,5.6121,5.6736,5.6121,5.6275,79648,0
2015-07-14,5.6736,5.6736,5.6121,5.6196,193065,0
2015-07-15,5.6196,5.6196,5.5266,5.5422,141735,0
2015-07-16,5.5266,5.55,5.4798,5.4798,133097,0
2015-07-17,5.4641,5.4798,5.2773,5.3008,245510,0
2015-07-20,5.1918,5.1997,5.0048,5.0048,320412,0
2015-07-21,4.9894,5.0984,4.9815,4.9894,148643,0
2015-07-22,4.9425,4.9815,4.9037,4.9195,121152,0
2015-07-23,4.9037,4.966,4.7947,4.818,218790,0
2015-07-24,4.8416,4.8416,4.717,4.818,183328,0
2015-07-27,4.8103,4.8882,4.7328,4.7328,172409,0
2015-07-28,4.7402,4.857,4.7328,4.818,128342,0
2015-07-29,4.8103,4.9037,4.7716,4.8647,164314,0
2015-07-30,4.8647,4.8805,4.8026,4.8103,131428,0
2015-07-31,4.8416,4.8805,4.8259,4.8259,86589,0
2015-08-03,4.8416,4.8724,4.7947,4.8026,82332,0
2015-08-04,4.7947,4.857,4.7947,4.8416,311417,0
2015-08-05,4.8416,4.9114,4.8416,4.857,103422,0
2015-08-06,4.7871,4.8724,4.7871,4.8495,153595,0
2015-08-07,4.8416,4.9037,4.7479,4.7479,131554,0
2015-08-10,4.7716,4.9815,4.7637,4.9815,109976,0
2015-08-11,4.974,4.9815,4.8882,4.974,98478,0
2015-08-12,5.0128,5.1997,4.9973,5.1997,148771,0
2015-08-13,5.1601,5.1682,5.0342,5.0342,94835,0
2015-08-14,5.0265,5.0896,4.9949,4.9949,89878,0
2015-08-17,5.0187,5.0658,5.0187,5.0342,88227,0
2015-08-18,5.0108,5.058,5.003,5.0265,65978,0
2015-08-19,5.058,5.0816,5.0342,5.0737,93309,0
2015-08-20,5.1051,5.1997,5.0896,5.176,148227,0
2015-08-21,5.2154,5.2388,5.0501,5.0737,151793,0
2015-08-24,4.9635,5.0501,4.8062,4.8062,137834,0
2015-08-25,4.8928,4.9242,4.6961,4.7119,203912,0
2015-08-26,4.6724,4.7667,4.633,4.6647,150772,0
2015-08-27,4.6409,4.8298,4.6409,4.8143,101957,0
2015-08-28,4.7274,4.9084,4.7274,4.9007,89752,0
2015-08-31,4.8772,4.9162,4.7985,4.9007,62546,0
2015-09-01,4.8613,4.8694,4.7904,4.8218,91276,0
2015-09-02,4.8062,4.8533,4.751,4.8143,89369,0
2015-09-03,4.8062,4.8928,4.7985,4.8378,58223,0
2015-09-04,4.7591,4.7826,4.7274,4.7591,35084,0
2015-09-08,4.8218,4.8298,4.751,4.7904,84665,0
2015-09-09,4.7591,4.8453,4.7197,4.7591,73734,0
2015-09-10,4.7667,4.7667,4.7119,4.7119,85777,0
2015-09-11,4.704,4.7119,4.6175,4.6961,104114,0
2015-09-14,4.6882,4.6961,4.6085,4.6246,67591,0
2015-09-15,4.6005,4.6721,4.6005,4.6563,82542,0
2015-09-16,4.6802,4.8312,4.6802,4.8312,161304,0
2015-09-17,4.8156,4.9508,4.7997,4.8791,82295,0
2015-09-18,4.927,4.927,4.8075,4.8555,124005,0
2015-09-21,4.8395,4.8555,4.7997,4.8474,43847,0
2015-09-22,4.76,4.76,4.6961,4.7121,53774,0
2015-09-23,4.7759,4.7759,4.6563,4.6644,77140,0
2015-09-24,4.7278,4.8075,4.6802,4.7837,189639,0
2015-09-25,4.7759,4.8075,4.7278,4.7759,114704,0
2015-09-28,4.6961,4.7041,4.5767,4.5846,70693,0
2015-09-29,4.5846,4.6005,4.5289,4.5448,89202,0
2015-09-30,4.5686,4.6085,4.5051,4.6085,120359,0
2015-10-01,4.5448,4.6323,4.5132,4.5448,56785,0
2015-10-02,4.6005,4.7201,4.5686,4.6721,116589,0
2015-10-05,4.6961,4.8474,4.6085,4.8474,157816,0
2015-10-06,4.8952,5.0065,4.8791,4.9669,92719,0
2015-10-07,4.9669,5.0464,4.9669,5.0306,65456,0
2015-10-08,5.0226,5.1498,4.9984,5.1021,86942,0
2015-10-09,5.118,5.2136,5.118,5.1974,121364,0
2015-10-12,5.2373,5.2534,5.158,5.1816,66249,0
2015-10-13,5.1021,5.2136,5.1021,5.118,93101,0
2015-10-14,5.134,5.287,5.134,5.2707,84254,0
2015-10-15,5.2707,5.3515,5.2228,5.3515,112836,0
2015-10-16,5.3109,5.3515,5.2549,5.2549,85995,0
2015-10-19,5.2549,5.2549,5.0856,5.0856,156582,0
2015-10-20,5.1584,5.2306,5.1421,5.1743,140295,0
2015-10-21,5.1501,5.1662,5.0856,5.0856,145145,0
2015-10-22,5.1259,5.2228,5.1259,5.1904,38402,0
2015-10-23,5.2466,5.2707,5.1823,5.2549,116564,0
2015-10-26,5.3274,5.3274,5.1743,5.1743,113828,0
2015-10-27,5.1501,5.1904,5.0939,5.1019,143031,0
2015-10-28,5.1662,5.2306,5.0856,5.0939,153471,0
2015-10-29,5.0619,5.0777,4.9651,4.981,160302,0
2015-10-30,4.981,5.0777,4.9328,4.9974,206286,0
2015-11-02,4.9892,5.0052,4.9491,4.9731,158866,0
2015-11-03,4.9491,5.0295,4.9491,5.0215,219208,0
2015-11-04,5.0215,5.0697,4.9166,4.9408,125504,0
2015-11-05,4.9731,4.9731,4.8286,4.8286,125260,0
2015-11-06,4.7961,4.7961,4.7318,4.7318,118058,0
2015-11-09,4.7318,4.7396,4.6835,4.6994,143370,0
2015-11-10,4.7239,4.7239,4.6508,4.6508,96133,0
2015-11-11,4.6261,4.6425,4.5775,4.6098,265327,0
2015-11-12,4.5692,4.6017,4.496,4.5122,173242,0
2015-11-13,4.496,4.5448,4.4717,4.5122,198407,0
2015-11-16,4.5122,4.6017,4.496,4.6017,103503,0
2015-11-17,4.6182,4.6182,4.496,4.5448,104853,0
2015-11-18,4.5122,4.6261,4.4796,4.6182,207619,0
2015-11-19,4.6017,4.6915,4.6017,4.6752,329045,0
2015-11-20,4.6915,4.7482,4.6182,4.6425,230824,0
2015-11-23,4.6508,4.6587,4.6182,4.6182,191288,0
2015-11-24,4.6182,4.7158,4.6182,4.6833,212659,0
2015-11-25,4.6182,4.7077,4.6182,4.6994,43585,0
2015-11-27,4.6017,4.6833,4.6017,4.6668,42849,0
2015-11-30,4.7322,4.7565,4.6994,4.7401,176803,0
2015-12-01,4.7647,4.8543,4.7401,4.8543,148971,0
2015-12-02,4.8052,4.8382,4.7647,4.7974,110600,0
2015-12-03,4.8786,4.8786,4.7891,4.8052,114255,0
2015-12-04,4.8703,4.8952,4.8216,4.8869,164154,0
2015-12-07,4.8703,4.8703,4.6915,4.7565,96631,0
2015-12-08,4.6833,4.6833,4.6425,4.6425,88040,0
2015-12-09,4.766,4.766,4.667,4.6838,101385,0
2015-12-10,4.692,4.7167,4.6838,4.7167,130608,0
2015-12-11,4.7334,4.7334,4.6012,4.6179,96655,0
2015-12-14,4.5681,4.6093,4.4279,4.4447,199945,0
2015-12-15,4.4529,4.5105,4.4447,4.4859,128307,0
2015-12-16,4.5105,4.6093,4.5021,4.5766,114110,0
2015-12-17,4.5355,4.5601,4.4613,4.4613,161290,0
2015-12-18,4.5021,4.6012,4.4529,4.593,254185,0
2015-12-21,4.758,4.7826,4.6589,4.7167,227261,0
2015-12-22,4.6589,4.7084,4.6179,4.692,222278,0
2015-12-23,4.6589,4.8404,4.6589,4.8404,219624,0
2015-12-24,4.8818,4.9229,4.8157,4.8818,152722,0
2015-12-28,4.8651,4.8756,4.8157,4.8404,173873,0
2015-12-29,4.9311,4.9311,4.7084,4.758,218499,0
2015-12-30,4.7497,4.7497,4.6298,4.6343,246841,0
2015-12-31,4.6343,4.8488,4.6302,4.7247,265483,0
2016-01-04,4.766,4.8479,4.6589,4.7747,158829,0
2016-01-05,4.7747,4.8157,4.7334,4.8157,106146,0
2016-01-06,4.758,4.7928,4.7167,4.7497,159567,0
2016-01-07,4.7497,4.8157,4.7209,4.7993,159881,0
2016-01-08,4.7993,4.7993,4.7003,4.7084,118613,0
2016-01-11,4.7413,4.7497,4.494,4.494,205386,0
2016-01-12,4.4772,4.519,4.2103,4.3102,668033,0
2016-01-13,4.3017,4.3772,4.2268,4.2853,149814,0
2016-01-14,4.2687,4.3854,4.2268,4.2687,260397,0
2016-01-15,4.2182,4.2268,4.1599,4.1685,114245,0
2016-01-19,4.2352,4.2352,3.9427,3.9932,133956,0
2016-01-20,3.926,3.9511,3.759,3.9011,230483,0
2016-01-21,3.926,4.0429,3.9094,4.0096,108727,0
2016-01-22,4.0681,4.1348,4.0096,4.1014,103088,0
2016-01-25,4.1431,4.1724,4.0681,4.1014,158570,0
2016-01-26,4.1182,4.2352,4.1182,4.2016,255288,0
2016-01-27,4.2016,4.2679,4.2016,4.2268,100836,0
2016-01-28,4.2102,4.327,4.2102,4.3017,154888,0
2016-01-29,4.3355,4.419,4.3102,4.419,76548,0
2016-02-01,4.3854,4.4442,4.352,4.4356,57788,0
2016-02-02,4.3854,4.3939,4.3435,4.3435,64818,0
2016-02-03,4.3604,4.561,4.3435,4.561,97057,0
2016-02-04,4.6192,4.7197,4.6117,4.6944,84663,0
2016-02-05,4.6528,4.7028,4.5942,4.6944,106883,0
2016-02-08,4.6944,4.9701,4.6944,4.9701,178236,0
2016-02-09,4.8285,4.8616,4.6026,4.6026,172588,0
2016-02-10,4.5604,4.6789,4.4926,4.6789,71980,0
2016-02-11,4.8988,4.8988,4.7346,4.8056,113143,0
2016-02-12,4.8144,4.8144,4.7126,4.7974,78347,0
2016-02-16,4.7296,4.7378,4.6366,4.6366,96709,0
2016-02-17,4.662,4.7634,4.6366,4.7469,92035,0
2016-02-18,4.7469,4.9752,4.7469,4.9752,188964,0
2016-02-19,4.8226,4.8568,4.7668,4.8226,126064,0
2016-02-22,4.8226,4.882,4.7634,4.882,115038,0
2016-02-23,4.941,4.9666,4.8649,4.9666,103064,0
2016-02-24,4.9241,4.9752,4.8732,4.9073,143510,0
2016-02-25,4.9073,4.9919,4.8649,4.941,54567,0
2016-02-26,4.8481,4.9666,4.8481,4.9666,144590,0
2016-02-29,4.9835,5.0088,4.958,4.9835,163490,0
2016-03-01,4.9496,5.0088,4.9156,4.9666,111029,0
2016-03-02,4.9835,5.034,4.9496,5.0097,88758,0
2016-03-03,5.0257,5.2034,5.0257,5.195,148340,0
2016-03-04,5.1696,5.381,5.1696,5.2034,225772,0
2016-03-07,5.3048,5.3896,5.2628,5.364,218147,0
2016-03-08,5.3726,5.3726,5.1525,5.212,220674,0
2016-03-09,5.1865,5.2965,5.1272,5.2965,183507,0
2016-03-10,5.2458,5.3556,5.2458,5.3556,180885,0
2016-03-11,5.3556,5.4485,5.3388,5.381,259456,0
2016-03-14,5.4068,5.5094,5.3127,5.4668,604973,0
2016-03-15,5.4582,5.4582,5.3209,5.3298,137464,0
2016-03-16,5.3298,5.5352,5.3209,5.5094,161926,0
2016-03-17,5.4751,5.6891,5.4751,5.6633,171041,0
2016-03-18,5.6716,5.7747,5.595,5.6377,165735,0
2016-03-21,5.6205,5.6205,5.5008,5.5266,89258,0
2016-03-22,5.5607,5.6035,5.5179,5.595,88961,0
2016-03-23,5.5266,5.5607,5.4324,5.4751,121879,0
2016-03-24,5.5777,5.5777,5.2697,5.3298,162490,0
2016-03-28,5.3298,5.3983,5.3127,5.3983,83413,0
2016-03-29,5.3553,5.5522,5.3553,5.4922,149186,0
2016-03-30,5.4922,5.6035,5.4812,5.5777,191680,0
2016-03-31,5.6377,5.646,5.5617,5.6291,74206,0
2016-04-01,5.5522,5.595,5.4967,5.5607,66759,0
2016-04-04,5.5352,5.5522,5.5,5.5008,46166,0
2016-04-05,5.5266,5.5694,5.5266,5.5522,34727,0
2016-04-06,5.5179,5.5352,5.4751,5.4922,81312,0
2016-04-07,5.595,5.6377,5.5694,5.6035,45579,0
2016-04-08,5.6548,5.7574,5.6035,5.749,180101,0
2016-04-11,5.8174,6.0345,5.7832,6.0313,106863,0
2016-04-12,6.0569,6.1596,5.9969,6.1596,140093,0
2016-04-13,6.1941,6.1941,6.0559,6.1077,148269,0
2016-04-14,6.1249,6.1683,5.9435,5.9435,156023,0
2016-04-15,5.9435,6.1077,5.9307,6.099,84178,0
2016-04-18,6.0472,6.1767,6.0472,6.1683,67327,0
2016-04-19,6.2288,6.4015,6.2288,6.3498,160759,0
2016-04-20,6.315,6.4015,6.0732,6.0732,144413,0
2016-04-21,6.2632,6.4015,6.1164,6.1596,97196,0
2016-04-22,6.1509,6.2203,6.0472,6.0906,92470,0
2016-04-25,6.2026,6.2288,6.1077,6.1164,119675,0
2016-04-26,6.2026,6.2373,6.1164,6.1683,89306,0
2016-04-27,6.1854,6.2976,6.1249,6.1941,137796,0
2016-04-28,6.2203,6.2804,6.1596,6.2547,165052,0
2016-04-29,6.4015,6.4793,6.289,6.3757,206638,0
2016-05-02,6.3928,6.4099,6.2632,6.315,186252,0
2016-05-03,6.3066,6.3236,6.1941,6.2716,123038,0
2016-05-04,6.1683,6.2804,6.0818,6.1596,197498,0
2016-05-05,6.3066,6.3066,6.1767,6.2203,144614,0
2016-05-06,6.2288,6.3584,6.2288,6.2632,257253,0
2016-05-09,6.2288,6.2288,6.0386,6.0732,145825,0
2016-05-10,6.1077,6.2113,6.0732,6.1767,122238,0
2016-05-11,6.2203,6.3066,6.1595,6.3066,163618,0
2016-05-12,6.2454,6.2975,6.1322,6.2193,157746,0
2016-05-13,6.1494,6.2454,6.1494,6.2106,128586,0
2016-05-16,6.2628,6.3267,6.2193,6.228,91418,0
2016-05-17,6.2541,6.3411,6.193,6.3151,127889,0
2016-05-18,6.2454,6.3247,6.0447,6.1058,107698,0
2016-05-19,6.0187,6.1754,6.0098,6.1582,98972,0
2016-05-20,6.0361,6.2454,6.0361,6.2454,65542,0
2016-05-23,6.2107,6.2628,6.1767,6.2368,93407,0
2016-05-24,6.193,6.2454,6.1321,6.1668,139350,0
2016-05-25,6.1842,6.2368,6.1058,6.228,123609,0
2016-05-26,6.3237,6.3237,6.1668,6.1755,65759,0
2016-05-27,6.2107,6.2107,6.1145,6.1145,55819,0
2016-05-31,6.1494,6.3067,6.1494,6.2713,104466,0
2016-06-01,6.3151,6.3151,6.1842,6.2713,65002,0
2016-06-02,6.2368,6.2975,6.2368,6.2627,81709,0
2016-06-03,6.411,6.542,6.411,6.542,216776,0
2016-06-06,6.4983,6.5158,6.3934,6.4286,132440,0
2016-06-07,6.4286,6.4721,6.3764,6.3764,109403,0
2016-06-08,6.5071,6.5739,6.4983,6.5158,140480,0
2016-06-09,6.5856,6.6729,6.4721,6.6465,257289,0
2016-06-10,6.6291,6.7862,6.4983,6.6552,197366,0
2016-06-13,6.6989,6.7601,6.4371,6.4371,200924,0
2016-06-14,6.5343,6.5343,6.3494,6.4549,258633,0
2016-06-15,6.446,6.6222,6.4285,6.5253,110716,0
2016-06-16,6.6046,6.6485,6.3494,6.3666,130730,0
2016-06-17,6.4635,6.5693,6.4196,6.543,164335,0
2016-06-20,6.4989,6.6135,6.4426,6.5871,142006,0
2016-06-21,6.543,6.5517,6.4371,6.4901,109091,0
2016-06-22,6.5606,6.7101,6.5343,6.6837,145081,0
2016-06-23,6.7366,6.7629,6.6309,6.7544,115691,0
2016-06-24,7.001,7.001,6.7144,6.8247,163014,0
2016-06-27,6.8952,7.001,6.7544,6.8247,195494,0
2016-06-28,6.7456,6.8687,6.7456,6.8599,94133,0
2016-06-29,6.8952,7.0449,6.6399,6.7278,298488,0
2016-06-30,6.7719,6.8246,6.6928,6.7278,169739,0
2016-07-01,6.8511,7.0362,6.8511,6.9744,121814,0
2016-07-05,7.0449,7.1328,7.01,7.0185,153733,0
2016-07-06,7.1243,7.2211,7.0449,7.0449,201544,0
2016-07-07,7.0362,7.0404,6.8775,6.9304,100486,0
2016-07-08,6.8952,7.0535,6.8952,6.9744,132784,0
2016-07-11,6.9482,7.0273,6.904,6.9304,118738,0
2016-07-12,6.9482,6.9929,6.8599,6.8952,142162,0
2016-07-13,6.8952,7.0551,6.8952,6.9755,65626,0
2016-07-14,6.9663,7.1971,6.9307,7.0197,161219,0
2016-07-15,7.0108,7.0996,6.9485,7.0905,64011,0
2016-07-18,7.1084,7.1439,7.073,7.1084,56665,0
2016-07-19,7.0108,7.2061,7.0108,7.1439,86142,0
2016-07-20,7.0639,7.0996,6.9218,6.9307,151693,0
2016-07-21,7.0197,7.0996,7.017,7.0996,97716,0
2016-07-22,7.0996,7.1439,7.073,7.1084,74077,0
2016-07-25,7.073,7.073,6.9575,6.9663,97861,0
2016-07-26,7.0285,7.0285,6.9395,6.984,56829,0
2016-07-27,7.1084,7.1084,6.9575,7.0374,125668,0
2016-07-28,7.1084,7.1084,6.9575,6.984,95995,0
2016-07-29,7.0463,7.113,6.9307,7.0551,93631,0
2016-08-01,7.0551,7.0639,7.0065,7.0639,78256,0
2016-08-02,7.1795,7.1795,7.073,7.0905,62912,0
2016-08-03,7.0639,7.1873,7.0197,7.0463,91350,0
2016-08-04,7.0996,7.1882,7.0463,7.0551,79344,0
2016-08-05,7.0463,7.135,7.0463,7.1173,52620,0
2016-08-08,7.1439,7.1936,7.0463,7.0463,70723,0
2016-08-09,7.1706,7.3751,7.0996,7.2685,113285,0
2016-08-10,7.464,7.464,7.2868,7.3485,137381,0
2016-08-11,7.4194,7.4906,7.3498,7.4104,110364,0
2016-08-12,7.4461,7.5349,7.3603,7.455,117864,0
2016-08-15,7.3743,7.3759,7.2132,7.2221,133534,0
2016-08-16,7.2221,7.3475,7.1684,7.2936,172823,0
2016-08-17,7.2936,7.2936,7.1322,7.2042,92070,0
2016-08-18,7.2848,7.2848,7.1591,7.2131,87311,0
2016-08-19,7.1591,7.1926,7.092,7.1503,166081,0
2016-08-22,7.0337,7.1013,6.9801,6.9801,164730,0
2016-08-23,7.0069,7.0342,6.9577,6.989,95172,0
2016-08-24,6.989,6.989,6.8726,6.8726,157935,0
2016-08-25,6.9262,6.9262,6.738,6.756,175691,0
2016-08-26,6.7918,6.9712,6.7918,6.9622,94468,0
2016-08-29,6.9444,6.9712,6.8278,6.9083,78828,0
2016-08-30,6.8546,6.9085,6.6754,6.6935,135162,0
2016-08-31,6.7112,6.7112,6.5679,6.5859,149212,0
2016-09-01,6.5859,6.715,6.5859,6.6305,96620,0
2016-09-02,6.6844,6.9083,6.6844,6.8726,82072,0
2016-09-06,6.9532,7.0515,6.8849,7.0427,132894,0
2016-09-07,7.0786,7.0786,6.9532,6.9718,131994,0
2016-09-08,6.9173,7.0159,6.9083,6.9173,90450,0
2016-09-09,6.8904,6.8904,6.6664,6.6935,98747,0
2016-09-12,6.5769,6.9173,6.4514,6.8995,140878,0
2016-09-13,6.8726,6.8994,6.7202,6.7471,61281,0
2016-09-14,6.8013,6.9008,6.729,6.729,84238,0
2016-09-15,6.7379,6.7471,6.6294,6.6747,156347,0
2016-09-16,6.6837,6.6929,6.5211,6.5482,87720,0
2016-09-19,6.6204,6.7742,6.6204,6.7019,68218,0
2016-09-20,6.7561,6.9552,6.7109,6.729,67286,0
2016-09-21,6.7923,6.946,6.7652,6.9189,152471,0
2016-09-22,7.0367,7.0539,6.946,7.0096,70587,0
2016-09-23,7.0545,7.145,6.9964,7.145,126067,0
2016-09-26,7.1631,7.1814,6.928,7.0636,115225,0
2016-09-27,7.0545,7.0545,6.7833,6.7833,141175,0
2016-09-28,6.8285,7.0096,6.7976,6.9189,115228,0
2016-09-29,6.8738,6.9914,6.8013,6.9008,105609,0
2016-09-30,6.937,7.1271,6.869,6.9824,159504,0
2016-10-03,6.964,7.1,6.937,6.9824,84875,0
2016-10-04,6.8377,6.8557,6.6115,6.6294,270104,0
2016-10-05,6.6929,6.7742,6.6386,6.6747,183127,0
2016-10-06,6.6204,6.7379,6.5844,6.6565,112005,0
2016-10-07,6.7833,6.8285,6.6294,6.7109,127447,0
2016-10-10,6.729,6.9189,6.72,6.8557,80853,0
2016-10-11,6.8557,6.8648,6.7471,6.7651,76058,0
2016-10-12,6.7379,6.91,6.6656,6.7561,175197,0
2016-10-13,6.7835,6.8017,6.683,6.7743,113027,0
2016-10-14,6.7013,6.7863,6.7013,6.7104,72148,0
2016-10-17,6.6922,6.7561,6.6557,6.6739,97189,0
2016-10-18,6.747,6.9571,6.747,6.9114,86910,0
2016-10-19,6.9935,7.1213,6.8841,7.0025,174361,0
2016-10-20,7.0484,7.1305,6.948,7.1124,88010,0
2016-10-21,7.1305,7.2583,7.0039,7.2035,191297,0
2016-10-24,7.2583,7.2583,7.1397,7.2218,131530,0
2016-10-25,7.176,7.2218,7.1305,7.1671,93284,0
2016-10-26,7.1305,7.2218,7.0757,7.1032,61306,0
2016-10-27,7.1213,7.1579,7.0849,7.1579,37451,0
2016-10-28,7.1854,7.2491,7.0757,7.1213,115024,0
2016-10-31,7.1579,7.24,7.1579,7.176,76416,0
2016-11-01,7.2218,7.2583,7.1305,7.176,122536,0
2016-11-02,7.176,7.199,7.1213,7.1487,67799,0
2016-11-03,7.1671,7.1854,7.0575,7.1213,51129,0
2016-11-04,7.1305,7.1579,7.0484,7.1124,119956,0
2016-11-07,7.0757,7.1671,6.9662,6.9923,81953,0
2016-11-08,7.0301,7.1487,6.9753,6.9753,73527,0
2016-11-09,7.1671,7.2491,7.1032,7.1397,102398,0
2016-11-10,7.1674,7.2134,6.8725,6.9369,127904,0
2016-11-11,6.9831,7.0568,6.4672,6.5684,234635,0
2016-11-14,6.4948,6.5499,6.0157,6.338,293509,0
2016-11-15,6.2736,6.7527,6.2736,6.5775,195320,0
2016-11-16,6.5961,6.679,6.486,6.6053,121371,0
2016-11-17,6.6882,6.7527,6.5223,6.5223,121567,0
2016-11-18,6.4395,6.587,6.4395,6.5223,83822,0
2016-11-21,6.3932,6.6606,6.2645,6.5499,109529,0
2016-11-22,6.6237,6.6697,6.5594,6.6606,95690,0
2016-11-23,6.5316,6.6237,6.4188,6.4718,234038,0
2016-11-25,6.4762,6.6053,6.3104,6.4046,57005,0
2016-11-28,6.4028,6.6319,6.3842,6.458,118228,0
2016-11-29,6.1999,6.4948,6.1999,6.4395,112189,0
2016-11-30,6.4028,6.4948,6.3365,6.458,123256,0
2016-12-01,6.4948,6.5499,6.338,6.338,76536,0
2016-12-02,6.3932,6.5684,6.338,6.4854,98458,0
2016-12-05,6.4485,6.524,6.3565,6.4304,111104,0
2016-12-06,6.4854,6.4854,6.4028,6.4209,37484,0
2016-12-07,6.4584,6.5792,6.4209,6.4676,161149,0
2016-12-08,6.4026,6.4398,6.2815,6.2815,197754,0
2016-12-09,6.2629,6.3744,6.2,6.2535,214117,0
2016-12-12,6.1698,6.3371,6.1698,6.3,160176,0
2016-12-13,6.272,6.3558,6.2629,6.3278,85650,0
2016-12-14,6.3094,6.3838,6.235,6.2442,108300,0
2016-12-15,6.1419,6.2162,6.0859,6.1419,169851,0
2016-12-16,6.1883,6.235,6.1139,6.1604,164563,0
2016-12-19,6.2815,6.3188,6.1676,6.235,95446,0
2016-12-20,6.0953,6.3178,6.0953,6.2442,150313,0
2016-12-21,6.235,6.2442,6.1791,6.1883,61219,0
2016-12-22,6.2071,6.2442,6.1232,6.1692,61432,0
2016-12-23,6.1419,6.2205,6.1419,6.1512,75332,0
2016-12-27,6.1883,6.2629,6.1698,6.2255,67288,0
2016-12-28,6.1883,6.3558,6.1883,6.2255,77256,0
2016-12-29,6.2535,6.3651,6.2071,6.3,157221,0
2016-12-30,6.2442,6.3651,6.1976,6.2071,74524,0
2017-01-03,6.2162,6.3188,6.2162,6.3188,73045,0
2017-01-04,6.3188,6.4398,6.3188,6.4397,82582,0
2017-01-05,6.5048,6.6012,6.4584,6.5512,103920,0
2017-01-06,6.4955,6.6164,6.4117,6.6164,78260,0
2017-01-09,6.6071,6.6071,6.3746,6.4584,144848,0
2017-01-10,6.4397,6.5233,6.4026,6.514,59387,0
2017-01-11,6.4488,6.542,6.4397,6.4768,71554,0
2017-01-12,6.4956,6.5707,6.4956,6.5425,67416,0
2017-01-13,6.5237,6.6643,6.5237,6.6643,64221,0
2017-01-17,6.6643,6.6643,6.5613,6.6643,62332,0
2017-01-18,6.6456,6.6456,6.4956,6.4956,67469,0
2017-01-19,6.5143,6.5707,6.4768,6.5518,40243,0
2017-01-20,6.5237,6.572,6.5097,6.5237,20597,0
2017-01-23,6.5143,6.6081,6.5143,6.5893,53984,0
2017-01-24,6.5988,6.6737,6.5799,6.5988,53735,0
2017-01-25,6.5613,6.6456,6.5148,6.5799,121636,0
2017-01-26,6.5332,6.5613,6.4206,6.4956,81311,0
2017-01-27,6.4583,6.505,6.4487,6.505,63970,0
2017-01-30,6.505,6.5237,6.4805,6.505,35807,0
2017-01-31,6.5237,6.5613,6.4768,6.5518,97415,0
2017-02-01,6.5425,6.5613,6.4675,6.5613,57201,0
2017-02-02,6.5613,6.5799,6.5332,6.5799,51109,0
2017-02-03,6.5332,6.5864,6.5237,6.5425,76396,0
2017-02-06,6.5799,6.6081,6.5332,6.5893,94415,0
2017-02-07,6.5613,6.6081,6.5518,6.5613,44756,0
2017-02-08,6.6081,6.6174,6.5425,6.5707,97566,0
2017-02-09,6.6084,6.6084,6.4856,6.5045,93103,0
2017-02-10,6.4951,6.58,6.4951,6.5423,48425,0
2017-02-13,6.5139,6.5894,6.5139,6.5894,79683,0
2017-02-14,6.5707,6.5865,6.4196,6.4856,186766,0
2017-02-15,6.4291,6.5329,6.4291,6.5233,81276,0
2017-02-16,6.5233,6.599,6.4384,6.4761,101556,0
2017-02-17,6.4761,6.5044,6.4007,6.4574,92475,0
2017-02-21,6.41,6.5139,6.3939,6.4856,108562,0
2017-02-22,6.5139,6.5612,6.4479,6.5612,96596,0
2017-02-23,6.6178,6.6273,6.5612,6.5612,128665,0
2017-02-24,6.5894,6.5894,6.4856,6.5329,56434,0
2017-02-27,6.5329,6.5831,6.4291,6.4384,99960,0
2017-02-28,6.4951,6.5139,6.4384,6.4668,68609,0
2017-03-01,6.4479,6.5423,6.4196,6.5045,60734,0
2017-03-02,6.4951,6.5139,6.3817,6.4196,99027,0
2017-03-03,6.4574,6.4716,6.3817,6.4384,85402,0
2017-03-06,6.4291,6.4951,6.3817,6.3913,74438,0
2017-03-07,6.41,6.4338,6.3347,6.3347,55312,0
2017-03-08,6.3913,6.3913,6.3347,6.3347,41758,0
2017-03-09,6.3249,6.3299,6.2781,6.2873,40078,0
2017-03-10,6.3064,6.3631,6.3064,6.3533,33242,0
2017-03-13,6.2968,6.3817,6.2968,6.3347,55188,0
2017-03-14,6.3157,6.4196,6.2781,6.2781,67873,0
2017-03-15,6.4206,6.5348,6.3322,6.4302,66248,0
2017-03-16,6.5632,6.5632,6.3921,6.4397,40810,0
2017-03-17,6.4967,6.5348,6.4397,6.5348,66927,0
2017-03-20,6.5443,6.5632,6.4786,6.5348,53900,0
2017-03-21,6.5538,6.5918,6.4491,6.4967,81021,0
2017-03-22,6.5158,6.5719,6.4777,6.5443,56787,0
2017-03-23,6.5538,6.5538,6.4777,6.4872,38913,0
2017-03-24,6.4872,6.5918,6.4824,6.5158,66486,0
2017-03-27,6.5253,6.5918,6.5158,6.5823,73413,0
2017-03-28,6.5729,6.5875,6.4682,6.5443,53798,0
2017-03-29,6.5443,6.5918,6.5348,6.5729,52920,0
2017-03-30,6.5729,6.5918,6.5538,6.5823,61506,0
2017-03-31,6.5918,6.6965,6.5632,6.6013,114740,0
2017-04-03,6.6013,6.725,6.5538,6.5823,86913,0
2017-04-04,6.5918,6.6395,6.5918,6.6109,52635,0
2017-04-05,6.5823,6.67,6.5823,6.6395,72087,0
2017-04-06,6.6298,6.6679,6.6109,6.6395,58391,0
2017-04-07,6.6679,6.7536,6.6679,6.7155,117683,0
2017-04-10,6.7441,6.7726,6.706,6.7345,102027,0
2017-04-11,6.7729,6.8783,6.7729,6.8112,106434,0
2017-04-12,6.8112,6.8854,6.8016,6.8304,82678,0
2017-04-13,6.8686,6.9261,6.7919,6.8304,86167,0
2017-04-17,6.8304,6.9836,6.7919,6.7919,68794,0
2017-04-18,6.8016,6.9261,6.8016,6.9166,54680,0
2017-04-19,6.9261,6.9261,6.7633,6.7861,60032,0
2017-04-20,6.7825,6.9357,6.7825,6.8686,62571,0
2017-04-21,6.9357,6.9644,6.8591,6.8591,47309,0
2017-04-24,6.8398,6.8495,6.7729,6.7919,57822,0
2017-04-25,6.7537,6.8304,6.6005,6.6005,146732,0
2017-04-26,6.6005,6.7345,6.6005,6.7345,73592,0
2017-04-27,6.7825,6.7825,6.6388,6.6866,59884,0
2017-04-28,6.6866,6.7345,6.6578,6.7345,52520,0
2017-05-01,6.7442,6.8251,6.6578,6.6866,105800,0
2017-05-02,6.6866,6.7633,6.677,6.7154,54396,0
2017-05-03,6.7345,6.7633,6.6985,6.7633,76171,0
2017-05-04,6.7058,6.7058,6.61,6.6388,74790,0
2017-05-05,6.6578,6.7154,6.61,6.6578,88227,0
2017-05-08,6.677,6.7537,6.6675,6.7537,47108,0
2017-05-09,6.7345,6.7345,6.677,6.6866,75206,0
2017-05-10,6.7058,6.7825,6.7058,6.7442,57018,0
2017-05-11,6.8207,6.8207,6.7442,6.7919,56402,0
2017-05-12,6.8499,6.8499,6.7438,6.7534,44253,0
2017-05-15,6.8209,6.8209,6.7341,6.7534,70490,0
2017-05-16,6.7534,6.8066,6.7244,6.7631,49031,0
2017-05-17,6.8113,6.8499,6.7824,6.8162,61245,0
2017-05-18,6.8209,6.8402,6.7631,6.7631,41078,0
2017-05-19,6.8017,6.8788,6.7919,6.8402,79502,0
2017-05-22,6.8499,6.9454,6.8499,6.8499,44662,0
2017-05-23,6.9463,6.9463,6.8684,6.8885,91894,0
2017-05-24,6.9367,6.9463,6.8788,6.9271,45328,0
2017-05-25,6.9174,6.9753,6.8307,6.8931,71223,0
2017-05-26,6.8885,6.9753,6.8307,6.8788,62826,0
2017-05-30,6.8499,6.9463,6.7245,6.7438,78706,0
2017-05-31,6.6569,6.8788,6.5605,6.7824,217642,0
2017-06-01,6.7919,6.8595,6.7534,6.7728,76839,0
2017-06-02,6.8017,6.8499,6.7872,6.8017,61443,0
2017-06-05,6.8017,6.8595,6.7148,6.7148,173945,0
2017-06-06,6.7534,6.8113,6.7244,6.7824,167080,0
2017-06-07,6.7438,6.8017,6.6377,6.6763,144783,0
2017-06-08,6.6763,6.7052,6.6087,6.628,129448,0
2017-06-09,6.5702,6.6858,6.5605,6.5702,140302,0
2017-06-12,6.5797,6.6473,6.5797,6.6473,36792,0
2017-06-13,6.6377,6.7438,6.6377,6.7438,24712,0
2017-06-14,6.8021,6.8021,6.6008,6.6028,94922,0
2017-06-15,6.5981,6.6077,6.5203,6.5203,65625,0
2017-06-16,6.5105,6.5785,6.5105,6.5592,42947,0
2017-06-19,6.5592,6.6174,6.5592,6.6174,43710,0
2017-06-20,6.5785,6.6223,6.5493,6.5493,36238,0
2017-06-21,6.5105,6.5882,6.5105,6.5221,54724,0
2017-06-22,6.5301,6.6369,6.5204,6.5981,67571,0
2017-06-23,6.6563,6.6731,6.6076,6.6661,45013,0
2017-06-26,6.7049,6.7049,6.6465,6.6661,46062,0
2017-06-27,6.6466,6.7146,6.6369,6.6369,26764,0
2017-06-28,6.6661,6.6698,6.6272,6.6349,52178,0
2017-06-29,6.6951,6.6951,6.5981,6.6025,36669,0
2017-06-30,6.6466,6.6466,6.5622,6.5689,111263,0
2017-07-03,6.5592,6.6272,6.5397,6.5785,23980,0
2017-07-05,6.5689,6.5981,6.5549,6.5689,39644,0
2017-07-06,6.6661,6.6661,6.5203,6.5785,69816,0
2017-07-07,6.5397,6.5882,6.5009,6.5301,80359,0
2017-07-10,6.6272,6.6369,6.5493,6.5981,51277,0
2017-07-11,6.5882,6.6113,6.5301,6.5592,114146,0
2017-07-12,6.5785,6.6758,6.5785,6.6077,43501,0
2017-07-13,6.6077,6.6567,6.6077,6.6077,25585,0
2017-07-14,6.6567,6.6716,6.598,6.6371,26343,0
2017-07-17,6.6175,6.6957,6.6175,6.6371,44188,0
2017-07-18,6.686,6.6958,6.6371,6.6567,35153,0
2017-07-19,6.7252,6.7252,6.6665,6.686,53917,0
2017-07-20,6.686,6.7742,6.686,6.7546,45245,0
2017-07-21,6.8524,6.8524,6.7546,6.8328,70400,0
2017-07-24,6.8427,6.8427,6.7643,6.7839,38441,0
2017-07-25,6.8427,6.8524,6.818,6.8422,36774,0
2017-07-26,6.8328,6.9112,6.7845,6.8524,104541,0
2017-07-27,6.8721,6.8721,6.7937,6.8052,42972,0
2017-07-28,6.8427,6.8524,6.7643,6.7839,129378,0
2017-07-31,6.7643,6.8217,6.7643,6.8217,20063,0
2017-08-01,6.8036,6.8231,6.7838,6.8231,24463,0
2017-08-02,6.8231,6.8231,6.7643,6.7839,57666,0
2017-08-03,6.7839,6.8231,6.7839,6.8036,58422,0
2017-08-04,6.8427,6.8427,6.7252,6.7546,60253,0
2017-08-07,6.7839,6.7839,6.7056,6.735,48038,0
2017-08-08,6.7643,6.7643,6.7056,6.7448,39089,0
2017-08-09,6.8427,6.8427,6.7252,6.7839,107019,0
2017-08-10,6.8427,6.8818,6.7546,6.8036,51381,0
2017-08-11,6.8524,7.0776,6.7056,6.8916,203910,0
2017-08-14,7.0581,7.0581,6.7839,6.8524,63694,0
2017-08-15,6.882,6.9018,6.7046,6.8032,77868,0
2017-08-16,6.8426,6.8426,6.7154,6.813,30718,0
2017-08-17,6.8229,6.8623,6.7539,6.8426,24095,0
2017-08-18,6.8229,6.8426,6.7736,6.8229,42370,0
2017-08-21,6.8229,6.8623,6.7688,6.8623,34557,0
2017-08-22,6.8229,6.8524,6.7637,6.813,24067,0
2017-08-23,6.8524,6.8919,6.8229,6.8919,37537,0
2017-08-24,6.8919,6.8919,6.7835,6.8722,25820,0
2017-08-25,6.9018,6.9507,6.813,6.8524,80628,0
2017-08-28,6.8919,7.0004,6.8919,6.9463,58262,0
2017-08-29,6.9905,6.9905,6.8864,6.9708,63476,0
2017-08-30,6.9806,6.9806,6.8919,6.9313,14900,0
2017-08-31,6.9313,6.9708,6.9018,6.9412,73842,0
2017-09-01,6.9412,7.0004,6.9411,7.0004,67194,0
2017-09-05,7.0004,7.0912,6.951,6.9708,107404,0
2017-09-06,7.1088,7.1088,6.9018,6.9018,44789,0
2017-09-07,6.9215,7.0496,6.9215,7.0496,84312,0
2017-09-08,7.0694,7.0978,6.9609,6.9708,42783,0
2017-09-11,6.9412,6.9806,6.9382,6.9619,34944,0
2017-09-12,6.9603,7.02,6.9603,7.0152,37270,0
2017-09-13,6.9609,7.0751,6.951,6.9708,67735,0
2017-09-14,6.9211,7.0502,6.9112,7.0502,56448,0
2017-09-15,7.1098,7.1098,6.9708,7.0006,54000,0
2017-09-18,7.0601,7.0601,6.9311,6.9607,55700,0
2017-09-19,6.9509,7.0204,6.9509,7.0006,45532,0
2017-09-20,7.0006,7.0006,6.9608,6.9807,43617,0
2017-09-21,6.9708,6.9708,6.9211,6.9509,26446,0
2017-09-22,6.9509,6.9797,6.9013,6.9509,143847,0
2017-09-25,7.0105,7.0204,6.9443,7.0105,69689,0
2017-09-26,7.0204,7.0204,6.9311,6.9807,62272,0
2017-09-27,6.9509,6.9807,6.9311,6.9807,86808,0
2017-09-28,7.0204,7.0304,6.9311,7.0304,45946,0
2017-09-29,6.9807,7.0155,6.9112,6.941,105341,0
2017-10-02,6.9112,6.9804,6.9013,6.9559,71332,0
2017-10-03,7.0006,7.0006,6.9311,6.9807,46267,0
2017-10-04,6.941,6.9797,6.9388,6.9692,21737,0
2017-10-05,6.9608,6.9628,6.9509,6.9608,21551,0
2017-10-06,6.9509,6.9827,6.9311,6.9708,25658,0
2017-10-09,7.0502,7.0502,6.9509,7.0403,43288,0
2017-10-10,7.0204,7.0304,6.9807,6.9906,46202,0
2017-10-11,6.9807,7.0403,6.9708,7.0109,43718,0
2017-10-12,7.0006,7.0403,6.9817,7.0304,59130,0
2017-10-13,7.0204,7.0899,7.0204,7.08,57734,0
2017-10-16,7.08,7.1499,7.08,7.09,110226,0
2017-10-17,7.05,7.13,6.98,7.04,60683,0
2017-10-18,7.04,7.1096,7.01,7.05,40120,0
2017-10-19,7.02,7.07,7.01,7.02,27523,0
2017-10-20,7.09,7.09,7,7,50645,0
2017-10-23,7.06,7.06,7,7.06,20861,0
2017-10-24,7.09,7.1,7.01,7.05,14798,0
2017-10-25,7.11,7.11,6.96,6.9852,117407,0
2017-10-26,6.96,7.0099,6.91,6.92,47591,0
2017-10-27,6.95,6.9879,6.85,6.92,76921,0
2017-10-30,6.97,6.97,6.85,6.92,50659,0
2017-10-31,6.9,7.14,6.8,7.06,154864,0
2017-11-01,7,7.015,6.95,6.96,69182,0
2017-11-02,6.95,6.99,6.91,6.935,25909,0
2017-11-03,6.95,7.1,6.84,6.84,104213,0
2017-11-06,6.84,7,6.84,6.91,82445,0
2017-11-07,6.95,6.95,6.8901,6.934,19613,0
2017-11-08,6.94,6.95,6.8801,6.93,63612,0
2017-11-09,6.95,7.02,6.8701,6.98,43395,0
2017-11-10,6.85,6.94,6.85,6.9085,49600,0
