Date,Open,High,Low,Close,Volume,OpenInt
2011-05-02,10.19,10.19,9.839,10.057,40394,0
2011-05-03,9.917,10.078,9.875,9.958,39039,0
2011-05-04,9.875,9.903,9.2515,9.658,68106,0
2011-05-05,9.476,9.588,9.2444,9.3356,37125,0
2011-05-06,9.4621,9.945,9.1394,9.595,57162,0
2011-05-09,9.805,9.973,9.595,9.644,16281,0
2011-05-10,9.805,9.805,9.2095,9.3985,15678,0
2011-05-11,9.476,9.805,9.2095,9.3145,18466,0
2011-05-12,9.777,9.777,9.2655,9.2795,14608,0
2011-05-13,9.4472,9.4472,9.1045,9.3845,11773,0
2011-05-16,9.665,9.665,9.4196,9.518,20131,0
2011-05-17,9.4968,9.623,9.1325,9.2444,38125,0
2011-05-18,9.3776,9.3776,9.0764,9.3285,35024,0
2011-05-19,9.692,9.692,9.1815,9.3145,113844,0
2011-05-20,9.2515,9.4333,9.1815,9.3005,29580,0
2011-05-23,9.4266,9.4266,9.1114,9.2164,70336,0
2011-05-24,9.3145,9.552,9.0904,9.4472,75073,0
2011-05-25,9.4899,10.155,9.4196,9.609,170001,0
2011-05-26,9.665,9.735,9.539,9.559,32658,0
2011-05-27,9.559,9.692,9.3356,9.58,34724,0
2011-05-31,9.756,9.756,9.3215,9.469,17297,0
2011-06-01,9.504,9.552,9.3145,9.3776,13794,0
2011-06-02,9.637,9.637,9.2935,9.2935,12958,0
2011-06-03,9.4621,9.476,9.2375,9.4266,6395,0
2011-06-06,9.2725,9.609,9.2515,9.4126,15146,0
2011-06-07,9.2795,9.4333,9.2725,9.4333,5613,0
2011-06-08,9.4333,9.4333,9.0764,9.3145,15098,0
2011-06-09,9.3005,9.545,8.9433,9.0134,33385,0
2011-06-10,9.0274,9.3845,8.5371,8.7402,38818,0
2011-06-13,8.7542,8.9573,7.3676,8.0119,80718,0
2011-06-14,8.4041,8.4041,7.8508,8.341,17387,0
2011-06-15,8.0539,8.194,8.0119,8.194,13021,0
2011-06-16,8.313,8.4251,7.0034,7.3536,57608,0
2011-06-17,8.0469,8.0469,7.2835,7.7107,12790,0
2011-06-20,7.5286,8.0469,6.8283,7.7668,49883,0
2011-06-21,8.0119,8.0119,7.3395,7.6337,27951,0
2011-06-22,7.9629,7.9629,7.4867,7.6477,4284,0
2011-06-23,7.7598,7.8368,7.2485,7.6758,13522,0
2011-06-24,7.3186,7.8648,7.1645,7.1925,24290,0
2011-06-27,8.7193,10.751,8.5441,10.204,724086,0
2011-06-28,10.68,10.68,9.3496,9.735,445362,0
2011-06-29,9.854,10.456,9.602,10.225,255299,0
2011-06-30,10.435,10.435,9.637,9.756,152063,0
2011-07-01,9.735,10.295,9.4899,10.057,109574,0
2011-07-05,10.365,10.492,9.994,10.155,104704,0
2011-07-06,10.141,10.393,9.951,10.071,106811,0
2011-07-07,10.33,10.33,10.036,10.295,90751,0
2011-07-08,10.183,11.513,10.162,11.345,658982,0
2011-07-11,11.639,13.005,11.254,12.62,1509141,0
2011-07-12,12.957,13.097,12.214,12.508,965004,0
2011-07-13,12.677,13.195,11.983,12.116,765399,0
2011-07-14,12.522,12.795,12.095,12.592,502235,0
2011-07-15,12.844,13.237,12.361,13.237,471616,0
2011-07-18,12.97,13.902,12.957,13.663,623238,0
2011-07-19,13.902,13.986,11.324,12.186,1773106,0
2011-07-20,12.529,12.921,11.913,12.501,374960,0
2011-07-21,12.501,12.571,11.983,12.361,194723,0
2011-07-22,12.256,12.284,11.843,12.046,200409,0
2011-07-25,11.822,12.487,11.598,11.927,229473,0
2011-07-26,11.836,12.256,11.703,11.898,157806,0
2011-07-27,11.758,11.801,11.416,11.675,106374,0
2011-07-28,11.696,12.067,10.884,11.038,189367,0
2011-07-29,10.869,11.402,10.505,11.331,340844,0
2011-08-01,11.563,11.625,10.862,11.205,100662,0
2011-08-02,11.205,11.331,10.862,11.086,76519,0
2011-08-03,11.045,11.164,10.232,11.121,182884,0
2011-08-04,10.995,11.178,9.98,10.351,230591,0
2011-08-05,10.337,10.484,9.2095,9.658,293657,0
2011-08-08,9.1114,9.644,8.4671,8.8313,195640,0
2011-08-09,8.9504,11.38,8.4671,10.82,363195,0
2011-08-10,10.435,10.995,9.98,10.575,122574,0
2011-08-11,9.945,11.164,9.651,10.792,64341,0
2011-08-12,10.729,10.918,10.547,10.68,40446,0
2011-08-15,10.533,10.995,10.365,10.589,36011,0
2011-08-16,10.33,11.528,10.19,10.792,129595,0
2011-08-17,10.974,11.143,10.274,10.632,74206,0
2011-08-18,10.33,10.33,9.938,10.085,66013,0
2011-08-19,9.4541,10.47,9.4541,10.288,54838,0
2011-08-22,10.477,10.477,9.706,9.854,60355,0
2011-08-23,9.861,10.211,9.4196,9.784,96507,0
2011-08-24,9.798,9.958,9.798,9.861,24950,0
2011-08-25,10.015,11.521,9.609,11.233,319770,0
2011-08-26,10.925,12.004,10.925,11.836,271611,0
2011-08-29,12.081,12.081,11.276,11.521,153673,0
2011-08-30,11.262,11.772,11.051,11.437,75509,0
2011-08-31,11.451,11.632,10.855,11.079,113591,0
2011-09-01,11.031,11.031,10.652,10.765,48649,0
2011-09-02,10.694,11.191,10.645,10.862,46774,0
2011-09-06,10.645,11.247,10.379,11.017,84754,0
2011-09-07,11.157,11.661,11.136,11.297,93927,0
2011-09-08,11.304,11.304,10.96,11.128,50574,0
2011-09-09,10.925,10.995,10.155,10.344,132208,0
2011-09-12,10.4,10.673,10.267,10.323,68261,0
2011-09-13,10.295,10.645,10.162,10.407,62102,0
2011-09-14,10.267,10.855,9.973,10.281,112515,0
2011-09-15,10.456,10.596,10.176,10.449,60952,0
2011-09-16,10.505,10.505,9.958,10.091,97734,0
2011-09-19,10.091,10.344,9.847,10.064,129109,0
2011-09-20,10.246,10.246,9.595,9.903,84804,0
2011-09-21,9.818,10.19,9.699,10.078,178236,0
2011-09-22,9.868,9.917,9.4541,9.644,228713,0
2011-09-23,9.812,10.463,9.805,10.022,132716,0
2011-09-26,10.022,10.141,9.812,9.91,63261,0
2011-09-27,9.91,10.134,9.875,9.98,616222,0
2011-09-28,10.071,10.071,9.805,9.91,137159,0
2011-09-29,10.071,10.071,9.805,9.875,74337,0
2011-09-30,9.917,9.917,9.4899,9.4968,116292,0
2011-10-03,9.588,9.588,8.9293,8.9293,159851,0
2011-10-04,8.7613,8.8803,8.4742,8.7122,182483,0
2011-10-05,8.8243,9.3496,8.8243,8.9924,86241,0
2011-10-06,9.0204,9.518,8.9293,9.469,62535,0
2011-10-07,9.573,9.623,9.2164,9.3285,32955,0
2011-10-10,9.3845,9.805,9.2235,9.692,101609,0
2011-10-11,9.4899,9.735,9.4541,9.678,48074,0
2011-10-12,9.791,9.805,9.58,9.616,47748,0
2011-10-13,9.588,9.588,9.2025,9.2164,71143,0
2011-10-14,9.4056,10.12,9.3985,9.644,227435,0
2011-10-17,9.616,9.805,9.3145,9.735,61397,0
2011-10-18,9.756,9.854,9.4621,9.4621,113067,0
2011-10-19,9.525,9.609,9.1465,9.2095,123139,0
2011-10-20,9.1605,9.469,8.9083,9.469,53832,0
2011-10-21,9.735,10.134,9.672,9.931,249204,0
2011-10-24,9.965,10.134,9.798,9.812,75048,0
2011-10-25,9.545,9.896,9.4829,9.588,94821,0
2011-10-26,9.742,10.091,9.4899,9.958,134269,0
2011-10-27,10.155,10.449,9.868,9.951,140223,0
2011-10-28,9.832,10.68,9.63,10.561,358237,0
2011-10-31,10.547,10.995,10.365,10.715,301129,0
2011-11-01,10.232,10.701,9.98,10.449,196148,0
2011-11-02,10.575,10.855,9.805,10.625,286188,0
2011-11-03,10.834,11.675,10.54,11.506,1054773,0
2011-11-04,12.046,12.067,10.043,10.26,1143662,0
2011-11-07,10.211,10.505,9.63,10.344,293059,0
2011-11-08,10.428,10.505,10.19,10.386,80509,0
2011-11-09,10.071,10.113,9.735,9.805,91214,0
2011-11-10,9.805,10.148,9.665,9.951,82133,0
2011-11-11,10.148,10.393,9.973,10.204,82961,0
2011-11-14,10.232,10.393,10.078,10.12,31660,0
2011-11-15,10.085,10.141,9.847,10.015,57381,0
2011-11-16,10.015,10.071,9.805,9.825,66346,0
2011-11-17,9.818,9.818,9.1394,9.3285,120410,0
2011-11-18,9.1465,9.665,9.1465,9.525,45170,0
2011-11-21,9.3916,9.4472,9.1114,9.3005,102490,0
2011-11-22,9.3005,9.3005,8.9013,8.9993,50477,0
2011-11-23,8.8453,8.9853,8.7682,8.8453,91316,0
2011-11-25,8.8594,8.9293,8.7542,8.7542,16728,0
2011-11-28,9.0694,9.3845,8.8313,8.9853,39915,0
2011-11-29,9.0834,9.777,9.0834,9.706,85683,0
2011-11-30,9.98,10.05,9.742,9.875,85686,0
2011-12-01,9.861,10.127,9.756,9.91,43243,0
2011-12-02,10.043,10.127,9.839,10.12,100524,0
2011-12-05,10.953,10.953,10.4,10.512,382815,0
2011-12-06,10.708,10.96,10.477,10.778,331838,0
2011-12-07,10.792,11.233,10.68,10.96,270509,0
2011-12-08,10.939,11.205,10.68,10.806,129574,0
2011-12-09,10.799,10.918,10.673,10.785,143291,0
2011-12-12,10.638,10.751,10.267,10.61,165207,0
2011-12-13,10.596,10.778,10.449,10.645,158662,0
2011-12-14,10.505,10.722,10.218,10.596,138834,0
2011-12-15,10.891,11.065,10.519,11.065,197242,0
2011-12-16,11.205,11.205,9.699,9.805,338194,0
2011-12-19,9.706,9.973,9.1254,9.2444,107951,0
2011-12-20,9.588,9.588,9.1745,9.4472,103418,0
2011-12-21,9.4621,9.798,9.1254,9.644,149987,0
2011-12-22,9.637,10.085,9.637,9.749,77739,0
2011-12-23,9.812,10.155,9.763,9.854,75039,0
2011-12-27,9.994,10.043,9.812,9.987,62064,0
2011-12-28,10.015,10.015,9.839,10.015,35390,0
2011-12-29,10.071,10.091,9.805,9.805,37756,0
2011-12-30,9.917,9.994,9.665,9.77,49719,0
2012-01-03,9.818,10.022,9.735,9.805,55874,0
2012-01-04,9.798,9.875,9.469,9.699,54045,0
2012-01-05,9.665,9.706,9.1745,9.3425,122801,0
2012-01-06,9.3005,9.525,9.1254,9.4056,152955,0
2012-01-09,9.4196,9.545,9.2795,9.3496,34982,0
2012-01-10,9.4541,9.469,9.1745,9.3285,52169,0
2012-01-11,9.3005,9.945,9.1325,9.63,127563,0
2012-01-12,9.595,9.903,9.552,9.903,66772,0
2012-01-13,9.875,9.91,9.623,9.91,63326,0
2012-01-17,9.973,10.232,9.713,9.839,155267,0
2012-01-18,9.973,9.973,9.742,9.832,53456,0
2012-01-19,9.889,9.903,9.805,9.812,59624,0
2012-01-20,9.805,9.98,9.609,9.938,69454,0
2012-01-23,9.98,9.987,9.847,9.91,59078,0
2012-01-24,9.818,9.973,9.791,9.965,60188,0
2012-01-25,9.994,10.323,9.98,10.316,184053,0
2012-01-26,10.386,10.995,10.351,10.575,361052,0
2012-01-27,10.632,12.732,10.4,12.459,3741522,0
2012-01-30,12.767,12.921,11.423,11.765,2622710,0
2012-01-31,11.962,12.319,11.017,12.319,1166359,0
2012-02-01,12.627,12.641,11.731,12.095,828478,0
2012-02-02,12.361,13.131,11.913,12.964,1754054,0
2012-02-03,13.292,14.518,12.746,14.322,2563811,0
2012-02-06,14.209,14.63,12.957,13.047,1949375,0
2012-02-07,13.223,13.51,12.522,12.865,858293,0
2012-02-08,12.977,13.447,12.886,13.131,500393,0
2012-02-09,13.173,13.656,12.928,13.656,779912,0
2012-02-10,10.575,11.276,10.435,10.715,14054566,0
2012-02-13,10.925,11.311,10.722,11.233,2204882,0
2012-02-14,11.304,11.611,11.086,11.604,1752211,0
2012-02-15,11.625,11.765,11.1,11.297,1544081,0
2012-02-16,11.178,11.556,10.995,11.38,895110,0
2012-02-17,11.388,11.591,11.345,11.542,594284,0
2012-02-21,11.604,11.604,11.359,11.542,756966,0
2012-02-22,11.563,11.577,11.121,11.164,617786,0
2012-02-23,11.226,11.311,11.072,11.178,434853,0
2012-02-24,11.276,11.38,11.072,11.24,488280,0
2012-02-27,11.226,11.395,11.136,11.359,385867,0
2012-02-28,11.437,11.822,11.352,11.584,926989,0
2012-02-29,11.661,12.277,11.563,11.871,1443811,0
2012-03-01,11.948,12.249,11.724,12.024,770590,0
2012-03-02,12.221,12.466,12.046,12.403,902144,0
2012-03-05,12.396,12.76,12.186,12.389,958340,0
2012-03-06,12.256,12.256,11.801,12.053,694787,0
2012-03-07,12.242,12.704,12.088,12.551,557309,0
2012-03-08,12.865,12.893,12.396,12.522,728079,0
2012-03-09,12.711,12.817,12.536,12.677,469356,0
2012-03-12,12.921,12.928,12.438,12.522,689750,0
2012-03-13,12.732,12.95,12.466,12.886,1045570,0
2012-03-14,12.998,12.998,12.536,12.732,701910,0
2012-03-15,12.844,12.914,12.606,12.746,384247,0
2012-03-16,12.795,12.844,12.571,12.662,411277,0
2012-03-19,12.858,12.872,12.536,12.585,589462,0
2012-03-20,12.564,13.432,12.438,13.335,1123804,0
2012-03-21,13.411,13.831,13.377,13.51,1246351,0
2012-03-22,13.643,13.86,13.131,13.461,732164,0
2012-03-23,13.411,13.79,13.187,13.601,637455,0
2012-03-26,13.587,13.902,13.342,13.629,753666,0
2012-03-27,13.803,14.28,13.482,14.133,1406829,0
2012-03-28,14.189,14.216,12.893,14.175,1704504,0
2012-03-29,13.517,13.565,12.418,12.998,1994357,0
2012-03-30,13.124,13.299,12.97,13.097,554505,0
2012-04-02,12.648,13.131,12.62,12.697,830927,0
2012-04-03,12.921,12.957,12.641,12.851,533016,0
2012-04-04,12.739,12.957,12.501,12.767,572694,0
2012-04-05,12.844,12.943,12.677,12.718,264179,0
2012-04-09,12.62,12.957,12.606,12.879,491000,0
2012-04-10,12.957,13.306,12.817,13.244,1186011,0
2012-04-11,13.482,14.182,13.418,13.95,1569748,0
2012-04-12,14.007,14.168,13.783,13.957,938996,0
2012-04-13,13.824,14.076,13.523,13.979,550986,0
2012-04-16,14.168,14.168,13.005,13.278,1060406,0
2012-04-17,13.411,13.503,13.131,13.397,583835,0
2012-04-18,13.363,13.558,13.23,13.306,423830,0
2012-04-19,13.342,13.342,12.599,12.711,1053438,0
2012-04-20,12.746,12.957,12.27,12.361,724328,0
2012-04-23,12.256,12.95,11.997,12.831,896437,0
2012-04-24,12.872,12.957,12.123,12.382,1070222,0
2012-04-25,12.494,12.725,12.228,12.41,664595,0
2012-04-26,12.403,12.515,11.471,11.871,1482643,0
2012-04-27,11.99,12.424,11.857,12.13,696323,0
2012-04-30,12.305,12.431,11.906,11.99,600199,0
2012-05-01,11.99,12.487,11.99,12.424,485688,0
2012-05-02,12.648,13.594,12.606,13.37,1739025,0
2012-05-03,13.313,13.475,12.732,12.991,998781,0
2012-05-04,13.104,13.803,12.551,13.762,1394955,0
2012-05-07,13.454,13.65,12.76,12.767,1465319,0
2012-05-08,13.026,13.09,12.256,12.831,884627,0
2012-05-09,12.677,13.237,12.319,12.361,986256,0
2012-05-10,12.781,12.872,12.551,12.767,890592,0
2012-05-11,11.395,12.046,11.373,12.032,7842672,0
2012-05-14,12.081,12.606,11.976,12.529,2035298,0
2012-05-15,13.097,13.447,12.613,12.844,3140768,0
2012-05-16,12.957,12.957,12.123,12.431,1949766,0
2012-05-17,12.684,12.684,11.136,11.276,2755161,0
2012-05-18,11.471,11.556,9.0974,9.2095,7473653,0
2012-05-21,8.8173,8.9223,8.1379,8.3061,4026850,0
2012-05-22,8.3201,8.8103,8.0469,8.1239,1765448,0
2012-05-23,8.3761,8.6141,8.264,8.5231,1377891,0
2012-05-24,8.6352,8.6492,8.1379,8.3971,927531,0
2012-05-25,8.3971,8.4041,7.7528,7.8788,1619327,0
2012-05-29,7.8578,7.8928,7.4587,7.5987,1425323,0
2012-05-30,7.4587,7.6898,7.3606,7.4166,712083,0
2012-05-31,7.4096,7.5357,7.1155,7.3816,1832369,0
2012-06-01,7.1575,7.2625,6.9334,7.0314,999293,0
2012-06-04,7.0174,7.1435,6.8773,7.0735,788554,0
2012-06-05,7.0455,7.3115,7.0455,7.2975,766370,0
2012-06-06,7.3395,7.5706,7.1785,7.4656,822442,0
2012-06-07,7.5286,7.5286,7.1084,7.1714,474492,0
2012-06-08,7.1225,7.3466,7.1084,7.1575,548469,0
2012-06-11,7.2135,7.2345,6.8353,7.0455,1095363,0
2012-06-12,7.0735,7.1225,6.9054,7.0455,529607,0
2012-06-13,7.1084,7.1714,7.0244,7.0875,456379,0
2012-06-14,7.0524,7.2135,7.0174,7.2065,633366,0
2012-06-15,7.2345,7.3466,7.0174,7.1225,451126,0
2012-06-18,7.0875,7.5076,7.0455,7.3326,829204,0
2012-06-19,7.3606,7.4867,7.1435,7.2205,553407,0
2012-06-20,7.2485,7.2485,7.0104,7.1084,453999,0
2012-06-21,7.1084,7.2625,6.6883,6.7513,1006338,0
2012-06-22,6.7583,7.0595,6.7583,6.9334,4435730,0
2012-06-25,6.8563,6.8563,6.5832,6.6672,538488,0
2012-06-26,6.6743,6.7793,6.4712,6.5131,667957,0
2012-06-27,6.4991,6.5762,6.3591,6.5342,448910,0
2012-06-28,6.4501,6.4572,6.184,6.3731,712319,0
2012-06-29,6.4991,6.5762,6.3521,6.5131,484723,0
2012-07-02,6.5411,6.6182,6.4641,6.6112,193172,0
2012-07-03,6.5902,6.7443,6.5062,6.6603,240109,0
2012-07-05,6.6322,6.6672,6.4781,6.5342,209718,0
2012-07-06,6.4851,6.5342,6.4221,6.4922,147849,0
2012-07-09,6.4712,6.5762,6.3381,6.3731,248042,0
2012-07-10,6.4572,6.5131,6.135,6.3591,579163,0
2012-07-11,6.3591,6.7373,6.31,6.7023,481985,0
2012-07-12,6.6463,6.7303,6.4851,6.5131,370060,0
2012-07-13,6.5551,6.6463,6.5131,6.5622,280846,0
2012-07-16,6.5692,6.6392,6.226,6.24,562869,0
2012-07-17,6.233,6.3031,6.058,6.086,489276,0
2012-07-18,6.03,6.233,5.9248,6.0649,641995,0
2012-07-19,6.107,6.3661,6.0649,6.205,412554,0
2012-07-20,6.205,6.3591,6.128,6.31,345930,0
2012-07-23,6.198,6.296,6.1559,6.212,286110,0
2012-07-24,6.205,6.6361,6.205,6.5062,522067,0
2012-07-25,6.5202,6.6112,6.3941,6.5551,351205,0
2012-07-26,6.3801,6.4011,6.2471,6.3591,747015,0
2012-07-27,6.268,6.3661,6.0089,6.3381,473230,0
2012-07-30,6.31,6.8493,6.31,6.8423,606481,0
2012-07-31,6.8563,7.2695,6.8004,7.1295,1910344,0
2012-08-01,7.1645,7.1645,6.4081,6.5551,490613,0
2012-08-02,6.5202,6.8633,6.254,6.8493,619929,0
2012-08-03,6.8353,6.8353,6.5902,6.7513,505252,0
2012-08-06,6.7373,6.9543,6.6463,6.6812,269914,0
2012-08-07,6.6952,6.8633,6.6392,6.7863,249404,0
2012-08-08,6.7513,6.7513,6.5342,6.6392,212426,0
2012-08-09,6.6532,6.8213,6.4781,6.5411,241981,0
2012-08-10,6.5411,6.6463,6.5062,6.5551,155597,0
2012-08-13,6.5271,6.6182,6.31,6.4292,276609,0
2012-08-14,6.3661,6.4572,6.3031,6.3591,310419,0
2012-08-15,6.3451,6.4991,6.3031,6.3766,116013,0
2012-08-16,6.3311,6.5202,6.3311,6.3871,183283,0
2012-08-17,6.3521,6.5252,6.3031,6.324,182748,0
2012-08-20,6.3031,6.4432,6.2471,6.3171,206079,0
2012-08-21,6.219,6.3031,6.093,6.1,382468,0
2012-08-22,6.0369,6.163,5.8619,5.8828,417278,0
2012-08-23,5.8548,5.9529,5.8058,5.9319,392054,0
2012-08-24,5.9179,6.24,5.9179,6.1419,342719,0
2012-08-27,6.17,6.1875,5.9389,6.0229,166787,0
2012-08-28,5.9879,6.058,5.9389,5.9739,233295,0
2012-08-29,5.9809,6.03,5.9529,5.9809,214215,0
2012-08-30,6.016,6.184,6.016,6.086,238023,0
2012-08-31,6.128,6.149,6.016,6.044,189963,0
2012-09-04,6.0649,6.163,5.9739,6.072,204274,0
2012-09-05,6.093,6.219,6.03,6.135,219638,0
2012-09-06,6.1419,6.191,6.0229,6.149,279455,0
2012-09-07,6.149,6.163,5.9949,6.03,220239,0
2012-09-10,6.1,6.135,6.0089,6.072,189542,0
2012-09-11,6.058,6.163,6.016,6.107,196484,0
2012-09-12,6.1,6.4221,6.1,6.4081,484361,0
2012-09-13,6.3941,6.4712,6.324,6.3731,251295,0
2012-09-14,6.3801,6.5202,6.31,6.3801,265502,0
2012-09-17,6.3731,6.3801,6.233,6.3031,200046,0
2012-09-18,6.3451,6.3801,6.1566,6.198,260048,0
2012-09-19,6.212,6.4292,6.1,6.3171,333188,0
2012-09-20,6.324,6.5482,6.198,6.4572,315791,0
2012-09-21,6.5271,6.5762,6.3521,6.4572,276385,0
2012-09-24,6.4011,6.4221,6.198,6.24,263934,0
2012-09-25,6.226,6.268,6.0229,6.0509,379616,0
2012-09-26,6.058,6.0789,5.9669,6.0509,132193,0
2012-09-27,6.072,6.198,6.03,6.1419,228133,0
2012-09-28,6.121,6.1273,6.03,6.044,139139,0
2012-10-01,6.058,6.1559,6.058,6.107,129540,0
2012-10-02,6.107,6.17,6.0019,6.0229,151181,0
2012-10-03,6.058,6.058,5.9599,6.0019,166582,0
2012-10-04,6.016,6.093,5.9949,6.0369,164072,0
2012-10-05,6.016,6.0509,5.9529,5.9669,185603,0
2012-10-08,5.9879,6.016,5.9248,5.9879,176869,0
2012-10-09,6.016,6.016,5.9529,5.9739,166760,0
2012-10-10,5.9669,5.9669,5.7849,5.8198,197991,0
2012-10-11,5.8268,5.9389,5.7849,5.7918,152112,0
2012-10-12,5.8058,5.8338,5.6728,5.7218,173188,0
2012-10-15,5.7638,5.8128,5.6448,5.6797,186188,0
2012-10-16,5.6308,5.7428,5.6308,5.6728,140685,0
2012-10-17,5.6657,5.8198,5.6657,5.7988,164340,0
2012-10-18,5.8058,5.8408,5.6377,5.6728,236651,0
2012-10-19,5.6588,5.7148,5.4907,5.5116,488160,0
2012-10-22,5.4976,5.5677,5.4696,5.5397,234222,0
2012-10-23,5.4767,5.5747,5.4346,5.4976,197337,0
2012-10-24,5.7708,5.8478,5.6027,5.6797,377212,0
2012-10-25,5.7078,5.7358,5.6027,5.6728,99792,0
2012-10-26,5.6588,5.6657,5.4976,5.5677,185709,0
2012-10-31,5.5537,5.6027,5.2945,5.4557,512097,0
2012-11-01,5.4976,5.6237,5.3506,5.5327,245610,0
2012-11-02,5.5187,5.5467,5.3724,5.4346,99768,0
2012-11-05,5.4206,5.5187,5.3576,5.3857,134672,0
2012-11-06,5.3997,5.5256,5.3296,5.5187,255705,0
2012-11-07,5.4627,5.4683,5.1965,5.2876,467283,0
2012-11-08,5.2736,5.3156,5.1195,5.1335,383315,0
2012-11-09,5.1264,5.1755,4.9094,4.9164,518490,0
2012-11-12,4.9094,4.9654,4.8324,4.9304,447895,0
2012-11-13,4.9444,4.9514,4.8324,4.8464,361137,0
2012-11-14,4.7903,5.0635,4.7903,4.9094,396560,0
2012-11-15,4.8953,4.9374,4.7973,4.8805,334452,0
2012-11-16,4.8604,4.9164,4.8043,4.8673,382528,0
2012-11-19,4.9584,5.1475,4.8884,5.0635,520547,0
2012-11-20,5.0285,5.1162,4.9234,4.9865,251680,0
2012-11-21,4.9522,5.1965,4.9522,5.1755,336400,0
2012-11-23,5.1545,5.2175,5.0915,5.1335,123515,0
2012-11-26,5.1545,5.4417,5.1545,5.4277,689739,0
2012-11-27,5.4557,5.5256,5.3515,5.4836,253196,0
2012-11-28,5.4627,5.5256,5.3576,5.4907,195482,0
2012-11-29,5.5327,5.6764,5.5079,5.6517,340102,0
2012-11-30,5.6517,5.6868,5.5116,5.6027,314039,0
2012-12-03,5.9039,5.9648,5.8331,5.8688,1045896,0
2012-12-04,5.8681,5.9382,5.7568,5.7708,333608,0
2012-12-05,5.7849,5.9511,5.7849,5.8408,367100,0
2012-12-06,5.8759,5.9529,5.8478,5.9529,292720,0
2012-12-07,5.9739,6.128,5.9529,6.0649,382090,0
2012-12-10,6.128,6.128,5.8899,5.9949,297594,0
2012-12-11,6.0509,6.184,6.0019,6.093,440767,0
2012-12-12,6.128,6.135,5.9879,6.0019,222604,0
2012-12-13,6.058,6.107,5.9599,6.0369,254061,0
2012-12-14,6.044,6.114,5.9389,5.9599,312758,0
2012-12-17,5.9949,6.107,5.9319,6.0089,269492,0
2012-12-18,6.0019,6.184,5.9879,6.163,255541,0
2012-12-19,6.205,6.24,6.163,6.226,261431,0
2012-12-20,6.2891,6.2932,6.1,6.1559,274181,0
2012-12-21,6.0789,6.135,5.9879,6.058,454117,0
2012-12-24,6.044,6.093,6.0229,6.058,89271,0
2012-12-26,6.058,6.114,5.9248,6.0089,302168,0
2012-12-27,5.9599,6.03,5.9108,5.9529,362114,0
2012-12-28,5.9179,5.9809,5.8968,5.9108,354155,0
2012-12-31,5.8759,5.9459,5.8478,5.9039,688334,0
2013-01-02,6.0089,6.254,5.9529,6.226,478543,0
2013-01-03,6.1419,6.3451,6.1419,6.219,323877,0
2013-01-04,6.268,6.3521,6.24,6.3381,206972,0
2013-01-07,6.3311,6.4011,6.296,6.296,207957,0
2013-01-08,6.31,6.3381,6.177,6.3311,225188,0
2013-01-09,6.3661,6.3661,6.226,6.233,268135,0
2013-01-10,6.3031,6.3381,6.24,6.254,236245,0
2013-01-11,6.3031,6.3381,6.177,6.24,412206,0
2013-01-14,6.24,6.3031,6.2106,6.2611,123225,0
2013-01-15,6.296,6.296,6.086,6.205,329270,0
2013-01-16,6.219,6.226,6.128,6.1559,92266,0
2013-01-17,6.198,6.205,6.093,6.114,174985,0
2013-01-18,6.0789,6.163,6.0229,6.058,284400,0
2013-01-22,6.093,6.093,5.8968,6.0019,329914,0
2013-01-23,6.0089,6.0789,5.9248,5.9739,354399,0
2013-01-24,5.9529,6.0789,5.9263,5.9879,262884,0
2013-01-25,5.9879,6.0649,5.9529,6.0229,265204,0
2013-01-28,6.128,6.254,6.0649,6.114,455732,0
2013-01-29,6.128,6.1559,6.0019,6.086,258561,0
2013-01-30,6.107,6.1167,6.0089,6.0229,241143,0
2013-01-31,6.0089,6.0229,5.9599,5.9879,195742,0
2013-02-01,5.9949,6.0649,5.9529,6.0229,240797,0
2013-02-04,5.9879,6.072,5.9319,5.9319,141694,0
2013-02-05,5.9529,6.03,5.9319,5.9739,174978,0
2013-02-06,5.9389,6.1419,5.9248,6.107,272353,0
2013-02-07,6.107,6.107,5.9248,5.9599,161213,0
2013-02-08,5.9879,6.086,5.9319,6.03,190355,0
2013-02-11,6.044,6.0859,5.9606,5.9879,130153,0
2013-02-12,5.9739,6.0649,5.9529,6.0019,170586,0
2013-02-13,6.016,6.016,5.9248,5.9459,209074,0
2013-02-14,5.9529,6.107,5.9248,6.03,191830,0
2013-02-15,6.0649,6.121,6.044,6.093,181824,0
2013-02-19,6.121,6.128,5.9809,6.03,116249,0
2013-02-20,5.9949,6.0229,5.8968,5.8968,200430,0
2013-02-21,5.9039,5.9389,5.8128,5.8828,170444,0
2013-02-22,5.9039,5.9389,5.8268,5.8968,186648,0
2013-02-25,5.8968,5.9669,5.7988,5.8058,138858,0
2013-02-26,5.8478,5.9179,5.8128,5.8968,86911,0
2013-02-27,5.9179,5.9669,5.8688,5.8899,172614,0
2013-02-28,5.8828,5.9179,5.8128,5.8338,145826,0
2013-03-01,5.7778,5.8828,5.7288,5.8688,164890,0
2013-03-04,5.8198,5.8478,5.6168,5.7849,376570,0
2013-03-05,5.7778,5.8828,5.6868,5.8759,298226,0
2013-03-06,5.8968,6.0229,5.7708,5.9669,379773,0
2013-03-07,5.9459,6.149,5.8234,6.1419,297473,0
2013-03-08,6.17,6.254,6.058,6.0789,314452,0
2013-03-11,6.0789,6.254,6.0789,6.212,373355,0
2013-03-12,6.226,6.254,6.107,6.17,232014,0
2013-03-13,6.0509,6.233,5.9179,5.9389,424366,0
2013-03-14,5.9319,5.9459,5.6517,5.7638,527643,0
2013-03-15,5.7428,5.9389,5.4557,5.5467,2828112,0
2013-03-18,5.5537,5.7498,5.5047,5.6308,846971,0
2013-03-19,5.6868,5.7358,5.6027,5.7008,283870,0
2013-03-20,5.7148,5.8128,5.6448,5.7988,237226,0
2013-03-21,5.7918,5.7918,5.6797,5.7148,208722,0
2013-03-22,5.6938,5.8968,5.6938,5.8338,181010,0
2013-03-25,5.8128,5.9179,5.7568,5.9039,208825,0
2013-03-26,5.9179,5.9179,5.8338,5.8548,153488,0
2013-03-27,5.8268,5.8619,5.7778,5.8128,153519,0
2013-03-28,5.8408,5.8828,5.7428,5.7849,289347,0
2013-04-01,5.7778,5.8338,5.5467,5.5957,295672,0
2013-04-02,5.6448,5.6657,5.5327,5.5817,234962,0
2013-04-03,5.6027,5.6728,5.5187,5.5397,247734,0
2013-04-04,5.4976,5.5677,5.4907,5.5187,173805,0
2013-04-05,5.4696,5.5012,5.3926,5.4696,222650,0
2013-04-08,5.4696,5.5187,5.3997,5.4277,243729,0
2013-04-09,5.4696,5.4719,5.3646,5.4066,236596,0
2013-04-10,5.4486,5.5467,5.4137,5.5187,239498,0
2013-04-11,5.4767,5.6377,5.4767,5.6027,244484,0
2013-04-12,5.5957,5.6301,5.5256,5.5607,185647,0
2013-04-15,5.5047,5.5249,5.3576,5.4206,315074,0
2013-04-16,5.4557,5.4767,5.4065,5.4696,203233,0
2013-04-17,5.4066,5.4277,5.2945,5.3506,227954,0
2013-04-18,5.3997,5.3997,5.2596,5.3506,261878,0
2013-04-19,5.3436,5.4417,5.2665,5.4417,132708,0
2013-04-22,5.4346,5.4417,5.3716,5.4066,158473,0
2013-04-23,5.4486,5.5116,5.3513,5.4346,144495,0
2013-04-24,5.4346,5.4767,5.3576,5.4557,105014,0
2013-04-25,5.4417,5.4976,5.4277,5.4346,138873,0
2013-04-26,5.4767,5.5467,5.3926,5.3997,195491,0
2013-04-29,5.3997,5.4417,5.3646,5.4137,255491,0
2013-04-30,5.4486,5.4486,5.3646,5.3857,143885,0
2013-05-01,5.3366,5.3716,5.2245,5.2665,300742,0
2013-05-02,5.2665,5.3857,5.2596,5.3506,286656,0
2013-05-03,5.4557,5.4696,5.3506,5.3857,275347,0
2013-05-06,5.3997,5.5116,5.3646,5.4066,289696,0
2013-05-07,5.4346,5.4346,5.3156,5.3786,288824,0
2013-05-08,5.3086,5.4696,5.2525,5.4696,298344,0
2013-05-09,5.4206,5.5607,5.3716,5.4417,392287,0
2013-05-10,5.4206,5.4276,5.2876,5.3016,406980,0
2013-05-13,5.2805,5.4206,5.2665,5.3997,175948,0
2013-05-14,5.3997,5.4346,5.3366,5.3786,220985,0
2013-05-15,5.3997,5.3997,5.2596,5.2736,202926,0
2013-05-16,5.2736,5.3086,5.2175,5.2456,212281,0
2013-05-17,5.2525,5.3156,5.2456,5.2945,180750,0
2013-05-20,5.2525,5.4277,5.2385,5.3716,297669,0
2013-05-21,5.3576,5.4137,5.2525,5.3716,201281,0
2013-05-22,5.3926,5.4206,5.2525,5.2596,299206,0
2013-05-23,5.2316,5.7078,5.1965,5.5677,548086,0
2013-05-24,5.5187,5.8408,5.4577,5.7778,451807,0
2013-05-28,5.8268,5.9108,5.7778,5.8478,446122,0
2013-05-29,5.7849,5.8548,5.6517,5.7778,274533,0
2013-05-30,5.7638,5.8128,5.6657,5.6868,181299,0
2013-05-31,5.6938,5.7498,5.6448,5.7008,122647,0
2013-06-03,5.7008,5.7638,5.6027,5.6448,265654,0
2013-06-04,5.6308,5.6588,5.5327,5.6097,177502,0
2013-06-05,5.6027,5.6448,5.5537,5.5817,172268,0
2013-06-06,5.5467,5.6237,5.5256,5.5607,262308,0
2013-06-07,5.5887,5.6168,5.5397,5.5957,92686,0
2013-06-10,5.6308,5.8408,5.5677,5.8338,238346,0
2013-06-11,5.7638,5.7638,5.6168,5.6868,143895,0
2013-06-12,5.7288,5.8198,5.6308,5.7148,208819,0
2013-06-13,5.7008,5.7288,5.6237,5.7008,187002,0
2013-06-14,5.6797,5.6938,5.6027,5.6308,113081,0
2013-06-17,5.6308,5.7358,5.6308,5.7288,85761,0
2013-06-18,5.7428,5.8688,5.7148,5.7988,142525,0
2013-06-19,5.7638,5.8128,5.6797,5.7288,134209,0
2013-06-20,5.6448,5.6973,5.5537,5.5887,157974,0
2013-06-21,5.6237,5.6728,5.4137,5.5397,432437,0
2013-06-24,5.5187,5.5327,5.3646,5.3997,175573,0
2013-06-25,5.4627,5.5256,5.3926,5.3997,163292,0
2013-06-26,5.4277,5.5817,5.3926,5.5327,143127,0
2013-06-27,5.5537,5.5537,5.4767,5.5116,95266,0
2013-06-28,5.4696,5.5537,5.4696,5.5047,288924,0
2013-07-01,5.5537,5.5817,5.4907,5.5537,106276,0
2013-07-02,5.5327,5.5957,5.4976,5.5817,93479,0
2013-07-03,5.5747,5.6588,5.5243,5.5957,82109,0
2013-07-05,5.5817,5.6728,5.4836,5.6657,121877,0
2013-07-08,5.7148,5.7148,5.6237,5.6308,167735,0
2013-07-09,5.6797,5.6797,5.5397,5.6097,190598,0
2013-07-10,5.5887,5.6588,5.4767,5.6377,92253,0
2013-07-11,5.6448,5.7078,5.5467,5.7008,112924,0
2013-07-12,5.6728,5.7148,5.5887,5.6448,94435,0
2013-07-15,5.6308,5.7078,5.6034,5.6938,102963,0
2013-07-16,5.6728,5.8058,5.6588,5.7638,115888,0
2013-07-17,5.7988,5.8619,5.7708,5.8548,112878,0
2013-07-18,5.8338,5.9108,5.7078,5.7358,132307,0
2013-07-19,5.7008,5.7218,5.6728,5.7218,78861,0
2013-07-22,5.7078,5.7078,5.6377,5.6728,96538,0
2013-07-23,5.6588,5.6797,5.6027,5.6728,123293,0
2013-07-24,5.7078,5.7288,5.6448,5.7218,111689,0
2013-07-25,5.9389,6.121,5.8828,6.016,592177,0
2013-07-26,5.9809,6.1763,5.9529,6.1419,389643,0
2013-07-29,6.163,6.4501,6.149,6.4221,583792,0
2013-07-30,6.4081,6.4991,6.324,6.4781,403489,0
2013-07-31,6.5271,6.7583,6.4572,6.4781,560933,0
2013-08-01,6.5622,6.6981,6.4152,6.4641,349571,0
2013-08-02,6.4292,6.6463,6.3731,6.4501,309740,0
2013-08-05,6.5062,7.3956,6.4851,7.3606,1246984,0
2013-08-06,7.3816,7.4867,6.8703,7.1995,962111,0
2013-08-07,7.3255,7.7668,7.1925,7.5637,1332416,0
2013-08-08,7.9209,8.236,7.7458,8.229,1870843,0
2013-08-09,8.292,8.3831,8.103,8.278,800838,0
2013-08-12,8.264,8.6492,8.173,8.6212,1054912,0
2013-08-13,8.6141,8.6212,8.2016,8.3481,628048,0
2013-08-14,8.3481,8.4882,8.236,8.4461,386743,0
2013-08-15,8.4041,8.5441,8.243,8.5162,554292,0
2013-08-16,8.4882,8.5441,8.159,8.166,320505,0
2013-08-19,8.159,8.3194,8.0686,8.2676,274412,0
2013-08-20,8.264,8.4041,8.1379,8.257,336529,0
2013-08-21,8.3341,9.0204,8.229,8.9679,1146994,0
2013-08-22,8.9573,9.588,8.8523,9.1114,1017097,0
2013-08-23,9.1885,9.518,9.0974,9.518,730710,0
2013-08-26,9.588,9.665,9.2795,9.3776,609453,0
2013-08-27,9.3565,9.3985,8.7542,8.7682,653441,0
2013-08-28,8.7823,8.9433,8.4181,8.6772,520352,0
2013-08-29,8.6632,8.8936,8.4251,8.8313,477919,0
2013-08-30,8.7893,8.8594,8.5721,8.6842,330213,0
2013-09-03,8.7893,8.8523,8.6842,8.7122,307509,0
2013-09-04,8.7963,9.3776,8.7193,9.3285,515569,0
2013-09-05,9.3285,9.706,9.1674,9.685,553301,0
2013-09-06,9.791,10.036,9.2304,9.847,825100,0
2013-09-09,10.015,10.106,9.545,9.658,511433,0
2013-09-10,9.77,9.812,9.559,9.749,302093,0
2013-09-11,9.539,9.545,8.5792,8.5932,2338999,0
2013-09-12,8.5512,8.6492,7.9558,8.5022,3903183,0
2013-09-13,9.539,9.917,9.3356,9.685,6257029,0
2013-09-16,10.064,10.12,9.3215,9.4541,2398094,0
2013-09-17,9.4541,9.706,9.2444,9.3776,1202309,0
2013-09-18,9.3145,9.511,9.1745,9.4126,663371,0
2013-09-19,9.4541,9.545,9.2515,9.3005,478196,0
2013-09-20,9.3496,9.518,9.2025,9.2235,688744,0
2013-09-23,9.2095,9.566,9.1114,9.469,764452,0
2013-09-24,9.637,10.26,9.532,10.057,1886066,0
2013-09-25,10.499,10.855,10.323,10.463,3756610,0
2013-09-26,10.554,10.799,10.477,10.708,1335779,0
2013-09-27,10.729,10.778,10.225,10.407,1167575,0
2013-09-30,10.337,10.575,10.162,10.379,876573,0
2013-10-01,10.393,10.638,10.316,10.632,1168003,0
2013-10-02,10.561,10.891,10.54,10.792,894994,0
2013-10-03,10.827,10.918,10.61,10.736,1356491,0
2013-10-04,10.891,10.918,10.295,10.751,1796841,0
2013-10-07,10.729,11.1,10.596,10.898,1148014,0
2013-10-08,11.017,11.031,10.33,10.484,1498129,0
2013-10-09,10.575,10.596,9.903,10.302,1362766,0
2013-10-10,10.596,10.673,10.421,10.519,689236,0
2013-10-11,10.505,10.736,10.505,10.708,706228,0
2013-10-14,10.652,10.834,10.526,10.715,461775,0
2013-10-15,10.701,10.813,10.492,10.505,489762,0
2013-10-16,10.575,10.778,10.54,10.708,1011365,0
2013-10-17,10.743,10.981,10.659,10.827,725076,0
2013-10-18,10.995,11.556,10.953,11.542,1788241,0
2013-10-21,11.703,11.836,11.171,11.247,1173715,0
2013-10-22,11.29,11.604,10.911,11.219,1126534,0
2013-10-23,11.185,11.304,11.107,11.304,535454,0
2013-10-24,11.324,11.451,11.24,11.451,701373,0
2013-10-25,11.528,11.604,10.932,11.017,2590455,0
2013-10-28,11.093,11.143,10.694,10.967,927977,0
2013-10-29,10.981,11.345,10.925,10.981,1203701,0
2013-10-30,11.178,11.178,10.751,10.765,853157,0
2013-10-31,10.792,11.051,10.603,10.708,800858,0
2013-11-01,10.751,11.051,10.729,11.01,834737,0
2013-11-04,11.205,11.451,10.765,10.96,2028871,0
2013-11-05,11.198,11.24,10.785,11.191,1354033,0
2013-11-06,11.276,11.311,10.33,10.813,2459947,0
2013-11-07,10.778,10.778,9.2585,9.4126,6135303,0
2013-11-08,9.595,9.98,9.3425,9.742,1285947,0
2013-11-11,9.987,9.987,9.3845,9.3985,1076906,0
2013-11-12,9.1745,9.847,8.6702,8.9083,3576522,0
2013-11-13,8.8663,9.623,8.7753,9.3075,2939392,0
2013-11-14,9.1325,9.4541,9.1114,9.2444,718793,0
2013-11-15,9.2095,9.2375,8.271,8.4251,3886396,0
2013-11-18,8.4041,8.4951,8.089,8.278,1920495,0
2013-11-19,8.2149,8.3831,8.166,8.3341,966102,0
2013-11-20,8.25,8.3341,7.8928,7.9698,1026431,0
2013-11-21,7.9418,8.1239,7.8368,7.9769,602421,0
2013-11-22,7.9418,8.0119,7.5917,7.7948,1948339,0
2013-11-25,7.8018,7.9349,7.5217,7.5777,989376,0
2013-11-26,7.5286,7.7738,7.3255,7.6827,1026787,0
2013-11-27,7.7107,7.8299,7.4306,7.5566,797326,0
2013-11-29,7.5987,7.6323,7.4166,7.4516,343447,0
2013-12-02,7.4236,7.5076,7.0875,7.2135,1530114,0
2013-12-03,7.1645,7.3255,7.1084,7.2415,532027,0
2013-12-04,7.1645,7.5286,7.1162,7.4447,660577,0
2013-12-05,7.3676,7.4516,7.2906,7.3606,407922,0
2013-12-06,7.4166,7.4236,7.1435,7.2135,768056,0
2013-12-09,7.3186,7.5286,7.2415,7.4516,711797,0
2013-12-10,7.4376,8.0539,7.4236,8.0259,1508981,0
2013-12-11,8.0119,8.0119,7.7387,7.8018,791615,0
2013-12-12,7.8299,7.9629,7.6687,7.8299,458634,0
2013-12-13,7.8998,8.1239,7.8368,7.9838,613131,0
2013-12-16,7.9979,8.159,7.7247,7.7808,911557,0
2013-12-17,7.8088,7.9138,7.7107,7.8928,625935,0
2013-12-18,7.9278,7.9349,7.7318,7.8158,441071,0
2013-12-19,7.7528,7.8998,7.7247,7.8368,440500,0
2013-12-20,7.7318,7.9278,7.6337,7.8508,826027,0
2013-12-23,8.075,8.4181,7.9629,8.18,2137389,0
2013-12-24,8.208,8.7893,8.18,8.7542,1228883,0
2013-12-26,8.7893,9.0624,8.7542,8.9013,1006368,0
2013-12-27,8.8594,8.9993,8.5581,8.5721,1339920,0
2013-12-30,8.299,8.3341,8.075,8.1099,1319501,0
2013-12-31,8.117,8.5267,8.103,8.4671,661762,0
2014-01-02,8.4041,8.6072,8.25,8.4251,680034,0
2014-01-03,8.4811,8.6001,8.4041,8.5371,409114,0
2014-01-06,8.4531,8.5091,8.313,8.3341,394380,0
2014-01-07,8.369,8.7473,8.299,8.4811,861010,0
2014-01-08,8.4742,8.4742,8.327,8.4531,435360,0
2014-01-09,8.4811,8.5652,8.4111,8.5441,432361,0
2014-01-10,8.5581,8.8453,8.5581,8.8103,728645,0
2014-01-13,8.8313,9.0274,8.7193,8.8594,516178,0
2014-01-14,8.8523,8.9364,8.7613,8.8873,329126,0
2014-01-15,8.9364,9.2235,8.9364,9.1465,770232,0
2014-01-16,9.1465,9.3145,9.1045,9.1745,525174,0
2014-01-17,9.2095,9.4196,9.0414,9.0904,495616,0
2014-01-21,9.2795,9.4333,9.2444,9.3356,632549,0
2014-01-22,9.4056,9.4196,9.1815,9.3425,612131,0
2014-01-23,9.3425,9.662,9.2585,9.651,697869,0
2014-01-24,9.4968,9.588,8.8614,8.9083,922930,0
2014-01-27,8.9853,9.1185,8.4181,8.7262,701869,0
2014-01-28,8.8173,9.1745,8.7221,9.1045,380800,0
2014-01-29,8.9853,9.1045,8.8733,8.8943,457492,0
2014-01-30,9.1885,9.58,9.1885,9.4472,627552,0
2014-01-31,9.2935,9.637,9.1745,9.3496,400377,0
2014-02-03,9.3845,9.573,8.7858,8.9644,641668,0
2014-02-04,8.9784,9.2795,8.9153,9.1955,334486,0
2014-02-05,9.1605,9.2585,8.8033,9.0414,361195,0
2014-02-06,8.369,8.7122,8.278,8.5301,691500,0
2014-02-07,8.5652,9.0694,8.4461,9.0274,560455,0
2014-02-10,9.0694,9.1045,8.7682,8.9083,233413,0
2014-02-11,8.9644,9.0414,8.8453,9.0204,360452,0
2014-02-12,9.0484,9.1955,8.9083,9.1605,266221,0
2014-02-13,9.0694,9.2725,9.0694,9.2304,400210,0
2014-02-14,9.2025,9.2795,9.1534,9.2515,231021,0
2014-02-18,9.2235,9.3776,9.1114,9.2164,517450,0
2014-02-19,9.2235,9.3215,9.0204,9.0834,398284,0
2014-02-20,9.1325,9.2304,8.9644,9.0064,453141,0
2014-02-21,9.0554,9.1605,8.8803,8.9013,360649,0
2014-02-24,8.9713,9.0904,8.9083,8.9433,475204,0
2014-02-25,8.9853,9.0904,8.6982,8.8453,531980,0
2014-02-26,8.8243,8.9573,8.6982,8.7542,307448,0
2014-02-27,8.7542,8.9293,8.6702,8.7963,243363,0
2014-02-28,8.8173,8.9013,8.6842,8.6912,286489,0
2014-03-03,8.6422,8.8033,8.4882,8.5932,346689,0
2014-03-04,8.7613,9.0134,8.5932,8.7753,751986,0
2014-03-05,8.8243,8.9573,8.6702,8.9013,511502,0
2014-03-06,8.9644,9.2375,8.8943,9.0064,484406,0
2014-03-07,9.0344,9.1114,8.8803,8.9784,309011,0
2014-03-10,9.1325,9.1674,8.9153,9.0274,401683,0
2014-03-11,9.0764,9.1185,8.9293,8.9853,293634,0
2014-03-12,8.9433,9.1045,8.9293,9.0554,392378,0
2014-03-13,9.0554,9.1885,8.9504,9.1745,564133,0
2014-03-14,8.8594,8.9223,8.1275,8.3901,1719102,0
2014-03-17,8.4391,8.5274,8.1099,8.264,701488,0
2014-03-18,8.25,8.4531,8.18,8.4531,434914,0
2014-03-19,8.4671,8.4671,8.0959,8.159,395812,0
2014-03-20,8.152,8.243,7.9629,8.0329,445432,0
2014-03-21,8.0259,8.1099,7.6617,7.6758,1191358,0
2014-03-24,7.8578,7.8858,7.4587,7.4796,729079,0
2014-03-25,7.5497,7.6758,7.4026,7.5637,412866,0
2014-03-26,7.6547,7.7038,7.1435,7.2135,562298,0
2014-03-27,7.1925,7.2072,6.8703,7.1084,939966,0
2014-03-28,7.1155,7.2555,7.0455,7.1155,530890,0
2014-03-31,7.1225,7.2135,7.0595,7.1015,480027,0
2014-04-01,7.1295,7.3046,7.1084,7.2485,408369,0
2014-04-02,7.3046,7.3186,7.1435,7.2695,678824,0
2014-04-03,7.2555,7.3046,7.1575,7.2555,424237,0
2014-04-04,7.2625,7.3115,7.1225,7.1505,360939,0
2014-04-07,7.1225,7.1785,6.6603,6.9334,788250,0
2014-04-08,6.9194,7.1127,6.8004,7.0174,605697,0
2014-04-09,7.0875,7.1015,6.9299,7.0664,372830,0
2014-04-10,7.0875,7.1295,6.9263,7.0034,564064,0
2014-04-11,6.9054,7.0524,6.7933,6.8563,772082,0
2014-04-14,6.9334,6.9334,6.7023,6.7793,317759,0
2014-04-15,6.7793,6.9614,6.4991,6.7933,464001,0
2014-04-16,6.8563,6.8563,6.6603,6.7163,306713,0
2014-04-17,6.7023,6.8633,6.6883,6.7863,209452,0
2014-04-21,6.7863,6.8353,6.6743,6.7793,280549,0
2014-04-22,6.9474,7.0595,6.8493,7.0034,500364,0
2014-04-23,6.9614,7.0034,6.7373,6.7653,302383,0
2014-04-24,6.8353,6.8914,6.6182,6.6812,405629,0
2014-04-25,6.6112,6.6812,6.233,6.2891,863399,0
2014-04-28,6.324,6.3485,6.0825,6.149,491647,0
2014-04-29,6.219,6.3381,6.17,6.282,396992,0
2014-04-30,6.205,6.233,5.9949,6.149,816566,0
2014-05-01,6.114,6.3661,6.114,6.2471,521317,0
2014-05-02,6.2891,6.3451,6.24,6.2891,371991,0
2014-05-05,6.2611,6.268,6.163,6.198,186878,0
2014-05-06,6.191,6.226,6.093,6.093,397444,0
2014-05-07,6.086,6.1559,5.9248,6.093,499681,0
2014-05-08,6.016,6.268,6.016,6.233,531109,0
2014-05-09,6.5202,6.6182,6.3381,6.4641,466763,0
2014-05-12,6.4781,6.5832,6.4432,6.5411,343289,0
2014-05-13,6.5482,6.5951,6.4081,6.4221,272010,0
2014-05-14,6.4221,6.4851,6.268,6.268,313155,0
2014-05-15,6.226,6.2751,6.107,6.184,231798,0
2014-05-16,6.17,6.2891,6.044,6.2751,190452,0
2014-05-19,6.254,6.3941,6.198,6.3731,290828,0
2014-05-20,6.3591,6.3731,6.177,6.2611,290842,0
2014-05-21,6.2751,6.4218,6.226,6.3731,237192,0
2014-05-22,6.3801,6.4991,6.296,6.4221,196026,0
2014-05-23,6.4221,6.5411,6.3661,6.5131,152644,0
2014-05-27,6.5622,6.6812,6.5097,6.6463,367155,0
2014-05-28,6.5972,6.6883,6.5131,6.6112,198381,0
2014-05-29,6.6252,6.7233,6.5972,6.6532,174540,0
2014-05-30,6.6532,6.6883,6.4572,6.4922,287071,0
2014-06-02,6.4922,6.5342,6.4432,6.4922,171692,0
2014-06-03,6.4432,6.5062,6.4432,6.4572,169279,0
2014-06-04,6.4432,6.6042,6.4432,6.5692,199735,0
2014-06-05,6.6112,6.7443,6.5342,6.6672,227792,0
2014-06-06,6.6743,6.9964,6.6672,6.9403,435025,0
2014-06-09,6.9334,7.1435,6.9334,7.0735,365166,0
2014-06-10,7.0384,7.0804,6.9754,7.0455,225890,0
2014-06-11,6.9824,7.1854,6.9369,7.1225,242077,0
2014-06-12,7.0804,7.2415,7.0174,7.1925,236453,0
2014-06-13,7.2555,7.2695,7.1435,7.1925,265403,0
2014-06-16,7.1925,7.1995,6.9684,7.1015,480289,0
2014-06-17,7.0804,7.1714,7.0104,7.0944,290052,0
2014-06-18,7.0735,7.1785,7.0104,7.0875,218493,0
2014-06-19,7.1329,7.1435,6.9403,6.9859,315861,0
2014-06-20,7.0244,7.0524,6.9474,7.0034,401492,0
2014-06-23,7.0034,7.1084,6.9754,7.0944,213455,0
2014-06-24,7.1084,7.2345,6.9684,6.9684,334767,0
2014-06-25,6.9684,7.1995,6.9684,7.1435,262346,0
2014-06-26,7.1575,7.3395,7.1155,7.3115,356608,0
2014-06-27,7.2555,7.3956,7.1155,7.2975,4782290,0
2014-06-30,7.3186,7.5917,7.2975,7.4026,599135,0
2014-07-01,7.4376,7.6337,7.3956,7.5076,388692,0
2014-07-02,7.5497,7.6337,7.3676,7.3816,239741,0
2014-07-03,7.4166,7.4447,7.3676,7.4026,46504,0
2014-07-07,7.4516,7.5917,7.3746,7.4026,406997,0
2014-07-08,7.4166,7.4166,6.8283,6.9263,530595,0
2014-07-09,6.9123,7.0104,6.8914,6.9543,269592,0
2014-07-10,6.8493,6.9194,6.7674,6.8073,197984,0
2014-07-11,6.8493,6.8493,6.7653,6.8004,137389,0
2014-07-14,6.8563,6.9768,6.8213,6.8633,209519,0
2014-07-15,6.8633,6.9123,6.7373,6.8423,299861,0
2014-07-16,6.8843,6.9263,6.7653,6.8073,331348,0
2014-07-17,6.8144,6.8353,6.6603,6.6672,211006,0
2014-07-18,6.6883,6.7513,6.6182,6.7092,149678,0
2014-07-21,6.7023,6.7513,6.6323,6.6952,148389,0
2014-07-22,6.7023,6.8144,6.6812,6.7233,109710,0
2014-07-23,6.7373,6.7863,6.6603,6.7443,79840,0
2014-07-24,6.7583,6.8493,6.7583,6.7933,145691,0
2014-07-25,6.7443,6.9054,6.7443,6.8633,118945,0
2014-07-28,6.8633,6.8703,6.6952,6.7092,194264,0
2014-07-29,6.7233,6.8914,6.6883,6.8004,261757,0
2014-07-30,7.5146,7.6687,7.2625,7.4936,655495,0
2014-07-31,7.4096,7.4236,7.1015,7.1225,278223,0
2014-08-01,7.0804,7.2065,6.8213,6.9263,301258,0
2014-08-04,6.9964,6.9964,6.8283,6.9194,187746,0
2014-08-05,6.9263,7.3536,6.8773,7.0455,321295,0
2014-08-06,6.8843,7.0524,6.8773,6.8983,181000,0
2014-08-07,6.9263,7.0524,6.7443,6.8144,202299,0
2014-08-08,6.7793,7.0034,6.7583,6.8914,203460,0
2014-08-11,6.8983,7.0595,6.8914,7.0314,138034,0
2014-08-12,7.0104,7.1645,6.941,7.1155,167526,0
2014-08-13,7.1714,7.1785,7.0455,7.0735,144890,0
2014-08-14,7.0314,7.1505,7.0034,7.0174,135285,0
2014-08-15,7.0875,7.1435,6.9334,7.0314,141113,0
2014-08-18,7.1225,7.1295,7.0034,7.0524,239962,0
2014-08-19,7.0875,7.1295,7.0314,7.0735,95018,0
2014-08-20,7.0735,7.1365,7.0174,7.0875,63431,0
2014-08-21,7.1084,7.1505,7.0384,7.0804,135771,0
2014-08-22,7.0735,7.1505,7.0735,7.1295,148052,0
2014-08-25,7.1785,7.1995,7.1084,7.1925,148793,0
2014-08-26,7.1505,7.3466,7.1295,7.3395,170907,0
2014-08-27,7.3536,7.3886,7.1785,7.2766,174407,0
2014-08-28,7.2835,7.3536,7.2205,7.3395,150038,0
2014-08-29,7.3746,7.5497,7.2695,7.4936,217863,0
2014-09-02,7.4936,7.5566,7.4306,7.5286,130970,0
2014-09-03,7.6967,7.7387,7.5357,7.5357,266115,0
2014-09-04,7.6197,7.6898,7.5497,7.6477,152695,0
2014-09-05,7.7387,8.0399,7.5693,7.9698,346756,0
2014-09-08,7.9489,8.173,7.9209,8.117,317099,0
2014-09-09,8.173,8.173,7.8368,8.0539,350239,0
2014-09-10,7.9979,8.159,7.9629,8.1379,94921,0
2014-09-11,8.1379,8.194,8.0469,8.187,146238,0
2014-09-12,8.166,8.187,7.9209,8.0259,150438,0
2014-09-15,7.9909,8.0049,7.6057,7.6127,282122,0
2014-09-16,7.6127,7.6758,7.5286,7.5777,238833,0
2014-09-17,7.6197,7.6547,7.5357,7.6057,177456,0
2014-09-18,7.6057,7.7247,7.5637,7.5777,98916,0
2014-09-19,7.6057,7.7107,7.3676,7.4656,294273,0
2014-09-22,7.3886,7.4656,7.0314,7.0595,415916,0
2014-09-23,7.0875,7.1645,6.9964,7.0174,251194,0
2014-09-24,7.0174,7.0944,6.9334,7.0034,260728,0
2014-09-25,7.0244,7.0244,6.7933,6.8843,337288,0
2014-09-26,6.8843,6.9403,6.8353,6.8983,209876,0
2014-09-29,6.8633,6.9824,6.843,6.9543,128648,0
2014-09-30,6.9824,7.0314,6.9123,7.0104,90795,0
2014-10-01,6.9824,7.0034,6.8248,6.8633,280334,0
2014-10-02,6.8633,7.079,6.8563,6.9824,162660,0
2014-10-03,7.0455,7.2485,7.0455,7.1645,160347,0
2014-10-06,7.1925,7.2835,7.1785,7.1854,79781,0
2014-10-07,7.1785,7.2275,7.0104,7.0804,140462,0
2014-10-08,7.0875,7.1575,7.0034,7.1155,98213,0
2014-10-09,7.1295,7.1925,6.9474,6.9614,102491,0
2014-10-10,6.9614,6.9614,6.8004,6.8144,152155,0
2014-10-13,6.8493,6.9123,6.8353,6.8843,224458,0
2014-10-14,6.9054,6.9263,6.7023,6.7163,113697,0
2014-10-15,6.6532,6.6532,6.3031,6.4501,438007,0
2014-10-16,6.3451,6.6112,6.3451,6.5762,164810,0
2014-10-17,6.6392,6.7303,6.5202,6.5482,92045,0
2014-10-20,6.5482,6.9754,6.5482,6.8283,142282,0
2014-10-21,6.9263,7.1225,6.8703,7.0455,143627,0
2014-10-22,7.1015,7.1365,7.0384,7.0595,95617,0
2014-10-23,7.0735,7.2766,7.0735,7.1365,143172,0
2014-10-24,7.1084,7.1925,7.0314,7.1645,100937,0
2014-10-27,7.1854,7.1925,7.0034,7.0875,130778,0
2014-10-28,6.8983,6.9894,6.6952,6.8843,443653,0
2014-10-29,6.8493,6.8871,6.5832,6.6812,301228,0
2014-10-30,6.6322,6.808,6.5271,6.7023,290989,0
2014-10-31,6.8773,6.8773,6.6603,6.8004,208881,0
2014-11-03,6.8423,6.8633,6.7443,6.8144,172943,0
2014-11-04,6.8493,6.8493,6.6603,6.8073,140549,0
2014-11-05,6.8914,6.8914,6.7653,6.8353,75855,0
2014-11-06,6.8703,6.8703,6.6812,6.8283,126018,0
2014-11-07,6.8983,6.8983,6.7233,6.8983,190042,0
2014-11-10,6.9403,6.9543,6.6952,6.7933,200707,0
2014-11-11,6.7233,6.8144,6.6952,6.8144,244948,0
2014-11-12,6.8004,6.8914,6.7233,6.8423,393545,0
2014-11-13,6.8773,6.8983,6.7541,6.8004,139331,0
2014-11-14,6.8563,6.8563,6.7373,6.8283,247898,0
2014-11-17,6.8843,7.1435,6.8423,7.0944,465325,0
2014-11-18,7.0944,7.1056,6.8843,6.9123,252945,0
2014-11-19,6.8633,6.9543,6.8493,6.9054,141117,0
2014-11-20,6.8493,6.9474,6.8283,6.8773,129906,0
2014-11-21,6.9194,6.9845,6.8283,6.8563,136655,0
2014-11-24,6.8353,6.8773,6.8283,6.8773,115493,0
2014-11-25,6.8703,6.9123,6.8283,6.8633,91101,0
2014-11-26,6.8283,6.9194,6.8283,6.9194,111331,0
2014-11-28,6.9194,6.9334,6.8703,6.8914,59010,0
2014-12-01,6.8773,6.8983,6.6392,6.6463,194811,0
2014-12-02,6.6532,6.7653,6.5622,6.6182,195903,0
2014-12-03,6.5832,6.7933,6.5766,6.7303,226884,0
2014-12-04,6.7513,6.7513,6.6252,6.7092,136999,0
2014-12-05,6.7092,6.7443,6.5762,6.5832,210495,0
2014-12-08,6.5902,6.5972,6.184,6.282,448319,0
2014-12-09,6.2751,6.3031,6.0656,6.3031,246219,0
2014-12-10,6.24,6.3451,6.044,6.1419,191484,0
2014-12-11,6.177,6.2751,6.0478,6.205,91195,0
2014-12-12,6.205,6.233,6.0789,6.1,109960,0
2014-12-15,6.135,6.177,5.8478,5.9319,273145,0
2014-12-16,5.8759,5.9879,5.7568,5.7849,220557,0
2014-12-17,5.7708,5.9451,5.7568,5.8548,232178,0
2014-12-18,5.8759,6.0767,5.8624,6.072,309206,0
2014-12-19,6.072,6.0825,5.9248,6.044,249291,0
2014-12-22,6.03,6.058,5.9039,6.03,200821,0
2014-12-23,6.0019,6.1,5.9669,6.086,296638,0
2014-12-24,6.121,6.1905,6.035,6.135,105976,0
2014-12-26,6.128,6.254,6.107,6.24,174225,0
2014-12-29,6.24,6.24,6.072,6.1,340475,0
2014-12-30,6.093,6.1273,5.9669,6.0509,207746,0
2014-12-31,6.0229,6.128,6.0229,6.044,234268,0
2015-01-02,6.121,6.3031,6.0509,6.296,144180,0
2015-01-05,6.296,6.3031,6.0789,6.191,108373,0
2015-01-06,6.233,6.3521,6.0649,6.24,334098,0
2015-01-07,6.3031,6.3031,6.163,6.205,139669,0
2015-01-08,6.3171,6.3661,6.254,6.3521,107456,0
2015-01-09,6.3801,6.4572,6.2751,6.4572,293276,0
2015-01-12,6.4641,6.5131,6.2611,6.3591,141961,0
2015-01-13,6.3452,6.4641,6.212,6.3311,136214,0
2015-01-14,6.3031,6.3031,6.1419,6.296,153539,0
2015-01-15,6.24,6.3801,6.24,6.296,117046,0
2015-01-16,6.3171,6.4641,6.2611,6.4292,170268,0
2015-01-20,6.4781,6.5342,6.4432,6.4851,114029,0
2015-01-21,6.5062,6.5895,6.4501,6.5411,104344,0
2015-01-22,6.5131,6.5832,6.4361,6.4432,110387,0
2015-01-23,6.5062,6.7443,6.4361,6.6392,175672,0
2015-01-26,6.6883,6.6883,6.4781,6.5762,109965,0
2015-01-27,6.5131,6.5762,6.3451,6.4501,141852,0
2015-01-28,6.6112,6.6112,6.4432,6.4572,93058,0
2015-01-29,6.4572,6.5271,6.3731,6.4991,181743,0
2015-01-30,6.4081,6.4841,6.3171,6.4712,124359,0
2015-02-02,6.5202,6.5202,6.3801,6.5131,98270,0
2015-02-03,6.5271,6.7303,6.4712,6.6532,194527,0
2015-02-04,6.5832,6.7163,6.5062,6.6392,120633,0
2015-02-05,6.7023,6.7303,6.6182,6.6392,148950,0
2015-02-06,6.8004,6.9684,6.7092,6.8493,450104,0
2015-02-09,6.8004,6.8493,6.6883,6.8423,85627,0
2015-02-10,6.8563,6.8633,6.6883,6.7933,88955,0
2015-02-11,6.8633,7.0944,6.8633,7.0944,477328,0
2015-02-12,7.1785,7.1785,7.0034,7.0735,205189,0
2015-02-13,7.0944,7.3221,7.0524,7.1575,270939,0
2015-02-17,7.1854,7.2835,7.1225,7.1714,153400,0
2015-02-18,7.1785,7.2415,7.0244,7.0664,88787,0
2015-02-19,7.0244,7.0944,6.9263,7.0244,181040,0
2015-02-20,7.0524,7.0742,6.9123,6.9824,138165,0
2015-02-23,6.9824,7.0595,6.9194,7.0524,87187,0
2015-02-24,7.0944,7.1225,7.0034,7.0104,87488,0
2015-02-25,7.0104,7.1084,7.0104,7.0384,97477,0
2015-02-26,7.0735,7.1714,7.0455,7.1714,109549,0
2015-02-27,7.2205,7.3466,7.1785,7.2555,134967,0
2015-03-02,7.2835,7.3326,7.1925,7.2275,132364,0
2015-03-03,7.1785,7.2835,7.1785,7.2345,150641,0
2015-03-04,7.2485,7.2766,7.2135,7.2695,102808,0
2015-03-05,7.3046,7.3046,7.1155,7.1295,125939,0
2015-03-06,7.1295,7.2625,7.0034,7.2625,173202,0
2015-03-09,7.2695,7.2695,6.8773,7.0524,171917,0
2015-03-10,7.0524,7.0804,6.9334,6.9754,129223,0
2015-03-11,6.9474,7.0455,6.9403,6.9894,91099,0
2015-03-12,6.9964,7.1084,6.9684,7.0804,129223,0
2015-03-13,6.9824,7.0524,6.7373,6.8213,319416,0
2015-03-16,6.7583,6.7933,6.6252,6.6392,295856,0
2015-03-17,6.6182,6.6952,6.5972,6.6603,123368,0
2015-03-18,6.6463,6.7163,6.6042,6.6392,228461,0
2015-03-19,6.6392,6.7793,6.6112,6.6392,173487,0
2015-03-20,6.6532,6.7653,6.6463,6.7653,158494,0
2015-03-23,6.8563,6.9263,6.7233,6.7443,261587,0
2015-03-24,6.8983,6.9334,6.7583,6.9054,150356,0
2015-03-25,6.9123,6.9334,6.7233,6.8144,76392,0
2015-03-26,6.7653,6.8983,6.7653,6.8493,96667,0
2015-03-27,6.8773,6.8983,6.7303,6.7653,98096,0
2015-03-30,6.7933,6.8983,6.7583,6.8144,67110,0
2015-03-31,6.7653,6.9334,6.7653,6.8633,139875,0
2015-04-01,6.8633,6.9123,6.7933,6.8073,76249,0
2015-04-02,6.8073,6.8983,6.8004,6.8353,72679,0
2015-04-06,6.8493,6.9894,6.8353,6.9194,101379,0
2015-04-07,6.9474,7.0524,6.9474,7.0104,157858,0
2015-04-08,7.0034,7.0735,6.9474,7.0314,107519,0
2015-04-09,7.0595,7.1084,6.9474,6.9684,124321,0
2015-04-10,6.9684,7.0875,6.9614,6.9614,82674,0
2015-04-13,7.0244,7.0664,6.9263,6.9894,151926,0
2015-04-14,7.0174,7.0944,6.9754,6.9754,93525,0
2015-04-15,7.0034,7.0524,6.9684,7.0034,167438,0
2015-04-16,7.0524,7.0595,6.5342,6.9403,633784,0
2015-04-17,6.8633,6.9263,6.7163,6.7723,134792,0
2015-04-20,6.8283,6.8633,6.7303,6.8423,116428,0
2015-04-21,6.8353,6.9263,6.8144,6.8633,47330,0
2015-04-22,6.8493,6.8914,6.7583,6.8633,46775,0
2015-04-23,6.8843,6.9263,6.8144,6.9054,107377,0
2015-04-24,6.9334,6.9334,6.8353,6.8563,56401,0
2015-04-27,6.8144,6.8983,6.7933,6.8703,176343,0
2015-04-28,6.8633,6.9894,6.6042,6.6463,371105,0
2015-04-29,6.5551,6.6603,6.5342,6.5972,384241,0
2015-04-30,6.5271,6.8843,6.5131,6.7373,271154,0
2015-05-01,6.7443,6.8563,6.6812,6.7583,96667,0
2015-05-04,6.7163,6.8563,6.7163,6.7723,72251,0
2015-05-05,6.7233,6.8213,6.7233,6.7583,84387,0
2015-05-06,6.7793,6.7863,6.7092,6.7863,104986,0
2015-05-07,6.7443,6.9474,6.7373,6.8353,219077,0
2015-05-08,6.7303,6.9263,6.7303,6.8563,169489,0
2015-05-11,6.8843,6.9964,6.8843,6.9334,145072,0
2015-05-12,6.9684,6.9964,6.8703,6.9054,126271,0
2015-05-13,6.9054,6.9824,6.8423,6.9334,82103,0
2015-05-14,6.9334,6.9964,6.9123,6.9614,90385,0
2015-05-15,6.9684,7.2835,6.946,7.0034,683155,0
2015-05-18,7.0034,7.1435,6.9403,7.0875,156833,0
2015-05-19,7.1225,7.2835,7.0944,7.2695,250736,0
2015-05-20,7.3046,7.4376,7.2415,7.2766,198047,0
2015-05-21,7.2345,7.2975,7.2135,7.2485,87529,0
2015-05-22,7.2766,7.3115,7.2275,7.2835,134934,0
2015-05-26,7.2835,7.3395,7.1854,7.2275,144605,0
2015-05-27,7.1785,7.3186,7.1785,7.2555,134649,0
2015-05-28,7.2485,7.3466,7.2275,7.2835,162257,0
2015-05-29,7.2695,7.5217,7.2695,7.5076,159209,0
2015-06-01,7.4727,7.4936,7.3676,7.4236,90309,0
2015-06-02,7.2555,7.5987,7.2555,7.4936,114951,0
2015-06-03,7.4936,7.5987,7.3956,7.5426,151641,0
2015-06-04,7.4867,7.6687,7.4096,7.6547,257303,0
2015-06-05,7.7038,7.8998,7.6337,7.8858,366393,0
2015-06-08,7.9278,7.9349,7.7598,7.8508,195476,0
2015-06-09,7.8299,7.8438,7.6477,7.7038,155072,0
2015-06-10,7.7038,7.8438,7.6267,7.6758,131735,0
2015-06-11,7.7038,7.7199,7.5286,7.5846,119265,0
2015-06-12,7.5917,7.6127,7.5007,7.5286,77962,0
2015-06-15,7.4656,7.5637,7.4166,7.4447,112802,0
2015-06-16,7.3886,7.5706,7.3536,7.5637,144358,0
2015-06-17,7.5217,7.6057,7.4796,7.4936,153497,0
2015-06-18,7.5846,7.6127,7.3676,7.4306,181912,0
2015-06-19,7.5146,7.5706,7.4236,7.4727,137933,0
2015-06-22,7.5706,7.6687,7.5566,7.5637,135934,0
2015-06-23,7.5868,7.6946,7.5623,7.6758,78212,0
2015-06-24,7.6898,7.6898,7.5497,7.5637,115086,0
2015-06-25,7.5637,7.5917,7.3956,7.4166,121084,0
2015-06-26,7.4656,7.5497,7.2906,7.3186,123083,0
2015-06-29,7.2415,7.2415,7.0034,7.0595,252877,0
2015-06-30,7.0314,7.2415,7.0104,7.2205,69878,0
2015-07-01,7.2695,7.3676,7.1854,7.3466,113231,0
2015-07-02,7.3186,7.3956,7.2625,7.3046,94383,0
2015-07-06,7.2485,7.2975,7.0804,7.1365,56687,0
2015-07-07,7.1155,7.1995,7.0384,7.1995,159923,0
2015-07-08,7.1365,7.2205,7.1155,7.1925,112660,0
2015-07-09,7.3186,7.4516,7.2906,7.3466,117086,0
2015-07-10,7.4236,7.5497,7.3466,7.5217,122512,0
2015-07-13,7.5987,7.7387,7.5917,7.6337,130508,0
2015-07-14,7.5846,7.8228,7.5846,7.7528,165488,0
2015-07-15,7.7458,7.7528,7.5357,7.5566,105134,0
2015-07-16,7.5987,7.6898,7.5076,7.5846,192906,0
2015-07-17,7.5987,7.6127,7.4166,7.4306,115516,0
2015-07-20,7.3746,7.4376,7.2275,7.2415,102237,0
2015-07-21,7.2135,7.2906,7.0455,7.0595,143216,0
2015-07-22,7.0804,7.1995,7.0455,7.1015,100094,0
2015-07-23,7.0804,7.1854,7.0455,7.1225,76249,0
2015-07-24,7.1714,7.2345,7.0384,7.0455,106376,0
2015-07-27,7.0384,7.1225,6.9964,7.0595,147643,0
2015-07-28,7.0595,7.1084,6.9054,7.1015,76392,0
2015-07-29,7.0524,7.0595,6.9403,6.9403,101522,0
2015-07-30,6.9474,7.0384,6.8983,6.9263,42694,0
2015-07-31,6.9334,6.9964,6.9054,6.9194,49404,0
2015-08-03,6.9403,7.0034,6.6112,6.6532,439943,0
2015-08-04,6.7023,6.7303,6.5482,6.5902,162064,0
2015-08-05,6.6182,6.7583,6.5902,6.7373,69823,0
2015-08-06,6.7303,6.7303,6.6603,6.6812,50430,0
2015-08-07,6.7023,6.8283,6.6182,6.6322,122512,0
2015-08-10,6.6532,6.7513,6.4851,6.5411,147357,0
2015-08-11,6.5202,6.5622,6.3801,6.4851,126172,0
2015-08-12,6.4572,6.5271,6.3871,6.4432,92669,0
2015-08-13,6.4432,6.5692,6.4292,6.5622,66682,0
2015-08-14,6.5202,6.7092,6.5202,6.6672,66396,0
2015-08-17,6.6392,6.7092,6.5902,6.6812,42265,0
2015-08-18,6.6812,6.7653,6.6182,6.7583,51832,0
2015-08-19,6.7583,6.8144,6.5902,6.5902,25274,0
2015-08-20,6.5832,6.5832,6.3941,6.4851,87386,0
2015-08-21,6.3871,6.4712,6.1419,6.198,255448,0
2015-08-24,5.7568,5.9879,5.5467,5.8058,378838,0
2015-08-25,5.8478,6.114,5.7428,5.7428,181483,0
2015-08-26,5.8828,6.107,5.7568,6.0649,158637,0
2015-08-27,6.1559,6.268,6.072,6.233,115658,0
2015-08-28,6.268,6.3311,6.0019,6.107,158923,0
2015-08-31,6.093,6.3661,6.093,6.219,84815,0
2015-09-01,6.149,6.163,5.9529,6.03,110803,0
2015-09-02,6.1,6.184,6.0019,6.149,79390,0
2015-09-03,6.114,6.3381,6.114,6.296,82246,0
2015-09-04,6.191,6.2891,6.0789,6.121,55973,0
2015-09-08,6.191,6.3311,6.128,6.2751,48690,0
2015-09-09,6.282,6.3171,5.9179,5.9319,197903,0
2015-09-10,5.9529,6.0229,5.8969,5.9564,86353,0
2015-09-11,5.9179,6.1,5.9179,5.9389,74250,0
2015-09-14,5.9319,6.163,5.9319,6.093,64683,0
2015-09-15,6.093,6.093,5.8828,5.8828,93812,0
2015-09-16,5.8619,6.107,5.8619,5.9879,63541,0
2015-09-17,5.9879,6.0229,5.8828,5.9389,82766,0
2015-09-18,5.8899,6.016,5.8688,5.9529,210469,0
2015-09-21,5.9529,5.9529,5.8268,5.8408,104378,0
2015-09-22,5.7428,5.9039,5.7428,5.8548,49975,0
2015-09-23,5.8828,5.8828,5.7778,5.7918,47120,0
2015-09-24,5.7849,5.8198,5.6868,5.7849,103457,0
2015-09-25,5.8128,5.8268,5.6728,5.7778,45121,0
2015-09-28,5.7428,5.8058,5.5537,5.5677,179892,0
2015-09-29,5.5467,5.5537,5.3016,5.3506,306565,0
2015-09-30,5.3576,5.5397,5.3576,5.4976,102093,0
2015-10-01,5.4976,5.5187,5.2525,5.2736,500185,0
2015-10-02,5.2316,5.3786,5.2316,5.3576,85958,0
2015-10-05,5.3716,5.5397,5.3576,5.4696,147323,0
2015-10-06,5.4557,5.5327,5.4346,5.4907,76105,0
2015-10-07,5.5327,5.8198,5.4767,5.7078,189480,0
2015-10-08,5.7078,5.8478,5.5817,5.7498,64968,0
2015-10-09,5.7498,5.9108,5.7498,5.7849,47120,0
2015-10-12,5.7778,5.7778,5.5432,5.5747,170826,0
2015-10-13,5.5677,5.7008,5.5607,5.6237,64826,0
2015-10-14,5.6097,5.6728,5.5817,5.5957,56972,0
2015-10-15,6.3031,6.4641,5.9879,6.4081,412657,0
2015-10-16,6.4432,6.7513,6.128,6.7023,260730,0
2015-10-19,6.7443,6.7583,6.5832,6.6532,300568,0
2015-10-20,6.6463,6.6883,6.5285,6.6252,76533,0
2015-10-21,6.6463,6.6952,6.4572,6.4991,125796,0
2015-10-22,6.5902,6.7023,6.4152,6.5972,112802,0
2015-10-23,6.6883,6.6883,6.5271,6.6112,126938,0
2015-10-26,6.6672,6.9543,6.6532,6.9194,215181,0
2015-10-27,6.9334,7.0034,6.7373,6.9123,167776,0
2015-10-28,6.9123,7.1435,6.7653,6.9263,205757,0
2015-10-29,6.8914,6.9403,6.7443,6.7513,126367,0
2015-10-30,6.7233,6.8353,6.6812,6.7163,118942,0
2015-11-02,6.7723,6.8633,6.724,6.8073,156470,0
2015-11-03,6.7863,6.9194,6.7023,6.8843,136076,0
2015-11-04,6.9123,7.0034,6.7583,6.9684,100074,0
2015-11-05,6.9684,7.0034,6.8073,6.9334,135791,0
2015-11-06,7.1365,7.2766,7.0034,7.2065,510894,0
2015-11-09,7.1714,7.3536,7.1714,7.2975,340133,0
2015-11-10,7.2975,7.3466,7.1435,7.2065,265300,0
2015-11-11,7.1995,7.2835,7.0804,7.1295,267013,0
2015-11-12,7.1365,7.1645,7.0595,7.0875,206900,0
2015-11-13,7.1435,7.1575,6.9964,7.0244,208470,0
2015-11-16,7.0455,7.2135,7.0314,7.1925,269869,0
2015-11-17,6.7583,7.1714,6.5972,6.8773,744638,0
2015-11-18,6.9123,7.0104,6.8983,6.9964,69966,0
2015-11-19,7.0314,7.1295,6.9263,7.0944,188051,0
2015-11-20,7.1295,7.1995,7.0735,7.1645,90242,0
2015-11-23,7.1295,7.1995,7.0524,7.1854,113516,0
2015-11-24,7.1505,7.1995,7.0804,7.1155,77106,0
2015-11-25,7.1435,7.1435,7.0735,7.0944,87243,0
2015-11-27,7.0664,7.1505,7.0174,7.0524,51118,0
2015-11-30,7.1155,7.1925,6.9964,7.1295,143216,0
2015-12-01,7.1435,7.1435,7.0174,7.1084,67840,0
2015-12-02,7.1365,7.1365,6.9334,6.9614,70811,0
2015-12-03,6.9824,7.0735,6.8144,6.8773,106523,0
2015-12-04,6.9334,7.0384,6.8563,6.9754,68396,0
2015-12-07,6.9334,6.9894,6.8983,6.9614,47977,0
2015-12-08,6.8563,6.9543,6.6952,6.7163,321559,0
2015-12-09,6.6812,6.7443,6.5622,6.6112,131650,0
2015-12-10,6.6463,6.6532,6.6042,6.6322,100237,0
2015-12-11,6.6112,6.6532,6.5551,6.6532,120513,0
2015-12-14,6.6812,6.9754,6.4991,6.5411,149876,0
2015-12-15,6.5482,6.6812,6.5342,6.6603,75392,0
2015-12-16,6.6603,6.8493,6.6603,6.7933,91099,0
2015-12-17,6.7793,6.8353,6.5411,6.5411,77534,0
2015-12-18,6.5692,6.6042,6.24,6.24,189193,0
2015-12-21,6.296,6.3731,6.212,6.3451,124369,0
2015-12-22,6.3451,6.3451,6.0369,6.2611,155030,0
2015-12-23,6.2471,6.4991,6.219,6.4152,150356,0
2015-12-24,6.4572,6.4922,6.3871,6.4292,42404,0
2015-12-28,6.3801,6.5131,6.3801,6.4152,123009,0
2015-12-29,6.4991,6.8073,6.4991,6.7373,207935,0
2015-12-30,6.7233,6.7396,6.4363,6.4501,207389,0
2015-12-31,6.4501,6.6952,6.4152,6.5622,227755,0
2016-01-04,6.6019,6.7111,6.5622,6.6813,488533,0
2016-01-05,6.7508,6.8709,6.5225,6.582,345302,0
2016-01-06,6.592,6.5969,6.4033,6.4133,237082,0
2016-01-07,6.3537,6.3537,6.0857,6.2048,176489,0
2016-01-08,6.2346,6.4133,6.2346,6.3239,112599,0
2016-01-11,6.3041,6.4431,6.2048,6.2842,157292,0
2016-01-12,6.3041,6.4278,5.8275,5.8673,175111,0
2016-01-13,5.9467,5.9467,5.4106,5.5099,260989,0
2016-01-14,5.4602,5.7531,5.4602,5.6091,168051,0
2016-01-15,5.4701,5.7282,5.4701,5.6488,90688,0
2016-01-19,5.6687,5.8573,5.5595,5.7183,150791,0
2016-01-20,5.6985,5.758,5.4106,5.7283,213310,0
2016-01-21,5.7084,5.8673,5.5595,5.5992,133706,0
2016-01-22,5.6389,5.8573,5.6389,5.8375,87876,0
2016-01-25,5.8573,5.8573,5.758,5.7878,43548,0
2016-01-26,5.7878,5.9169,5.768,5.8375,84301,0
2016-01-27,5.8275,6.1254,5.8239,6.0062,82128,0
2016-01-28,6.0559,6.1238,5.8275,5.8375,42213,0
2016-01-29,5.8474,6.0559,5.8474,6.0162,51235,0
2016-02-01,6.0261,6.0857,5.9566,5.9765,57936,0
2016-02-02,5.9963,6.175,5.9242,6.1353,63972,0
2016-02-03,6.1353,6.1607,6.0261,6.1055,38528,0
2016-02-04,6.1254,6.3041,6.1254,6.1849,35694,0
2016-02-05,6.1552,6.175,5.9169,5.9566,64245,0
2016-02-08,5.9268,5.9268,5.8176,5.8573,34454,0
2016-02-09,5.768,5.8176,5.4602,5.5297,51847,0
2016-02-10,5.5496,5.6985,5.4602,5.5099,45523,0
2016-02-11,5.4304,5.6985,5.1624,5.3709,156024,0
2016-02-12,5.3808,5.5396,5.2934,5.5099,97531,0
2016-02-16,5.5694,5.6389,5.4999,5.629,46025,0
2016-02-17,5.629,5.9566,5.629,5.758,128580,0
2016-02-18,5.7978,5.8673,5.768,5.8375,36178,0
2016-02-19,5.8573,5.9129,5.758,5.897,29880,0
2016-02-22,5.9566,5.9566,5.7084,5.768,58694,0
2016-02-23,5.6985,5.7964,5.6187,5.7779,38386,0
2016-02-24,5.7084,5.8474,5.7084,5.8077,30821,0
2016-02-25,5.7878,5.8275,5.5595,5.6389,50616,0
2016-02-26,5.6488,5.8376,5.5894,5.629,45601,0
2016-02-29,5.6786,5.8772,5.639,5.8077,48347,0
2016-03-01,5.8077,5.9268,5.768,5.8573,52998,0
2016-03-02,5.8871,5.9268,5.7283,5.7779,34735,0
2016-03-03,5.8077,5.897,5.6687,5.6886,53511,0
2016-03-04,5.7084,5.897,5.6985,5.8077,92291,0
2016-03-07,5.9566,6.175,5.9367,6.0757,121709,0
2016-03-08,6.0757,6.3209,6.0261,6.1353,40693,0
2016-03-09,6.1552,6.1705,5.9566,6.036,48007,0
2016-03-10,6.0757,6.1254,6.0261,6.0757,25252,0
2016-03-11,6.0757,6.1552,5.8176,5.8275,73511,0
2016-03-14,5.8474,6.0459,5.8275,5.9963,37186,0
2016-03-15,5.9963,5.9963,5.8077,5.8275,56936,0
2016-03-16,5.8772,6.1353,5.8275,6.1055,75115,0
2016-03-17,6.0757,6.1452,6.0658,6.1353,46217,0
2016-03-18,6.1651,6.2048,6.0956,6.1949,80615,0
2016-03-21,6.2048,6.2048,5.9864,6.0261,49756,0
2016-03-22,6.0757,6.0857,5.768,5.8077,106408,0
2016-03-23,5.907,5.907,5.6786,5.7084,57682,0
2016-03-24,5.6588,5.7904,5.6091,5.7382,64809,0
2016-03-28,5.768,5.768,5.6389,5.6488,25052,0
2016-03-29,5.5992,5.7382,5.5793,5.6985,24228,0
2016-03-30,5.758,5.768,5.6985,5.7283,21432,0
2016-03-31,5.6985,5.7214,5.3907,5.5595,109463,0
2016-04-01,5.5694,5.7283,5.5694,5.7084,32054,0
2016-04-04,5.7481,5.7481,5.5396,5.5694,54477,0
2016-04-05,5.5595,5.5992,5.5099,5.5496,27803,0
2016-04-06,5.5198,5.7283,5.5198,5.7084,40986,0
2016-04-07,5.7084,5.768,5.6687,5.7283,40977,0
2016-04-08,5.7779,5.7779,5.6786,5.768,32510,0
2016-04-11,5.8474,5.8772,5.758,5.8176,64196,0
2016-04-12,5.8772,5.9249,5.6886,5.7084,65218,0
2016-04-13,5.6886,5.8077,5.6687,5.7481,45033,0
2016-04-14,5.7183,5.8176,5.7183,5.7878,21827,0
2016-04-15,5.7779,5.907,5.7779,5.8474,41633,0
2016-04-18,5.8275,5.9268,5.8176,5.8871,41584,0
2016-04-19,5.897,5.9665,5.897,5.9169,65799,0
2016-04-20,5.897,5.9365,5.8275,5.8871,55122,0
2016-04-21,5.8673,6.0062,5.8673,5.9367,53714,0
2016-04-22,5.907,5.9864,5.8871,5.9566,31744,0
2016-04-25,5.9566,6.0162,5.907,5.9864,22732,0
2016-04-26,5.9765,6.0162,5.8673,5.8673,43221,0
2016-04-27,5.8375,5.9466,5.8276,5.8573,31940,0
2016-04-28,5.5198,5.7283,5.5198,5.5992,106325,0
2016-04-29,5.5992,5.768,5.5694,5.6886,55716,0
2016-05-02,5.6687,5.7084,5.5893,5.6191,41770,0
2016-05-03,5.5595,5.6191,5.5396,5.6191,32998,0
2016-05-04,5.5694,5.6984,5.5694,5.6488,34849,0
2016-05-05,5.629,5.6389,5.5595,5.5992,24564,0
2016-05-06,5.6091,5.6091,5.4801,5.4801,30715,0
2016-05-09,5.4801,5.6389,5.4701,5.4701,41904,0
2016-05-10,5.4701,5.5992,5.4701,5.4801,54100,0
2016-05-11,5.4602,5.5297,5.4205,5.4205,40376,0
2016-05-12,5.4205,5.4503,5.3709,5.3709,32307,0
2016-05-13,5.3212,5.3907,5.3113,5.3113,54837,0
2016-05-16,5.2716,5.3296,5.0234,5.1922,236357,0
2016-05-17,5.0135,5.2517,4.9837,5.0135,137380,0
2016-05-18,4.9936,5.1475,4.9936,5.083,35057,0
2016-05-19,5.1028,5.1425,4.9936,5.0035,56125,0
2016-05-20,4.9936,5.1227,4.9837,4.9936,24763,0
2016-05-23,4.9837,5.0631,4.9142,5.0234,89004,0
2016-05-24,5.073,5.073,4.9496,5.0035,72815,0
2016-05-25,4.9738,5.0631,4.9142,5.0234,58121,0
2016-05-26,4.9638,5.0333,4.9638,5.0035,72035,0
2016-05-27,4.9738,5.092,4.9147,5.083,44962,0
2016-05-31,5.1326,5.1425,5.0631,5.1227,31219,0
2016-06-01,5.1326,5.2021,5.1127,5.1624,67776,0
2016-06-02,5.1227,5.1922,5.1227,5.1822,43018,0
2016-06-03,5.1922,5.2617,5.1425,5.212,67669,0
2016-06-06,5.2319,5.2617,5.077,5.083,90526,0
2016-06-07,5.083,5.2617,5.083,5.1822,64966,0
2016-06-08,5.212,5.222,5.1326,5.1971,35804,0
2016-06-09,5.1525,5.1922,5.1326,5.1525,62171,0
2016-06-10,5.1326,5.1624,5.083,5.1127,57357,0
2016-06-13,5.083,5.1028,5.0135,5.0234,56127,0
2016-06-14,4.9837,5.083,4.9638,4.9837,66361,0
2016-06-15,5.0333,5.2815,5.0333,5.212,146627,0
2016-06-16,5.212,5.2816,5.1327,5.2319,99421,0
2016-06-17,5.2617,5.2617,5.1624,5.222,52751,0
2016-06-20,5.2517,5.2913,4.9936,5.0135,86210,0
2016-06-21,5.0532,5.1425,4.9539,4.9638,104122,0
2016-06-22,4.9638,5.0423,4.9341,4.944,54721,0
2016-06-23,4.9738,5.0406,4.9101,4.9936,93610,0
2016-06-24,4.9341,4.9638,4.8149,4.8646,94125,0
2016-06-27,4.8844,4.9241,4.4377,4.5667,197254,0
2016-06-28,4.6263,4.7653,4.6164,4.7355,69361,0
2016-06-29,4.6759,4.8943,4.6759,4.8943,130699,0
2016-06-30,4.9142,5.0135,4.8745,4.9837,218745,0
2016-07-01,4.9936,5.2021,4.9749,5.1227,152012,0
2016-07-05,5.1922,5.212,5.1227,5.212,63026,0
2016-07-06,5.212,5.3609,5.1624,5.3312,62711,0
2016-07-07,5.351,5.3609,5.083,5.1822,30940,0
2016-07-08,5.2418,5.3709,5.2319,5.3609,80403,0
2016-07-11,5.4205,5.4528,5.3113,5.3312,52216,0
2016-07-12,5.3609,5.4602,5.3609,5.4205,48368,0
2016-07-13,5.4701,5.5694,5.4304,5.5198,92521,0
2016-07-14,5.5198,5.5496,5.4304,5.4404,56188,0
2016-07-15,5.4404,5.6091,5.4362,5.5099,69267,0
2016-07-18,5.5595,5.7382,5.5396,5.7183,50868,0
2016-07-19,5.6985,5.7084,5.4999,5.5099,48573,0
2016-07-20,5.4999,5.6886,5.4999,5.6836,46293,0
2016-07-21,5.758,5.758,5.5992,5.6886,32877,0
2016-07-22,5.7382,5.7382,5.5545,5.6588,31401,0
2016-07-25,5.6588,5.6786,5.5595,5.629,33244,0
2016-07-26,5.6588,5.6588,5.5267,5.5694,35507,0
2016-07-27,5.5396,5.5992,5.4701,5.4999,41042,0
2016-07-28,5.49,5.5694,5.2617,5.351,54071,0
2016-07-29,5.3312,5.49,5.2418,5.351,31918,0
2016-08-01,5.4106,5.6091,5.3212,5.5992,57761,0
2016-08-02,5.6488,5.758,5.5506,5.6985,110466,0
2016-08-03,5.6985,5.7878,5.6886,5.7481,103796,0
2016-08-04,5.7481,5.9069,5.7184,5.8077,84045,0
2016-08-05,5.8772,5.8772,5.6265,5.6786,61719,0
2016-08-08,5.7283,5.758,5.4304,5.4701,112446,0
2016-08-09,5.5396,5.5792,5.4503,5.5198,89908,0
2016-08-10,5.5297,5.5923,5.4801,5.4999,47744,0
2016-08-11,5.5694,5.5694,5.4801,5.49,75187,0
2016-08-12,5.52,5.55,5.42,5.43,107437,0
2016-08-15,5.42,5.43,5.15,5.19,328934,0
2016-08-16,5.2,5.43,5.16,5.21,120124,0
2016-08-17,5.23,5.2843,5.1911,5.2,73273,0
2016-08-18,5.18,5.24,5.13,5.14,91998,0
2016-08-19,5.21,5.28,5.13,5.16,98688,0
2016-08-22,5.19,5.22,5.11,5.13,48108,0
2016-08-23,5.12,5.246,5.04,5.04,88957,0
2016-08-24,5.1,5.149,4.95,4.99,136449,0
2016-08-25,4.95,5.01,4.86,4.95,84546,0
2016-08-26,4.89,5,4.76,4.85,105455,0
2016-08-29,4.82,4.99,4.7701,4.93,131000,0
2016-08-30,4.89,4.97,4.83,4.9,39173,0
2016-08-31,4.93,4.93,4.85,4.86,59272,0
2016-09-01,4.85,4.98,4.84,4.85,264446,0
2016-09-02,4.83,4.91,4.79,4.84,71195,0
2016-09-06,4.76,4.85,4.72,4.78,151486,0
2016-09-07,4.74,4.86,4.6713,4.71,421920,0
2016-09-08,4.75,4.91,4.69,4.87,61768,0
2016-09-09,4.85,4.88,4.71,4.71,52510,0
2016-09-12,4.7,4.725,4.63,4.71,77208,0
2016-09-13,4.75,4.8,4.61,4.75,53625,0
2016-09-14,4.75,4.79,4.64,4.76,74329,0
2016-09-15,4.72,4.7867,4.6,4.61,128658,0
2016-09-16,4.6,4.75,4.6,4.68,186937,0
2016-09-19,4.67,4.72,4.6,4.63,62733,0
2016-09-20,4.63,4.76,4.63,4.66,46938,0
2016-09-21,4.67,4.93,4.66,4.86,160399,0
2016-09-22,4.91,4.94,4.78,4.79,108272,0
2016-09-23,4.82,4.95,4.82,4.91,84978,0
2016-09-26,4.95,4.96,4.8717,4.93,71457,0
2016-09-27,4.95,4.96,4.83,4.84,46249,0
2016-09-28,4.81,4.95,4.775,4.82,60719,0
2016-09-29,4.86,4.91,4.68,4.72,53194,0
2016-09-30,4.7,4.84,4.7,4.72,48472,0
2016-10-03,4.73,4.83,4.73,4.83,52472,0
2016-10-04,4.83,4.84,4.75,4.81,36915,0
2016-10-05,4.8,4.94,4.76,4.91,203505,0
2016-10-06,4.91,5.03,4.81,4.9,180325,0
2016-10-07,4.9,5,4.9,4.955,79507,0
2016-10-10,5.02,5.021,4.86,4.92,77765,0
2016-10-11,4.9,4.95,4.74,4.75,79560,0
2016-10-12,4.75,4.89,4.75,4.84,23787,0
2016-10-13,4.84,4.863,4.8,4.81,49426,0
2016-10-14,4.8,4.89,4.8,4.81,35346,0
2016-10-17,4.76,4.83,4.75,4.76,35213,0
2016-10-18,4.78,4.89,4.78,4.79,25754,0
2016-10-19,4.78,4.8699,4.78,4.8001,35117,0
2016-10-20,4.82,4.82,4.76,4.79,45388,0
2016-10-21,4.76,4.88,4.76,4.835,38742,0
2016-10-24,4.82,4.9,4.76,4.76,46986,0
2016-10-25,4.76,4.83,4.67,4.71,58723,0
2016-10-26,4.66,4.7399,4.6,4.65,85047,0
2016-10-27,4.65,4.75,4.62,4.63,54533,0
2016-10-28,4.6,4.68,4.6,4.61,41621,0
2016-10-31,4.61,4.84,4.57,4.79,101239,0
2016-11-01,4.81,4.81,4.63,4.63,56575,0
2016-11-02,4.65,4.6799,4.56,4.56,75242,0
2016-11-03,4.56,4.5977,4.53,4.54,49145,0
2016-11-04,4.54,4.59,4.5,4.5,88439,0
2016-11-07,4.5,4.5999,4.41,4.55,153243,0
2016-11-08,4.6,4.68,4.5636,4.59,66177,0
2016-11-09,4.55,4.64,4.51,4.59,67553,0
2016-11-10,4.59,4.79,4.56,4.75,36549,0
2016-11-11,4.75,4.92,4.637,4.91,154303,0
2016-11-14,4.94,4.94,4.76,4.78,45961,0
2016-11-15,4.76,4.89,4.76,4.85,58530,0
2016-11-16,4.9,4.95,4.86,4.9,69759,0
2016-11-17,4.91,4.97,4.86,4.96,91230,0
2016-11-18,4.98,5.05,4.94,4.99,121845,0
2016-11-21,4.98,5.06,4.95,5.01,63923,0
2016-11-22,5.02,5.07,4.97,5.01,82206,0
2016-11-23,4.98,5.05,4.95,5.02,36242,0
2016-11-25,5.07,5.1779,5.03,5.15,29031,0
2016-11-28,5.17,5.25,5.06,5.14,79643,0
2016-11-29,5.14,5.14,4.99,5.08,82974,0
2016-11-30,5,5.07,4.81,4.83,96001,0
2016-12-01,4.88,4.97,4.8173,4.95,143194,0
2016-12-02,4.95,5.0012,4.85,4.88,68812,0
2016-12-05,4.97,5,4.8683,4.91,60126,0
2016-12-06,4.93,5.05,4.93,4.96,65391,0
2016-12-07,4.95,4.95,4.86,4.89,68350,0
2016-12-08,4.87,4.9226,4.85,4.89,92240,0
2016-12-09,4.9,4.95,4.8775,4.92,47509,0
2016-12-12,4.99,5.02,4.81,4.82,144585,0
2016-12-13,4.81,4.97,4.81,4.93,74630,0
2016-12-14,4.93,4.9499,4.86,4.86,91087,0
2016-12-15,4.87,4.95,4.86,4.86,94332,0
2016-12-16,4.85,4.875,4.77,4.79,153375,0
2016-12-19,4.79,4.86,4.73,4.76,117366,0
2016-12-20,4.72,4.8,4.72,4.76,120491,0
2016-12-21,4.76,4.84,4.73,4.81,87756,0
2016-12-22,4.85,4.85,4.7,4.73,118850,0
2016-12-23,4.75,4.92,4.7179,4.91,139120,0
2016-12-27,4.92,4.97,4.9101,4.95,186420,0
2016-12-28,4.93,4.98,4.9,4.98,143644,0
2016-12-29,4.94,4.98,4.85,4.93,207441,0
2016-12-30,4.88,5.0624,4.87,5.03,187301,0
2017-01-03,5.09,5.12,5,5.12,69295,0
2017-01-04,5.12,5.3,5.07,5.29,135942,0
2017-01-05,5.27,5.45,5.22,5.45,106923,0
2017-01-06,5.38,5.44,5.31,5.39,118370,0
2017-01-09,5.42,5.49,5.3,5.35,123777,0
2017-01-10,5.38,5.45,5.26,5.31,132800,0
2017-01-11,5.31,5.34,5.27,5.32,51768,0
2017-01-12,5.32,5.42,5.32,5.42,52698,0
2017-01-13,5.41,5.5,5.35,5.37,120971,0
2017-01-17,5.32,5.43,5.32,5.34,132562,0
2017-01-18,5.35,5.4,5.2681,5.31,104013,0
2017-01-19,5.34,5.34,5.15,5.17,107147,0
2017-01-20,5.16,5.28,5.14,5.25,52438,0
2017-01-23,5.29,5.34,5.2,5.22,153390,0
2017-01-24,5.21,5.27,5.17,5.25,153618,0
2017-01-25,5.3,5.32,5.21,5.26,100539,0
2017-01-26,5.26,5.2964,5.23,5.26,81177,0
2017-01-27,5.27,5.27,5.2,5.23,93152,0
2017-01-30,5.19,5.27,5.18,5.24,109823,0
2017-01-31,5.24,5.29,5.2,5.21,113635,0
2017-02-01,5.24,5.45,5.22,5.37,187430,0
2017-02-02,5.4,5.4,5.25,5.27,51723,0
2017-02-03,5.34,5.46,5.3,5.37,185034,0
2017-02-06,5.39,5.47,5.35,5.36,78422,0
2017-02-07,5.36,5.45,5.23,5.26,156965,0
2017-02-08,5.25,5.3,5.23,5.27,137990,0
2017-02-09,5.31,5.3588,5.21,5.245,123689,0
2017-02-10,5.3,5.3001,5.2,5.26,147969,0
2017-02-13,5.3,5.3509,5.23,5.25,107465,0
2017-02-14,5.26,5.38,5.23,5.28,127499,0
2017-02-15,5.31,5.36,5.25,5.3,60469,0
2017-02-16,5.31,5.395,5.21,5.378,192097,0
2017-02-17,5.37,5.49,5.27,5.45,193354,0
2017-02-21,5.45,5.57,5.34,5.48,160114,0
2017-02-22,5.5,5.5,5.36,5.37,62699,0
2017-02-23,5.37,5.47,5.35,5.36,113125,0
2017-02-24,5.37,5.39,5.3,5.31,101888,0
2017-02-27,5.33,5.355,5.285,5.31,81883,0
2017-02-28,5.29,5.37,5.28,5.31,132962,0
2017-03-01,5.4,5.61,5.31,5.52,446148,0
2017-03-02,5.59,5.59,5.31,5.43,342855,0
2017-03-03,5.42,5.46,5.35,5.42,171212,0
2017-03-06,5.4,5.55,5.4,5.44,135136,0
2017-03-07,5.44,5.49,5.37,5.38,54898,0
2017-03-08,5.39,5.53,5.38,5.38,114767,0
2017-03-09,5.38,5.4297,5.3,5.32,96430,0
2017-03-10,5.38,5.41,5.32,5.4,72839,0
2017-03-13,5.415,5.48,5.36,5.39,53072,0
2017-03-14,5.37,5.37,5.3,5.3,62968,0
2017-03-15,5.31,5.46,5.3,5.37,66523,0
2017-03-16,5.36,5.45,5.32,5.35,55111,0
2017-03-17,4.98,4.98,4.55,4.63,518872,0
2017-03-20,4.62,4.89,4.56,4.87,254458,0
2017-03-21,4.82,4.86,4.67,4.73,157509,0
2017-03-22,4.73,4.73,4.63,4.7,83133,0
2017-03-23,4.63,4.63,4.43,4.43,268758,0
2017-03-24,4.43,4.5468,4.42,4.46,87223,0
2017-03-27,4.45,4.5,4.41,4.43,94907,0
2017-03-28,4.41,4.5999,4.41,4.54,138690,0
2017-03-29,4.55,4.56,4.481,4.52,67952,0
2017-03-30,4.51,4.56,4.46,4.48,86768,0
2017-03-31,4.48,4.51,4.45,4.48,49796,0
2017-04-03,4.47,4.53,4.45,4.5,53202,0
2017-04-04,4.53,4.55,4.46,4.51,55114,0
2017-04-05,4.51,4.5268,4.45,4.5,73472,0
2017-04-06,4.49,4.5268,4.47,4.51,35722,0
2017-04-07,4.5,4.53,4.45,4.51,58096,0
2017-04-10,4.51,4.55,4.46,4.54,105939,0
2017-04-11,4.51,4.68,4.51,4.57,75378,0
2017-04-12,4.57,4.59,4.495,4.59,52081,0
2017-04-13,4.55,4.59,4.5,4.55,42557,0
2017-04-17,4.53,4.75,4.53,4.66,124844,0
2017-04-18,4.69,4.71,4.57,4.71,84812,0
2017-04-19,4.74,4.74,4.66,4.68,55015,0
2017-04-20,4.6737,4.72,4.64,4.65,63247,0
2017-04-21,4.67,4.67,4.51,4.55,67319,0
2017-04-24,4.56,4.5846,4.49,4.53,61990,0
2017-04-25,4.54,4.57,4.48,4.51,62199,0
2017-04-26,4.52,4.55,4.47,4.54,60352,0
2017-04-27,4.51,4.53,4.48,4.49,62038,0
2017-04-28,4.48,4.56,4.4,4.42,120453,0
2017-05-01,4.46,4.57,4.4545,4.56,35996,0
2017-05-02,4.53,4.5549,4.5,4.51,44557,0
2017-05-03,4.5,4.535,4.42,4.44,57565,0
2017-05-04,4.48,4.54,4.46,4.51,41449,0
2017-05-05,4.51,4.55,4.47,4.5159,49287,0
2017-05-08,4.5,4.56,4.48,4.53,46086,0
2017-05-09,4.52,4.54,4.33,4.38,149435,0
2017-05-10,4.53,4.58,4.4,4.48,118964,0
2017-05-11,4.44,4.53,4.34,4.51,66761,0
2017-05-12,4.52,4.58,4.5004,4.53,54237,0
2017-05-15,4.49,4.56,4.47,4.51,49677,0
2017-05-16,4.51,4.54,4.47,4.51,32820,0
2017-05-17,4.47,4.5,4.44,4.49,65251,0
2017-05-18,4.49,4.55,4.4701,4.51,45264,0
2017-05-19,4.54,4.55,4.51,4.53,53274,0
2017-05-22,4.52,4.55,4.48,4.48,33562,0
2017-05-23,4.47,4.53,4.47,4.5,25648,0
2017-05-24,4.5,4.54,4.48,4.52,35542,0
2017-05-25,4.53,4.55,4.5245,4.549,39259,0
2017-05-26,4.54,4.55,4.503,4.53,22588,0
2017-05-30,4.51,4.57,4.49,4.57,34643,0
2017-05-31,4.56,4.58,4.48,4.51,34677,0
2017-06-01,4.51,4.57,4.5,4.54,53291,0
2017-06-02,4.54,4.57,4.52,4.57,25261,0
2017-06-05,4.58,4.59,4.52,4.54,39263,0
2017-06-06,4.52,4.54,4.5,4.5,57294,0
2017-06-07,4.5,4.54,4.5,4.53,34605,0
2017-06-08,4.52,4.55,4.5,4.53,30422,0
2017-06-09,4.54,4.55,4.48,4.51,66389,0
2017-06-12,4.49,4.55,4.48,4.52,40465,0
2017-06-13,4.51,4.54,4.5,4.5,53049,0
2017-06-14,4.51,4.55,4.49,4.53,47981,0
2017-06-15,4.5,4.54,4.38,4.43,229254,0
2017-06-16,4.5,4.52,4.46,4.51,66498,0
2017-06-19,4.5,4.52,4.4,4.47,64990,0
2017-06-20,4.49,4.49,4.34,4.37,103322,0
2017-06-21,4.4,4.4,4.32,4.35,58177,0
2017-06-22,4.34,4.42,4.3178,4.34,71328,0
2017-06-23,4.32,4.38,4.28,4.34,78881,0
2017-06-26,4.32,4.35,4.28,4.32,45380,0
2017-06-27,4.33,4.44,4.28,4.29,82916,0
2017-06-28,4.29,4.5,4.27,4.32,66805,0
2017-06-29,4.32,4.35,4.27,4.3,105123,0
2017-06-30,4.3,4.34,4.27,4.34,66824,0
2017-07-03,4.36,4.43,4.35,4.43,14126,0
2017-07-05,4.43,4.43,4.3501,4.38,29545,0
2017-07-06,4.31,4.4,4.27,4.34,51172,0
2017-07-07,4.34,4.41,4.27,4.27,52710,0
2017-07-10,4.27,4.38,4.15,4.16,159756,0
2017-07-11,4.15,4.1713,4.08,4.15,104847,0
2017-07-12,4.16,4.28,4.16,4.19,37388,0
2017-07-13,4.17,4.22,4.07,4.13,64071,0
2017-07-14,4.13,4.245,4.08,4.22,40520,0
2017-07-17,4.21,4.26,4.131,4.23,17776,0
2017-07-18,4.21,4.26,4.2,4.239,18416,0
2017-07-19,4.22,4.26,4.11,4.12,185659,0
2017-07-20,4.12,4.17,4.06,4.1,53406,0
2017-07-21,4.05,4.105,4.05,4.06,241973,0
2017-07-24,4.05,4.1202,4.05,4.08,83998,0
2017-07-25,4.09,4.19,4.09,4.11,137721,0
2017-07-26,4.1,4.12,4.03,4.06,71727,0
2017-07-27,4.05,4.065,4.02,4.03,63844,0
2017-07-28,4.02,4.06,4.02,4.06,49775,0
2017-07-31,4.05,4.1,3.98,3.99,85782,0
2017-08-01,3.97,4,3.95,3.96,63612,0
2017-08-02,3.95,3.99,3.83,3.94,92598,0
2017-08-03,3.92,3.9641,3.85,3.88,65983,0
2017-08-04,3.9,3.95,3.87,3.88,60636,0
2017-08-07,3.9,3.95,3.86,3.92,48301,0
2017-08-08,3.89,3.95,3.86,3.86,38143,0
2017-08-09,4.07,4.42,4.07,4.42,297773,0
2017-08-10,4.43,4.44,4.25,4.32,85830,0
2017-08-11,4.3,4.48,4.1767,4.435,122168,0
2017-08-14,4.44,4.47,4.28,4.43,100152,0
2017-08-15,4.46,4.6,4.45,4.54,112483,0
2017-08-16,4.55,4.64,4.49,4.53,76730,0
2017-08-17,4.53,4.66,4.45,4.455,95142,0
2017-08-18,4.43,4.57,4.41,4.54,70494,0
2017-08-21,4.5,4.56,4.32,4.41,40229,0
2017-08-22,4.48,4.55,4.45,4.52,76535,0
2017-08-23,4.45,4.6,4.43,4.57,95013,0
2017-08-24,4.56,4.6501,4.56,4.59,98494,0
2017-08-25,4.62,4.67,4.62,4.65,60799,0
2017-08-28,4.63,4.7,4.48,4.59,76929,0
2017-08-29,4.56,4.65,4.56,4.6,37468,0
2017-08-30,4.62,4.69,4.6,4.65,76214,0
2017-08-31,4.67,4.87,4.67,4.8,119826,0
2017-09-01,4.84,4.95,4.83,4.87,99246,0
2017-09-05,4.88,4.95,4.72,4.87,115469,0
2017-09-06,4.89,4.96,4.8,4.91,64887,0
2017-09-07,4.93,4.96,4.82,4.84,88504,0
2017-09-08,4.89,5.23,4.89,4.98,149447,0
2017-09-11,5.09,5.16,5.01,5.05,92520,0
2017-09-12,5.02,5.27,5.02,5.21,171256,0
2017-09-13,5.18,5.18,5.05,5.09,73567,0
2017-09-14,5.1,5.2,5.08,5.11,94643,0
2017-09-15,5.12,5.44,5.09,5.34,164289,0
2017-09-18,5.39,5.44,5.34,5.39,83853,0
2017-09-19,5.43,5.47,5.354,5.37,101189,0
2017-09-20,5.42,5.4245,5.24,5.26,72861,0
2017-09-21,5.25,5.305,5.12,5.29,64533,0
2017-09-22,4.95,5.28,4.95,5.08,96589,0
2017-09-25,5.01,5.15,4.82,4.99,141779,0
2017-09-26,4.95,5.17,4.95,4.97,66055,0
2017-09-27,4.99,5.06,4.92,4.93,65157,0
2017-09-28,4.91,5.45,4.91,5.41,247620,0
2017-09-29,5.37,5.486,5.32,5.41,110010,0
2017-10-02,5.43,5.6011,5.4,5.52,155163,0
2017-10-03,5.51,5.59,5.49,5.59,55857,0
2017-10-04,5.57,5.65,5.497,5.64,102968,0
2017-10-05,5.64,5.79,5.61,5.77,180958,0
2017-10-06,5.75,5.79,5.65,5.72,87618,0
2017-10-09,5.7,5.7842,5.64,5.65,61641,0
2017-10-10,5.5,5.8,5.471,5.7643,67664,0
2017-10-11,5.72,5.95,5.714,5.95,93872,0
2017-10-12,5.95,6,5.8,5.91,108580,0
2017-10-13,5.94,5.975,5.815,5.89,80137,0
2017-10-16,5.85,5.93,5.8,5.81,84277,0
2017-10-17,5.81,5.93,5.8,5.85,78995,0
2017-10-18,5.84,5.91,5.84,5.89,69153,0
2017-10-19,5.83,5.92,5.818,5.89,88370,0
2017-10-20,5.91,5.91,5.58,5.6,101237,0
2017-10-23,5.65,5.87,5.65,5.8,74290,0
2017-10-24,5.83,5.89,5.68,5.71,75818,0
2017-10-25,5.69,5.805,5.41,5.42,124555,0
2017-10-26,5.41,5.63,5.41,5.62,33287,0
2017-10-27,5.585,5.68,5.533,5.65,76544,0
2017-10-30,5.5,5.7,5.5,5.66,58671,0
2017-10-31,5.64,5.69,5.5,5.59,67367,0
2017-11-01,5.59,5.65,5.48,5.5,129348,0
2017-11-02,5.5,5.65,5.48,5.53,77020,0
2017-11-03,5.53,5.67,5.501,5.52,25154,0
2017-11-06,5.47,5.649,5.47,5.62,28104,0
2017-11-07,5.65,6.06,5.64,5.88,396528,0
2017-11-08,5.96,6.1486,5.9104,6.1,401667,0
2017-11-09,6.25,6.35,5.99,6,193881,0
2017-11-10,6,6.57,6,6.45,197789,0
