Date,Open,High,Low,Close,Volume,OpenInt
2011-02-01,5.6914,5.7724,5.6914,5.7153,583257,0
2011-02-02,5.7486,5.7486,5.6677,5.7105,206179,0
2011-02-03,5.6724,5.7246,5.6677,5.6963,285312,0
2011-02-04,5.6677,5.7153,5.6677,5.7011,194632,0
2011-02-07,5.6822,5.7246,5.6724,5.7153,433537,0
2011-02-08,5.6677,5.7153,5.6677,5.6963,149292,0
2011-02-09,5.6914,5.7629,5.6914,5.7486,310431,0
2011-02-10,5.7392,5.7629,5.6677,5.7201,901989,0
2011-02-11,5.7153,5.7535,5.7153,5.7392,439503,0
2011-02-14,5.7392,5.7629,5.7153,5.7153,258788,0
2011-02-15,5.7201,5.7246,5.7153,5.7153,415832,0
2011-02-16,5.7153,5.7201,5.6914,5.7153,315979,0
2011-02-18,5.7153,5.7153,5.6249,5.6343,208888,0
2011-02-22,5.6581,5.6581,5.5296,5.5868,383033,0
2011-02-23,5.5819,5.5962,5.5248,5.5344,196994,0
2011-02-24,5.4772,5.6581,5.4772,5.639,342671,0
2011-02-25,5.6534,5.6724,5.5914,5.6677,120741,0
2011-02-28,5.6343,5.6963,5.4772,5.6914,615061,0
2011-03-01,5.7057,5.7153,5.5962,5.6152,147434,0
2011-03-02,5.6914,5.7678,5.6822,5.7486,546789,0
2011-03-03,5.7774,5.7963,5.7583,5.7724,466356,0
2011-03-04,5.7774,5.8345,5.7153,5.7866,161227,0
2011-03-07,5.7819,5.7866,5.7294,5.7583,186352,0
2011-03-08,5.7438,5.8105,5.7246,5.8057,383860,0
2011-03-09,5.7724,5.7914,5.7153,5.7438,231891,0
2011-03-10,5.6963,5.7486,5.6963,5.7392,91600,0
2011-03-11,5.7392,5.7963,5.7153,5.7629,92154,0
2011-03-14,5.7392,5.7438,5.6677,5.6963,145004,0
2011-03-15,5.5962,5.6867,5.5962,5.6581,219191,0
2011-03-16,5.6581,5.7963,5.6202,5.7294,288164,0
2011-03-17,5.7153,5.7535,5.6822,5.7153,104924,0
2011-03-18,5.7294,5.7294,5.6152,5.6202,143648,0
2011-03-21,5.6343,5.7201,5.6202,5.6822,134515,0
2011-03-22,5.639,5.6963,5.6343,5.639,174259,0
2011-03-23,5.6107,5.7392,5.5962,5.7294,216995,0
2011-03-24,5.7535,5.7535,5.6677,5.6724,130508,0
2011-03-25,5.6963,5.7819,5.6724,5.7153,89457,0
2011-03-28,5.7105,5.7629,5.6677,5.7294,162715,0
2011-03-29,5.7011,5.7724,5.6249,5.7011,143349,0
2011-03-30,5.7438,5.7438,5.6534,5.6773,136579,0
2011-03-31,5.6525,5.802,5.6426,5.802,2282024,0
2011-04-01,5.7914,5.8154,5.6822,5.7153,236088,0
2011-04-04,5.7201,5.7678,5.6867,5.7153,130302,0
2011-04-05,5.6867,5.7392,5.644,5.7345,183324,0
2011-04-06,5.7535,5.8105,5.7153,5.8057,123739,0
2011-04-07,5.7629,5.7629,5.7105,5.7392,62955,0
2011-04-08,5.7438,5.7866,5.6152,5.6724,76704,0
2011-04-11,5.663,5.7105,5.6059,5.6202,73143,0
2011-04-12,5.6107,5.6152,5.5486,5.5676,132750,0
2011-04-13,5.5771,5.5962,5.4439,5.5153,259242,0
2011-04-14,5.5248,5.5248,5.4294,5.4533,236513,0
2011-04-15,5.4818,5.4867,5.439,5.4533,88038,0
2011-04-18,5.4533,5.4533,5.3865,5.425,72852,0
2011-04-19,5.4486,5.4486,5.382,5.4104,30672,0
2011-04-20,5.4151,5.4628,5.3389,5.4294,115584,0
2011-04-21,5.4533,5.458,5.382,5.4294,125173,0
2011-04-25,5.5248,5.5344,5.3865,5.4344,61790,0
2011-04-26,5.4151,5.4439,5.382,5.439,141981,0
2011-04-27,5.4294,5.4723,5.4151,5.4628,98570,0
2011-04-28,5.439,5.458,5.382,5.4439,130741,0
2011-04-29,5.4581,5.5878,5.3935,5.5728,94568,0
2011-05-02,5.5676,5.5962,5.5676,5.5819,98215,0
2011-05-03,5.5914,5.6107,5.5344,5.5486,123816,0
2011-05-04,5.558,5.6202,5.4056,5.4104,245223,0
2011-05-05,5.4104,5.439,5.382,5.3961,133619,0
2011-05-06,5.4056,5.5725,5.4056,5.5248,85831,0
2011-05-09,5.5058,5.5868,5.4913,5.5676,30733,0
2011-05-10,5.5771,5.7153,5.5676,5.6963,70842,0
2011-05-11,5.6963,5.7105,5.5344,5.5962,55154,0
2011-05-12,5.5962,5.6914,5.5962,5.6914,65017,0
2011-05-13,5.8297,5.8297,5.5962,5.6152,116308,0
2011-05-16,5.5962,5.6867,5.4772,5.4962,180638,0
2011-05-17,5.5201,5.644,5.4962,5.6152,48846,0
2011-05-18,5.601,5.7486,5.601,5.6773,144094,0
2011-05-19,5.7105,5.7105,5.6202,5.6534,215320,0
2011-05-20,5.644,5.7057,5.644,5.6581,55876,0
2011-05-23,5.644,5.6914,5.6202,5.6202,115034,0
2011-05-24,5.6202,5.663,5.5819,5.601,81661,0
2011-05-25,5.6059,5.6249,5.5535,5.6059,68550,0
2011-05-26,5.5725,5.644,5.4818,5.644,68920,0
2011-05-27,5.6249,5.7294,5.4913,5.5962,119060,0
2011-05-31,5.5944,5.6525,5.5215,5.5891,136223,0
2011-06-01,5.5914,5.6059,5.4294,5.439,91417,0
2011-06-02,5.4628,5.5296,5.4439,5.4723,49197,0
2011-06-03,5.4294,5.4818,5.3675,5.3675,83471,0
2011-06-06,5.3438,5.639,5.3438,5.458,110057,0
2011-06-07,5.4962,5.4962,5.382,5.4344,88249,0
2011-06-08,5.4294,5.4628,5.3961,5.3961,80157,0
2011-06-09,5.382,5.4486,5.358,5.3865,76663,0
2011-06-10,5.377,5.4056,5.3534,5.3675,60970,0
2011-06-13,5.3916,5.4056,5.2915,5.3438,70541,0
2011-06-14,5.377,5.3916,5.3534,5.382,56925,0
2011-06-15,5.3534,5.3865,5.2915,5.2962,88089,0
2011-06-16,5.3175,5.3561,5.2397,5.3467,54370,0
2011-06-17,5.377,5.439,5.3058,5.3152,203012,0
2011-06-20,5.3152,5.5676,5.3152,5.5248,98147,0
2011-06-21,5.5008,5.5153,5.377,5.377,452491,0
2011-06-22,5.3725,5.4486,5.3295,5.3295,72180,0
2011-06-23,5.2868,5.4011,5.2771,5.3916,81242,0
2011-06-24,5.4056,5.5486,5.3105,5.4913,729532,0
2011-06-27,5.4533,5.5486,5.3961,5.5008,112952,0
2011-06-28,5.4533,5.5914,5.4533,5.5201,84676,0
2011-06-29,5.5248,5.5248,5.382,5.5248,93527,0
2011-06-30,5.5179,5.6328,5.4881,5.5927,105841,0
2011-07-01,5.5819,5.5819,5.5248,5.539,66649,0
2011-07-05,5.539,5.5868,5.4913,5.5201,33612,0
2011-07-06,5.4972,5.5458,5.4097,5.4633,114586,0
2011-07-07,5.4818,5.558,5.2485,5.3725,305406,0
2011-07-08,5.382,5.4677,5.3725,5.4199,47896,0
2011-07-11,5.425,5.4486,5.2915,5.3343,58960,0
2011-07-12,5.2627,5.3629,5.2627,5.3058,178555,0
2011-07-13,5.3343,5.3916,5.3058,5.3916,38658,0
2011-07-14,5.3675,5.4056,5.3152,5.3438,62694,0
2011-07-15,5.3725,5.3725,5.2818,5.2915,131473,0
2011-07-18,5.2627,5.2962,5.2534,5.2581,68665,0
2011-07-19,5.2983,5.3222,5.2397,5.3175,63013,0
2011-07-20,5.3343,5.3343,5.2389,5.2725,137653,0
2011-07-21,5.2915,5.358,5.2437,5.3248,103235,0
2011-07-22,5.3343,5.3343,5.2581,5.2771,40208,0
2011-07-25,5.2437,5.2818,5.2296,5.2296,97555,0
2011-07-26,5.2058,5.2836,5.2058,5.2203,59940,0
2011-07-27,5.1771,5.1771,5.0011,5.039,259260,0
2011-07-28,5.0312,5.1524,4.895,4.9486,156834,0
2011-07-29,4.895,4.9191,4.7397,4.9046,202775,0
2011-08-01,4.9487,5.1581,4.9487,5.0818,74255,0
2011-08-02,5.0553,5.0601,4.9775,4.9775,46235,0
2011-08-03,4.9533,4.977,4.858,4.9343,56804,0
2011-08-04,4.9775,5.1135,4.7347,4.8222,250885,0
2011-08-05,4.8532,5.3105,4.8246,5.0151,138305,0
2011-08-08,4.9533,5.2343,4.82,4.8296,384787,0
2011-08-09,4.9294,5.1581,4.8008,5.1342,315353,0
2011-08-10,5.0248,5.0342,4.8675,4.896,281504,0
2011-08-11,4.9103,5.1866,4.9103,5.1202,123843,0
2011-08-12,5.23,5.23,5.0164,5.0553,112884,0
2011-08-15,5.377,5.4486,5.2104,5.2389,256719,0
2011-08-16,5.2485,5.2627,5.1106,5.2104,208272,0
2011-08-17,5.2496,5.2688,5.1913,5.2007,39765,0
2011-08-18,5.1428,5.2203,5.0407,5.065,119750,0
2011-08-19,5.0115,5.1279,5.0017,5.0017,88379,0
2011-08-22,5.1331,5.1767,4.9679,4.9825,56950,0
2011-08-23,5.0407,5.1913,5.0017,5.0503,110682,0
2011-08-24,5.0503,5.0844,4.9775,4.9968,103192,0
2011-08-25,5.0065,5.0065,4.7493,4.7785,234540,0
2011-08-26,4.7684,4.8851,4.7684,4.8757,366952,0
2011-08-29,4.9191,5.2058,4.8561,5.2007,71058,0
2011-08-30,5.1964,5.2592,4.9727,5.2254,63425,0
2011-08-31,5.2687,5.3034,5.1092,5.144,77112,0
2011-09-01,5.1233,5.1964,5.065,5.1087,87146,0
2011-09-02,5.0245,5.1092,4.9546,4.9546,56529,0
2011-09-06,4.8415,5.0261,4.8222,4.9968,60954,0
2011-09-07,5.0747,5.1279,5.0407,5.0988,51419,0
2011-09-08,5.0988,5.1183,4.9533,4.9583,49531,0
2011-09-09,4.9486,5.0988,4.9191,4.9679,135426,0
2011-09-12,4.9533,5.0844,4.9486,5.0553,135612,0
2011-09-13,5.0893,5.1524,4.9337,4.9775,106744,0
2011-09-14,5.0261,5.1524,4.9968,5.1183,106205,0
2011-09-15,5.1669,5.1718,5.0747,5.0988,39793,0
2011-09-16,5.1279,5.1571,4.9825,5.1331,74428,0
2011-09-19,5.0699,5.1524,4.9775,5.0407,31848,0
2011-09-20,5.0794,5.1279,4.8851,4.9533,79800,0
2011-09-21,4.9337,5.0457,4.7737,4.7933,62710,0
2011-09-22,4.6862,4.9242,4.6862,4.7785,75342,0
2011-09-23,4.7591,4.8561,4.7105,4.7933,66819,0
2011-09-26,4.7933,4.9436,4.7933,4.8561,33810,0
2011-09-27,4.9388,5.0988,4.9388,5.0601,100682,0
2011-09-28,5.0699,5.0988,4.8026,4.8026,79002,0
2011-09-29,4.9046,4.9388,4.7397,4.9242,103392,0
2011-09-30,4.9313,4.9313,4.7474,4.8956,214151,0
2011-10-03,4.8511,5.0601,4.8368,4.8368,237831,0
2011-10-04,4.7684,5.1233,4.6717,4.9922,216696,0
2011-10-05,4.8803,4.9679,4.7154,4.7833,144217,0
2011-10-06,4.7933,4.929,4.7008,4.8415,81852,0
2011-10-07,4.8368,4.8561,4.6181,4.6618,89439,0
2011-10-10,4.7493,4.9096,4.7251,4.8659,178964,0
2011-10-11,4.8172,4.8803,4.7397,4.8077,117010,0
2011-10-12,4.8561,4.8561,4.7347,4.7737,130817,0
2011-10-13,4.7639,4.7639,4.6134,4.6862,183704,0
2011-10-14,4.7299,4.7639,4.6327,4.7105,67483,0
2011-10-17,4.6813,4.6813,4.589,4.5938,97703,0
2011-10-18,4.6134,4.6571,4.5307,4.6134,193698,0
2011-10-19,4.589,4.6813,4.5649,4.5696,74195,0
2011-10-20,4.5938,4.6424,4.5649,4.6084,86429,0
2011-10-21,4.6618,4.7347,4.5938,4.6377,165668,0
2011-10-24,4.6377,4.7785,4.5649,4.7397,122399,0
2011-10-25,4.6706,4.6706,4.2119,4.6009,150200,0
2011-10-26,4.6377,4.6571,4.5649,4.6134,84682,0
2011-10-27,4.7105,4.7737,4.5649,4.7347,225382,0
2011-10-28,4.6231,4.7299,4.5938,4.599,163325,0
2011-10-31,4.5584,4.6146,4.5225,4.5225,233211,0
2011-11-01,4.486,4.4913,4.3069,4.3517,403586,0
2011-11-02,4.4094,4.4531,4.3461,4.4094,252475,0
2011-11-03,4.4264,4.5909,4.4264,4.5858,79383,0
2011-11-04,4.5957,4.6156,4.5358,4.5809,38828,0
2011-11-07,4.6037,4.7443,4.5599,4.7201,25452,0
2011-11-08,4.7347,4.7833,4.691,4.7737,43488,0
2011-11-09,4.6856,4.7203,4.4962,4.5011,71639,0
2011-11-10,4.5559,4.7105,4.4513,4.531,41512,0
2011-11-11,4.5696,4.6764,4.5405,4.6717,60168,0
2011-11-14,4.6571,4.6958,4.6134,4.6521,60474,0
2011-11-15,4.6571,4.7347,4.5649,4.7105,47610,0
2011-11-16,4.6618,4.8561,4.6618,4.7639,85316,0
2011-11-17,4.7737,4.7785,4.6571,4.7201,83977,0
2011-11-18,4.7105,4.7591,4.6134,4.7591,65132,0
2011-11-21,4.7105,4.7105,4.555,4.5843,58843,0
2011-11-22,4.5649,4.5649,4.4919,4.5114,135319,0
2011-11-23,4.4871,4.5307,4.3948,4.4239,136983,0
2011-11-25,4.4264,4.4762,4.3865,4.3865,47296,0
2011-11-28,4.4821,4.5114,4.3511,4.3948,184468,0
2011-11-29,4.3948,4.4434,4.3656,4.4094,108355,0
2011-11-30,4.5136,4.8185,4.5136,4.6503,434521,0
2011-12-01,4.6521,4.7347,4.5016,4.5649,192027,0
2011-12-02,4.6258,4.6607,4.571,4.6507,115962,0
2011-12-05,4.7253,4.7952,4.6757,4.7653,149479,0
2011-12-06,4.6208,4.7653,4.6208,4.7253,80584,0
2011-12-07,4.7105,4.8051,4.6156,4.7653,122613,0
2011-12-08,4.7405,4.8002,4.7055,4.7603,114989,0
2011-12-09,4.7803,4.7901,4.7055,4.7653,135825,0
2011-12-12,4.7154,4.7653,4.6806,4.7105,116935,0
2011-12-13,4.7752,4.7752,4.6607,4.6954,98785,0
2011-12-14,4.6607,4.7454,4.6607,4.7405,98704,0
2011-12-15,4.7803,4.88,4.6706,4.875,139272,0
2011-12-16,4.8896,4.9248,4.7952,4.8651,272061,0
2011-12-19,4.88,4.9049,4.8351,4.8599,107830,0
2011-12-20,4.9049,4.9248,4.8051,4.8699,299490,0
2011-12-21,4.8699,4.9995,4.8699,4.9546,343896,0
2011-12-22,4.9846,5.0843,4.9798,5.0843,129086,0
2011-12-23,5.0992,5.144,5.0445,5.1092,87392,0
2011-12-27,5.1092,5.2238,5.0792,5.1839,78550,0
2011-12-28,5.1692,5.2487,5.1692,5.194,71451,0
2011-12-29,5.2137,5.2736,5.1589,5.2637,93290,0
2011-12-30,5.2756,5.3073,5.1705,5.1864,90243,0
2012-01-03,5.3684,5.3684,5.0893,5.1541,61436,0
2012-01-04,5.1292,5.1839,5.0643,5.0893,111706,0
2012-01-05,5.0992,5.1243,5.0346,5.0693,95074,0
2012-01-06,5.0792,5.0893,5.0543,5.0693,170639,0
2012-01-09,5.1042,5.164,5.0792,5.1092,79058,0
2012-01-10,5.1589,5.2937,5.1589,5.2437,116181,0
2012-01-11,5.2487,5.2736,5.189,5.2537,81328,0
2012-01-12,5.2238,5.3087,5.1989,5.2937,102449,0
2012-01-13,5.2837,5.3034,5.2238,5.2238,60992,0
2012-01-17,5.2023,5.3657,5.2023,5.335,261069,0
2012-01-18,5.3336,5.3635,5.3186,5.3336,195637,0
2012-01-19,5.3336,5.5427,5.3336,5.5279,107802,0
2012-01-20,5.5279,5.5528,5.483,5.5479,71465,0
2012-01-23,5.533,5.6027,5.4978,5.5827,78803,0
2012-01-24,5.538,5.5528,5.4581,5.483,92253,0
2012-01-25,5.483,5.5479,5.483,5.4978,105108,0
2012-01-26,5.4881,5.5279,5.4532,5.4978,662321,0
2012-01-27,5.483,5.5777,5.4632,5.5427,33735,0
2012-01-30,5.538,5.6178,5.4731,5.5976,84759,0
2012-01-31,5.606,5.6418,5.4731,5.5498,76775,0
2012-02-01,5.5976,5.6525,5.5577,5.6227,203809,0
2012-02-02,5.6128,5.6525,5.5577,5.6178,47029,0
2012-02-03,5.6673,5.7335,5.6163,5.7081,126191,0
2012-02-06,5.6525,5.7323,5.5927,5.6027,247397,0
2012-02-07,5.6007,5.6571,5.6007,5.652,225474,0
2012-02-08,5.652,5.8206,5.606,5.7798,284631,0
2012-02-09,5.8155,5.8155,5.7235,5.8155,234591,0
2012-02-10,5.7948,5.8258,5.7081,5.7948,107638,0
2012-02-13,5.8519,5.9367,5.8221,5.9115,163241,0
2012-02-14,5.928,5.928,5.7183,5.8411,650726,0
2012-02-15,5.8309,5.8411,5.4833,5.5956,482607,0
2012-02-16,5.5804,5.7335,5.5599,5.6622,498856,0
2012-02-17,5.5599,5.5753,5.4833,5.5239,7301487,0
2012-02-21,5.5651,5.7592,5.5599,5.6776,1862407,0
2012-02-22,5.6876,5.7438,5.6214,5.6876,891987,0
2012-02-23,5.7081,5.7746,5.6467,5.7235,610972,0
2012-02-24,5.7541,5.8002,5.652,5.6825,404650,0
2012-02-27,5.652,5.7235,5.6214,5.698,432315,0
2012-02-28,5.6928,5.7438,5.6263,5.6825,410649,0
2012-02-29,5.7065,5.7276,5.6486,5.6486,280502,0
2012-03-01,5.6776,5.7183,5.6263,5.6928,310939,0
2012-03-02,5.6928,5.6928,5.6263,5.6263,178031,0
2012-03-05,5.6313,5.7286,5.6263,5.7235,304331,0
2012-03-06,5.6825,5.7335,5.5804,5.5956,583767,0
2012-03-07,5.6365,5.7183,5.6263,5.7081,297812,0
2012-03-08,5.7235,5.7286,5.6467,5.6825,199735,0
2012-03-09,5.698,5.7849,5.6876,5.7541,265462,0
2012-03-12,5.7438,5.7798,5.698,5.7645,213628,0
2012-03-13,5.8155,5.8206,5.7592,5.8103,389352,0
2012-03-14,5.7899,5.8715,5.7746,5.8358,343761,0
2012-03-15,5.8358,5.9842,5.8358,5.9126,377651,0
2012-03-16,5.9073,5.9073,5.8051,5.8051,270538,0
2012-03-19,5.8051,5.8051,5.6825,5.7235,294019,0
2012-03-20,5.7183,5.7438,5.6776,5.6876,192186,0
2012-03-21,5.6928,5.6928,5.6673,5.6776,158482,0
2012-03-22,5.6673,5.7029,5.6214,5.6724,156042,0
2012-03-23,5.6825,5.6825,5.6263,5.6724,168888,0
2012-03-26,5.6418,5.7132,5.6214,5.6365,209042,0
2012-03-27,5.6365,5.7438,5.6313,5.7235,226898,0
2012-03-28,5.7438,5.7541,5.6622,5.739,110121,0
2012-03-29,5.7029,5.7693,5.6571,5.6928,111923,0
2012-03-30,5.7276,5.7907,5.6224,5.759,305471,0
2012-04-02,5.7645,5.7849,5.6467,5.7438,153154,0
2012-04-03,5.7335,5.7489,5.6313,5.6467,256551,0
2012-04-04,5.6467,5.7286,5.6214,5.6928,111039,0
2012-04-05,5.652,5.7235,5.652,5.6825,33397,0
2012-04-09,5.6263,5.7235,5.6263,5.6673,78043,0
2012-04-10,5.6776,5.7235,5.4731,5.4782,304750,0
2012-04-11,5.5446,5.652,5.5395,5.652,130534,0
2012-04-12,5.652,5.6622,5.6007,5.6163,113784,0
2012-04-13,5.606,5.6467,5.5239,5.5294,113760,0
2012-04-16,5.5599,5.5651,5.4527,5.5498,146056,0
2012-04-17,5.6067,5.6436,5.5698,5.6278,152485,0
2012-04-18,5.5956,5.6571,5.5446,5.5549,104819,0
2012-04-19,5.6007,5.7132,5.5446,5.6571,194782,0
2012-04-20,5.698,5.7132,5.652,5.6724,214344,0
2012-04-23,5.6163,5.6365,5.5956,5.611,132082,0
2012-04-24,5.6365,5.6776,5.6214,5.6724,157772,0
2012-04-25,5.7183,5.7438,5.7183,5.739,125319,0
2012-04-26,5.7335,5.7438,5.698,5.7438,113273,0
2012-04-27,5.7645,5.8615,5.7489,5.8206,180249,0
2012-04-30,5.8169,5.8486,5.754,5.7694,131701,0
2012-05-01,5.7694,5.8378,5.7694,5.7958,252765,0
2012-05-02,5.7849,5.7849,5.7335,5.7746,132798,0
2012-05-03,5.7645,5.78,5.7014,5.7065,102002,0
2012-05-04,5.6958,5.8431,5.6958,5.8274,326092,0
2012-05-07,5.8309,5.9176,5.8309,5.8715,286130,0
2012-05-08,5.8309,5.9126,5.8258,5.8922,313414,0
2012-05-09,5.8486,5.9009,5.8486,5.8589,141053,0
2012-05-10,5.9063,5.9326,5.8065,5.9009,142443,0
2012-05-11,5.8642,5.9748,5.8589,5.9221,208041,0
2012-05-14,5.9168,5.9798,5.8486,5.8486,207153,0
2012-05-15,5.8854,5.927,5.8431,5.8589,144940,0
2012-05-16,5.8854,5.9114,5.7485,5.754,220959,0
2012-05-17,5.8011,5.8065,5.6224,5.6278,199805,0
2012-05-18,5.6278,5.7223,5.6171,5.6278,271939,0
2012-05-21,5.6698,5.775,5.6171,5.7485,179711,0
2012-05-22,5.7485,5.8222,5.7223,5.7645,262119,0
2012-05-23,5.7327,5.9063,5.6382,5.8854,151274,0
2012-05-24,5.8903,5.8903,5.7694,5.8431,112796,0
2012-05-25,5.8692,5.9114,5.8486,5.8903,142335,0
2012-05-29,5.9114,5.9221,5.8378,5.8854,151917,0
2012-05-30,5.8589,5.8642,5.7645,5.7645,108731,0
2012-05-31,5.754,5.8378,5.7327,5.8116,257267,0
2012-06-01,5.7327,5.8065,5.7276,5.7381,193565,0
2012-06-04,5.7433,5.7485,5.6855,5.6958,93428,0
2012-06-05,5.7065,5.8431,5.6486,5.8222,199934,0
2012-06-06,5.9009,5.9009,5.8486,5.8854,163866,0
2012-06-07,5.9063,6.0169,5.8692,5.9114,162670,0
2012-06-08,5.9114,6.0006,5.9114,6.0006,166713,0
2012-06-11,6.0169,6.0217,5.8431,5.9009,242162,0
2012-06-12,5.9378,6.0169,5.8692,6.0062,277696,0
2012-06-13,6.0169,6.0903,6.0006,6.064,227692,0
2012-06-14,6.0747,6.1218,6.0691,6.0955,210382,0
2012-06-15,6.1323,6.1323,6.0796,6.0848,304234,0
2012-06-18,6.0955,6.0955,6.0691,6.0955,170922,0
2012-06-19,6.0955,6.1425,6.0848,6.1218,178332,0
2012-06-20,6.1376,6.1425,6.0903,6.1218,152895,0
2012-06-21,6.1161,6.2532,6.0955,6.1901,373961,0
2012-06-22,6.2061,6.2372,6.0955,6.2112,1615197,0
2012-06-25,6.1269,6.2061,6.0955,6.1005,196393,0
2012-06-26,6.1376,6.1952,6.0955,6.1738,146209,0
2012-06-27,6.1847,6.2372,6.1531,6.2112,178510,0
2012-06-28,6.1738,6.2953,6.0903,6.2896,209981,0
2012-06-29,6.3631,6.3892,6.274,6.3264,315325,0
2012-07-02,6.3471,6.3844,6.2216,6.3738,246103,0
2012-07-03,6.3844,6.3844,6.2953,6.3057,158316,0
2012-07-05,6.2953,6.3471,6.2532,6.2896,216614,0
2012-07-06,6.2638,6.3738,6.2268,6.3586,161347,0
2012-07-09,6.3683,6.4058,6.3163,6.3264,248738,0
2012-07-10,6.3109,6.3683,6.2327,6.2577,300868,0
2012-07-11,6.2793,6.3264,6.1796,6.2793,263851,0
2012-07-12,6.2372,6.3317,6.2372,6.2844,348351,0
2012-07-13,6.2793,6.3798,6.2793,6.3471,341906,0
2012-07-16,6.3586,6.4102,6.3109,6.3377,358923,0
2012-07-17,6.3631,6.4311,6.2896,6.395,251961,0
2012-07-18,6.3738,6.4311,6.3264,6.4058,341441,0
2012-07-19,6.4004,6.463,6.3317,6.4058,349310,0
2012-07-20,6.3844,6.3844,6.2793,6.3109,161728,0
2012-07-23,6.2532,6.395,6.2327,6.3683,186144,0
2012-07-24,6.3738,6.4371,6.3163,6.3586,325228,0
2012-07-25,6.4058,6.4371,6.3,6.3683,289062,0
2012-07-26,6.469,6.4736,6.3844,6.4102,216712,0
2012-07-27,6.4371,6.4736,6.395,6.4159,147269,0
2012-07-30,6.4159,6.5684,6.4159,6.4529,301636,0
2012-07-31,6.4577,6.5315,6.4159,6.5155,210277,0
2012-08-01,6.5424,6.5424,6.3738,6.3798,294125,0
2012-08-02,6.395,6.4736,6.3844,6.4311,172696,0
2012-08-03,6.5472,6.8047,6.521,6.794,1013450,0
2012-08-06,6.8311,6.8311,6.6842,6.7416,556152,0
2012-08-07,6.7892,6.7892,6.7001,6.7581,433678,0
2012-08-08,6.7472,6.773,6.6943,6.7472,310352,0
2012-08-09,6.7581,6.7997,6.7472,6.7833,350457,0
2012-08-10,6.7515,6.7892,6.7308,6.7833,201802,0
2012-08-13,6.794,6.8579,6.7785,6.8259,391538,0
2012-08-14,6.8609,6.8821,6.8444,6.8715,596221,0
2012-08-15,6.8941,6.9465,6.8785,6.936,510293,0
2012-08-16,6.8998,6.9203,6.7308,6.7621,1096069,0
2012-08-17,6.7833,6.8785,6.7833,6.8628,455834,0
2012-08-20,6.8785,6.931,6.8579,6.8672,1007842,0
2012-08-21,6.8941,7.0472,6.8941,6.9416,1132787,0
2012-08-22,6.8226,6.8983,6.806,6.8226,6839625,0
2012-08-23,6.8715,6.9789,6.8338,6.9465,1527190,0
2012-08-24,6.9739,7.0604,6.8927,7.0333,1119315,0
2012-08-27,7.0655,7.0655,6.9465,7.0441,667590,0
2012-08-28,6.9959,7.0502,6.963,7.0383,658481,0
2012-08-29,7.0281,7.1249,7.0281,7.0926,637493,0
2012-08-30,7.0926,7.1153,7.006,7.0441,454386,0
2012-08-31,7.0544,7.0757,7.0229,7.0712,1033130,0
2012-09-04,7.1153,7.2274,7.0383,7.2062,848203,0
2012-09-05,7.2325,7.2652,7.1314,7.2011,536692,0
2012-09-06,7.2325,7.2386,7.1527,7.2011,660530,0
2012-09-07,7.2325,7.2493,7.2011,7.2386,312703,0
2012-09-10,7.3465,7.3572,7.2707,7.3093,885856,0
2012-09-11,7.3632,7.4923,7.304,7.3351,1135423,0
2012-09-12,7.443,7.443,7.2758,7.3632,797145,0
2012-09-13,7.3525,7.5035,7.3139,7.4923,702974,0
2012-09-14,7.5406,7.5462,7.4065,7.433,630909,0
2012-09-17,7.4384,7.4764,7.3351,7.3739,413561,0
2012-09-18,7.4172,7.4384,7.3252,7.3632,778216,0
2012-09-19,7.5035,7.6749,7.4764,7.6109,1072232,0
2012-09-20,7.606,7.622,7.5516,7.5728,864850,0
2012-09-21,7.5896,7.8266,7.5896,7.7563,848510,0
2012-09-24,7.8757,7.9353,7.5848,7.606,968924,0
2012-09-25,7.622,7.7563,7.5247,7.5247,812444,0
2012-09-26,7.5192,7.5579,7.0757,7.4277,965586,0
2012-09-27,7.4277,7.5628,7.3572,7.5247,511214,0
2012-09-28,7.4869,7.6749,7.4498,7.6006,886636,0
2012-10-01,7.6386,7.7563,7.5959,7.7034,763994,0
2012-10-02,7.6923,7.7468,7.6386,7.6386,678457,0
2012-10-03,7.6323,7.7311,7.6323,7.6709,605475,0
2012-10-04,7.7191,7.7682,7.6495,7.7349,787693,0
2012-10-05,7.7618,7.882,7.7515,7.7776,582348,0
2012-10-08,7.7776,7.8979,7.7682,7.8323,647976,0
2012-10-09,7.8054,7.8693,7.7311,7.7618,649829,0
2012-10-10,7.7248,7.7618,7.5357,7.5959,561369,0
2012-10-11,7.5728,7.7248,7.5728,7.6432,410097,0
2012-10-12,7.6749,7.7191,7.5302,7.5406,620751,0
2012-10-15,7.5785,7.5848,7.4065,7.5145,537329,0
2012-10-16,7.5628,7.7088,7.5628,7.7088,405657,0
2012-10-17,7.7515,7.9204,7.7349,7.8979,843846,0
2012-10-18,7.9353,7.9628,7.882,7.8922,573511,0
2012-10-19,7.8693,7.8693,7.7311,7.7407,553681,0
2012-10-22,7.7468,7.8165,7.6544,7.7776,408355,0
2012-10-23,7.6709,7.7034,7.5628,7.6275,704215,0
2012-10-24,7.7034,7.7515,7.6164,7.7034,507170,0
2012-10-25,7.7515,7.8005,7.6969,7.7738,293013,0
2012-10-26,7.7776,7.8054,7.6749,7.7034,317367,0
2012-10-31,7.7407,7.8005,7.7407,7.7776,378737,0
2012-11-01,7.8108,7.8266,7.7136,7.7515,602814,0
2012-11-02,7.8005,7.8054,7.7349,7.7515,544231,0
2012-11-05,7.7738,7.8266,7.7136,7.7191,505682,0
2012-11-06,7.7682,7.7841,7.7191,7.7738,400670,0
2012-11-07,7.7349,7.7618,7.5896,7.6749,535661,0
2012-11-08,7.6867,7.6969,7.5357,7.5579,503488,0
2012-11-09,7.5357,7.5728,7.2918,7.3685,916489,0
2012-11-12,7.3782,7.5785,7.3782,7.5406,436054,0
2012-11-13,7.5357,7.5357,7.4277,7.433,492704,0
2012-11-14,7.4384,7.4923,6.8495,7.0171,1715595,0
2012-11-15,6.9789,7.5082,6.9034,7.4596,1144214,0
2012-11-16,7.433,7.606,7.3572,7.6006,733081,0
2012-11-19,7.6749,7.7841,7.6709,7.7468,869556,0
2012-11-20,7.7468,7.7468,7.5136,7.6243,612862,0
2012-11-21,7.6188,7.7017,7.6188,7.6867,180707,0
2012-11-23,7.7128,7.8235,7.6741,7.8235,233232,0
2012-11-26,7.8631,7.8962,7.8291,7.8962,393766,0
2012-11-27,7.913,7.913,7.8235,7.8235,414567,0
2012-11-28,7.5029,7.58,7.4247,7.4855,7367684,0
2012-11-29,7.5579,7.5967,7.5406,7.5579,1341035,0
2012-11-30,7.5462,7.591,7.5136,7.5525,804321,0
2012-12-03,7.6021,7.6132,7.5366,7.5525,541260,0
2012-12-04,7.5579,7.5745,7.4855,7.5634,813858,0
2012-12-05,7.6021,7.6021,7.5366,7.5856,736146,0
2012-12-06,7.5856,7.5856,7.5366,7.5462,685182,0
2012-12-07,7.5462,7.5856,7.4468,7.5136,811504,0
2012-12-10,7.5525,7.5634,7.4808,7.4916,370343,0
2012-12-11,7.4808,7.6021,7.4529,7.591,664237,0
2012-12-12,7.5856,7.6409,7.5634,7.5745,642784,0
2012-12-13,7.5745,7.6132,7.5136,7.5634,558517,0
2012-12-14,7.6021,7.6963,7.5634,7.6576,687298,0
2012-12-17,7.6963,7.8354,7.6021,7.7239,922973,0
2012-12-18,7.7349,7.7744,7.7017,7.7563,438779,0
2012-12-19,7.7563,7.9511,7.7302,7.9295,863813,0
2012-12-20,7.9454,8.0061,7.9018,7.9962,755465,0
2012-12-21,7.9736,8.0187,7.9511,8.0121,1550352,0
2012-12-24,7.9962,8.0336,7.957,8.0236,213723,0
2012-12-26,8.0121,8.0187,7.9454,7.9794,527970,0
2012-12-27,7.9736,8.0061,7.8511,7.9187,492515,0
2012-12-28,7.913,7.9511,7.8686,7.8686,474152,0
2012-12-31,7.8464,8.0778,7.8124,8.0678,672752,0
2013-01-02,8.3174,8.3776,8.1178,8.1219,1377369,0
2013-01-03,8.2118,8.2169,8.1285,8.1843,715078,0
2013-01-04,8.1727,8.2293,8.1552,8.2118,535270,0
2013-01-07,8.1394,8.2001,7.8124,8.0851,938807,0
2013-01-08,8.052,8.0569,7.9454,8.0121,580135,0
2013-01-09,8.0618,8.1843,8.0003,8.1785,539005,0
2013-01-10,8.2068,8.2226,8.1452,8.1552,335192,0
2013-01-11,8.1394,8.1843,7.9736,8.0952,618673,0
2013-01-14,8.1002,8.1178,8.0236,8.0618,577732,0
2013-01-15,8.0003,8.107,7.9962,8.1002,360735,0
2013-01-16,8.0851,8.1118,7.9794,8.0236,475389,0
2013-01-17,8.052,8.2568,8.052,8.2001,766093,0
2013-01-18,8.2169,8.2784,8.1952,8.2568,519962,0
2013-01-22,8.2834,8.45,8.2568,8.3104,737297,0
2013-01-23,8.3174,8.3662,8.2834,8.3009,414187,0
2013-01-24,8.3278,8.4221,8.3104,8.3455,407877,0
2013-01-25,8.3496,8.3847,8.2393,8.2947,468471,0
2013-01-28,8.34,8.4605,8.3009,8.4178,482134,0
2013-01-29,8.4282,8.4561,8.3882,8.4221,375132,0
2013-01-30,8.4221,8.4945,8.3942,8.4003,351581,0
2013-01-31,8.355,8.4605,8.3174,8.4221,586976,0
2013-02-01,8.4726,8.5273,8.3455,8.3776,516698,0
2013-02-04,8.3847,8.4282,8.3174,8.3882,402912,0
2013-02-05,8.4657,8.4657,8.2947,8.4178,728797,0
2013-02-06,8.4003,8.4395,8.3009,8.3882,519735,0
2013-02-07,8.4178,8.4945,8.2887,8.3104,748717,0
2013-02-08,8.355,8.5829,8.34,8.5507,692755,0
2013-02-11,8.5658,8.5775,8.5059,8.5273,508455,0
2013-02-12,8.5551,8.6162,8.538,8.5829,423278,0
2013-02-13,8.6107,8.7597,8.6,8.7283,912654,0
2013-02-14,8.7319,8.7669,8.6484,8.6484,712702,0
2013-02-15,8.6932,8.6932,8.4561,8.4726,831937,0
2013-02-19,8.5059,8.6771,8.5059,8.6448,1131552,0
2013-02-20,8.6546,8.6879,8.5059,8.5207,864295,0
2013-02-21,8.511,8.5658,8.1727,8.3062,1259312,0
2013-02-22,8.3776,8.5883,8.3776,8.5551,818135,0
2013-02-25,8.5883,8.6126,8.3236,8.3455,939833,0
2013-02-26,8.3559,8.4535,8.1918,8.3559,870800,0
2013-02-27,8.3559,8.5371,8.3559,8.504,454467,0
2013-02-28,8.504,8.5435,8.4308,8.4988,362356,0
2013-03-01,8.4587,8.6188,8.3725,8.5883,569355,0
2013-03-04,8.6126,8.6412,8.5551,8.5839,413516,0
2013-03-05,8.635,8.7193,8.6009,8.6852,478022,0
2013-03-06,8.6744,8.7597,8.6691,8.7086,405278,0
2013-03-07,8.7373,8.7373,8.5946,8.6188,401612,0
2013-03-08,8.6744,8.7936,8.6224,8.789,729334,0
2013-03-11,8.789,8.9015,8.7659,8.8739,505652,0
2013-03-12,8.8841,8.98,8.8794,8.9634,513187,0
2013-03-13,8.969,9.0879,8.9062,9.0537,483324,0
2013-03-14,9.0879,9.1724,9.0765,9.163,469075,0
2013-03-15,9.2018,9.2189,9.1449,9.163,604190,0
2013-03-18,9.0823,9.1164,9.0595,9.106,511186,0
2013-03-19,9.1392,9.2075,8.9873,9.0377,799773,0
2013-03-20,9.0879,9.0879,8.9015,9.0196,498986,0
2013-03-21,9.0196,9.0433,8.9634,8.992,460465,0
2013-03-22,8.992,9.0765,8.9873,9.0765,394850,0
2013-03-25,9.1288,9.1686,9.0491,9.0595,550836,0
2013-03-26,8.9513,9.004,8.7936,8.8214,874609,0
2013-03-27,8.7936,9.0141,8.7936,8.8554,1587103,0
2013-03-28,8.8739,9.0196,8.861,8.992,754008,0
2013-04-01,9.004,9.0377,8.6807,8.7129,1168111,0
2013-04-02,8.7129,8.8287,8.6807,8.7743,644144,0
2013-04-03,8.7936,8.7936,8.4081,8.4867,872955,0
2013-04-04,8.4867,8.5371,8.4413,8.4587,506939,0
2013-04-05,8.3505,8.4988,8.0744,8.4867,898808,0
2013-04-08,8.4867,8.6188,8.4308,8.5551,433005,0
2013-04-09,8.3104,8.3637,8.2826,8.34,10968459,0
2013-04-10,8.3672,8.4535,8.3455,8.4535,1444443,0
2013-04-11,8.4709,8.4805,8.3725,8.3959,630511,0
2013-04-12,8.3897,8.4483,8.34,8.3725,589459,0
2013-04-15,8.3672,8.3856,8.0744,8.1351,999278,0
2013-04-16,8.2026,8.2551,8.1577,8.2142,642899,0
2013-04-17,8.2026,8.2142,7.9769,8.0618,836189,0
2013-04-18,8.107,8.2826,8.0678,8.2203,1093104,0
2013-04-19,8.2718,8.2826,8.1534,8.266,622791,0
2013-04-22,8.3062,8.3959,8.1809,8.3505,575556,0
2013-04-23,8.3793,8.4936,8.3455,8.4867,742211,0
2013-04-24,8.5101,8.6126,8.4867,8.5551,599349,0
2013-04-25,8.5946,8.6458,8.573,8.5883,518889,0
2013-04-26,8.5883,8.7481,8.5371,8.7129,709046,0
2013-04-29,8.7936,8.8324,8.7597,8.789,601160,0
2013-04-30,8.7936,8.9062,8.7301,8.8388,1347253,0
2013-05-01,8.8287,8.8452,8.4535,8.4709,1240716,0
2013-05-02,8.5263,8.7373,8.5145,8.7265,796278,0
2013-05-03,8.8896,8.992,8.6188,8.635,1090562,0
2013-05-06,8.6573,8.8452,8.6573,8.8388,890946,0
2013-05-07,8.8841,8.896,8.7031,8.7936,599015,0
2013-05-08,8.7936,8.8739,8.7086,8.7193,865873,0
2013-05-09,8.7481,8.7706,8.6286,8.6573,617388,0
2013-05-10,8.7031,8.7086,8.6224,8.6744,495091,0
2013-05-13,8.6915,8.7706,8.6224,8.6807,871057,0
2013-05-14,8.6807,8.8452,8.6691,8.7936,1058601,0
2013-05-15,8.8112,8.8324,8.6573,8.6852,691188,0
2013-05-16,8.6915,8.7373,8.6744,8.6915,606841,0
2013-05-17,8.7533,8.789,8.6744,8.7426,695269,0
2013-05-20,8.7659,8.8896,8.7481,8.8794,911549,0
2013-05-21,8.8841,8.8896,8.7936,8.8388,982148,0
2013-05-22,8.8278,8.9144,8.6234,8.7165,992780,0
2013-05-23,8.6126,8.7059,8.4561,8.6422,721725,0
2013-05-24,8.5954,8.6467,8.5587,8.635,540471,0
2013-05-28,8.7059,8.7973,8.5416,8.7004,746576,0
2013-05-29,8.635,8.6699,8.3862,8.5416,638126,0
2013-05-30,8.5416,8.6932,8.45,8.6188,461638,0
2013-05-31,8.5704,8.6286,8.4203,8.45,757665,0
2013-06-03,8.45,8.5145,7.9621,8.3096,1126158,0
2013-06-04,8.2767,8.5371,8.176,8.2235,398237,0
2013-06-05,8.2235,8.2576,7.9977,8.0545,923667,0
2013-06-06,8.0661,8.5587,7.9621,8.5188,1238061,0
2013-06-07,8.5839,8.6422,8.1593,8.2809,806597,0
2013-06-10,8.3165,8.45,8.171,8.3505,490740,0
2013-06-11,8.2809,8.3228,8.1361,8.1661,650730,0
2013-06-12,8.2409,8.2468,7.5493,7.5896,1512015,0
2013-06-13,7.6426,8.0493,7.6426,8.0311,1438685,0
2013-06-14,8.0661,8.096,7.4747,7.6077,2710812,0
2013-06-17,7.6662,7.7762,7.6362,7.6948,1867696,0
2013-06-18,7.7003,7.9097,7.6765,7.8812,1153495,0
2013-06-19,7.8859,7.8979,7.8044,7.8274,625546,0
2013-06-20,7.7239,7.8044,7.6662,7.7642,764810,0
2013-06-21,7.7991,7.9154,7.7003,7.8749,4001835,0
2013-06-24,7.7706,7.7706,7.5262,7.5848,1040114,0
2013-06-25,7.6132,7.6835,7.5848,7.6362,593655,0
2013-06-26,7.7003,7.8228,7.6662,7.8044,782811,0
2013-06-27,7.8464,7.8575,7.7815,7.7815,788156,0
2013-06-28,7.7762,7.9204,7.7184,7.8859,1512998,0
2013-07-01,7.9511,8.1193,7.8686,7.9803,893346,0
2013-07-02,8.0269,8.0902,7.9097,7.9511,672801,0
2013-07-03,7.9437,7.9977,7.8638,7.9387,231476,0
2013-07-05,8.0028,8.0085,7.6307,7.7762,633421,0
2013-07-08,7.8108,7.9745,7.8108,7.9337,643084,0
2013-07-09,7.9844,8.0195,7.8922,8.0136,532931,0
2013-07-10,8.0311,8.0661,7.9844,8.0603,285079,0
2013-07-11,8.1361,8.1534,8.0735,8.1311,457663,0
2013-07-12,8.1485,8.2409,8.1127,8.1661,450172,0
2013-07-15,8.2343,8.2409,8.1193,8.1361,671909,0
2013-07-16,8.1593,8.2343,8.1427,8.1828,564248,0
2013-07-17,8.2343,8.3567,8.1943,8.3044,541333,0
2013-07-18,8.3271,8.4962,8.3096,8.4151,668304,0
2013-07-19,8.4029,8.4849,8.3862,8.4029,250380,0
2013-07-22,8.4089,8.5188,8.4089,8.4325,399631,0
2013-07-23,8.45,8.5371,8.4325,8.4726,314333,0
2013-07-24,8.4849,8.5254,8.2526,8.3505,592939,0
2013-07-25,8.3228,8.5371,8.2809,8.4962,431127,0
2013-07-26,8.4561,8.5254,8.4325,8.5084,295300,0
2013-07-29,8.5084,8.5416,8.3811,8.3917,378162,0
2013-07-30,8.4203,8.4962,8.4151,8.4666,316705,0
2013-07-31,8.5145,8.5371,8.4325,8.4787,305374,0
2013-08-01,8.5416,8.5416,8.3733,8.4203,453003,0
2013-08-02,8.491,8.5188,8.3332,8.4726,681162,0
2013-08-05,8.4726,8.4787,8.3505,8.3917,582725,0
2013-08-06,8.3917,8.443,8.3165,8.34,415237,0
2013-08-07,8.34,8.368,8.096,8.1661,884062,0
2013-08-08,8.2526,8.3096,8.171,8.2576,430693,0
2013-08-09,8.2468,8.3044,8.1661,8.1893,422604,0
2013-08-12,8.1661,8.2767,8.1485,8.2634,350316,0
2013-08-13,8.2767,8.3044,8.2118,8.2526,313736,0
2013-08-14,8.2169,8.3455,8.1943,8.3044,303533,0
2013-08-15,8.2526,8.2932,8.1893,8.206,365632,0
2013-08-16,8.1893,8.2343,8.1361,8.1661,280403,0
2013-08-19,8.1661,8.2001,8.0661,8.0661,479901,0
2013-08-20,8.0769,8.2526,8.0427,8.206,622182,0
2013-08-21,8.1701,8.2542,8.0627,8.1051,390978,0
2013-08-22,8.1701,8.2542,8.0927,8.2169,360282,0
2013-08-23,8.2169,8.3017,8.146,8.1701,352536,0
2013-08-26,8.1343,8.1651,8.0445,8.1219,424948,0
2013-08-27,8.0085,8.0977,7.8843,7.9081,487271,0
2013-08-28,7.8781,8.0627,7.8781,8.0085,482468,0
2013-08-29,8.0202,8.0977,7.9611,8.032,443424,0
2013-08-30,8.0512,8.0803,7.8416,7.8416,1011715,0
2013-09-03,7.9081,7.9495,7.8471,7.9136,469638,0
2013-09-04,7.6741,7.8416,7.6449,7.7769,16264380,0
2013-09-05,7.7824,7.9495,7.7706,7.9081,2088727,0
2013-09-06,7.9669,8.032,7.8243,7.9378,1025704,0
2013-09-09,7.9429,8.1051,7.9429,8.0627,1080752,0
2013-09-10,8.1343,8.1701,7.9803,8.1051,1213620,0
2013-09-11,8.1343,8.1935,8.0569,8.1577,719193,0
2013-09-12,8.1818,8.2001,8.1169,8.1285,532134,0
2013-09-13,8.2001,8.206,8.1051,8.1051,630134,0
2013-09-16,8.2352,8.2352,8.0512,8.0627,770511,0
2013-09-17,8.0977,8.146,8.0154,8.0512,687192,0
2013-09-18,8.0803,8.1752,7.9911,8.1577,924043,0
2013-09-19,8.1935,8.2235,8.0752,8.1404,549452,0
2013-09-20,8.146,8.1577,8.0202,8.0445,1109778,0
2013-09-23,8.0085,8.1051,7.9911,8.0694,658118,0
2013-09-24,8.086,8.1935,7.9844,8.1404,642122,0
2013-09-25,8.2001,8.2834,8.1935,8.2001,778222,0
2013-09-26,8.231,8.2601,8.2118,8.2409,576988,0
2013-09-27,8.231,8.2887,8.2169,8.2834,545674,0
2013-09-30,8.2118,8.2542,8.1701,8.2235,1401115,0
2013-10-01,8.231,8.2887,8.231,8.2651,490486,0
2013-10-02,8.2235,8.2235,8.1285,8.1651,518752,0
2013-10-03,8.1343,8.1651,7.9844,8.0927,706583,0
2013-10-04,8.0694,8.1285,8.0512,8.0569,357996,0
2013-10-07,8.0085,8.0569,7.9911,8.0036,376166,0
2013-10-08,8.0154,8.0694,7.9911,7.9911,488265,0
2013-10-09,8.0085,8.0445,7.932,7.9803,502872,0
2013-10-10,8.0627,8.0977,8.0154,8.0752,489166,0
2013-10-11,8.0627,8.1935,8.0387,8.1818,396350,0
2013-10-14,8.1103,8.1818,8.0202,8.1103,424940,0
2013-10-15,8.1169,8.146,8.0445,8.0694,266376,0
2013-10-16,8.0977,8.1651,8.0694,8.1577,264366,0
2013-10-17,8.1651,8.3079,8.146,8.2887,444844,0
2013-10-18,8.2887,8.3079,8.2542,8.3017,545282,0
2013-10-21,8.3079,8.3253,8.2834,8.2834,550824,0
2013-10-22,8.3079,8.3856,8.2651,8.3619,525011,0
2013-10-23,8.3619,8.4203,8.3124,8.4081,468818,0
2013-10-24,8.444,8.5282,8.3907,8.504,456771,0
2013-10-25,8.5399,8.5569,8.4385,8.4683,491413,0
2013-10-28,8.4683,8.5811,8.4569,8.5704,498558,0
2013-10-29,8.5937,8.6178,8.4797,8.5335,457764,0
2013-10-30,8.5335,8.5335,8.4385,8.4385,389516,0
2013-10-31,8.4151,8.4744,8.3124,8.3124,673756,0
2013-11-01,8.2957,8.3968,8.1219,8.1818,985812,0
2013-11-04,8.2409,8.3375,8.1935,8.2887,702321,0
2013-11-05,8.2777,8.3856,8.2409,8.3856,521355,0
2013-11-06,8.4569,8.4622,8.3662,8.4029,393953,0
2013-11-07,8.45,8.4683,8.1935,8.2001,706255,0
2013-11-08,8.231,8.3209,8.1651,8.2777,367323,0
2013-11-11,8.3079,8.4264,8.2409,8.3209,380007,0
2013-11-12,8.3253,8.3662,8.2651,8.3662,301595,0
2013-11-13,8.3209,8.4325,8.3209,8.4264,368040,0
2013-11-14,8.45,8.6178,8.4325,8.5883,660227,0
2013-11-15,8.5757,8.6655,8.5569,8.6053,509713,0
2013-11-18,8.6286,8.7435,8.6116,8.7301,1132139,0
2013-11-19,8.7543,8.7543,8.5399,8.5811,814632,0
2013-11-20,8.6305,8.6628,8.5443,8.6439,514525,0
2013-11-21,8.6798,8.6977,8.6126,8.6474,330958,0
2013-11-22,8.6439,8.6439,8.5327,8.5632,457491,0
2013-11-25,8.5632,8.6672,8.5569,8.6234,449607,0
2013-11-26,8.6305,8.6628,8.5704,8.6126,449273,0
2013-11-27,8.6439,8.7221,8.6188,8.6977,360628,0
2013-11-29,8.7526,8.7835,8.705,8.7715,266755,0
2013-12-02,8.7526,8.7526,8.5883,8.5946,422854,0
2013-12-03,8.5704,8.6368,8.4475,8.5263,424836,0
2013-12-04,8.5145,8.5757,8.4089,8.5145,418853,0
2013-12-05,8.4718,8.5145,8.3725,8.4089,489725,0
2013-12-06,8.4962,8.5443,8.4475,8.538,332580,0
2013-12-09,8.5443,8.5632,8.4535,8.538,368976,0
2013-12-10,8.7409,8.7409,8.4779,8.5524,691482,0
2013-12-11,8.538,8.6915,8.538,8.5946,835826,0
2013-12-12,8.5946,8.6,8.5263,8.5443,502101,0
2013-12-13,8.5883,8.6234,8.5084,8.5757,477753,0
2013-12-16,8.5757,8.6727,8.5632,8.5883,412029,0
2013-12-17,8.6368,8.6977,8.5569,8.6628,559558,0
2013-12-18,8.6915,8.7409,8.6305,8.7345,543675,0
2013-12-19,8.7526,8.7526,8.6,8.6,427712,0
2013-12-20,8.6305,8.7715,8.6305,8.6915,1403828,0
2013-12-23,8.7345,8.7526,8.6628,8.7103,544329,0
2013-12-24,8.705,8.7526,8.6672,8.6977,273156,0
2013-12-26,8.7345,8.7526,8.5524,8.5704,657451,0
2013-12-27,8.5704,8.6,8.464,8.5443,552947,0
2013-12-30,8.5443,8.5632,8.4779,8.4779,555675,0
2013-12-31,8.4832,8.538,8.4779,8.4779,597357,0
2014-01-02,8.4718,8.5207,8.4221,8.4902,518015,0
2014-01-03,8.538,8.6126,8.4343,8.4475,604866,0
2014-01-06,8.4718,8.5524,8.4718,8.4902,516855,0
2014-01-07,8.538,8.5569,8.5145,8.5207,521875,0
2014-01-08,8.538,8.5704,8.4718,8.538,395351,0
2014-01-09,8.5757,8.6188,8.5084,8.6062,517209,0
2014-01-10,8.6305,8.6672,8.5946,8.6628,335568,0
2014-01-13,8.6628,8.705,8.5632,8.6234,429880,0
2014-01-14,8.6368,8.6852,8.6188,8.6727,306555,0
2014-01-15,8.705,8.802,8.6915,8.7899,450066,0
2014-01-16,8.7761,8.8324,8.7526,8.7955,413181,0
2014-01-17,8.7955,8.8517,8.7669,8.7761,257699,0
2014-01-21,8.8573,8.9476,8.8324,8.9432,725087,0
2014-01-22,8.9476,9.0461,8.9127,8.991,455191,0
2014-01-23,8.9975,9.0575,8.9791,9.0114,543825,0
2014-01-24,9.0049,9.0114,8.7669,8.7899,464206,0
2014-01-27,8.8194,8.8452,8.5757,8.6852,595717,0
2014-01-28,8.7103,8.7761,8.6474,8.7409,482229,0
2014-01-29,8.6977,8.7409,8.5704,8.6,555723,0
2014-01-30,8.6672,8.7955,8.6,8.7761,485232,0
2014-01-31,8.4405,8.5084,8.3725,8.4405,10710342,0
2014-02-03,8.464,8.5207,8.2627,8.3114,2036097,0
2014-02-04,8.355,8.3725,8.307,8.3114,1194405,0
2014-02-05,8.307,8.3244,8.2326,8.2326,1028170,0
2014-02-06,8.251,8.4343,8.2093,8.3627,1247832,0
2014-02-07,8.4405,8.5443,8.3725,8.5443,1250823,0
2014-02-10,8.5704,8.6439,8.5084,8.6305,1717447,0
2014-02-11,8.6628,8.6628,8.5632,8.6,910571,0
2014-02-12,8.6,8.6234,8.5704,8.6062,933808,0
2014-02-13,8.6062,8.7955,8.5704,8.7715,988125,0
2014-02-14,8.7715,8.814,8.7526,8.7761,696519,0
2014-02-18,8.7835,8.9302,8.7835,8.9191,974717,0
2014-02-19,8.9302,8.9376,8.7471,8.7471,947230,0
2014-02-20,8.7597,8.8452,8.7597,8.802,734964,0
2014-02-21,8.8379,8.8452,8.7835,8.802,990724,0
2014-02-24,8.8526,8.9339,8.8204,8.8785,830305,0
2014-02-25,8.8637,8.8637,8.6573,8.6636,910701,0
2014-02-26,8.7077,8.7752,8.6826,8.7129,771551,0
2014-02-27,8.7273,8.8462,8.6888,8.8149,834345,0
2014-02-28,8.8278,8.8462,8.7381,8.8204,1408300,0
2014-03-03,8.7381,8.802,8.7013,8.7579,637233,0
2014-03-04,8.8149,8.8388,8.6332,8.6394,1376395,0
2014-03-05,8.6394,8.7201,8.6198,8.6691,894459,0
2014-03-06,8.6888,8.7517,8.6448,8.6826,760988,0
2014-03-07,8.7077,8.7579,8.6071,8.626,532473,0
2014-03-10,8.6198,8.6691,8.5254,8.6394,609851,0
2014-03-11,8.6394,8.6691,8.4805,8.5254,505313,0
2014-03-12,8.5075,8.5704,8.4805,8.5632,437902,0
2014-03-13,8.5883,8.6448,8.4805,8.5137,468191,0
2014-03-14,8.5524,8.5883,8.3933,8.4248,693889,0
2014-03-17,8.443,8.626,8.3741,8.5524,1281113,0
2014-03-18,8.5524,8.5757,8.45,8.5704,748793,0
2014-03-19,8.5704,8.5757,8.4945,8.5757,696474,0
2014-03-20,8.5632,8.5757,8.4805,8.5757,551113,0
2014-03-21,8.5883,8.6888,8.5569,8.6888,2247520,0
2014-03-24,8.7129,8.7201,8.5757,8.6198,581609,0
2014-03-25,8.6394,8.6888,8.5757,8.6332,487889,0
2014-03-26,8.6636,8.6691,8.5188,8.5188,590358,0
2014-03-27,8.5632,8.6143,8.5137,8.582,466534,0
2014-03-28,8.582,8.6691,8.5435,8.5569,385053,0
2014-03-31,8.6636,8.6636,8.4761,8.5524,1679436,0
2014-04-01,8.5704,8.6198,8.5254,8.6071,697560,0
2014-04-02,8.626,8.7752,8.6071,8.6888,887537,0
2014-04-03,8.7201,8.7327,8.5757,8.6332,600428,0
2014-04-04,8.6951,8.6951,8.5254,8.5524,640492,0
2014-04-07,8.5371,8.5632,8.4248,8.4248,784297,0
2014-04-08,8.4379,8.5318,8.368,8.4003,917352,0
2014-04-09,8.45,8.5075,8.4003,8.45,654044,0
2014-04-10,8.45,8.5137,8.3244,8.3244,651087,0
2014-04-11,8.2932,8.3862,8.2118,8.2559,674521,0
2014-04-14,8.349,8.3933,8.2809,8.3375,746877,0
2014-04-15,8.3741,8.4124,8.2426,8.3193,613571,0
2014-04-16,8.3821,8.4124,8.3001,8.3637,573114,0
2014-04-17,8.349,8.4317,8.3288,8.3435,618448,0
2014-04-21,8.368,8.4691,8.3637,8.3933,741580,0
2014-04-22,8.4187,8.5318,8.4064,8.5075,731749,0
2014-04-23,8.2169,8.2617,8.1985,8.2052,11629645,0
2014-04-24,8.2493,8.3001,8.2052,8.2676,2461146,0
2014-04-25,8.2617,8.2676,8.1985,8.2426,1500634,0
2014-04-28,8.2426,8.2559,8.1677,8.1735,1655640,0
2014-04-29,8.1868,8.2118,8.1178,8.1802,1039036,0
2014-04-30,8.1918,8.2169,8.1494,8.1918,987089,0
2014-05-01,8.2118,8.2118,8.1302,8.161,1025207,0
2014-05-02,8.1677,8.2559,8.1534,8.1918,905137,0
2014-05-05,8.1677,8.1677,7.8979,7.9911,2326002,0
2014-05-06,7.9794,7.9794,7.7903,7.803,2104531,0
2014-05-07,7.8274,7.8416,7.6765,7.7335,1746354,0
2014-05-08,7.7335,7.8155,7.7025,7.7286,838766,0
2014-05-09,7.7286,7.7407,7.6646,7.7335,1028979,0
2014-05-12,7.7776,7.8915,7.7587,7.8464,942658,0
2014-05-13,7.8527,7.942,7.8464,7.8527,1093104,0
2014-05-14,7.8843,7.8915,7.7651,7.803,837297,0
2014-05-15,7.7903,7.8416,7.7407,7.7903,896426,0
2014-05-16,7.7903,7.8527,7.7523,7.8464,882136,0
2014-05-19,7.86,7.9286,7.8464,7.9097,888371,0
2014-05-20,7.9163,7.922,7.8416,7.8781,895517,0
2014-05-21,7.9033,7.922,7.8345,7.9033,939053,0
2014-05-22,7.9163,8.0103,7.8843,7.9661,1137756,0
2014-05-23,7.9611,8.0512,7.8883,8.0445,1070428,0
2014-05-27,8.0827,8.1868,8.0378,8.0512,1133804,0
2014-05-28,8.0569,8.1343,8.0569,8.0752,729371,0
2014-05-29,8.1211,8.1343,8.0569,8.0636,775322,0
2014-05-30,8.0702,8.0902,7.992,8.0187,1370779,0
2014-06-02,8.0752,8.0752,7.9854,8.0187,743185,0
2014-06-03,8.0512,8.0752,7.9611,8.0112,753750,0
2014-06-04,8.0112,8.0112,7.9411,7.9661,674226,0
2014-06-05,7.9803,8.0253,7.9154,8.0187,747381,0
2014-06-06,8.0445,8.0902,8.0253,8.0702,551321,0
2014-06-09,7.9803,8.0569,7.9411,8.0569,1021068,0
2014-06-10,8.0311,8.0902,8.0311,8.0445,637413,0
2014-06-11,8.0445,8.0827,8.0253,8.0512,629728,0
2014-06-12,8.0512,8.1151,8.0253,8.1085,913996,0
2014-06-13,8.141,8.1478,8.0902,8.1285,933383,0
2014-06-16,8.1151,8.1668,8.096,8.1285,885217,0
2014-06-17,8.141,8.2251,8.1285,8.2184,1147843,0
2014-06-18,8.2184,8.251,8.1668,8.2184,751249,0
2014-06-19,8.245,8.245,8.1151,8.1802,946410,0
2014-06-20,8.2184,8.2184,8.0902,8.1534,1507843,0
2014-06-23,8.1602,8.2118,8.1085,8.1735,719006,0
2014-06-24,8.1735,8.206,8.1211,8.1343,961589,0
2014-06-25,8.1343,8.2184,8.1211,8.1992,605415,0
2014-06-26,8.1992,8.3862,8.1534,8.3862,1748212,0
2014-06-27,8.3541,8.4587,8.2385,8.4325,7714097,0
2014-06-30,8.4134,8.464,8.3619,8.4518,1489385,0
2014-07-01,8.464,8.5416,8.4395,8.4779,1175081,0
2014-07-02,8.491,8.5032,8.4395,8.5032,747281,0
2014-07-03,8.5497,8.5551,8.4395,8.4395,348848,0
2014-07-07,8.4447,8.5101,8.4325,8.491,782245,0
2014-07-08,8.4779,8.484,8.3541,8.4187,677530,0
2014-07-09,8.4518,8.484,8.4256,8.4587,387437,0
2014-07-10,8.4134,8.4587,8.3672,8.4187,428889,0
2014-07-11,8.4064,8.4395,8.3811,8.4064,468627,0
2014-07-14,8.4718,8.4718,8.4256,8.4587,525858,0
2014-07-15,8.4587,8.484,8.3933,8.4064,586727,0
2014-07-16,8.4395,8.4395,8.3733,8.4064,408878,0
2014-07-17,8.3933,8.4134,8.2966,8.2966,454484,0
2014-07-18,8.2966,8.3619,8.2897,8.3288,437068,0
2014-07-21,8.3035,8.3733,8.2777,8.3158,640003,0
2014-07-22,8.3541,8.4003,8.3088,8.3158,670498,0
2014-07-23,8.3158,8.4003,8.2897,8.3733,486877,0
2014-07-24,8.3811,8.4395,8.3672,8.3933,379029,0
2014-07-25,8.3862,8.4587,8.3862,8.4325,523474,0
2014-07-28,8.4587,8.484,8.3933,8.464,559870,0
2014-07-29,8.491,8.5032,8.4447,8.4447,433897,0
2014-07-30,8.484,8.5032,8.3811,8.3862,439680,0
2014-07-31,8.3541,8.4003,8.1343,8.1343,1203156,0
2014-08-01,8.3088,8.4134,8.1992,8.3035,875573,0
2014-08-04,8.348,8.4518,8.348,8.4256,696543,0
2014-08-05,8.4134,8.4256,8.3428,8.3428,524792,0
2014-08-06,8.348,8.4518,8.348,8.4256,499715,0
2014-08-07,8.4587,8.5032,8.3672,8.4134,676652,0
2014-08-08,8.4134,8.491,8.3933,8.4779,619545,0
2014-08-11,8.5163,8.5551,8.5032,8.5299,916601,0
2014-08-12,8.5354,8.5497,8.5101,8.5223,594952,0
2014-08-13,8.5614,8.5614,8.5101,8.5299,610086,0
2014-08-14,8.5551,8.5811,8.5101,8.5497,712534,0
2014-08-15,8.5748,8.5811,8.4779,8.5497,769632,0
2014-08-18,8.5811,8.6403,8.5686,8.5946,1237892,0
2014-08-19,8.652,8.7165,8.5614,8.5811,1228205,0
2014-08-20,8.5946,8.652,8.5223,8.6,1233738,0
2014-08-21,8.3811,8.4518,8.3672,8.4187,14065789,0
2014-08-22,8.4718,8.491,8.4325,8.4518,2891177,0
2014-08-25,8.4988,8.5569,8.4385,8.4587,2409209,0
2014-08-26,8.4849,8.5246,8.4325,8.4325,1876194,0
2014-08-27,8.4718,8.5119,8.4248,8.4325,1720363,0
2014-08-28,8.4385,8.4787,8.4046,8.4718,1098447,0
2014-08-29,8.464,8.5443,8.4385,8.538,756926,0
2014-09-02,8.5443,8.5721,8.4927,8.5119,787629,0
2014-09-03,8.5246,8.5318,8.4587,8.4849,815013,0
2014-09-04,8.5569,8.5847,8.4718,8.4849,777948,0
2014-09-05,8.4927,8.4988,8.4447,8.4988,666239,0
2014-09-08,8.4988,8.5119,8.4787,8.4988,443517,0
2014-09-09,8.4988,8.5443,8.4447,8.518,831238,0
2014-09-10,8.5246,8.5524,8.4385,8.4587,718142,0
2014-09-11,8.4518,8.4787,8.4385,8.4587,386699,0
2014-09-12,8.4927,8.518,8.4518,8.4718,552928,0
2014-09-15,8.5049,8.5049,8.2912,8.3393,1362763,0
2014-09-16,8.2784,8.2912,8.1651,8.2251,1234927,0
2014-09-17,8.245,8.2982,8.2052,8.2251,807190,0
2014-09-18,8.2593,8.3062,8.231,8.2718,708446,0
2014-09-19,8.3062,8.3062,8.1651,8.2517,1569082,0
2014-09-22,8.2251,8.2251,7.9396,8.0728,1969731,0
2014-09-23,8.0652,8.1452,8.0187,8.0453,797567,0
2014-09-24,8.0585,8.0919,7.9719,7.992,801393,0
2014-09-25,8.0053,8.0053,7.8922,7.9396,737296,0
2014-09-26,7.9594,7.9854,7.8993,7.9204,550645,0
2014-09-29,7.8851,7.9049,7.8323,7.8457,596490,0
2014-09-30,7.8654,7.9204,7.7587,7.8654,1677449,0
2014-10-01,7.8851,7.8851,7.7262,7.7658,777268,0
2014-10-02,7.7783,7.7991,7.6985,7.7864,816253,0
2014-10-03,7.8323,7.8654,7.8124,7.8196,466470,0
2014-10-06,7.8394,7.8394,7.7658,7.7927,394163,0
2014-10-07,7.7587,7.7783,7.6923,7.6923,561333,0
2014-10-08,7.6591,7.6867,7.5326,7.6725,848668,0
2014-10-09,7.6867,7.6867,7.5326,7.5728,477053,0
2014-10-10,7.5452,7.6591,7.3397,7.5856,1629131,0
2014-10-13,7.5728,7.6528,7.4263,7.4391,796974,0
2014-10-14,7.4732,7.4862,7.3731,7.4391,955021,0
2014-10-15,7.3594,7.3989,7.1066,7.26,1186447,0
2014-10-16,7.2062,7.5389,7.1995,7.5129,756428,0
2014-10-17,7.606,7.7318,7.5991,7.6259,564221,0
2014-10-20,7.6259,7.6923,7.5927,7.6528,424210,0
2014-10-21,7.6725,7.7927,7.6662,7.7318,505978,0
2014-10-22,7.7461,7.7927,7.7262,7.7318,499303,0
2014-10-23,7.7991,7.826,7.6985,7.712,507990,0
2014-10-24,7.7262,7.7318,7.6394,7.712,716629,0
2014-10-27,7.712,7.7191,7.6457,7.7065,367940,0
2014-10-28,7.712,7.7461,7.6725,7.7065,439622,0
2014-10-29,7.7191,7.7658,7.6725,7.7658,410624,0
2014-10-30,7.7658,7.7658,7.6662,7.6788,595271,0
2014-10-31,7.7523,7.7523,7.6457,7.7389,689875,0
2014-11-03,7.7461,7.7587,7.6394,7.6457,535152,0
2014-11-04,7.6457,7.6788,7.5728,7.6591,484186,0
2014-11-05,7.7318,7.7318,7.5856,7.606,498816,0
2014-11-06,7.6196,7.6662,7.5728,7.6125,321726,0
2014-11-07,7.6457,7.7318,7.6394,7.712,588419,0
2014-11-10,7.7461,7.7587,7.712,7.7389,393519,0
2014-11-11,7.7587,7.7783,7.7191,7.7262,489837,0
2014-11-12,7.7461,7.7927,7.7389,7.7927,436681,0
2014-11-13,7.8062,7.8457,7.7389,7.7523,640519,0
2014-11-14,7.7991,7.8196,7.6923,7.7318,576186,0
2014-11-17,7.7523,7.7658,7.7065,7.7389,438158,0
2014-11-18,7.7461,7.7927,7.7389,7.7783,430302,0
2014-11-19,7.7991,7.8062,7.7318,7.7523,530161,0
2014-11-20,7.7721,7.8527,7.7587,7.8457,460508,0
2014-11-21,7.932,7.992,7.7991,7.8527,916314,0
2014-11-24,7.8733,7.9278,7.7974,7.8457,671927,0
2014-11-25,7.8939,7.8939,7.7349,7.7762,897649,0
2014-11-26,7.7974,7.8044,7.7349,7.7555,504371,0
2014-11-28,7.742,7.7841,7.6457,7.6734,439053,0
2014-12-01,7.6457,7.6662,7.3707,7.44,1072114,0
2014-12-02,7.433,7.5161,7.4057,7.4194,834299,0
2014-12-03,7.44,7.4468,7.3365,7.3504,1018535,0
2014-12-04,7.3572,7.3912,7.2538,7.2615,755826,0
2014-12-05,7.2615,7.3365,7.1921,7.2957,1228967,0
2014-12-08,7.2744,7.2881,6.9176,7.0749,2035855,0
2014-12-09,6.8139,6.9517,6.6696,6.8963,2930865,0
2014-12-10,6.7594,6.7933,6.3327,6.3533,3643199,0
2014-12-11,6.3258,6.3671,6.1746,6.1883,2852769,0
2014-12-12,6.1883,6.2158,6.0234,6.0784,2217487,0
2014-12-15,6.1472,6.2708,6.0302,6.1196,2031650,0
2014-12-16,6.1126,6.1883,6.0508,6.0784,1343932,0
2014-12-17,6.0853,6.2297,6.0853,6.2158,1292271,0
2014-12-18,6.3327,6.5047,6.2915,6.374,1380686,0
2014-12-19,6.3877,6.5802,6.3258,6.5666,2692057,0
2014-12-22,6.5666,6.5666,6.2778,6.3121,829370,0
2014-12-23,6.2984,6.3877,6.2915,6.3877,1107608,0
2014-12-24,6.374,6.3947,6.2915,6.3121,511529,0
2014-12-26,6.3397,6.374,6.2708,6.3466,811940,0
2014-12-29,6.3121,6.3877,6.264,6.3808,1394746,0
2014-12-30,6.3327,6.3808,6.2778,6.3397,1590599,0
2014-12-31,6.3397,6.4015,6.2915,6.3533,1254193,0
2015-01-02,6.3602,6.4222,6.257,6.3258,795144,0
2015-01-05,6.3053,6.3602,6.2915,6.3121,518441,0
2015-01-06,6.3189,6.3877,6.2365,6.264,622151,0
2015-01-07,6.3053,6.374,6.2501,6.3053,741571,0
2015-01-08,6.374,6.4702,6.3671,6.4497,787113,0
2015-01-09,6.4634,6.5252,6.3947,6.5252,1001589,0
2015-01-12,6.5321,6.5598,6.374,6.4564,1027785,0
2015-01-13,6.5115,6.5458,6.3671,6.3947,976233,0
2015-01-14,6.3258,6.3602,6.2158,6.2708,1270945,0
2015-01-15,6.2778,6.2984,6.1264,6.1403,1524537,0
2015-01-16,6.1196,6.202,6.099,6.1264,789891,0
2015-01-20,6.1196,6.1333,6.0508,6.1196,766053,0
2015-01-21,6.1196,6.1679,6.0921,6.154,529634,0
2015-01-22,6.1953,6.2501,6.154,6.1813,594993,0
2015-01-23,6.1883,6.2158,6.1126,6.1403,421146,0
2015-01-26,6.1333,6.154,6.0577,6.1057,760319,0
2015-01-27,6.0853,6.099,6.0508,6.0853,638965,0
2015-01-28,6.1264,6.1333,6.0508,6.0784,749647,0
2015-01-29,6.0715,6.0853,5.9546,5.982,870209,0
2015-01-30,5.9476,6.0921,5.9202,6.0646,797576,0
2015-02-02,6.0921,6.1953,6.0853,6.1264,561614,0
2015-02-03,6.1403,6.2846,6.1196,6.2846,599652,0
2015-02-04,6.2915,6.3121,6.1679,6.2501,895930,0
2015-02-05,6.2915,6.3602,6.2434,6.3466,552480,0
2015-02-06,6.3602,6.4702,6.3258,6.4702,538459,0
2015-02-09,6.3947,6.4564,6.2089,6.264,1727284,0
2015-02-10,6.3327,6.4909,6.3327,6.484,1431605,0
2015-02-11,6.4564,6.4564,6.2984,6.3258,1191191,0
2015-02-12,6.3466,6.4015,6.3258,6.3877,671497,0
2015-02-13,6.4152,6.5047,6.3808,6.4909,607676,0
2015-02-17,6.4978,6.6078,6.4978,6.5666,910427,0
2015-02-18,6.5941,6.6696,6.5666,6.6354,915582,0
2015-02-19,6.649,6.6834,6.5802,6.5941,733372,0
2015-02-20,6.6558,6.7108,6.6078,6.6834,1159287,0
2015-02-23,6.6694,6.7969,6.6408,6.7472,990061,0
2015-02-24,6.7686,6.8253,6.6266,6.6763,560236,0
2015-02-25,6.6834,6.7615,6.6621,6.7615,559182,0
2015-02-26,6.7401,6.8394,6.6975,6.7686,978793,0
2015-02-27,6.7969,6.8111,6.6763,6.7118,875274,0
2015-03-02,6.6905,6.7331,6.6905,6.7189,779432,0
2015-03-03,6.7118,6.7897,6.7118,6.7897,529252,0
2015-03-04,6.7897,6.8253,6.7544,6.8182,415650,0
2015-03-05,6.804,6.8253,6.7401,6.8111,383515,0
2015-03-06,6.804,6.8751,6.7259,6.8111,642009,0
2015-03-09,6.8536,6.8821,6.7401,6.7615,465263,0
2015-03-10,6.7615,6.7615,6.6975,6.7259,497823,0
2015-03-11,6.7401,6.7757,6.6905,6.7472,416214,0
2015-03-12,6.7757,6.7897,6.7259,6.7829,396622,0
2015-03-13,6.8182,6.8182,6.6337,6.7331,460894,0
2015-03-16,6.7472,6.7472,6.6408,6.7118,386192,0
2015-03-17,6.7118,6.7757,6.6408,6.7615,466952,0
2015-03-18,6.7544,6.7969,6.6621,6.7897,463430,0
2015-03-19,6.7615,6.7615,6.6694,6.7118,341513,0
2015-03-20,6.7331,6.7686,6.5343,6.6975,2384244,0
2015-03-23,6.7047,6.7615,6.6408,6.6621,335594,0
2015-03-24,6.6694,6.6834,6.6124,6.6195,419735,0
2015-03-25,6.6408,6.6479,6.5699,6.6266,582951,0
2015-03-26,6.6266,6.6763,6.5984,6.6479,299933,0
2015-03-27,6.6551,6.6763,6.6053,6.6266,294154,0
2015-03-30,6.6694,6.6975,6.5628,6.5699,656387,0
2015-03-31,6.5628,6.5628,6.4776,6.4919,741914,0
2015-04-01,6.428,6.4423,6.286,6.3215,1115307,0
2015-04-02,6.3074,6.3215,6.2436,6.286,714456,0
2015-04-06,6.2576,6.3074,6.2506,6.2791,516992,0
2015-04-07,6.2791,6.3783,6.2791,6.357,419083,0
2015-04-08,6.35,6.3712,6.2576,6.286,518682,0
2015-04-09,6.2719,6.3357,6.2506,6.3287,533966,0
2015-04-10,6.343,6.35,6.3074,6.3145,522486,0
2015-04-13,6.3145,6.3712,6.3145,6.3712,388166,0
2015-04-14,6.343,6.3995,6.343,6.3783,374493,0
2015-04-15,6.3995,6.4776,6.3855,6.3927,571027,0
2015-04-16,6.4066,6.4352,6.3855,6.3995,935780,0
2015-04-17,6.3855,6.3855,6.3145,6.357,417624,0
2015-04-20,6.3855,6.4137,6.35,6.3855,442461,0
2015-04-21,6.4137,6.4208,6.35,6.3783,305842,0
2015-04-22,6.4492,6.4564,6.3855,6.4564,679451,0
2015-04-23,6.4705,6.6195,6.4635,6.6195,875275,0
2015-04-24,6.6266,6.6975,6.6195,6.6763,851597,0
2015-04-27,6.7259,6.7401,6.6479,6.6694,512198,0
2015-04-28,6.6337,6.6694,6.6053,6.6551,343908,0
2015-04-29,6.6621,6.6975,6.6053,6.6975,342358,0
2015-04-30,6.6905,6.7259,6.6266,6.6905,651594,0
2015-05-01,6.7259,6.7259,6.5628,6.6551,352788,0
2015-05-04,6.6551,6.6551,6.4987,6.577,701348,0
2015-05-05,6.584,6.5912,6.4635,6.5343,475269,0
2015-05-06,6.5912,6.5912,6.3927,6.4352,582340,0
2015-05-07,6.4564,6.4564,6.3357,6.357,449187,0
2015-05-08,6.4564,6.4705,6.35,6.3855,429885,0
2015-05-11,6.4137,6.4423,6.357,6.3995,475973,0
2015-05-12,6.4564,6.5558,6.4208,6.5487,426143,0
2015-05-13,6.5984,6.6479,6.4987,6.6266,676964,0
2015-05-14,6.6763,6.6763,6.5628,6.6053,459346,0
2015-05-15,6.6551,6.7047,6.5343,6.6551,697249,0
2015-05-18,6.6551,6.6991,6.5964,6.6845,416159,0
2015-05-19,6.7283,6.7723,6.611,6.765,426370,0
2015-05-20,6.7723,6.8016,6.7137,6.7431,314625,0
2015-05-21,6.7431,6.8016,6.7357,6.7723,336047,0
2015-05-22,6.7869,6.8235,6.7723,6.7943,244633,0
2015-05-26,6.7943,6.809,6.7357,6.809,319618,0
2015-05-27,6.8235,6.875,6.809,6.8311,324450,0
2015-05-28,6.8457,6.8677,6.8016,6.8603,303877,0
2015-05-29,6.8677,6.9188,6.853,6.8677,427323,0
2015-06-01,6.8896,6.9117,6.8235,6.8235,373474,0
2015-06-02,6.8235,6.8896,6.809,6.875,342805,0
2015-06-03,6.8823,6.9922,6.8603,6.9849,418047,0
2015-06-04,6.9776,6.9776,6.8457,6.8969,341779,0
2015-06-05,6.8823,6.9703,6.875,6.963,388848,0
2015-06-08,6.9776,6.9849,6.809,6.8163,311898,0
2015-06-09,6.853,6.9188,6.7577,6.8016,493716,0
2015-06-10,6.809,6.8235,6.7357,6.8016,407183,0
2015-06-11,6.765,6.7723,6.5964,6.7137,570111,0
2015-06-12,6.7431,6.7431,6.633,6.6991,444652,0
2015-06-15,6.633,6.8016,6.6183,6.7137,483537,0
2015-06-16,6.7283,6.765,6.7064,6.7577,300711,0
2015-06-17,6.7577,6.809,6.7357,6.7943,269739,0
2015-06-18,6.8235,6.9408,6.8016,6.8163,478626,0
2015-06-19,6.809,6.8677,6.765,6.7797,461571,0
2015-06-22,6.8383,6.853,6.7283,6.7503,341640,0
2015-06-23,6.7797,6.875,6.7797,6.875,367157,0
2015-06-24,6.8457,6.9042,6.8163,6.8457,324993,0
2015-06-25,6.8457,6.8457,6.7943,6.809,252002,0
2015-06-26,6.7943,6.8823,6.7064,6.7137,396764,0
2015-06-29,6.6696,6.7137,6.5964,6.5964,479307,0
2015-06-30,6.6183,6.6478,6.5305,6.5305,678259,0
2015-07-01,6.6696,6.6696,6.4939,6.6038,500455,0
2015-07-02,6.6405,6.6623,6.5964,6.6183,303984,0
2015-07-06,6.5891,6.6551,6.5745,6.6257,209159,0
2015-07-07,6.6257,6.6551,6.5378,6.633,260460,0
2015-07-08,6.5745,6.6405,6.5452,6.5817,271785,0
2015-07-09,6.6478,6.6771,6.611,6.6623,177233,0
2015-07-10,6.7064,6.721,6.6038,6.6183,300846,0
2015-07-13,6.6257,6.6257,6.5452,6.5964,365927,0
2015-07-14,6.5817,6.6551,6.5599,6.6405,303660,0
2015-07-15,6.6405,6.7357,6.6257,6.7357,407123,0
2015-07-16,6.7431,6.7431,6.6916,6.7137,290614,0
2015-07-17,6.7137,6.7431,6.6771,6.7357,175733,0
2015-07-20,6.7431,6.7431,6.6405,6.6771,260189,0
2015-07-21,6.6405,6.7064,6.5817,6.6623,264554,0
2015-07-22,6.633,6.6405,6.5891,6.611,260870,0
2015-07-23,6.5964,6.6405,6.3837,6.4205,654494,0
2015-07-24,6.4353,6.4645,6.2959,6.3472,398809,0
2015-07-27,6.3252,6.3252,6.2226,6.2667,404130,0
2015-07-28,6.2519,6.3693,6.2226,6.3326,370431,0
2015-07-29,6.3619,6.4864,6.3104,6.4499,258688,0
2015-07-30,6.4205,6.5084,6.3986,6.4205,203430,0
2015-07-31,6.3986,6.4426,6.3472,6.3765,348190,0
2015-08-03,6.3837,6.4205,6.2813,6.3104,332900,0
2015-08-04,6.2667,6.3326,6.2519,6.2959,239176,0
2015-08-05,6.3104,6.3545,6.2374,6.274,340278,0
2015-08-06,6.2667,6.2667,6.1933,6.23,381474,0
2015-08-07,6.2226,6.34,6.1567,6.2667,299755,0
2015-08-10,6.2446,6.2887,6.2226,6.2446,437692,0
2015-08-11,6.2006,6.2006,5.7389,6.1785,942784,0
2015-08-12,6.1349,6.2887,6.0687,6.2374,479581,0
2015-08-13,6.23,6.274,6.1567,6.2226,361150,0
2015-08-14,6.2079,6.3986,6.2079,6.3619,440697,0
2015-08-17,6.3315,6.3998,6.2783,6.3542,439164,0
2015-08-18,6.3542,6.3923,6.324,6.3391,218265,0
2015-08-19,6.3163,6.4074,6.2935,6.3163,334446,0
2015-08-20,6.301,6.3542,6.2481,6.2708,340371,0
2015-08-21,6.2405,6.3087,6.1948,6.2025,358419,0
2015-08-24,6.0127,6.096,5.7773,5.9595,895314,0
2015-08-25,5.7773,6.0582,5.7773,5.9595,645837,0
2015-08-26,6.0431,6.0507,5.8379,5.9823,448253,0
2015-08-27,6.0203,6.2252,6.0203,6.1342,465639,0
2015-08-28,6.096,6.3467,6.0734,6.2708,433897,0
2015-08-31,6.2556,6.3542,6.2329,6.2858,522806,0
2015-09-01,6.2101,6.2935,6.1417,6.1493,415320,0
2015-09-02,6.1948,6.2101,6.1189,6.1873,269109,0
2015-09-03,6.1948,6.3467,6.1797,6.2025,494221,0
2015-09-04,6.1569,6.3923,6.1265,6.3771,561533,0
2015-09-08,6.4605,6.5062,6.4378,6.4454,512138,0
2015-09-09,6.4985,6.5288,6.3696,6.3771,327199,0
2015-09-10,6.3696,6.4529,6.3696,6.43,233548,0
2015-09-11,6.4529,6.4682,6.2935,6.415,568382,0
2015-09-14,6.4227,6.4757,6.3542,6.43,476573,0
2015-09-15,6.4227,6.4682,6.3771,6.4227,313258,0
2015-09-16,6.4529,6.6428,6.4378,6.5971,628054,0
2015-09-17,6.6123,6.658,6.5137,6.5821,449164,0
2015-09-18,6.544,6.5897,6.1645,6.1948,2403279,0
2015-09-21,6.2935,6.3619,6.2858,6.3619,343401,0
2015-09-22,6.2783,6.3467,6.2405,6.3163,381338,0
2015-09-23,6.3467,6.3467,6.2252,6.2556,277673,0
2015-09-24,6.2101,6.2481,6.1797,6.2101,321288,0
2015-09-25,6.3087,6.3771,6.1265,6.1417,530315,0
2015-09-28,6.1265,6.1265,5.8456,5.8836,792728,0
2015-09-29,5.8761,5.9064,5.5876,5.6255,1131234,0
2015-09-30,5.618,5.7167,5.5647,5.6482,666384,0
2015-10-01,5.633,5.9216,5.633,5.8761,765703,0
2015-10-02,5.8305,5.8305,5.618,5.7849,749238,0
2015-10-05,5.7925,5.9064,5.7696,5.8988,587492,0
2015-10-06,5.8988,5.9519,5.8761,5.9368,347879,0
2015-10-07,5.9595,6.1114,5.9595,6.1114,491720,0
2015-10-08,6.1114,6.1873,6.0734,6.1873,323906,0
2015-10-09,6.1719,6.2177,6.1719,6.1948,210493,0
2015-10-12,6.1873,6.1948,6.0127,6.0431,468556,0
2015-10-13,6.0507,6.0582,5.9595,5.9595,231304,0
2015-10-14,5.9595,5.9747,5.7545,5.8002,430734,0
2015-10-15,5.7849,5.8078,5.7469,5.8078,343005,0
2015-10-16,5.8078,5.8684,5.7849,5.8456,318770,0
2015-10-19,5.8002,5.8379,5.7319,5.7696,296699,0
2015-10-20,5.7849,5.8533,5.7696,5.8456,253866,0
2015-10-21,5.8609,5.8609,5.7392,5.7392,280437,0
2015-10-22,5.7925,5.8533,5.7545,5.7621,255936,0
2015-10-23,5.7696,5.8078,5.7469,5.7773,347090,0
2015-10-26,5.7696,5.8002,5.7392,5.7469,240527,0
2015-10-27,5.7469,5.7545,5.6863,5.7319,422567,0
2015-10-28,5.7243,5.7243,5.6559,5.6786,375674,0
2015-10-29,5.6482,5.6863,5.6103,5.633,601577,0
2015-10-30,5.6559,5.6634,5.6028,5.6559,499755,0
2015-11-02,5.6938,5.7696,5.6559,5.7621,428105,0
2015-11-03,5.7469,5.8456,5.7319,5.8456,316661,0
2015-11-04,5.8456,5.9368,5.7696,5.8836,342541,0
2015-11-05,5.9292,5.9292,5.7849,5.8456,260019,0
2015-11-06,5.8228,5.9974,5.8228,5.9444,400833,0
2015-11-09,5.9216,5.9519,5.8761,5.9139,396868,0
2015-11-10,5.8988,5.9747,5.7925,5.8228,430600,0
2015-11-11,5.8078,5.8078,5.7243,5.7469,393060,0
2015-11-12,5.6938,5.7469,5.6482,5.7015,443115,0
2015-11-13,5.6786,5.7469,5.633,5.7469,300062,0
2015-11-16,5.709,5.7849,5.6938,5.7773,224719,0
2015-11-17,5.7167,5.7621,5.7167,5.7545,226167,0
2015-11-18,5.7319,5.7621,5.633,5.6634,408997,0
2015-11-19,5.6938,5.7773,5.6634,5.7773,292951,0
2015-11-20,5.7545,5.8078,5.7319,5.7621,612510,0
2015-11-23,5.7067,5.7938,5.6673,5.7226,403460,0
2015-11-24,5.6593,5.8491,5.6436,5.7857,431960,0
2015-11-25,5.7463,5.8648,5.7463,5.8253,255438,0
2015-11-27,5.7857,5.8806,5.778,5.8648,105641,0
2015-11-30,5.8806,5.9439,5.8333,5.9439,561226,0
2015-12-01,5.936,5.9439,5.8886,5.9044,337611,0
2015-12-02,5.9202,5.9202,5.8648,5.8729,382627,0
2015-12-03,5.8806,5.9044,5.7857,5.8015,386780,0
2015-12-04,5.8965,6.0941,5.8965,5.9834,1323359,0
2015-12-07,6.1652,6.3074,6.0307,6.0704,1034649,0
2015-12-08,6.0071,6.1021,5.9281,6.0307,675595,0
2015-12-09,5.9993,6.1573,5.9834,5.9913,515426,0
2015-12-10,6.0071,6.0861,5.9598,5.9834,322997,0
2015-12-11,5.9281,5.9993,5.5803,5.7067,976833,0
2015-12-14,5.7147,5.8333,5.3749,5.5408,1401957,0
2015-12-15,5.5487,5.9677,5.5487,5.9439,786803,0
2015-12-16,5.9202,6.2522,5.9202,6.2047,849810,0
2015-12-17,6.1495,6.2758,6.0307,6.0546,610947,0
2015-12-18,6.0546,6.4023,6.0307,6.2996,2500214,0
2015-12-21,6.2917,6.3313,5.9677,6.0546,823875,0
2015-12-22,6.0467,6.0625,5.9755,5.9993,453314,0
2015-12-23,6.0071,6.1969,5.9044,6.1969,450905,0
2015-12-24,6.2364,6.3866,6.1889,6.3153,357354,0
2015-12-28,6.2364,6.3074,5.936,6.0151,560603,0
2015-12-29,6.0151,6.1256,5.9993,6.0467,440741,0
2015-12-30,5.9993,6.0467,5.9518,5.9518,417683,0
2015-12-31,5.9281,6.0783,5.8806,5.9439,587036,0
2016-01-04,5.8411,6.1256,5.7857,6.1178,345283,0
2016-01-05,6.0941,6.1178,5.9281,5.9834,406951,0
2016-01-06,5.9123,5.9993,5.8729,5.9439,780138,0
2016-01-07,5.8491,5.8561,5.6673,5.7147,1023627,0
2016-01-08,5.7385,5.8184,5.6436,5.6752,251279,0
2016-01-11,5.6752,5.7541,5.4697,5.4854,563610,0
2016-01-12,5.4934,5.5875,5.1614,5.4064,967344,0
2016-01-13,5.3827,5.4459,5.1376,5.1536,817388,0
2016-01-14,5.1536,5.2008,4.9953,5.098,733834,0
2016-01-15,4.948,5.1614,4.8296,5.106,1066235,0
2016-01-19,5.1376,5.2166,4.8849,4.9558,497209,0
2016-01-20,4.8531,5.035,4.7036,4.9322,1023936,0
2016-01-21,4.9558,5.1851,4.9406,5.0824,391060,0
2016-01-22,5.1376,5.2955,5.1299,5.2563,359564,0
2016-01-25,5.1614,5.2405,4.9875,5.0508,483152,0
2016-01-26,5.0508,5.1929,5.035,5.1851,326306,0
2016-01-27,5.1536,5.2484,5.114,5.1694,307957,0
2016-01-28,5.2008,5.2642,5.1694,5.2088,351807,0
2016-01-29,5.272,5.3432,5.2325,5.2878,444082,0
2016-02-01,5.2484,5.3195,5.2007,5.3195,319263,0
2016-02-02,5.2247,5.2562,5.1376,5.1456,296428,0
2016-02-03,5.1694,5.2088,4.9798,5.1456,406164,0
2016-02-04,5.1456,5.3906,5.1456,5.272,355876,0
2016-02-05,5.2484,5.3036,5.2008,5.2405,258952,0
2016-02-08,5.1851,5.1851,4.9798,5.035,759484,0
2016-02-09,4.8769,4.9639,4.6635,4.7108,1406226,0
2016-02-10,4.4818,4.6635,4.2444,4.3473,2022751,0
2016-02-11,4.1971,4.3275,4.1656,4.2444,911912,0
2016-02-12,4.3077,4.3947,4.2444,4.3789,735345,0
2016-02-16,4.4264,4.616,4.4264,4.5527,711518,0
2016-02-17,4.5766,4.7821,4.5686,4.7267,449822,0
2016-02-18,4.7504,4.7977,4.6555,4.7029,586442,0
2016-02-19,4.6635,4.6911,4.4818,4.6635,640936,0
2016-02-22,4.5803,4.7301,4.5718,4.6136,469285,0
2016-02-23,4.6217,4.7134,4.5885,4.5968,356748,0
2016-02-24,4.5386,4.6136,4.3803,4.5551,358923,0
2016-02-25,4.5803,4.5803,4.4634,4.5052,318706,0
2016-02-26,4.5469,4.655,4.5052,4.5885,210071,0
2016-02-29,4.5968,4.8384,4.5885,4.8133,443044,0
2016-03-01,4.8133,4.9132,4.7801,4.8799,299210,0
2016-03-02,4.855,5.0049,4.855,4.9632,354144,0
2016-03-03,4.9217,5.0691,4.905,5.0215,314436,0
2016-03-04,5.0548,5.3547,5.0297,5.2297,378601,0
2016-03-07,5.1881,5.3463,5.1548,5.3213,318937,0
2016-03-08,5.2463,5.3547,5.1299,5.1881,394796,0
2016-03-09,5.1713,5.3587,5.1713,5.2963,601347,0
2016-03-10,5.2547,5.388,5.2547,5.3296,670687,0
2016-03-11,5.3046,5.4305,5.2879,5.363,759459,0
2016-03-14,5.338,5.5128,5.338,5.4295,486666,0
2016-03-15,5.3962,5.4712,5.3795,5.4213,341331,0
2016-03-16,5.3713,5.5128,5.3389,5.4628,380397,0
2016-03-17,5.4129,5.5879,5.4129,5.5544,420171,0
2016-03-18,5.6627,5.9126,5.6212,5.7377,2076632,0
2016-03-21,5.746,5.7752,5.6711,5.6711,472976,0
2016-03-22,5.6794,5.7793,5.6794,5.7128,495116,0
2016-03-23,5.696,5.7793,5.48,5.5378,507520,0
2016-03-24,5.4795,5.6212,5.4213,5.5795,245274,0
2016-03-28,5.5795,5.5795,5.4546,5.4795,178358,0
2016-03-29,5.4379,5.5296,5.336,5.5045,292564,0
2016-03-30,5.5296,5.5795,5.4295,5.4546,307721,0
2016-03-31,5.4295,5.5628,5.4295,5.4962,330789,0
2016-04-01,5.4878,5.5378,5.4462,5.5378,167310,0
2016-04-04,5.5461,5.5544,5.4129,5.4295,234268,0
2016-04-05,5.4213,5.4795,5.3795,5.4628,201644,0
2016-04-06,5.4628,5.5296,5.4213,5.4962,147827,0
2016-04-07,5.4628,5.5461,5.4213,5.4379,101974,0
2016-04-08,5.4546,5.5544,5.4546,5.4962,266802,0
2016-04-11,5.5045,5.6128,5.4878,5.5211,147938,0
2016-04-12,5.5211,5.6377,5.4628,5.6044,248485,0
2016-04-13,5.6044,5.7377,5.6044,5.6544,219441,0
2016-04-14,5.6212,5.7128,5.5962,5.6627,168494,0
2016-04-15,5.6377,5.6544,5.5879,5.6212,238653,0
2016-04-18,5.6128,5.746,5.6128,5.6877,159231,0
2016-04-19,5.7209,5.7377,5.6544,5.696,175412,0
2016-04-20,5.6877,5.7627,5.6877,5.7294,322732,0
2016-04-21,5.7128,5.7877,5.5879,5.6627,356928,0
2016-04-22,5.6461,5.7793,5.6461,5.7128,162786,0
2016-04-25,5.6794,5.746,5.6544,5.7294,182190,0
2016-04-26,5.7044,5.7877,5.7044,5.7627,194216,0
2016-04-27,5.8125,5.8125,5.7294,5.7877,228614,0
2016-04-28,5.7377,5.7877,5.6627,5.6794,346152,0
2016-04-29,5.7044,5.7044,5.5795,5.6627,310339,0
2016-05-02,5.6377,5.6627,5.5795,5.6295,156112,0
2016-05-03,5.6212,5.6212,5.5045,5.5711,334837,0
2016-05-04,5.5378,5.6123,5.5296,5.6044,227310,0
2016-05-05,5.5544,5.5918,5.4628,5.5461,421185,0
2016-05-06,5.5544,5.5628,5.4795,5.5045,166015,0
2016-05-09,5.5378,5.5962,5.4129,5.4546,463029,0
2016-05-10,5.4962,5.5544,5.4295,5.4712,410457,0
2016-05-11,5.4795,5.6377,5.4712,5.5711,375078,0
2016-05-12,5.5795,5.6044,5.5005,5.5461,350898,0
2016-05-13,5.5211,5.6044,5.5045,5.5296,242691,0
2016-05-16,5.5544,5.6461,5.5378,5.5795,358660,0
2016-05-17,5.5795,5.6877,5.5628,5.6711,445913,0
2016-05-18,5.6627,5.7128,5.6128,5.6711,458351,0
2016-05-19,5.6461,5.6544,5.4129,5.4962,759725,0
2016-05-20,5.5128,5.6544,5.5128,5.5711,741489,0
2016-05-23,5.6409,5.7019,5.5625,5.6322,319063,0
2016-05-24,5.6234,5.6844,5.5537,5.5537,288716,0
2016-05-25,5.5625,5.6758,5.5625,5.6147,276661,0
2016-05-26,5.6234,5.6758,5.6198,5.6322,197432,0
2016-05-27,5.6147,5.7367,5.6061,5.6932,248617,0
2016-05-31,5.6844,5.7367,5.6584,5.6671,233081,0
2016-06-01,5.7019,5.7106,5.5799,5.6671,575844,0
2016-06-02,5.6671,5.6932,5.6269,5.6584,438029,0
2016-06-03,5.6147,5.6844,5.6147,5.6671,422373,0
2016-06-06,5.6671,5.7804,5.6671,5.7629,528410,0
2016-06-07,5.7978,5.7978,5.6932,5.7367,360499,0
2016-06-08,5.7629,5.7629,5.6671,5.6844,464312,0
2016-06-09,5.6844,5.7106,5.6147,5.6758,493875,0
2016-06-10,5.7019,5.7019,5.5799,5.6584,343111,0
2016-06-13,5.6409,5.6671,5.5799,5.5886,348295,0
2016-06-14,5.5363,5.5819,5.4316,5.4578,363594,0
2016-06-15,5.5013,5.5189,5.3706,5.484,306874,0
2016-06-16,5.4665,5.5013,5.3968,5.5013,275247,0
2016-06-17,5.4665,5.6844,5.4665,5.6671,378470,0
2016-06-20,5.7978,5.7978,5.7106,5.7367,357248,0
2016-06-21,5.7367,5.7978,5.7019,5.7629,286943,0
2016-06-22,5.8065,5.824,5.7194,5.7367,228656,0
2016-06-23,5.8153,5.8327,5.7499,5.8153,228151,0
2016-06-24,5.6671,5.8414,5.6496,5.7891,584534,0
2016-06-27,5.7367,5.7629,5.5537,5.5711,766175,0
2016-06-28,5.6584,5.7282,5.6062,5.7106,306318,0
2016-06-29,5.7455,5.7804,5.7195,5.7804,354895,0
2016-06-30,5.7891,5.8414,5.7455,5.8414,299361,0
2016-07-01,5.885,6.2686,5.8588,6.2686,1132529,0
2016-07-05,6.382,6.407,6.1118,6.1989,852535,0
2016-07-06,6.2424,6.2512,6.129,6.2163,403858,0
2016-07-07,6.225,6.2947,6.1552,6.2163,339070,0
2016-07-08,6.2163,6.3645,6.2163,6.2947,642644,0
2016-07-11,6.3383,6.3558,6.2773,6.3122,325645,0
2016-07-12,6.3122,6.4517,6.3036,6.4082,523390,0
2016-07-13,6.3906,6.4082,6.2947,6.3383,320857,0
2016-07-14,6.3558,6.4082,6.3296,6.3383,213794,0
2016-07-15,6.3994,6.3994,6.3296,6.382,320118,0
2016-07-18,6.3994,6.4866,6.3383,6.4517,367409,0
2016-07-19,6.4082,6.4779,6.382,6.4256,379559,0
2016-07-20,6.4082,6.4429,6.3645,6.4256,262622,0
2016-07-21,6.4517,6.4517,6.3558,6.3994,321120,0
2016-07-22,6.3906,6.4388,6.3558,6.4343,475124,0
2016-07-25,6.4168,6.4734,6.409,6.4691,509168,0
2016-07-26,6.4343,6.4691,6.3733,6.3906,384870,0
2016-07-27,6.4343,6.4517,6.3994,6.3994,319759,0
2016-07-28,6.4082,6.4082,6.286,6.321,341668,0
2016-07-29,6.3471,6.3558,6.3122,6.3558,301068,0
2016-08-01,6.3471,6.3471,6.2163,6.321,390390,0
2016-08-02,6.3036,6.321,6.2163,6.2424,416982,0
2016-08-03,6.2947,6.3775,6.2163,6.3733,617897,0
2016-08-04,6.3645,6.4168,6.2947,6.4082,566955,0
2016-08-05,6.382,6.4268,6.321,6.3558,294136,0
2016-08-08,6.3994,6.3994,6.2773,6.3036,440382,0
2016-08-09,6.1029,6.4343,6.0593,6.4082,1332602,0
2016-08-10,6.382,6.4517,6.3566,6.4517,937966,0
2016-08-11,6.4256,6.4517,6.3906,6.4256,578749,0
2016-08-12,6.4429,6.5215,6.4168,6.5127,538176,0
2016-08-15,6.4953,6.5303,6.3906,6.5127,773858,0
2016-08-16,6.4953,6.5825,6.4517,6.5388,598560,0
2016-08-17,6.5388,6.6174,6.5388,6.5999,570782,0
2016-08-18,6.6174,6.7045,6.6086,6.6871,744184,0
2016-08-19,6.7045,6.7742,6.6436,6.7568,1217120,0
2016-08-22,6.8107,6.8377,6.6671,6.7659,983664,0
2016-08-23,6.8107,6.8914,6.73,6.739,671406,0
2016-08-24,6.7748,6.8196,6.7568,6.7927,710341,0
2016-08-25,6.73,6.8286,6.7254,6.739,561649,0
2016-08-26,6.73,6.8196,6.712,6.8196,384600,0
2016-08-29,6.8465,6.8825,6.8018,6.8646,382851,0
2016-08-30,6.8646,6.8914,6.8286,6.8286,300799,0
2016-08-31,6.8286,6.8735,6.7434,6.7838,324221,0
2016-09-01,6.7659,6.8107,6.7165,6.7838,302413,0
2016-09-02,6.8018,6.8646,6.7748,6.8286,183528,0
2016-09-06,6.8735,6.8735,6.7478,6.7748,303801,0
2016-09-07,6.8377,6.8914,6.8018,6.8646,302533,0
2016-09-08,6.8377,6.8556,6.712,6.8018,406471,0
2016-09-09,6.7927,6.8018,6.5774,6.6403,730678,0
2016-09-12,6.5953,6.5953,6.416,6.5146,833999,0
2016-09-13,6.389,6.5055,6.2185,6.3261,893547,0
2016-09-14,6.3261,6.4696,6.2903,6.4518,656646,0
2016-09-15,6.4248,6.5146,6.3172,6.4428,393448,0
2016-09-16,6.4068,6.5505,6.2947,6.4877,1798399,0
2016-09-19,6.5774,6.6761,6.5325,6.5774,466106,0
2016-09-20,6.6133,6.7659,6.5595,6.6671,547115,0
2016-09-21,6.6582,6.7478,6.6133,6.685,427283,0
2016-09-22,6.7568,6.8556,6.7393,6.8556,572333,0
2016-09-23,6.9094,6.9901,6.8646,6.9722,1164484,0
2016-09-26,6.9633,7.062,6.8646,6.8825,735201,0
2016-09-27,6.9184,6.9633,6.8286,6.8735,395108,0
2016-09-28,6.8735,6.9094,6.8286,6.9094,337038,0
2016-09-29,6.8825,6.9722,6.8647,6.8914,350471,0
2016-09-30,6.9364,6.9812,6.8465,6.8465,537191,0
2016-10-03,6.8377,6.9543,6.8377,6.8825,279617,0
2016-10-04,6.8825,6.9005,6.8196,6.8286,298907,0
2016-10-05,6.8556,6.9812,6.8409,6.9005,290979,0
2016-10-06,6.8914,6.8938,6.7838,6.8018,366110,0
2016-10-07,6.9184,6.9543,6.878,6.8825,312868,0
2016-10-10,6.9005,6.9812,6.8286,6.8465,331611,0
2016-10-11,6.9005,6.9094,6.8286,6.8646,226060,0
2016-10-12,6.8825,6.9184,6.8646,6.8646,202685,0
2016-10-13,6.8286,6.8825,6.8196,6.8646,341861,0
2016-10-14,6.9005,6.9005,6.8196,6.8735,259841,0
2016-10-17,6.8286,6.9364,6.8107,6.9273,495845,0
2016-10-18,6.9184,6.9453,6.8735,6.8914,256218,0
2016-10-19,6.9094,6.9364,6.8646,6.8914,273236,0
2016-10-20,6.8646,6.9005,6.7578,6.8825,258733,0
2016-10-21,6.9005,6.9633,6.8735,6.9453,275881,0
2016-10-24,6.9991,7.044,6.9543,7.0081,340385,0
2016-10-25,6.9722,7.062,6.9722,7.035,322048,0
2016-10-26,7.062,7.0889,6.9318,6.9812,289920,0
2016-10-27,6.9543,6.9893,6.8377,6.8556,265495,0
2016-10-28,6.8377,6.9364,6.7838,6.8465,335619,0
2016-10-31,6.8286,6.8286,6.685,6.7659,495434,0
2016-11-01,6.7659,6.8286,6.7568,6.7748,594164,0
2016-11-02,6.7838,6.8377,6.5595,6.6582,562824,0
2016-11-03,6.6582,6.7568,6.6491,6.6761,436566,0
2016-11-04,6.6312,6.729,6.5505,6.6671,292253,0
2016-11-07,6.8018,6.8555,6.7659,6.8018,388040,0
2016-11-08,6.7927,6.9094,6.7659,6.8646,286731,0
2016-11-09,6.8107,7.0171,6.7838,6.9722,469129,0
2016-11-10,7.0081,7.1158,7.0081,7.035,341330,0
2016-11-11,7.035,7.1248,7.026,7.1068,275175,0
2016-11-14,7.1068,7.1517,6.9901,7.044,432098,0
2016-11-15,7.0978,7.1337,7.0081,7.08,801876,0
2016-11-16,7.08,7.1248,7.0081,7.044,348481,0
2016-11-17,7.0708,7.2324,7.062,7.2324,770945,0
2016-11-18,7.1965,7.2235,7.026,7.1965,870625,0
2016-11-21,7.1781,7.2888,7.1504,7.2611,348466,0
2016-11-22,7.3073,7.3257,7.132,7.2242,364863,0
2016-11-23,7.2242,7.2242,7.1135,7.1873,191106,0
2016-11-25,7.2058,7.2426,7.1689,7.2426,208925,0
2016-11-28,7.2334,7.2426,7.1873,7.215,260076,0
2016-11-29,7.2058,7.2795,7.1781,7.2242,286041,0
2016-11-30,7.1965,7.2631,7.132,7.2242,284547,0
2016-12-01,7.215,7.215,7.0582,7.1042,387606,0
2016-12-02,7.1042,7.1228,7.0212,7.0397,166365,0
2016-12-05,7.0858,7.1042,6.975,7.0767,274155,0
2016-12-06,7.0582,7.1042,7.0212,7.0397,283870,0
2016-12-07,7.0489,7.0858,6.9936,7.0582,369644,0
2016-12-08,7.0767,7.1042,7.0212,7.0582,352638,0
2016-12-09,7.0951,7.1965,6.8091,6.8367,1250840,0
2016-12-12,6.7075,6.726,6.2924,6.4215,1954596,0
2016-12-13,6.5046,6.643,6.4752,6.56,878471,0
2016-12-14,6.5784,6.7168,6.56,6.5784,743316,0
2016-12-15,6.5969,6.7444,6.5784,6.6891,844757,0
2016-12-16,6.6891,6.8091,6.6557,6.6983,1206339,0
2016-12-19,6.726,6.9105,6.726,6.8552,505709,0
2016-12-20,6.892,7.0304,6.8367,6.929,433181,0
2016-12-21,6.9105,7.0305,6.9105,7.0212,334103,0
2016-12-22,7.0305,7.0673,6.975,7.0212,472154,0
2016-12-23,7.0397,7.0488,6.929,6.975,240296,0
2016-12-27,6.929,7.0305,6.883,6.975,283117,0
2016-12-28,6.9566,6.9659,6.8736,6.8829,269732,0
2016-12-29,6.9013,6.929,6.8275,6.8275,377664,0
2016-12-30,6.8552,6.9844,6.8367,6.929,340331,0
2017-01-03,7.0582,7.1228,6.9475,7.0951,461427,0
2017-01-04,7.0767,7.4087,7.0749,7.3811,892912,0
2017-01-05,7.3442,7.3718,7.1412,7.2426,448437,0
2017-01-06,7.252,7.3119,7.1873,7.1873,402162,0
2017-01-09,7.2334,7.2334,7.1228,7.1504,261008,0
2017-01-10,7.1965,7.1965,7.0673,7.0858,255715,0
2017-01-11,7.1135,7.1504,7.0799,7.1228,249706,0
2017-01-12,7.1504,7.1965,7.0298,7.0858,279682,0
2017-01-13,7.1135,7.1412,6.9936,6.9936,314567,0
2017-01-17,7.0582,7.0767,6.9936,7.012,349549,0
2017-01-18,7.012,7.0374,6.9382,6.9566,255842,0
2017-01-19,6.9475,6.9787,6.9105,6.9105,256833,0
2017-01-20,6.9566,6.9844,6.9105,6.9105,148815,0
2017-01-23,6.9475,6.9566,6.9105,6.929,283284,0
2017-01-24,6.9475,7.0951,6.9475,7.0582,243214,0
2017-01-25,7.0951,7.1228,6.9659,7.0028,257971,0
2017-01-26,7.0212,7.0582,6.9554,7.0305,336821,0
2017-01-27,7.0305,7.0305,6.9475,6.975,175119,0
2017-01-30,6.9659,6.975,6.9105,6.9197,587599,0
2017-01-31,6.9013,6.9566,6.8645,6.8829,288047,0
2017-02-01,6.8736,6.975,6.8736,6.9382,235110,0
2017-02-02,6.9659,7.0028,6.929,6.9475,481954,0
2017-02-03,6.9566,7.0673,6.9475,7.0397,460704,0
2017-02-06,7.0212,7.1828,6.9566,7.1597,366355,0
2017-02-07,7.1597,7.2012,7.0767,7.1689,285718,0
2017-02-08,7.132,7.1965,7.1135,7.1873,243083,0
2017-02-09,7.1965,7.2795,7.1597,7.215,479910,0
2017-02-10,7.252,7.4272,7.2334,7.3811,707243,0
2017-02-13,7.3811,7.4171,7.2426,7.2704,1022302,0
2017-02-14,7.252,7.3257,7.2334,7.252,383627,0
2017-02-15,7.3165,7.3626,7.2611,7.298,533411,0
2017-02-16,7.3165,7.3165,7.1965,7.2704,851829,0
2017-02-17,7.2514,7.3178,7.1469,7.2704,638860,0
2017-02-21,7.2324,7.3937,7.1849,7.3843,554251,0
2017-02-22,7.3273,7.3463,7.2419,7.2608,356477,0
2017-02-23,7.2419,7.2894,7.2039,7.2894,397826,0
2017-02-24,7.2894,7.2894,7.2039,7.2798,305689,0
2017-02-27,7.2988,7.2988,7.2039,7.2704,311403,0
2017-02-28,7.2894,7.2894,7.1469,7.1945,291446,0
2017-03-01,7.2704,7.2798,7.1945,7.2324,259722,0
2017-03-02,7.2608,7.2608,7.1375,7.1755,274443,0
2017-03-03,7.1945,7.2419,7.1469,7.2229,197995,0
2017-03-06,7.1755,7.1945,7.09,7.1469,245502,0
2017-03-07,7.1375,7.1565,7.109,7.128,192370,0
2017-03-08,7.1565,7.1945,7.109,7.1185,183699,0
2017-03-09,7.109,7.1375,7.0046,7.0236,450785,0
2017-03-10,7.071,7.1565,7.052,7.0806,303083,0
2017-03-13,7.0995,7.1659,7.09,7.1375,292000,0
2017-03-14,7.128,7.1375,7.0995,7.1185,221435,0
2017-03-15,7.1375,7.1659,7.109,7.1659,400579,0
2017-03-16,7.2134,7.2324,7.0995,7.0995,410028,0
2017-03-17,7.1469,7.2704,7.1091,7.2514,1031194,0
2017-03-20,7.2608,7.2608,7.1945,7.2229,217202,0
2017-03-21,7.2514,7.2514,7.1469,7.1659,335566,0
2017-03-22,7.1565,7.2039,7.0426,7.052,373018,0
2017-03-23,7.052,7.1565,7.052,7.0995,255368,0
2017-03-24,7.1659,7.2419,7.1185,7.1849,281493,0
2017-03-27,7.1565,7.1945,7.1185,7.1659,280358,0
2017-03-28,7.1755,7.2,7.1232,7.1659,219405,0
2017-03-29,7.1755,7.2608,7.1209,7.2514,238961,0
2017-03-30,7.2514,7.3368,7.2229,7.3368,333366,0
2017-03-31,7.3273,7.3463,7.2798,7.2988,244824,0
2017-04-03,7.2988,7.3273,7.2608,7.2704,127541,0
2017-04-04,7.2608,7.2608,7.1897,7.2514,178120,0
2017-04-05,7.2894,7.2988,7.1659,7.1659,211393,0
2017-04-06,7.2039,7.2656,7.1755,7.2419,146306,0
2017-04-07,7.2324,7.2894,7.1755,7.2704,179963,0
2017-04-10,7.2704,7.3273,7.2608,7.3273,208007,0
2017-04-11,7.3273,7.4222,7.2818,7.4222,383782,0
2017-04-12,7.3843,7.4033,7.3178,7.3463,373983,0
2017-04-13,7.3368,7.3747,7.3083,7.3273,199320,0
2017-04-17,7.3273,7.4033,7.3273,7.3558,155326,0
2017-04-18,7.3558,7.4033,7.3226,7.3843,225287,0
2017-04-19,7.3937,7.4033,7.3368,7.3653,153644,0
2017-04-20,7.3653,7.3843,7.2742,7.3558,189379,0
2017-04-21,7.3368,7.4033,7.3083,7.3368,137583,0
2017-04-24,7.3843,7.4033,7.2798,7.3368,188196,0
2017-04-25,7.3653,7.4792,7.3653,7.4412,291268,0
2017-04-26,7.4412,7.4886,7.3843,7.4033,250199,0
2017-04-27,7.4127,7.4127,7.3321,7.3558,153824,0
2017-04-28,7.3558,7.3653,7.2704,7.3273,186017,0
2017-05-01,7.3463,7.3463,7.2798,7.3083,124178,0
2017-05-02,7.3083,7.3843,7.3083,7.3653,165626,0
2017-05-03,7.3558,7.3558,7.2419,7.2704,235478,0
2017-05-04,7.3083,7.3083,7.1232,7.1375,224221,0
2017-05-05,7.1849,7.2704,7.128,7.2324,147880,0
2017-05-08,7.2134,7.2798,7.1659,7.1659,250120,0
2017-05-09,6.7863,6.8053,5.9701,6.008,2192698,0
2017-05-10,6.027,6.0744,5.7717,5.8182,1903612,0
2017-05-11,5.8372,5.9083,5.7802,5.8562,662976,0
2017-05-12,5.8846,5.9511,5.8276,5.8751,697314,0
2017-05-15,5.8846,5.9036,5.7802,5.8372,697570,0
2017-05-16,5.8466,5.9131,5.7802,5.8372,820453,0
2017-05-17,5.8372,5.9036,5.7423,5.8466,744535,0
2017-05-18,5.8372,5.9985,5.8182,5.9415,553218,0
2017-05-19,5.9321,5.9795,5.8276,5.8656,757225,0
2017-05-22,5.9046,6.028,5.8851,5.9728,714975,0
2017-05-23,5.9923,6.0313,5.9241,6.0215,583368,0
2017-05-24,6.041,6.041,5.8072,5.8072,1058061,0
2017-05-25,5.8656,6.0118,5.8267,5.8364,992678,0
2017-05-26,5.8364,5.9631,5.8267,5.8462,602485,0
2017-05-30,5.8462,5.9728,5.8462,5.9436,643466,0
2017-05-31,5.9436,5.9923,5.8949,5.9338,689714,0
2017-06-01,5.9436,6.0069,5.8949,5.9728,358900,0
2017-06-02,5.9241,6.0118,5.9241,5.9436,511314,0
2017-06-05,5.9241,5.9727,5.8754,5.9338,670228,0
2017-06-06,5.9046,5.9728,5.7974,5.9046,707754,0
2017-06-07,5.8949,5.9826,5.8656,5.9241,575836,0
2017-06-08,5.9436,6.0313,5.9338,5.9728,540673,0
2017-06-09,5.9533,6.041,5.9241,5.9923,519277,0
2017-06-12,5.9728,6.0703,5.9631,6.041,490458,0
2017-06-13,6.0897,6.1543,6.0118,6.1385,637326,0
2017-06-14,6.1092,6.1287,5.9436,6.119,511255,0
2017-06-15,6.0215,6.1482,6.0118,6.0995,450119,0
2017-06-16,6.1287,6.2164,6.1287,6.2164,729934,0
2017-06-19,6.2359,6.2846,6.1969,6.2067,434189,0
2017-06-20,6.1774,6.2456,6.0703,6.08,589687,0
2017-06-21,6.0897,6.1385,6.041,6.08,639554,0
2017-06-22,6.0508,6.1285,6.0508,6.0995,404203,0
2017-06-23,6.0995,6.2178,6.0995,6.2067,503830,0
2017-06-26,6.2359,6.2651,6.2067,6.2164,434350,0
2017-06-27,6.1969,6.2456,6.1287,6.1385,499327,0
2017-06-28,6.1677,6.2456,6.1579,6.1774,416921,0
2017-06-29,6.2262,6.2846,6.2164,6.2846,403975,0
2017-06-30,6.2846,6.3041,6.2262,6.2262,372463,0
2017-07-03,6.2359,6.3041,6.2359,6.2944,161150,0
2017-07-05,6.2749,6.2749,6.2359,6.2456,293606,0
2017-07-06,6.1969,6.2651,6.1872,6.2359,379113,0
2017-07-07,6.2262,6.2944,6.1092,6.2262,419445,0
2017-07-10,6.2262,6.2554,6.1872,6.1872,316410,0
2017-07-11,6.1872,6.2651,6.1287,6.2554,463560,0
2017-07-12,6.2554,6.3333,6.2262,6.3138,329001,0
2017-07-13,6.3041,6.3333,6.2554,6.3236,367572,0
2017-07-14,6.3236,6.3723,6.2554,6.3138,360009,0
2017-07-17,6.3138,6.3626,6.2651,6.2944,415068,0
2017-07-18,6.2846,6.3138,6.2651,6.2944,168492,0
2017-07-19,6.2554,6.2944,6.2456,6.2749,202165,0
2017-07-20,6.2749,6.3041,6.2554,6.2749,130149,0
2017-07-21,6.2846,6.3236,6.2554,6.2749,153691,0
2017-07-24,6.2359,6.3041,6.2067,6.2846,283525,0
2017-07-25,6.2651,6.2651,6.1872,6.2164,366152,0
2017-07-26,6.2164,6.2749,6.1872,6.2359,242853,0
2017-07-27,6.2262,6.2651,6.2067,6.2262,214518,0
2017-07-28,6.2067,6.2359,6.1872,6.2164,243864,0
2017-07-31,6.2262,6.2651,6.1677,6.2651,213101,0
2017-08-01,6.2651,6.3236,6.2554,6.3236,218299,0
2017-08-02,6.2749,6.2749,6.1677,6.1969,209642,0
2017-08-03,6.2554,6.2554,6.1287,6.1482,271329,0
2017-08-04,6.1385,6.1969,6.0897,6.1092,322505,0
2017-08-07,6.0995,6.1385,6.0605,6.0995,154098,0
2017-08-08,6.1092,6.1579,6.0508,6.0703,356024,0
2017-08-09,6.0605,6.421,5.9436,6.4015,650789,0
2017-08-10,6.3236,6.4795,6.3138,6.3626,319027,0
2017-08-11,6.2846,6.3138,6.1287,6.2749,379604,0
2017-08-14,6.3041,6.3821,6.2749,6.2846,232714,0
2017-08-15,6.2846,6.3138,6.1677,6.1677,324340,0
2017-08-16,6.1774,6.2554,6.1385,6.1482,268076,0
2017-08-17,6.1385,6.1969,6.0995,6.119,251373,0
2017-08-18,6.1092,6.1385,6.0313,6.08,386266,0
2017-08-21,6.02,6.18,6.01,6.1,282853,0
2017-08-22,6.09,6.14,6.02,6.1,208245,0
2017-08-23,6.06,6.16,6.06,6.14,189332,0
2017-08-24,6.16,6.16,6.09,6.09,219435,0
2017-08-25,6.1,6.15,6.09,6.11,145470,0
2017-08-28,6.13,6.145,6.08,6.12,163748,0
2017-08-29,6.07,6.21,6.07,6.15,243219,0
2017-08-30,6.12,6.19,6.11,6.11,152769,0
2017-08-31,6.11,6.16,6.01,6.01,375765,0
2017-09-01,6.03,6.15,6.03,6.12,292518,0
2017-09-05,6.1,6.1,6,6.01,214912,0
2017-09-06,6.01,6.09,5.96,6.01,234434,0
2017-09-07,5.98,6.07,5.98,6.02,137895,0
2017-09-08,5.99,6.04,5.98,5.99,114995,0
2017-09-11,5.99,6.01,5.95,5.96,270179,0
2017-09-12,5.95,5.99,5.92,5.95,305739,0
2017-09-13,5.92,5.96,5.81,5.88,449829,0
2017-09-14,5.83,5.89,5.79,5.81,383638,0
2017-09-15,5.77,5.86,5.75,5.86,516375,0
2017-09-18,5.85,5.89,5.801,5.81,239308,0
2017-09-19,5.84,5.875,5.8,5.81,169079,0
2017-09-20,5.83,5.89,5.82,5.84,261678,0
2017-09-21,5.84,5.8799,5.75,5.79,181263,0
2017-09-22,5.83,5.87,5.8095,5.85,235872,0
2017-09-25,5.87,5.92,5.815,5.83,183165,0
2017-09-26,5.87,5.9,5.78,5.82,308211,0
2017-09-27,5.79,5.86,5.78,5.79,239878,0
2017-09-28,5.78,5.97,5.78,5.87,641581,0
2017-09-29,5.87,6,5.87,5.97,214538,0
2017-10-02,5.97,5.99,5.92,5.97,147855,0
2017-10-03,5.97,6.09,5.961,6.07,208619,0
2017-10-04,6.05,6.1465,6.03,6.1,195412,0
2017-10-05,6.13,6.13,6.05,6.06,141466,0
2017-10-06,6.04,6.08,6,6.04,154929,0
2017-10-09,6.005,6.06,5.98,6.05,123298,0
2017-10-10,6.03,6.09,5.98,6.07,204895,0
2017-10-11,6.07,6.07,5.98,5.99,150953,0
2017-10-12,6,6,5.9,5.91,144201,0
2017-10-13,5.93,5.94,5.76,5.81,410858,0
2017-10-16,5.83,5.8599,5.8,5.83,272835,0
2017-10-17,5.8,5.8,5.531,5.71,530841,0
2017-10-18,5.72,5.7499,5.68,5.73,170380,0
2017-10-19,5.7,5.79,5.69,5.77,196299,0
2017-10-20,5.78,5.8,5.77,5.78,145230,0
2017-10-23,5.75,5.82,5.73,5.81,229902,0
2017-10-24,5.79,5.865,5.78,5.84,202683,0
2017-10-25,5.86,5.88,5.8,5.83,351273,0
2017-10-26,5.81,5.8447,5.75,5.75,207357,0
2017-10-27,5.76,5.86,5.74,5.85,353628,0
2017-10-30,5.84,5.89,5.78,5.82,217062,0
2017-10-31,5.82,5.82,5.75,5.75,235892,0
2017-11-01,5.78,5.78,5.75,5.76,142091,0
2017-11-02,5.76,5.78,5.58,5.61,443038,0
2017-11-03,5.61,5.79,5.5901,5.77,260404,0
2017-11-06,5.75,5.77,5.65,5.69,186682,0
2017-11-07,5.67,5.8,5.6544,5.78,242596,0
2017-11-08,5.77,5.8,5.73,5.79,201185,0
2017-11-09,5.78,5.8142,5.72,5.74,167663,0
2017-11-10,5.7,5.75,5.655,5.74,219311,0
