Date,Open,High,Low,Close,Volume,OpenInt
2011-11-15,6.3809,6.4079,6.3476,6.3841,2638643,0
2011-11-16,6.4112,6.5157,6.3868,6.4815,3629211,0
2011-11-17,6.4644,6.5157,6.4482,6.4914,2124059,0
2011-11-18,6.4682,6.4953,6.431,6.4644,1519980,0
2011-11-21,6.4482,6.548,6.4009,6.4682,1321408,0
2011-11-22,6.4815,6.5084,6.438,6.4815,930993,0
2011-11-23,6.4509,6.4815,6.4009,6.4009,1676409,0
2011-11-25,6.4304,6.537,6.399,6.399,866878,0
2011-11-28,6.5316,6.5316,6.4349,6.5118,2095909,0
2011-11-29,6.5453,6.6293,6.4644,6.6203,1986705,0
2011-11-30,6.6968,6.701,6.6272,6.6927,2626024,0
2011-12-01,6.7002,6.7002,6.6497,6.6865,1241764,0
2011-12-02,6.7002,6.8027,6.6544,6.703,1916258,0
2011-12-05,6.7166,6.7166,6.5685,6.6497,2056813,0
2011-12-06,6.6927,6.7618,6.6443,6.686,4797075,0
2011-12-07,6.7132,6.8512,6.7002,6.8512,2544275,0
2011-12-08,6.886,7.0247,6.8512,7.0036,3254159,0
2011-12-09,7.0203,7.345,7.0065,7.345,3828609,0
2011-12-12,7.3204,7.3894,7.2412,7.345,2713959,0
2011-12-13,7.3654,7.4794,7.2616,7.3036,1592879,0
2011-12-14,7.2586,7.2616,6.9519,7.0886,1768231,0
2011-12-15,7.1589,7.1918,6.9542,6.9628,1147810,0
2011-12-16,6.9854,7.2106,6.9628,7.1408,1311060,0
2011-12-19,7.175,7.4178,7.0886,7.1225,1014082,0
2011-12-20,7.2309,7.3755,7.2265,7.3239,792177,0
2011-12-21,7.4178,7.6553,7.2309,7.603,1292194,0
2011-12-22,7.6509,7.7585,7.5885,7.6924,1196073,0
2011-12-23,7.6924,7.7417,7.6241,7.648,555198,0
2011-12-27,7.6713,7.765,7.6451,7.765,473487,0
2011-12-28,7.8241,7.9137,7.7853,7.8514,629140,0
2011-12-29,7.8965,8.2201,7.8455,8.1445,1064434,0
2011-12-30,8.1881,8.3663,8.1687,8.2937,927833,0
2012-01-03,8.3541,8.4095,8.1479,8.2201,1460877,0
2012-01-04,8.2763,8.2816,8.1815,8.2451,763192,0
2012-01-05,8.2201,8.4484,8.2201,8.4182,1176356,0
2012-01-06,8.4242,8.5267,8.3896,8.3896,1539654,0
2012-01-09,8.4752,8.4796,8.1923,8.2651,1605165,0
2012-01-10,8.3361,8.4147,8.1244,8.2816,1455262,0
2012-01-11,8.2374,8.2694,7.8217,7.9393,2050600,0
2012-01-12,7.9466,7.9669,7.1691,7.7796,6444324,0
2012-01-13,7.7935,7.9351,7.6065,7.8998,2035351,0
2012-01-17,8.1051,8.2262,7.8686,8.038,1610284,0
2012-01-18,8.0515,8.2582,7.9644,8.121,1399488,0
2012-01-19,8.1345,8.204,7.9589,8.0103,1716171,0
2012-01-20,7.997,8.038,7.7796,7.9718,1807487,0
2012-01-23,8.0281,8.2582,7.9752,8.2142,3260168,0
2012-01-24,8.1923,8.4303,8.1067,8.3248,1831598,0
2012-01-25,8.3948,8.4752,8.3005,8.4752,2058109,0
2012-01-26,8.5653,8.621,8.3213,8.3489,2267493,0
2012-01-27,8.393,8.4389,8.2816,8.3367,1293099,0
2012-01-30,8.3766,8.5393,8.3653,8.4069,1172892,0
2012-01-31,8.4682,8.5393,8.4182,8.4597,1267859,0
2012-02-01,8.5393,8.5859,8.4623,8.5393,1195902,0
2012-02-02,8.5581,8.7117,8.5245,8.5959,1052624,0
2012-02-03,8.691,8.9147,8.6057,8.8351,1142139,0
2012-02-06,8.8388,9.0543,8.8388,8.9147,1318196,0
2012-02-07,8.9535,9.3655,8.9535,9.2561,1902253,0
2012-02-08,9.33,9.611,8.8425,9.1957,2337403,0
2012-02-09,9.57,9.611,9.2264,9.401,2179032,0
2012-02-10,9.3194,9.659,9.2264,9.659,1806788,0
2012-02-13,9.555,9.618,9.1669,9.2226,3433306,0
2012-02-14,9.2801,9.2974,8.8037,9.1286,2846434,0
2012-02-15,9.1333,9.521,8.9932,9.513,1750418,0
2012-02-16,9.447,9.642,9.4038,9.565,956177,0
2012-02-17,9.623,9.703,9.4892,9.664,790802,0
2012-02-21,9.68,9.897,9.613,9.783,1190515,0
2012-02-22,9.806,9.851,9.57,9.598,750677,0
2012-02-23,9.577,9.718,9.546,9.717,509400,0
2012-02-24,9.723,9.862,9.667,9.67,652729,0
2012-02-27,9.67,9.844,9.67,9.713,569721,0
2012-02-28,9.79,10.111,9.748,9.986,1059939,0
2012-02-29,9.931,10.07,9.597,9.857,1552989,0
2012-03-01,9.897,9.915,9.648,9.851,855853,0
2012-03-02,9.876,9.993,9.844,9.934,694967,0
2012-03-05,9.931,10.27,9.897,10.267,1378778,0
2012-03-06,10.139,10.141,9.808,9.954,1398846,0
2012-03-07,9.951,10.249,9.897,10.167,796554,0
2012-03-08,10.234,10.375,10.161,10.282,885634,0
2012-03-09,10.336,10.606,10.336,10.508,961532,0
2012-03-12,10.553,10.727,10.375,10.64,948362,0
2012-03-13,10.684,10.716,10.577,10.613,612632,0
2012-03-14,10.616,10.638,10.358,10.389,743534,0
2012-03-15,10.37,10.373,9.811,9.939,1686746,0
2012-03-16,10.013,10.043,9.858,9.897,668864,0
2012-03-19,9.88,10.161,9.838,10.119,838534,0
2012-03-20,10.119,10.153,9.969,9.989,471370,0
2012-03-21,9.989,10.039,9.723,9.723,859409,0
2012-03-22,9.667,9.667,8.8934,9.1592,3209445,0
2012-03-23,9.1098,9.555,8.9646,9.3559,1327535,0
2012-03-26,9.4528,9.577,9.4144,9.4643,525603,0
2012-03-27,9.524,9.577,9.3482,9.4144,621139,0
2012-03-28,9.3799,9.3933,8.9599,8.9812,1226087,0
2012-03-29,8.9711,9.0673,8.6092,8.8065,1928153,0
2012-03-30,8.8296,9.3204,8.8296,9.283,831009,0
2012-04-02,9.3156,9.4643,9.2062,9.3731,613778,0
2012-04-03,9.3894,9.535,9.3511,9.4221,426341,0
2012-04-04,9.401,9.4221,9.1957,9.4173,485891,0
2012-04-05,9.401,9.4067,9.2609,9.3127,236932,0
2012-04-09,9.2226,9.2513,8.9757,9.0394,669246,0
2012-04-10,9.0673,9.0673,8.6972,8.7439,790716,0
2012-04-11,8.7972,9.0321,8.7476,8.8583,636188,0
2012-04-12,8.8425,9.2101,8.8425,8.9812,1111143,0
2012-04-13,8.9599,9.0599,8.9007,9.0034,561345,0
2012-04-16,9.0469,9.164,8.8296,8.9183,477315,0
2012-04-17,8.9322,9.0755,8.8435,8.8619,676778,0
2012-04-18,8.8065,8.8222,8.0884,8.4103,4853661,0
2012-04-19,8.3826,8.691,8.194,8.6139,1628279,0
2012-04-20,8.638,8.7972,8.3075,8.3343,1699172,0
2012-04-23,8.2451,8.3671,8.0004,8.2608,2323885,0
2012-04-24,8.2832,8.5716,8.2297,8.393,967439,0
2012-04-25,8.4527,8.6201,8.4277,8.4856,755582,0
2012-04-26,8.4959,8.5653,8.3577,8.3619,972122,0
2012-04-27,8.3853,8.3991,8.1051,8.2478,1808612,0
2012-04-30,8.3153,8.5501,8.2849,8.4597,1262624,0
2012-05-01,8.6335,8.9757,8.5841,8.8952,2110230,0
2012-05-02,8.6201,8.7798,8.3343,8.4424,2629300,0
2012-05-03,8.4449,8.6092,8.2142,8.4398,1614925,0
2012-05-04,8.3558,8.4803,8.2142,8.4112,899862,0
2012-05-07,8.3645,8.4259,8.2641,8.3619,614496,0
2012-05-08,8.3367,8.4259,8.0775,8.291,1286259,0
2012-05-09,8.2016,8.4761,8.157,8.4112,695067,0
2012-05-10,8.4959,8.6712,8.3948,8.4259,794551,0
2012-05-11,7.8267,7.9811,7.2623,7.5441,5054464,0
2012-05-14,7.6254,7.7687,7.5754,7.6254,1698799,0
2012-05-15,7.6254,7.7751,6.9396,7.1518,3661291,0
2012-05-16,7.1408,7.1481,6.7638,6.9179,2421609,0
2012-05-17,6.9214,7.0159,6.4804,6.6457,2398963,0
2012-05-18,6.6558,6.6716,6.3767,6.6095,1621916,0
2012-05-21,6.5718,7.0311,6.3919,6.968,1264420,0
2012-05-22,6.9745,7.2695,6.9396,7.0383,937854,0
2012-05-23,7.005,7.1597,6.6272,6.8587,1038744,0
2012-05-24,6.9097,6.9614,6.6525,6.8095,493484,0
2012-05-25,6.8095,7.1851,6.8095,7.1444,706834,0
2012-05-29,7.3544,7.4598,7.2172,7.3211,745822,0
2012-05-30,7.2884,7.2949,7.0487,7.0864,501543,0
2012-05-31,7.1728,7.234,6.9288,7.151,504113,0
2012-06-01,6.9571,7.1408,6.8538,6.9396,898778,0
2012-06-04,6.9396,7.005,6.701,6.7522,995950,0
2012-06-05,6.7877,7.042,6.7256,6.9454,441981,0
2012-06-06,7.0921,7.3328,7.0006,7.2063,589150,0
2012-06-07,7.4002,7.4498,7.1597,7.1961,653055,0
2012-06-08,7.2768,7.3894,7.2113,7.3065,375167,0
2012-06-11,7.5193,7.5252,7.1807,7.2541,342191,0
2012-06-12,7.3428,7.3894,7.223,7.3094,376891,0
2012-06-13,7.2113,7.2586,7.0659,7.0886,630512,0
2012-06-14,7.1373,7.2063,7.0595,7.1192,466573,0
2012-06-15,7.2623,7.2623,7.0864,7.122,473750,0
2012-06-18,7.1045,7.1408,6.8832,6.9097,562971,0
2012-06-19,6.968,7.1961,6.9316,7.1408,395144,0
2012-06-20,7.1779,7.4126,7.1779,7.3239,669068,0
2012-06-21,7.3137,7.3167,7.0659,7.1997,389852,0
2012-06-22,7.2949,7.2949,7.0814,7.1082,570218,0
2012-06-25,7.0704,7.1045,6.9126,7.0704,329408,0
2012-06-26,7.1155,7.1627,7.026,7.122,373240,0
2012-06-27,7.2026,7.3023,7.1481,7.284,542536,0
2012-06-28,7.2469,7.3328,7.1627,7.1889,248817,0
2012-06-29,7.3275,7.3328,7.1889,7.2289,780942,0
2012-07-02,7.2396,7.3065,7.2332,7.2695,505714,0
2012-07-03,7.2884,7.4824,7.2695,7.4163,771912,0
2012-07-05,7.4518,7.6146,7.3981,7.5421,599136,0
2012-07-06,7.5252,7.7019,7.4518,7.677,606172,0
2012-07-09,7.6952,7.8496,7.677,7.7687,541933,0
2012-07-10,7.8028,7.8358,7.6254,7.6728,654472,0
2012-07-11,7.6888,8.0372,7.64,8.0372,1348310,0
2012-07-12,8.0321,8.0405,7.9302,8.0321,453177,0
2012-07-13,8.0331,8.2374,8.0255,8.1093,930660,0
2012-07-16,8.1219,8.1277,7.8382,8.0037,840561,0
2012-07-17,8.0424,8.2297,7.9433,8.1881,659730,0
2012-07-18,8.2183,8.3153,8.1622,8.2451,613366,0
2012-07-19,8.3265,8.3991,8.2304,8.2937,459336,0
2012-07-20,8.2703,8.3153,8.0657,8.1613,431442,0
2012-07-23,8.0405,8.0405,7.857,7.9335,554780,0
2012-07-24,7.9886,7.9886,7.6269,7.834,688727,0
2012-07-25,7.8538,7.9228,7.5441,7.7286,563286,0
2012-07-26,7.8158,8.0214,7.7019,7.9516,501369,0
2012-07-27,8.0306,8.0306,7.8941,7.931,436741,0
2012-07-30,7.9491,8.2142,7.9491,8.1252,471100,0
2012-07-31,8.1505,8.2806,8.0816,8.1991,403591,0
2012-08-01,8.2937,8.3308,8.1177,8.1277,703957,0
2012-08-02,8.1161,8.1161,7.7846,7.9644,486646,0
2012-08-03,8.0791,8.1462,8.0449,8.0791,297746,0
2012-08-06,8.0623,8.2495,8.0548,8.0841,500567,0
2012-08-07,8.2374,8.2746,8.0833,8.2634,548673,0
2012-08-08,8.2703,8.3014,8.2244,8.246,425827,0
2012-08-09,8.2451,8.3325,8.1881,8.291,702777,0
2012-08-10,8.1731,8.4189,8.1127,8.3014,846817,0
2012-08-13,8.381,8.6219,8.3091,8.438,1112756,0
2012-08-14,8.4459,8.502,8.3153,8.4259,526643,0
2012-08-15,8.4259,8.4822,8.3541,8.4259,770255,0
2012-08-16,8.2979,8.3723,8.1731,8.3498,640884,0
2012-08-17,8.3723,8.4259,8.0943,8.1277,675767,0
2012-08-20,8.1093,8.2218,7.7955,7.9622,819557,0
2012-08-21,8.0331,8.0708,7.8267,7.8637,516795,0
2012-08-22,7.8751,7.8751,7.7955,7.8455,278487,0
2012-08-23,7.8455,7.9203,7.7098,7.7505,349844,0
2012-08-24,7.7998,7.9088,7.5921,7.7126,1010013,0
2012-08-27,7.7126,8.0255,7.6982,7.9285,447548,0
2012-08-28,7.9761,8.0632,7.8184,7.9886,463603,0
2012-08-29,7.9811,8.1051,7.8686,7.9203,469864,0
2012-08-30,7.9622,8.0004,7.7323,7.8751,512647,0
2012-08-31,7.9203,8.09,7.8406,7.9581,511795,0
2012-09-04,7.9367,7.9735,7.7505,7.8563,381104,0
2012-09-05,7.8487,8.0449,7.7926,7.931,632857,0
2012-09-06,7.9735,8.1244,7.9483,7.9498,927992,0
2012-09-07,7.9433,8.1462,7.9433,8.1462,762948,0
2012-09-10,8.1462,8.3196,8.0523,8.1697,682573,0
2012-09-11,8.1906,8.3127,8.1731,8.2374,241450,0
2012-09-12,8.3367,8.3367,8.1277,8.2323,378960,0
2012-09-13,8.0674,8.2451,8.0004,8.1906,834295,0
2012-09-14,8.1772,8.2007,8.0523,8.1093,891584,0
2012-09-17,8.1051,8.1622,7.9433,8.038,987375,0
2012-09-18,8.0004,8.0063,7.7539,7.7846,628907,0
2012-09-19,7.8034,7.8406,7.5507,7.5687,940227,0
2012-09-20,7.6226,7.6908,7.5464,7.5652,485479,0
2012-09-21,7.6175,7.7657,7.6175,7.6982,361239,0
2012-09-24,7.6938,7.8373,7.6908,7.7693,370255,0
2012-09-25,7.7358,7.7468,7.5507,7.5622,1244404,0
2012-09-26,7.5622,7.6037,7.3923,7.5129,623120,0
2012-09-27,7.5622,7.6175,7.5129,7.5542,386967,0
2012-09-28,7.5433,7.6756,7.5433,7.6292,227144,0
2012-10-01,7.664,7.6908,7.5652,7.6756,273778,0
2012-10-02,7.664,7.6756,7.5281,7.6226,345465,0
2012-10-03,7.6175,7.6175,7.521,7.5399,326876,0
2012-10-04,7.6073,7.6175,7.5165,7.5921,334770,0
2012-10-05,7.5687,7.6487,7.5281,7.5507,314733,0
2012-10-08,7.5687,7.7657,7.5281,7.7621,376073,0
2012-10-09,7.7737,7.834,7.6335,7.7926,407436,0
2012-10-10,7.8034,7.8267,7.6379,7.6793,197163,0
2012-10-11,7.7019,7.8521,7.6982,7.8299,297592,0
2012-10-12,7.8299,7.8373,7.7539,7.815,200164,0
2012-10-15,7.834,7.8637,7.7019,7.7737,293919,0
2012-10-16,7.7621,7.9088,7.7621,7.8184,284019,0
2012-10-17,7.8064,8.0113,7.8034,7.8941,331318,0
2012-10-18,7.917,8.0674,7.9056,8.0146,352706,0
2012-10-19,8.0189,8.075,7.9483,8.0306,347287,0
2012-10-22,8.0523,8.075,7.8521,7.9735,367493,0
2012-10-23,7.8825,7.9735,7.7539,7.8267,407975,0
2012-10-24,7.8225,7.8596,7.7126,7.7767,171581,0
2012-10-25,7.8034,7.8034,7.6451,7.7323,303149,0
2012-10-26,7.7126,7.8034,7.6379,7.7323,189489,0
2012-10-31,7.7323,7.7621,7.6451,7.6866,205976,0
2012-11-01,7.6938,7.7955,7.6292,7.6684,329577,0
2012-11-02,7.6756,7.6756,7.5048,7.5231,274822,0
2012-11-05,7.521,7.5804,7.4939,7.502,248167,0
2012-11-06,7.5165,7.5622,7.4939,7.5129,258368,0
2012-11-07,7.502,7.5433,7.3923,7.4867,449160,0
2012-11-08,7.5804,7.6379,7.4518,7.457,369257,0
2012-11-09,7.4228,7.4678,7.0769,7.151,1115425,0
2012-11-12,7.1961,7.2753,7.0042,7.0115,449655,0
2012-11-13,6.9766,7.0376,6.6531,6.9009,1127197,0
2012-11-14,6.9585,7.0152,6.7705,6.811,854505,0
2012-11-15,6.6934,6.7726,6.3425,6.5111,1434396,0
2012-11-16,6.4867,7.2447,6.3541,7.1518,1316552,0
2012-11-19,7.2688,7.5885,7.2688,7.4446,713348,0
2012-11-20,7.457,7.5935,7.3044,7.3697,366544,0
2012-11-21,7.406,7.4998,7.3319,7.4372,405621,0
2012-11-23,7.4372,7.5026,7.3981,7.4293,116732,0
2012-11-26,7.098,7.3981,7.098,7.117,463212,0
2012-11-27,7.2252,7.3349,7.1329,7.1474,309368,0
2012-11-28,7.1597,7.249,7.0734,7.2418,237561,0
2012-11-29,7.3551,7.4715,7.199,7.265,401480,0
2012-11-30,7.2847,7.3981,7.1708,7.2927,288959,0
2012-12-03,7.2927,7.3472,7.0921,7.135,486084,0
2012-12-04,7.1437,7.2295,6.8191,7.1234,1179996,0
2012-12-05,7.0537,7.1708,6.8628,6.8806,687001,0
2012-12-06,6.8784,6.9912,6.643,6.6825,865250,0
2012-12-07,6.6908,6.9243,6.6236,6.7132,1366775,0
2012-12-10,6.643,6.7726,6.6236,6.6511,660162,0
2012-12-11,6.6236,6.7222,6.6047,6.6749,558046,0
2012-12-12,6.6825,6.9724,6.6362,6.886,1071686,0
2012-12-13,6.9009,7.0224,6.71,6.7802,348522,0
2012-12-14,6.7247,6.9214,6.6865,6.7842,300524,0
2012-12-17,6.7541,6.8505,6.6825,6.7563,368529,0
2012-12-18,6.7726,6.9126,6.7726,6.8041,454863,0
2012-12-19,6.7993,6.8538,6.7222,6.7965,354212,0
2012-12-20,6.9055,6.9526,6.6279,6.6982,878078,0
2012-12-21,6.643,6.7802,6.5493,6.7364,811641,0
2012-12-24,6.7418,6.7726,6.5692,6.6306,605757,0
2012-12-26,6.6306,7.0689,6.4521,7.0224,1411001,0
2012-12-27,7.0348,7.0383,6.5849,6.71,580196,0
2012-12-28,6.718,6.7418,6.6047,6.6203,531699,0
2012-12-31,6.5849,6.6203,6.3747,6.4637,1127820,0
2013-01-02,6.5651,6.6783,6.4599,6.5152,680431,0
2013-01-03,6.5577,6.6825,6.5541,6.643,405285,0
2013-01-04,6.643,6.9869,6.643,6.9555,553919,0
2013-01-07,6.9745,6.9745,6.8587,6.9636,407723,0
2013-01-08,6.9745,7.1437,6.9636,7.0769,640821,0
2013-01-09,7.1118,7.1474,6.9214,6.9985,636533,0
2013-01-10,7.0458,7.1285,6.8628,6.9055,790865,0
2013-01-11,6.9097,7.0537,6.9055,6.9724,380263,0
2013-01-14,7.0573,7.0689,6.9795,7.05,423122,0
2013-01-15,7.0734,7.3267,7.0573,7.2607,501753,0
2013-01-16,7.2884,7.3589,7.135,7.3152,469626,0
2013-01-17,7.3618,7.3864,7.2688,7.3509,386191,0
2013-01-18,7.3509,7.3864,7.1329,7.1474,578524,0
2013-01-22,7.1946,7.3551,7.1823,7.2956,415987,0
2013-01-23,7.3267,7.3785,7.2768,7.3267,317300,0
2013-01-24,7.3349,7.3785,7.2113,7.2688,285252,0
2013-01-25,7.2722,7.374,7.1787,7.265,351277,0
2013-01-28,7.3267,7.3618,7.2295,7.3551,264555,0
2013-01-29,7.3785,7.3864,7.249,7.2847,583854,0
2013-01-30,7.3894,7.4598,7.2418,7.3044,1009580,0
2013-01-31,7.3073,7.3864,7.2722,7.3472,274469,0
2013-02-01,7.3669,7.3785,7.1902,7.2295,722680,0
2013-02-04,7.2375,7.2607,7.0383,7.1285,546987,0
2013-02-05,7.1708,7.2571,7.135,7.1823,402206,0
2013-02-06,7.1474,7.1708,7.0036,7.0303,616712,0
2013-02-07,7.0348,7.0797,6.9243,7.0797,521340,0
2013-02-08,7.2535,7.2688,7.098,7.2295,632788,0
2013-02-11,7.2688,7.406,7.2535,7.3436,682292,0
2013-02-12,7.3944,7.4206,7.3123,7.3864,650713,0
2013-02-13,7.4206,7.4831,7.3472,7.4678,1010026,0
2013-02-14,7.4808,7.5288,7.4359,7.4808,1129690,0
2013-02-15,7.4518,7.4808,7.1685,7.2571,712710,0
2013-02-19,7.3267,7.3267,7.0224,7.1111,640771,0
2013-02-20,7.1111,7.1444,6.9448,7.0464,545421,0
2013-02-21,7.0659,7.1561,6.9736,7.1481,432296,0
2013-02-22,7.1889,7.1889,7.1162,7.172,236538,0
2013-02-25,7.1889,7.1889,6.925,6.9301,543646,0
2013-02-26,7.0878,7.0994,6.8976,6.9301,340745,0
2013-02-27,6.9448,7.1606,6.9448,7.0958,443393,0
2013-02-28,7.0908,7.1481,7.0224,7.0994,317008,0
2013-03-01,7.1285,7.2899,7.0552,7.1889,614584,0
2013-03-04,7.2128,7.2165,6.9097,6.9097,571404,0
2013-03-05,6.9301,6.9854,6.6908,6.7147,972035,0
2013-03-06,6.746,6.8798,6.6941,6.746,518545,0
2013-03-07,6.7391,6.8724,6.7228,6.7842,357175,0
2013-03-08,6.8115,6.9736,6.8115,6.8568,357952,0
2013-03-11,6.9097,6.9854,6.8649,6.9534,262410,0
2013-03-12,6.9854,7.0383,6.8696,6.9179,272636,0
2013-03-13,6.925,6.9854,6.8846,6.9628,207655,0
2013-03-14,6.9628,6.9854,6.8922,6.9534,279547,0
2013-03-15,6.9301,7.0878,6.9301,7.0224,322617,0
2013-03-18,6.9826,7.0659,6.9214,6.9985,233591,0
2013-03-19,6.9854,7.026,6.8649,6.8696,357137,0
2013-03-20,6.6211,6.6783,5.4674,5.8194,6873195,0
2013-03-21,5.7346,5.7836,5.2934,5.4993,4830194,0
2013-03-22,5.4434,5.6253,5.3707,5.5646,1724372,0
2013-03-25,5.5969,5.6659,5.5446,5.6421,917885,0
2013-03-26,5.6577,5.7836,5.6496,5.7103,726819,0
2013-03-27,5.7149,5.7507,5.6901,5.7103,440254,0
2013-03-28,5.7265,5.7265,5.5895,5.6618,607332,0
2013-04-01,5.7594,6.0145,5.7306,5.9245,1221646,0
2013-04-02,5.9819,6.3337,5.9331,6.2739,1269446,0
2013-04-03,6.3425,6.3579,6.0549,6.067,619831,0
2013-04-04,6.083,6.1598,5.9215,5.9651,660855,0
2013-04-05,5.8768,6.0267,5.8688,5.9215,497174,0
2013-04-08,5.9772,6.1151,5.9124,5.9576,569841,0
2013-04-09,6.0175,6.042,5.9373,5.9949,481758,0
2013-04-10,5.9892,6.1639,5.9892,6.0908,550376,0
2013-04-11,6.1554,6.1598,5.9819,6.0383,470294,0
2013-04-12,6.0347,6.0347,5.9245,5.9741,407976,0
2013-04-15,5.9331,5.9692,5.8921,5.9124,489533,0
2013-04-16,5.9447,5.9949,5.9124,5.9245,390507,0
2013-04-17,5.9331,5.9576,5.8641,5.8921,394509,0
2013-04-18,5.8806,5.9772,5.8511,5.9772,236541,0
2013-04-19,5.9892,6.0867,5.962,6.0867,255611,0
2013-04-22,6.112,6.1357,6.0549,6.1195,310176,0
2013-04-23,6.1357,6.2086,6.0867,6.1843,316934,0
2013-04-24,6.2169,6.3213,6.1958,6.2894,468026,0
2013-04-25,6.3183,6.3183,6.2086,6.233,428574,0
2013-04-26,6.2169,6.2976,6.1932,6.2458,348844,0
2013-04-29,6.2739,6.6333,6.2458,6.4919,854182,0
2013-04-30,6.4842,6.6211,6.4842,6.5651,495007,0
2013-05-01,6.5568,6.5733,6.4027,6.5445,339646,0
2013-05-02,6.5733,6.5815,6.4919,6.5322,295730,0
2013-05-03,6.537,6.6006,6.5166,6.5289,423528,0
2013-05-06,6.5815,6.589,6.5009,6.5855,360109,0
2013-05-07,6.6127,6.6702,6.5855,6.6531,282351,0
2013-05-08,6.6702,6.7228,6.6183,6.6865,352269,0
2013-05-09,6.8321,6.8724,6.6825,6.8076,617467,0
2013-05-10,6.8649,6.9301,6.8245,6.8976,673341,0
2013-05-13,6.925,6.965,6.9055,6.9505,808535,0
2013-05-14,6.9736,6.9736,6.8846,6.9534,1088654,0
2013-05-15,6.9628,6.9775,6.8245,6.8568,870720,0
2013-05-16,6.8245,6.8846,6.7391,6.8169,1031784,0
2013-05-17,6.7699,6.7958,6.3937,6.4104,1245977,0
2013-05-20,6.4066,6.537,6.4066,6.4953,459143,0
2013-05-21,6.4867,6.5296,6.3809,6.436,411611,0
2013-05-22,6.4271,6.436,6.1228,6.1408,841596,0
2013-05-23,6.1228,6.1228,5.9539,6.0724,570085,0
2013-05-24,6.0145,6.0598,5.9588,6.0481,504608,0
2013-05-28,6.1657,6.2926,6.1311,6.2543,435948,0
2013-05-29,6.2291,6.2713,6.1228,6.2164,288726,0
2013-05-30,6.1951,6.3476,6.1408,6.3265,353403,0
2013-05-31,6.372,6.4694,6.2655,6.3015,361396,0
2013-06-03,6.3644,6.4399,6.3133,6.3516,334594,0
2013-06-04,6.4316,6.436,6.2964,6.3937,214090,0
2013-06-05,6.4021,6.4104,6.2291,6.2375,231699,0
2013-06-06,6.2291,6.3855,6.2291,6.2926,200562,0
2013-06-07,6.3133,6.4104,6.2964,6.3183,152564,0
2013-06-10,6.3183,6.3767,6.2073,6.2291,214625,0
2013-06-11,6.2246,6.2291,6.0894,6.2164,245089,0
2013-06-12,6.2164,6.2458,6.0812,6.1067,256565,0
2013-06-13,6.0175,6.0774,5.9753,6.0598,344609,0
2013-06-14,6.0347,6.1195,6.0347,6.0984,174276,0
2013-06-17,6.1195,6.2799,6.0812,6.199,143162,0
2013-06-18,6.2543,6.3092,6.1914,6.2631,295841,0
2013-06-19,6.2291,6.3265,6.2291,6.3213,246214,0
2013-06-20,6.3133,6.3133,6.1779,6.1914,389754,0
2013-06-21,6.2964,6.3213,6.2125,6.2881,274134,0
2013-06-24,6.2843,6.2843,6.0939,6.2799,376052,0
2013-06-25,6.2926,6.3092,6.183,6.2041,262936,0
2013-06-26,6.2125,6.3265,6.2073,6.3015,177676,0
2013-06-27,6.3015,6.436,6.2964,6.3894,192676,0
2013-06-28,6.4104,6.5459,6.4104,6.5077,249874,0
2013-07-01,6.5459,6.647,6.5248,6.5883,214970,0
2013-07-02,6.6265,6.7104,6.4694,6.503,158260,0
2013-07-03,6.5118,6.5426,6.4445,6.5166,132936,0
2013-07-05,6.55,6.5999,6.4399,6.4527,177113,0
2013-07-08,6.4995,6.5459,6.3554,6.4021,481848,0
2013-07-09,6.3767,6.5753,6.3393,6.5459,228915,0
2013-07-10,6.5793,6.6211,6.4746,6.5248,292372,0
2013-07-11,6.5329,6.6265,6.5077,6.6054,211567,0
2013-07-12,6.6511,6.6511,6.5166,6.537,187335,0
2013-07-15,6.5417,6.5704,6.4617,6.52,187603,0
2013-07-16,6.537,6.5417,6.4399,6.4399,122108,0
2013-07-17,6.4445,6.52,6.36,6.3644,278226,0
2013-07-18,6.4104,6.5459,6.3767,6.5118,273353,0
2013-07-19,6.5077,6.6382,6.503,6.5972,203631,0
2013-07-22,6.5753,6.7407,6.5753,6.7187,217389,0
2013-07-23,6.748,6.8628,6.7316,6.8383,421250,0
2013-07-24,6.841,6.8628,6.6722,6.7904,327827,0
2013-07-25,6.8198,6.8628,6.7651,6.8538,173527,0
2013-07-26,6.8538,6.8798,6.8033,6.8702,189744,0
2013-07-29,6.8798,6.946,6.8327,6.9309,213335,0
2013-07-30,6.946,6.946,6.888,6.9126,158799,0
2013-07-31,6.9126,6.9599,6.9055,6.9091,248167,0
2013-08-01,6.9758,7.0065,6.9091,6.9854,258260,0
2013-08-02,7.0065,7.0108,6.7774,6.946,335620,0
2013-08-05,6.9431,6.9809,6.8198,6.9055,310712,0
2013-08-06,6.8832,6.9431,6.841,6.8758,140528,0
2013-08-07,6.8702,6.8962,6.7987,6.8758,186814,0
2013-08-08,6.9179,6.9599,6.8832,6.9309,192758,0
2013-08-09,6.9599,6.9599,6.7774,6.828,417146,0
2013-08-12,6.735,6.7535,6.2713,6.3342,1854437,0
2013-08-13,6.3767,6.4617,6.3393,6.3937,599958,0
2013-08-14,6.3977,6.4149,6.3425,6.3894,582823,0
2013-08-15,6.3054,6.3368,6.1106,6.2746,790426,0
2013-08-16,6.2836,6.3015,6.1682,6.2079,580563,0
2013-08-19,6.2695,6.2921,6.1951,6.2041,381714,0
2013-08-20,6.2041,6.2041,5.9997,6.036,940482,0
2013-08-21,6.036,6.0708,5.9735,5.9772,351815,0
2013-08-22,6.036,6.1285,5.9209,5.9245,411523,0
2013-08-23,5.9295,5.9385,5.8316,5.9295,1073306,0
2013-08-26,5.8622,6.0799,5.8536,6.0175,995614,0
2013-08-27,6.0084,6.0708,5.9826,6.0139,229660,0
2013-08-28,6.0309,6.101,5.9735,5.9864,220374,0
2013-08-29,6.0402,6.0621,5.9735,6.0175,250663,0
2013-08-30,6.0175,6.101,6.0139,6.0175,322625,0
2013-09-03,6.0848,6.1062,5.9295,5.9385,308505,0
2013-09-04,5.9514,5.9735,5.8677,5.9067,519701,0
2013-09-05,5.9295,5.9864,5.8316,5.8316,336626,0
2013-09-06,5.8367,5.9685,5.8367,5.894,339538,0
2013-09-09,5.9685,6.1907,5.9685,6.067,578548,0
2013-09-10,6.0708,6.0708,5.9116,5.9472,284970,0
2013-09-11,5.9514,6.0585,5.9514,6.0444,188404,0
2013-09-12,6.0848,6.0977,5.9826,6.036,171725,0
2013-09-13,6.0175,6.0848,5.9962,6.0402,187025,0
2013-09-16,6.1459,6.1817,6.0887,6.1414,244315,0
2013-09-17,6.1459,6.1766,6.0848,6.1459,184165,0
2013-09-18,6.1285,6.151,6.0175,6.0799,325607,0
2013-09-19,6.1062,6.1414,5.9735,6.0485,338604,0
2013-09-20,6.036,6.1234,5.9913,6.0485,270022,0
2013-09-23,6.0175,6.1062,6.0175,6.0887,210548,0
2013-09-24,6.0887,6.1682,6.0757,6.0757,358154,0
2013-09-25,6.0621,6.1593,5.9864,6.0084,374410,0
2013-09-26,5.9997,6.0848,5.9606,5.9735,510257,0
2013-09-27,5.9735,5.9864,5.8714,5.9245,232706,0
2013-09-30,5.8848,5.9735,5.8714,5.9067,332662,0
2013-10-01,5.9067,6.0175,5.9024,5.9245,585620,0
2013-10-02,5.9295,5.9962,5.9067,5.9428,219514,0
2013-10-03,5.9514,5.9864,5.8984,5.9558,227988,0
2013-10-04,5.9772,6.0139,5.9643,5.9826,364070,0
2013-10-07,5.9826,6.0139,5.9772,5.9826,229679,0
2013-10-08,5.9735,5.9997,5.9116,5.9209,203124,0
2013-10-09,5.9295,5.9685,5.8622,5.8848,252645,0
2013-10-10,5.8806,5.9735,5.8806,5.9245,207677,0
2013-10-11,5.9558,6.0175,5.9116,6.0054,489321,0
2013-10-14,5.9962,6.0402,5.9514,6.0402,248466,0
2013-10-15,6.0402,6.151,6.036,6.1375,206465,0
2013-10-16,6.1285,6.2349,6.1195,6.2041,454310,0
2013-10-17,6.199,6.4162,6.199,6.3809,324820,0
2013-10-18,6.4297,6.6068,6.4021,6.5704,498316,0
2013-10-21,6.589,6.6374,6.3637,6.4207,521346,0
2013-10-22,6.4245,6.4605,6.3413,6.3977,357116,0
2013-10-23,6.4162,6.4336,6.3541,6.372,314097,0
2013-10-24,6.4914,6.4914,6.3753,6.3809,200770,0
2013-10-25,6.4073,6.4112,6.2305,6.3316,376963,0
2013-10-28,6.345,6.3496,6.1195,6.1727,550469,0
2013-10-29,6.1727,6.2169,6.1234,6.1951,269596,0
2013-10-30,6.0708,6.0977,5.5576,5.6943,2000543,0
2013-10-31,5.6635,5.6635,5.363,5.4247,1105577,0
2013-11-01,5.429,5.5312,5.429,5.5085,471472,0
2013-11-04,5.5225,5.575,5.5139,5.5357,277925,0
2013-11-05,5.5446,5.575,5.4911,5.4959,284149,0
2013-11-06,5.4959,5.5446,5.4649,5.4999,478706,0
2013-11-07,5.4999,5.5576,5.4866,5.5085,611857,0
2013-11-08,5.5085,5.7479,5.4378,5.7258,847121,0
2013-11-11,5.7519,5.9735,5.7519,5.8367,860301,0
2013-11-12,5.8367,5.8367,5.5446,5.5836,639807,0
2013-11-13,5.549,5.7211,5.5312,5.6507,592152,0
2013-11-14,5.797,5.797,5.6196,5.633,1131733,0
2013-11-15,5.6127,5.6831,5.5334,5.6127,844585,0
2013-11-18,5.5895,5.6502,5.2538,5.3839,1247393,0
2013-11-19,5.3703,5.3703,5.2483,5.3703,818805,0
2013-11-20,5.3466,5.3466,5.0897,5.1644,1708040,0
2013-11-21,5.1409,5.3236,5.1409,5.272,698586,0
2013-11-22,5.272,5.3652,5.2444,5.272,395755,0
2013-11-25,5.2769,5.3652,5.2202,5.239,525304,0
2013-11-26,5.239,5.2861,5.0804,5.0897,485343,0
2013-11-27,5.0897,5.2296,5.0897,5.1409,402556,0
2013-11-29,5.2296,5.3609,5.216,5.2905,269648,0
2013-12-02,5.3236,5.3511,5.1596,5.1973,492241,0
2013-12-03,5.1784,5.2018,5.1366,5.1644,528995,0
2013-12-04,5.1596,5.169,5.0568,5.118,711746,0
2013-12-05,5.0946,5.1085,4.9264,4.9775,561174,0
2013-12-06,4.9922,4.9963,4.8375,4.9031,576355,0
2013-12-09,4.8982,4.9312,4.8375,4.8938,606981,0
2013-12-10,4.8799,4.8888,4.8469,4.8612,416727,0
2013-12-11,4.8612,4.8656,4.7768,4.7861,482262,0
2013-12-12,4.7629,4.7768,4.7067,4.7255,498843,0
2013-12-13,4.6974,4.7397,4.6416,4.6788,489946,0
2013-12-16,4.6695,4.7255,4.6369,4.693,700752,0
2013-12-17,4.6695,4.7023,4.6463,4.6788,656197,0
2013-12-18,4.6695,4.7117,4.6695,4.6885,389573,0
2013-12-19,4.6835,4.7161,4.623,4.6322,890189,0
2013-12-20,4.7067,4.8656,4.6695,4.8097,765624,0
2013-12-23,4.8097,4.9075,4.7768,4.8097,623122,0
2013-12-24,4.7861,4.8518,4.7861,4.8188,426637,0
2013-12-26,4.8188,4.9264,4.8005,4.8707,459126,0
2013-12-27,4.8888,4.8938,4.8005,4.8188,478704,0
2013-12-30,4.7911,4.9451,4.7911,4.9125,777100,0
2013-12-31,4.9312,4.9497,4.8562,4.9497,746494,0
2014-01-02,4.9683,4.9734,4.8656,4.9407,228973,0
2014-01-03,5.0057,5.0339,4.9497,5.0057,214845,0
2014-01-06,5.0057,5.3142,4.9171,5.2444,754769,0
2014-01-07,5.3142,5.4214,5.2538,5.3321,656610,0
2014-01-08,5.3703,5.3745,5.1409,5.2483,573327,0
2014-01-09,5.2018,5.2956,5.169,5.2483,461050,0
2014-01-10,5.272,5.2861,5.1878,5.2109,264775,0
2014-01-13,5.216,5.2296,5.183,5.1973,368781,0
2014-01-14,5.2296,5.2296,5.1366,5.1366,360055,0
2014-01-15,5.1554,5.216,5.146,5.1736,231939,0
2014-01-16,5.1878,5.2769,5.1409,5.2769,349740,0
2014-01-17,5.2861,5.3236,5.2483,5.2956,247431,0
2014-01-21,5.3091,5.3933,5.2861,5.3703,444801,0
2014-01-22,5.3703,5.4722,5.3558,5.4722,604278,0
2014-01-23,5.4722,5.4964,5.4214,5.4816,260755,0
2014-01-24,5.4964,5.5004,5.3796,5.4027,301284,0
2014-01-27,5.4169,5.4401,5.2769,5.2956,303800,0
2014-01-28,5.2998,5.4493,5.2675,5.4357,257315,0
2014-01-29,5.4214,5.4214,5.3236,5.3933,188483,0
2014-01-30,5.4585,5.4585,5.3511,5.3609,227089,0
2014-01-31,5.3466,5.3839,5.3236,5.3416,250469,0
2014-02-03,5.3372,5.3466,5.1409,5.1503,461430,0
2014-02-04,5.1784,5.2483,5.1784,5.235,163733,0
2014-02-05,5.216,5.2256,5.1409,5.2109,232888,0
2014-02-06,5.1973,5.3236,5.1973,5.3091,216688,0
2014-02-07,5.3236,5.5057,5.3142,5.4585,416404,0
2014-02-10,5.5572,5.7669,5.519,5.7293,1214463,0
2014-02-11,5.8738,5.8738,5.6364,5.7109,628246,0
2014-02-12,5.7201,5.7993,5.7109,5.79,780101,0
2014-02-13,5.79,5.8138,5.7432,5.7669,1205626,0
2014-02-14,5.7432,5.7727,5.5907,5.7242,717892,0
2014-02-18,5.6797,5.7387,5.5561,5.6253,724790,0
2014-02-19,5.6253,5.6496,5.5409,5.5508,277816,0
2014-02-20,5.5508,5.5508,5.3091,5.3488,703220,0
2014-02-21,5.3437,5.4273,5.2894,5.3587,412054,0
2014-02-24,5.3731,5.4327,5.3142,5.339,319867,0
2014-02-25,5.324,5.3983,5.3142,5.339,223035,0
2014-02-26,5.3827,5.6253,5.3686,5.5069,457022,0
2014-02-27,5.5266,5.5363,5.363,5.4229,265311,0
2014-02-28,5.4131,5.5953,5.3784,5.5755,298901,0
2014-03-03,5.5659,5.7339,5.5409,5.6102,494709,0
2014-03-04,5.6445,5.6642,5.5606,5.6202,410986,0
2014-03-05,5.6202,5.6202,5.5266,5.5363,298315,0
2014-03-06,5.5167,5.5659,5.4816,5.5167,341365,0
2014-03-07,5.5363,5.5907,5.5069,5.5606,240019,0
2014-03-10,5.5755,5.5755,5.5017,5.5116,164272,0
2014-03-11,5.5312,5.546,5.4866,5.4917,214775,0
2014-03-12,5.5017,5.5167,5.4528,5.4626,284568,0
2014-03-13,5.4528,5.5213,5.4327,5.4669,217294,0
2014-03-14,5.4528,5.5606,5.4081,5.4174,408078,0
2014-03-17,5.4229,5.6445,5.4229,5.5409,795479,0
2014-03-18,5.4372,5.4626,5.1366,5.1614,2095784,0
2014-03-19,5.1314,5.1314,4.9096,4.9539,1735850,0
2014-03-20,4.9096,4.9539,4.7368,4.7714,1198529,0
2014-03-21,4.8159,5.0031,4.8059,4.9687,600753,0
2014-03-24,4.9786,5.028,4.8847,4.9046,511206,0
2014-03-25,4.9342,4.9932,4.9046,4.9885,356889,0
2014-03-26,5.028,5.0772,4.9932,5.013,264078,0
2014-03-27,5.013,5.0673,5.013,5.028,219636,0
2014-03-28,5.0329,5.1314,5.0329,5.0972,240538,0
2014-03-31,5.1314,5.2356,5.1314,5.1614,399217,0
2014-04-01,5.1562,5.1855,5.1216,5.1314,219905,0
2014-04-02,5.1314,5.1855,5.1314,5.1515,418519,0
2014-04-03,5.1562,5.2057,5.1562,5.1614,334086,0
2014-04-04,5.1956,5.2057,5.1562,5.191,270572,0
2014-04-07,5.2057,5.2057,5.1562,5.1562,286446,0
2014-04-08,5.166,5.1811,5.1515,5.1562,266582,0
2014-04-09,5.166,5.1711,5.1216,5.1414,255527,0
2014-04-10,5.1414,5.2894,5.1414,5.2156,378435,0
2014-04-11,5.2256,5.2943,5.2156,5.2256,328290,0
2014-04-14,5.2356,5.2992,5.2156,5.2202,320794,0
2014-04-15,5.2202,5.2846,5.2202,5.2498,178150,0
2014-04-16,5.2746,5.3192,5.2301,5.2746,317357,0
2014-04-17,5.2795,5.3091,5.2356,5.2795,409545,0
2014-04-21,5.3192,5.4032,5.2795,5.2894,452718,0
2014-04-22,5.3042,5.4372,5.3042,5.3983,410562,0
2014-04-23,5.4327,5.4327,5.324,5.363,458188,0
2014-04-24,5.3686,5.3983,5.339,5.3686,564911,0
2014-04-25,5.3883,5.3883,5.3042,5.3289,466673,0
2014-04-28,5.3537,5.4032,5.3537,5.3537,516795,0
2014-04-29,5.3883,5.3926,5.3537,5.3731,290431,0
2014-04-30,5.3926,5.5116,5.3784,5.4327,968898,0
2014-05-01,5.4626,5.5266,5.4273,5.4767,418278,0
2014-05-02,5.4866,5.6397,5.4866,5.6102,488667,0
2014-05-05,5.6346,5.7185,5.6253,5.689,486905,0
2014-05-06,5.689,5.7484,5.6004,5.7242,593552,0
2014-05-07,5.7484,5.7484,5.6004,5.6445,413607,0
2014-05-08,5.6797,5.7242,5.6004,5.7086,722865,0
2014-05-09,5.7484,5.7484,5.6253,5.66,576427,0
2014-05-12,5.7484,5.7976,5.6739,5.7878,785217,0
2014-05-13,5.7976,5.7976,5.7141,5.7878,541051,0
2014-05-14,5.7976,5.7976,5.6986,5.7531,800909,0
2014-05-15,5.783,5.8322,5.7432,5.8322,1129078,0
2014-05-16,5.6318,5.8188,5.2978,5.7775,1552949,0
2014-05-19,5.741,5.8457,5.668,5.741,959062,0
2014-05-20,5.7051,5.7878,5.5901,5.6473,483173,0
2014-05-21,5.5635,5.7775,5.4542,5.5063,710436,0
2014-05-22,5.4801,5.5588,5.4383,5.4649,438694,0
2014-05-23,5.5063,5.5063,5.3916,5.4439,492590,0
2014-05-27,5.5011,5.5011,5.407,5.4439,382357,0
2014-05-28,5.4488,5.4488,5.2978,5.4278,465718,0
2014-05-29,5.4278,5.5011,5.3916,5.4593,296567,0
2014-05-30,5.4801,5.4801,5.3757,5.3757,519969,0
2014-06-02,5.4278,5.4959,5.3811,5.3916,450193,0
2014-06-03,5.3757,5.5063,5.3757,5.4439,236149,0
2014-06-04,5.4383,5.5116,5.4174,5.5011,289249,0
2014-06-05,5.4959,5.5901,5.4959,5.538,263516,0
2014-06-06,5.5588,5.5588,5.4801,5.5588,225532,0
2014-06-09,5.538,5.689,5.5324,5.6108,390515,0
2014-06-10,5.6786,5.7306,5.6421,5.6733,241036,0
2014-06-11,5.6733,5.7051,5.5426,5.5635,324424,0
2014-06-12,5.5167,5.689,5.5167,5.6525,360178,0
2014-06-13,5.6628,5.7617,5.5426,5.5588,372965,0
2014-06-16,5.5844,5.7669,5.5844,5.7462,515931,0
2014-06-17,5.741,5.7462,5.6628,5.7462,251446,0
2014-06-18,5.7462,5.7617,5.6837,5.7617,151940,0
2014-06-19,5.7306,5.7363,5.6628,5.7306,179084,0
2014-06-20,5.7051,5.7201,5.6369,5.6837,183155,0
2014-06-23,5.6837,5.7201,5.6473,5.689,249089,0
2014-06-24,5.6733,5.7156,5.6265,5.6265,302940,0
2014-06-25,5.6318,5.6943,5.6318,5.6733,231509,0
2014-06-26,5.6628,5.741,5.6421,5.741,185059,0
2014-06-27,5.6995,5.7462,5.6995,5.7051,166630,0
2014-06-30,5.7201,5.7363,5.668,5.7156,344074,0
2014-07-01,5.741,5.7935,5.6473,5.6733,388093,0
2014-07-02,5.6733,5.741,5.6733,5.7201,211719,0
2014-07-03,5.7201,5.7983,5.7156,5.7983,172444,0
2014-07-07,5.7935,5.7935,5.6213,5.6369,506061,0
2014-07-08,5.6213,5.7363,5.6108,5.6369,442921,0
2014-07-09,5.6577,5.689,5.5635,5.5844,420838,0
2014-07-10,5.5796,5.6786,5.574,5.6108,207263,0
2014-07-11,5.6369,5.6525,5.5947,5.6108,125906,0
2014-07-14,5.6161,5.7669,5.6108,5.7097,331458,0
2014-07-15,5.7617,5.7669,5.6161,5.7156,248909,0
2014-07-16,5.741,5.7935,5.6628,5.783,369122,0
2014-07-17,5.7935,5.8085,5.741,5.7514,341945,0
2014-07-18,5.7514,5.7878,5.7514,5.7669,231815,0
2014-07-21,5.7775,5.8249,5.7201,5.7935,607360,0
2014-07-22,5.7935,5.8145,5.7617,5.8145,267561,0
2014-07-23,5.8085,5.8666,5.7935,5.8085,361662,0
2014-07-24,5.8041,5.9398,5.7935,5.861,558328,0
2014-07-25,5.861,5.9024,5.8501,5.8976,200883,0
2014-07-28,5.8976,5.9131,5.8714,5.8976,251122,0
2014-07-29,5.9081,5.929,5.8714,5.8921,364502,0
2014-07-30,5.9024,5.929,5.8292,5.8714,255520,0
2014-07-31,5.8457,5.9398,5.8188,5.9338,293160,0
2014-08-01,5.9233,5.9233,5.8292,5.9131,406441,0
2014-08-04,5.9185,5.9918,5.8921,5.971,554891,0
2014-08-05,5.9545,6.0279,5.9398,5.971,568125,0
2014-08-06,5.9651,6.0022,5.9651,5.9858,270444,0
2014-08-07,5.9753,5.9918,5.8188,5.9398,740254,0
2014-08-08,5.9398,5.9858,5.9233,5.9503,430389,0
2014-08-11,5.9503,6.0543,5.9398,5.9814,1163098,0
2014-08-12,5.9858,6.0022,5.9545,6.0022,648085,0
2014-08-13,6.0022,6.0543,5.9753,6.0022,773783,0
2014-08-14,6.0908,6.1484,6.0022,6.0279,1621242,0
2014-08-15,6.0444,6.05,5.8138,5.9233,874636,0
2014-08-18,5.9507,5.9507,5.8249,5.8249,591478,0
2014-08-19,5.8249,5.9067,5.7149,5.7149,818888,0
2014-08-20,5.6872,5.704,5.5057,5.5496,1038427,0
2014-08-21,5.5116,5.8249,5.5116,5.8188,528329,0
2014-08-22,5.77,5.8848,5.7258,5.8517,363826,0
2014-08-25,5.8517,5.8959,5.797,5.8408,209422,0
2014-08-26,5.8249,6.05,5.8249,5.9675,729658,0
2014-08-27,6.0224,6.0774,5.9345,5.962,296502,0
2014-08-28,5.9398,6.0609,5.9398,6.0115,306791,0
2014-08-29,5.9345,5.9784,5.7421,5.8848,738829,0
2014-09-02,5.8517,5.8903,5.671,5.671,917955,0
2014-09-03,5.6929,5.8138,5.6929,5.7918,423522,0
2014-09-04,5.8188,5.8188,5.7149,5.7806,303237,0
2014-09-05,5.7806,5.8138,5.7149,5.7751,292870,0
2014-09-08,5.8188,5.8188,5.7421,5.764,411861,0
2014-09-09,5.764,5.8138,5.7201,5.7258,312223,0
2014-09-10,5.7421,5.764,5.671,5.7149,214581,0
2014-09-11,5.7149,5.7479,5.6872,5.7201,222779,0
2014-09-12,5.7587,5.7587,5.6872,5.6981,214955,0
2014-09-15,5.7479,5.9345,5.6929,5.9124,956782,0
2014-09-16,5.9178,6.0939,5.88,5.962,1142672,0
2014-09-17,5.9784,5.9892,5.8848,5.8903,210592,0
2014-09-18,5.8959,5.9563,5.8249,5.8688,247702,0
2014-09-19,5.8517,5.8688,5.7806,5.7859,173035,0
2014-09-22,5.7859,5.808,5.7531,5.7751,326327,0
2014-09-23,5.7918,5.8579,5.77,5.8188,361422,0
2014-09-24,5.8249,5.8249,5.77,5.7859,187348,0
2014-09-25,5.8249,5.8249,5.6762,5.6762,507086,0
2014-09-26,5.6872,5.8249,5.682,5.8028,236194,0
2014-09-29,5.7918,5.9453,5.7421,5.929,775129,0
2014-09-30,5.9067,5.9345,5.8249,5.8297,363122,0
2014-10-01,5.8579,5.8688,5.737,5.737,211422,0
2014-10-02,5.77,5.8188,5.7149,5.7859,246016,0
2014-10-03,5.808,5.88,5.7479,5.8249,202598,0
2014-10-06,5.8138,5.8359,5.7531,5.764,202340,0
2014-10-07,5.7531,5.7918,5.6323,5.7479,362256,0
2014-10-08,5.7479,5.7531,5.6323,5.6872,379575,0
2014-10-09,5.6929,5.737,5.5775,5.5996,326373,0
2014-10-10,5.5664,5.6161,5.4401,5.5496,587410,0
2014-10-13,5.5496,5.5716,5.4401,5.4674,504186,0
2014-10-14,5.5496,5.5496,5.3575,5.363,450098,0
2014-10-15,5.3027,5.3027,4.6818,4.9344,1770288,0
2014-10-16,4.8683,5.33,4.7971,5.2861,748603,0
2014-10-17,5.2861,5.5716,5.2806,5.3796,609322,0
2014-10-20,5.3905,5.6872,5.3905,5.6102,314768,0
2014-10-21,5.682,5.808,5.5553,5.5825,486508,0
2014-10-22,5.6213,5.6929,5.5553,5.5553,211866,0
2014-10-23,5.5496,5.7149,5.5225,5.6542,207031,0
2014-10-24,5.6542,5.6542,5.5386,5.5664,138418,0
2014-10-27,5.5386,5.5606,5.363,5.5553,343558,0
2014-10-28,5.5664,5.6981,5.5664,5.6762,485340,0
2014-10-29,5.6489,5.7587,5.6489,5.704,298553,0
2014-10-30,5.6872,5.7587,5.66,5.7311,146526,0
2014-10-31,5.797,5.797,5.66,5.6762,342390,0
2014-11-03,5.7149,5.764,5.6929,5.7201,250346,0
2014-11-04,5.7201,5.8188,5.7092,5.7751,377512,0
2014-11-05,5.808,5.8903,5.7149,5.8628,352718,0
2014-11-06,5.8517,5.8738,5.7531,5.7587,600342,0
2014-11-07,5.7587,5.8408,5.6929,5.7531,265111,0
2014-11-10,5.7531,5.797,5.7149,5.7806,361058,0
2014-11-11,5.7859,5.88,5.77,5.88,244791,0
2014-11-12,5.88,5.88,5.8359,5.8517,286133,0
2014-11-13,5.8688,5.8903,5.8028,5.8028,655916,0
2014-11-14,5.8138,5.847,5.5553,5.6652,1011350,0
2014-11-17,5.7218,5.7797,5.5484,5.6929,769612,0
2014-11-18,5.6929,5.6929,5.2884,5.3231,677351,0
2014-11-19,5.4098,5.4098,5.3059,5.3924,273643,0
2014-11-20,5.3636,5.4617,5.3231,5.4617,274057,0
2014-11-21,5.4503,5.4617,5.2595,5.2884,524766,0
2014-11-24,5.2884,5.3288,5.2307,5.2709,305716,0
2014-11-25,5.3173,5.3983,5.2479,5.2595,382204,0
2014-11-26,5.2884,5.2884,5.1149,5.1438,535840,0
2014-11-28,5.0399,5.0804,4.7566,4.9359,776128,0
2014-12-01,4.9359,4.9646,4.6297,4.7047,872565,0
2014-12-02,4.6874,4.7047,4.3694,4.5427,850424,0
2014-12-03,4.4908,4.5543,4.2077,4.2307,1055625,0
2014-12-04,4.196,4.2192,3.5372,3.5893,1747159,0
2014-12-05,3.5603,3.8145,3.5256,3.5428,1130587,0
2014-12-08,3.4794,3.514,3.1096,3.254,1460818,0
2014-12-09,3.2308,3.4563,3.1789,3.4331,875714,0
2014-12-10,3.3695,3.4099,3.2136,3.2656,752123,0
2014-12-11,3.2424,3.4331,3.2367,3.2598,359815,0
2014-12-12,3.2598,3.4215,3.2367,3.3233,302821,0
2014-12-15,3.2886,3.3985,3.1789,3.1904,654778,0
2014-12-16,3.1789,3.3464,3.1441,3.2077,515879,0
2014-12-17,3.2077,3.4678,3.2077,3.3926,367884,0
2014-12-18,3.4735,3.4735,3.1789,3.2077,1122967,0
2014-12-19,3.225,3.254,3.1672,3.2308,662204,0
2014-12-22,3.225,3.225,3.1212,3.1212,424039,0
2014-12-23,3.1212,3.1267,3.0342,3.0864,677819,0
2014-12-24,3.0401,3.0805,2.9534,3.017,278610,0
2014-12-26,3.017,3.017,2.9129,2.9187,353874,0
2014-12-29,2.9014,2.9997,2.8956,2.9477,720340,0
2014-12-30,2.9302,2.9707,2.8378,2.8842,770983,0
2014-12-31,2.8782,3.1037,2.7742,3.1037,982818,0
2015-01-02,2.9765,3.2656,2.9477,3.2308,506121,0
2015-01-05,3.1616,3.1789,2.9881,3.0517,274601,0
2015-01-06,3.0575,3.0864,2.9765,2.9765,284792,0
2015-01-07,3.0054,3.046,2.9765,2.9997,182937,0
2015-01-08,3.0285,3.2136,2.9997,3.2136,509936,0
2015-01-09,3.2598,3.3233,3.1789,3.2136,284309,0
2015-01-12,3.2019,3.2019,3.0748,3.1096,212042,0
2015-01-13,3.1152,3.1212,3.017,3.1152,313109,0
2015-01-14,3.1152,3.173,3.0112,3.173,239842,0
2015-01-15,3.2598,3.2713,3.0112,3.0112,232216,0
2015-01-16,3.0285,3.2019,3.0285,3.173,302637,0
2015-01-20,3.225,3.3811,3.1325,3.3521,388856,0
2015-01-21,3.4215,3.6064,3.3985,3.5717,446268,0
2015-01-22,3.6528,3.7683,3.5893,3.6758,492044,0
2015-01-23,3.7452,3.884,3.6758,3.7626,551559,0
2015-01-26,3.8262,3.9186,3.7683,3.7856,317114,0
2015-01-27,3.8551,3.8551,3.7452,3.78,233909,0
2015-01-28,3.7856,3.8376,3.5372,3.5949,445778,0
2015-01-29,3.5603,3.6701,3.4851,3.6413,301845,0
2015-01-30,3.6586,3.8954,3.6123,3.8724,286060,0
2015-02-02,3.9186,4.1266,3.8145,3.8376,481688,0
2015-02-03,3.8434,4.1325,3.8434,4.0458,586356,0
2015-02-04,4.0573,4.0862,3.8897,3.9476,372323,0
2015-02-05,4.0458,4.2365,3.9764,4.0341,869164,0
2015-02-06,4.1904,4.2422,4.092,4.1728,730809,0
2015-02-09,4.2481,4.4215,4.1844,4.3289,878913,0
2015-02-10,4.4908,4.5602,4.3636,4.5198,876474,0
2015-02-11,4.5487,4.5602,4.3636,4.5023,626384,0
2015-02-12,4.5487,4.6297,4.4908,4.6122,652823,0
2015-02-13,4.6816,4.7681,4.6236,4.7336,1299111,0
2015-02-17,4.7088,4.7088,4.3113,4.556,919554,0
2015-02-18,4.507,4.507,4.3174,4.3787,479172,0
2015-02-19,4.2868,4.3358,4.0421,4.2807,723028,0
2015-02-20,4.293,4.293,3.9444,3.9628,724422,0
2015-02-23,3.9018,3.9018,3.6998,3.767,617008,0
2015-02-24,3.8159,3.8772,3.7182,3.7486,288178,0
2015-02-25,3.7854,4.0973,3.7486,3.9933,654841,0
2015-02-26,3.9506,3.975,3.8405,3.8711,255239,0
2015-02-27,3.8711,4.079,3.8527,3.9933,262746,0
2015-03-02,4.0239,4.0911,3.8894,4.0667,545185,0
2015-03-03,4.1095,4.2807,4.0973,4.177,412080,0
2015-03-04,4.1583,4.189,3.8711,3.9628,462769,0
2015-03-05,3.9689,4.0973,3.9628,4.0484,302027,0
2015-03-06,4.0545,4.2318,4.0301,4.1034,392944,0
2015-03-09,4.0911,4.1217,3.9811,4.0056,261309,0
2015-03-10,4.0056,4.1279,3.975,4.0667,241849,0
2015-03-11,4.0911,4.1095,4.0056,4.079,193609,0
2015-03-12,4.0973,4.1279,4.0361,4.1157,157145,0
2015-03-13,4.085,4.085,3.8833,4.0239,254607,0
2015-03-16,4.0361,4.085,3.8282,3.8465,290416,0
2015-03-17,3.7977,3.8465,3.6387,3.767,519184,0
2015-03-18,3.7609,3.9199,3.6753,3.9018,289761,0
2015-03-19,3.8648,3.8833,3.8222,3.8588,63775,0
2015-03-20,3.8527,3.9689,3.8527,3.9444,178239,0
2015-03-23,3.9139,4.1034,3.9018,4.0361,296139,0
2015-03-24,4.0361,4.1157,4.0239,4.0484,206857,0
2015-03-25,4.0361,4.085,4.0056,4.0667,226645,0
2015-03-26,4.0545,4.1463,4.0361,4.1463,246427,0
2015-03-27,4.1095,4.134,3.975,4.0421,237599,0
2015-03-30,4.0421,4.134,4.0178,4.0421,192138,0
2015-03-31,4.0484,4.085,3.8711,3.926,284177,0
2015-04-01,3.9321,4.085,3.9321,4.0421,128855,0
2015-04-02,4.0484,4.0911,4.0239,4.0667,113812,0
2015-04-06,4.1095,4.2868,4.0973,4.2196,321321,0
2015-04-07,4.1583,4.2685,4.1583,4.2563,103995,0
2015-04-08,4.2441,4.3174,4.2258,4.2747,227787,0
2015-04-09,4.2747,4.4335,4.2747,4.3909,153534,0
2015-04-10,4.4152,4.5193,4.3909,4.4887,214869,0
2015-04-13,4.507,4.5743,4.4887,4.5253,197371,0
2015-04-14,4.5499,4.6354,4.5499,4.5866,283548,0
2015-04-15,4.5866,5.1615,4.5804,5.0452,1420613,0
2015-04-16,5.1856,5.1981,4.9657,5.192,852739,0
2015-04-17,5.1856,5.192,4.9716,5.0145,642480,0
2015-04-20,5.1186,5.1981,5.0145,5.0452,382322,0
2015-04-21,5.0513,5.1063,4.9779,5.0208,202497,0
2015-04-22,5.0022,5.1063,4.9596,4.9779,313183,0
2015-04-23,5.0267,5.094,4.9352,5.0208,268831,0
2015-04-24,5.0145,5.0879,4.984,5.0879,132618,0
2015-04-27,5.094,5.1186,5.0452,5.1001,191486,0
2015-04-28,5.0819,5.1308,5.0513,5.0819,201461,0
2015-04-29,5.094,5.2592,5.0573,5.2286,394253,0
2015-04-30,5.2592,5.4856,5.2592,5.406,454592,0
2015-05-01,5.4856,5.5772,5.455,5.5221,408807,0
2015-05-04,5.6384,5.7117,5.3938,5.4793,455739,0
2015-05-05,5.4793,5.6077,4.984,5.0757,838052,0
2015-05-06,4.9657,5.0145,4.5253,4.7822,1132959,0
2015-05-07,4.7945,5.1246,4.7822,4.9596,442263,0
2015-05-08,5.0208,5.2286,4.9901,5.0696,612228,0
2015-05-11,5.1552,5.1552,4.9105,4.9533,369727,0
2015-05-12,4.9168,5.1674,4.9168,5.094,317861,0
2015-05-13,5.1798,5.2898,5.0757,5.094,563008,0
2015-05-14,5.1981,5.2776,5.1063,5.2226,465712,0
2015-05-15,5.2592,5.3203,5.1615,5.2226,902971,0
2015-05-18,5.3569,5.3569,4.7354,4.9019,837158,0
2015-05-19,4.8572,5.0047,4.8059,4.8572,563989,0
2015-05-20,4.8829,4.9148,4.7548,4.8572,182430,0
2015-05-21,4.7931,4.8892,4.6649,4.8188,485492,0
2015-05-22,4.7419,4.8251,4.6715,4.7675,193822,0
2015-05-26,4.6777,4.761,4.4984,4.6649,544075,0
2015-05-27,4.6457,4.7548,4.6202,4.6202,214420,0
2015-05-28,4.6072,4.6843,4.6072,4.6521,124166,0
2015-05-29,4.6392,4.761,4.6265,4.7226,174316,0
2015-06-01,4.7483,4.9789,4.6521,4.6587,616871,0
2015-06-02,4.7098,4.9662,4.6906,4.9214,299855,0
2015-06-03,4.8701,4.9405,4.7996,4.8124,118760,0
2015-06-04,4.8958,4.8958,4.7035,4.7419,240326,0
2015-06-05,4.6457,4.8829,4.6457,4.7675,117510,0
2015-06-08,4.7548,4.8379,4.7354,4.7931,115170,0
2015-06-09,4.8316,4.9341,4.774,4.7996,218696,0
2015-06-10,4.8444,4.8701,4.7804,4.8508,90865,0
2015-06-11,4.8379,5.0047,4.7931,4.9855,215406,0
2015-06-12,4.9725,5.1071,4.9725,5.056,293699,0
2015-06-15,4.9855,5.0431,4.9662,4.9855,112829,0
2015-06-16,4.9725,5.0302,4.9662,4.9725,78185,0
2015-06-17,5.0367,5.0431,4.9019,4.9214,132181,0
2015-06-18,4.9214,4.9532,4.8059,4.8251,127810,0
2015-06-19,4.8188,4.8444,4.6715,4.7226,180558,0
2015-06-22,4.7162,4.7162,4.6777,4.6843,113922,0
2015-06-23,4.6777,4.8316,4.6457,4.7996,114327,0
2015-06-24,4.8059,4.9341,4.8059,4.8958,100347,0
2015-06-25,4.8763,4.8958,4.7931,4.8379,84426,0
2015-06-26,4.8188,4.8379,4.7035,4.7291,151532,0
2015-06-29,4.6457,4.7291,4.6457,4.7162,115326,0
2015-06-30,4.7035,4.8251,4.5816,4.5816,291821,0
2015-07-01,4.6072,4.7354,4.5946,4.6137,154964,0
2015-07-02,4.6265,4.7035,4.6265,4.6587,105650,0
2015-07-06,4.6137,4.7804,4.6072,4.6457,184927,0
2015-07-07,4.6392,4.7162,4.5625,4.6715,153871,0
2015-07-08,4.6715,4.7226,4.5816,4.5816,109240,0
2015-07-09,4.588,4.6777,4.5816,4.5946,158865,0
2015-07-10,4.6587,4.6587,4.5816,4.6137,88483,0
2015-07-13,4.6137,4.6265,4.5239,4.5239,121880,0
2015-07-14,4.5816,4.6137,4.4406,4.4598,151238,0
2015-07-15,4.4472,4.4598,4.3252,4.3894,221885,0
2015-07-16,4.383,4.383,4.178,4.2934,311957,0
2015-07-17,4.2421,4.2421,3.9217,4.0626,523261,0
2015-07-20,4.005,4.0563,3.6975,3.7037,588959,0
2015-07-21,3.4539,3.6846,3.3964,3.4217,606594,0
2015-07-22,3.2681,3.5564,3.2681,3.5564,295725,0
2015-07-23,3.5115,3.9537,3.4859,3.6846,357681,0
2015-07-24,3.723,3.909,3.6652,3.7807,268262,0
2015-07-27,3.5244,3.8384,3.4025,3.7037,200067,0
2015-07-28,3.6652,3.8703,3.6652,3.7936,162923,0
2015-07-29,3.8126,3.896,3.7681,3.8511,112986,0
2015-07-30,3.8576,3.9022,3.8192,3.8703,92697,0
2015-07-31,3.9022,3.9022,3.6205,3.6975,303376,0
2015-08-03,3.6396,3.6526,3.281,3.281,381227,0
2015-08-04,3.3706,3.4987,3.2424,3.3065,157306,0
2015-08-05,3.3065,3.4924,3.3065,3.3898,218789,0
2015-08-06,3.4025,3.8126,3.3898,3.8062,598110,0
2015-08-07,3.7936,3.8255,3.6652,3.7423,250469,0
2015-08-10,3.7037,3.9729,3.6846,3.9664,324755,0
2015-08-11,3.864,3.9407,3.7486,3.9153,358779,0
2015-08-12,3.9345,4.005,3.8833,3.9794,265453,0
2015-08-13,3.9921,4.0242,3.9153,3.9664,510461,0
2015-08-14,3.9217,3.9473,3.6205,3.7165,761090,0
2015-08-17,3.6263,3.845,3.4487,3.6879,611627,0
2015-08-18,3.6674,3.6674,3.4625,3.4829,275136,0
2015-08-19,3.4693,3.5308,3.319,3.4215,333270,0
2015-08-20,3.36,3.3736,3.2167,3.2167,389497,0
2015-08-21,3.244,3.3532,3.244,3.2507,268548,0
2015-08-24,3.0732,3.3463,2.9229,3.1075,419926,0
2015-08-25,3.1894,3.2097,3.08,3.1414,194747,0
2015-08-26,3.2507,3.4282,3.2371,3.3395,359479,0
2015-08-27,3.4487,3.6674,3.4147,3.4829,239115,0
2015-08-28,3.5853,3.7424,3.5308,3.7016,227695,0
2015-08-31,3.7219,4.0089,3.6536,3.9404,344544,0
2015-09-01,3.8518,3.9201,3.5649,3.5786,666537,0
2015-09-02,3.6469,3.7424,3.5239,3.7424,209244,0
2015-09-03,3.7424,3.9066,3.5649,3.5853,133543,0
2015-09-04,3.5581,3.7561,3.5171,3.6674,194456,0
2015-09-08,3.7289,3.7561,3.5513,3.6058,179960,0
2015-09-09,3.6604,3.6742,3.4761,3.5513,106013,0
2015-09-10,3.5308,3.5443,3.442,3.4829,206237,0
2015-09-11,3.4897,3.4897,3.3122,3.3463,134712,0
2015-09-14,3.3463,3.3532,3.2234,3.2782,160776,0
2015-09-15,3.3122,3.4078,3.2782,3.3259,76727,0
2015-09-16,3.3463,3.4487,3.3463,3.435,86830,0
2015-09-17,3.4829,3.4829,3.4215,3.442,93099,0
2015-09-18,3.4147,3.4147,3.3259,3.3395,134128,0
2015-09-21,3.3805,3.4693,3.3395,3.3942,101329,0
2015-09-22,3.3942,3.3942,3.2782,3.2917,83025,0
2015-09-23,3.3532,3.3667,3.2782,3.2849,65453,0
2015-09-24,3.2576,3.2849,3.1826,3.2713,147667,0
2015-09-25,3.3667,3.3667,3.2302,3.2849,44660,0
2015-09-28,3.2782,3.2986,3.0732,3.0732,203663,0
2015-09-29,3.0732,3.203,3.0186,3.0528,145257,0
2015-09-30,3.1142,3.2782,3.046,3.2576,129879,0
2015-10-01,3.3053,3.3122,3.0732,3.1007,106306,0
2015-10-02,3.2302,3.2643,3.0595,3.2234,81414,0
2015-10-05,3.244,3.4147,3.2302,3.3736,190205,0
2015-10-06,3.4147,3.6469,3.4078,3.5786,244387,0
2015-10-07,3.64,3.7493,3.6128,3.7493,249072,0
2015-10-08,3.7493,3.8245,3.599,3.7016,127684,0
2015-10-09,3.6809,3.8245,3.6674,3.7424,103230,0
2015-10-12,3.8518,3.8518,3.7084,3.7424,120053,0
2015-10-13,3.6946,3.7835,3.5581,3.5581,116995,0
2015-10-14,3.5513,3.6604,3.5513,3.64,44075,0
2015-10-15,3.6196,3.7766,3.6058,3.7561,77753,0
2015-10-16,3.7424,3.7903,3.64,3.7698,67062,0
2015-10-19,3.7016,3.7835,3.6536,3.6674,68965,0
2015-10-20,3.6879,3.7903,3.6674,3.6674,64873,0
2015-10-21,3.6742,3.7493,3.6604,3.6742,58571,0
2015-10-22,3.6879,3.7561,3.6879,3.6946,52127,0
2015-10-23,3.6879,3.7356,3.5923,3.6674,119193,0
2015-10-26,3.6742,3.6742,3.6196,3.6263,100156,0
2015-10-27,3.5923,3.5923,3.5581,3.5581,92836,0
2015-10-28,3.6128,3.7561,3.5649,3.7219,127392,0
2015-10-29,3.7084,3.7561,3.6674,3.6742,66625,0
2015-10-30,3.64,3.7561,3.64,3.6946,71749,0
2015-11-02,3.6879,3.8928,3.6879,3.8107,287203,0
2015-11-03,3.7971,3.9474,3.763,3.9337,174835,0
2015-11-04,3.9474,3.9474,3.7903,3.8928,140309,0
2015-11-05,3.845,3.9066,3.8245,3.8858,204410,0
2015-11-06,3.8585,3.9816,3.8382,3.8858,214955,0
2015-11-09,3.8858,3.9542,3.8245,3.8654,165098,0
2015-11-10,3.8107,3.8245,3.599,3.6469,308376,0
2015-11-11,3.6332,3.6536,3.4967,3.5171,176591,0
2015-11-12,3.5171,3.5786,3.4078,3.4147,166341,0
2015-11-13,3.4487,3.7289,3.3942,3.64,254491,0
2015-11-16,3.6263,3.7835,3.4897,3.6742,626123,0
2015-11-17,3.6329,3.6983,3.5239,3.6038,336232,0
2015-11-18,3.5821,3.6693,3.5603,3.6183,168598,0
2015-11-19,3.4949,3.5603,3.3423,3.4876,434638,0
2015-11-20,3.3713,3.4876,3.3132,3.3277,268105,0
2015-11-23,3.2987,3.3277,3.2115,3.2696,259433,0
2015-11-24,3.2987,3.6983,3.2769,3.6693,372948,0
2015-11-25,3.6183,3.6329,3.4802,3.5094,97995,0
2015-11-27,3.4876,3.5239,3.3497,3.4731,95379,0
2015-11-30,3.5966,3.6547,3.4876,3.5603,207545,0
2015-12-01,3.5893,3.6257,3.5167,3.5676,200851,0
2015-12-02,3.5385,3.6038,3.3859,3.4296,175820,0
2015-12-03,3.4512,3.4802,3.3497,3.4222,96770,0
2015-12-04,3.3859,3.4222,3.3277,3.3277,160202,0
2015-12-07,3.2696,3.2987,2.9645,2.9935,334855,0
2015-12-08,2.9062,3.0735,2.8918,2.8918,186600,0
2015-12-09,2.9062,3.1825,2.8918,2.9863,556440,0
2015-12-10,2.979,3.0588,2.9426,2.9426,167909,0
2015-12-11,2.9426,3.0008,2.9426,2.9426,133914,0
2015-12-14,2.9426,2.9717,2.7828,2.7901,399917,0
2015-12-15,2.8045,2.8264,2.6738,2.6884,190481,0
2015-12-16,2.6884,2.6955,2.5504,2.5794,268792,0
2015-12-17,2.5576,2.6375,2.2378,2.2525,336368,0
2015-12-18,2.2306,2.3252,2.1798,2.2232,215255,0
2015-12-21,2.2232,2.2669,2.187,2.1943,220897,0
2015-12-22,2.1798,2.3977,2.1653,2.3687,268774,0
2015-12-23,2.3904,2.5212,2.3832,2.4703,191993,0
2015-12-24,2.4703,2.514,2.4195,2.4559,106852,0
2015-12-28,2.4268,2.4485,2.3106,2.3179,157478,0
2015-12-29,2.3977,2.4334,2.2669,2.3179,192664,0
2015-12-30,2.2525,2.3324,2.1943,2.2595,236966,0
2015-12-31,2.2451,2.3179,2.187,2.1943,559921,0
2016-01-04,2.1798,2.3274,2.1798,2.3179,223091,0
2016-01-05,2.3179,2.4051,2.2378,2.2525,133433,0
2016-01-06,2.2306,2.2488,2.107,2.1507,221275,0
2016-01-07,2.1434,2.1759,2.1142,2.1579,98341,0
2016-01-08,2.1725,2.2525,2.1361,2.2525,363596,0
2016-01-11,2.3106,2.3106,2.107,2.1216,136892,0
2016-01-12,2.1434,2.1798,1.7438,1.8237,563726,0
2016-01-13,1.8529,1.9189,1.7801,1.7872,155208,0
2016-01-14,1.8092,1.8165,1.7221,1.7872,144769,0
2016-01-15,1.7946,1.8092,1.7147,1.7872,204705,0
2016-01-19,1.7074,1.7656,1.3514,1.3733,489690,0
2016-01-20,1.3078,1.3733,1.1335,1.3514,678256,0
2016-01-21,1.3733,1.5187,1.3078,1.4968,368240,0
2016-01-22,1.5476,1.5695,1.3951,1.504,319177,0
2016-01-25,1.5187,1.5187,1.3296,1.3296,232046,0
2016-01-26,1.366,1.5985,1.3296,1.5548,162785,0
2016-01-27,1.5695,1.6348,1.504,1.5985,84127,0
2016-01-28,1.6638,1.7872,1.6348,1.7801,201751,0
2016-01-29,1.7872,1.9399,1.7511,1.8819,207019,0
2016-02-01,1.8891,1.9618,1.8165,1.9618,135286,0
2016-02-02,1.9472,2.0635,1.9256,2.0343,115522,0
2016-02-03,2.0563,2.1434,1.998,2.0854,147815,0
2016-02-04,2.1653,2.4922,2.107,2.2306,461003,0
2016-02-05,2.3179,2.3613,2.1798,2.2089,200150,0
2016-02-08,2.1289,2.1361,1.8165,1.998,375427,0
2016-02-09,1.9255,1.9908,1.8457,1.8891,175190,0
2016-02-10,1.831,2.0127,1.8295,1.9328,118420,0
2016-02-11,1.9399,1.9618,1.86,1.9399,98362,0
2016-02-12,1.9692,2.0926,1.9544,2.0489,205658,0
2016-02-16,2.1579,2.2089,2.0054,2.0271,662101,0
2016-02-17,2.1202,2.342,2.1202,2.2188,541740,0
2016-02-18,2.2188,2.2682,2.1367,2.1449,177847,0
2016-02-19,2.153,2.2598,2.1202,2.2023,103387,0
2016-02-22,2.2351,2.2682,2.0791,2.153,225903,0
2016-02-23,2.1367,2.1367,2.0709,2.1283,59706,0
2016-02-24,2.0709,2.3256,2.0546,2.2682,261630,0
2016-02-25,2.2598,2.2598,2.1367,2.2188,77150,0
2016-02-26,2.2682,2.3256,2.1613,2.2188,130854,0
2016-02-29,2.2598,2.3667,2.2434,2.2682,225474,0
2016-03-01,2.342,2.3504,2.2351,2.2517,67375,0
2016-03-02,2.2105,2.375,2.1829,2.2598,177673,0
2016-03-03,2.2188,2.342,2.2188,2.3339,173949,0
2016-03-04,2.2845,2.3996,2.2188,2.2434,272588,0
2016-03-07,2.3092,2.5312,2.2598,2.4078,277363,0
2016-03-08,2.4571,2.4571,2.2188,2.2598,132491,0
2016-03-09,2.2927,2.4019,2.2927,2.342,112235,0
2016-03-10,2.4078,2.4078,2.2682,2.2682,110504,0
2016-03-11,2.2927,2.3585,2.2845,2.2845,55550,0
2016-03-14,2.2682,2.3419,2.2598,2.2927,53627,0
2016-03-15,2.2927,2.2927,2.1283,2.1449,111255,0
2016-03-16,2.1449,2.342,2.1449,2.2598,104950,0
2016-03-17,2.2927,2.342,2.2762,2.3011,69399,0
2016-03-18,2.342,2.3914,2.3011,2.3175,90454,0
2016-03-21,2.3256,2.342,2.2927,2.3175,52862,0
2016-03-22,2.3339,2.342,2.2927,2.3175,40681,0
2016-03-23,2.2845,2.3339,2.186,2.2023,144131,0
2016-03-24,2.1777,2.2023,2.0546,2.2023,122508,0
2016-03-28,2.2188,2.2188,2.1037,2.153,72938,0
2016-03-29,2.1202,2.1777,2.0709,2.1613,75588,0
2016-03-30,2.186,2.2433,2.0546,2.0874,43908,0
2016-03-31,2.153,2.2023,2.1283,2.2023,55288,0
2016-04-01,2.1777,2.186,2.1037,2.1613,83134,0
2016-04-04,2.153,2.2598,2.1367,2.1941,114281,0
2016-04-05,2.2188,2.2188,2.1777,2.1777,38547,0
2016-04-06,2.1777,2.227,2.153,2.1695,65142,0
2016-04-07,2.1613,2.2105,2.1367,2.1367,60424,0
2016-04-08,2.153,2.2188,2.153,2.2188,60280,0
2016-04-11,2.2188,2.3996,2.2188,2.3996,193933,0
2016-04-12,2.3914,2.6133,2.3175,2.5228,327462,0
2016-04-13,2.5804,2.6708,2.5483,2.6297,278948,0
2016-04-14,2.6133,2.6285,2.4736,2.5147,123356,0
2016-04-15,2.4735,2.5393,2.4078,2.5063,92035,0
2016-04-18,2.4325,2.6215,2.416,2.5641,96937,0
2016-04-19,2.5804,2.72,2.5804,2.6462,127672,0
2016-04-20,2.6708,2.8681,2.6551,2.8598,115291,0
2016-04-21,2.8681,2.9254,2.7406,2.8022,189980,0
2016-04-22,2.8269,2.8681,2.753,2.7611,151633,0
2016-04-25,2.8022,2.8844,2.7694,2.7941,74322,0
2016-04-26,2.8022,2.8598,2.8022,2.8187,44348,0
2016-04-27,2.8187,2.9913,2.8187,2.9667,510133,0
2016-04-28,3.0406,3.1495,2.9667,2.9913,179284,0
2016-04-29,2.9913,2.9913,2.7365,2.753,319567,0
2016-05-02,2.8433,2.8762,2.6872,2.6954,100611,0
2016-05-03,2.6708,2.6708,2.3667,2.3667,271356,0
2016-05-04,2.375,2.4653,2.2682,2.375,147287,0
2016-05-05,2.49,2.6626,2.3832,2.605,114081,0
2016-05-06,2.4078,2.4653,2.1695,2.227,640384,0
2016-05-09,2.2105,2.2731,2.0546,2.0546,347634,0
2016-05-10,2.0546,2.0894,1.7668,1.808,445221,0
2016-05-11,1.8162,1.8655,1.6601,1.808,282547,0
2016-05-12,1.849,1.964,1.7423,1.7668,202089,0
2016-05-13,1.7504,1.8819,1.6682,1.7504,264896,0
2016-05-16,1.8245,1.8655,1.7504,1.7586,364671,0
2016-05-17,1.7586,1.7742,1.6847,1.6847,175631,0
2016-05-18,1.7017,1.7519,1.6011,1.6179,268535,0
2016-05-19,1.6011,1.6849,1.5172,1.6179,748564,0
2016-05-20,1.6179,1.7184,1.5844,1.6849,122192,0
2016-05-23,1.6429,1.6765,1.6011,1.6429,164022,0
2016-05-24,1.6346,1.7017,1.6179,1.6682,116095,0
2016-05-25,1.7268,1.8777,1.6933,1.7184,152656,0
2016-05-26,1.7435,1.7604,1.6346,1.6682,125503,0
2016-05-27,1.6849,1.7017,1.6429,1.6765,135608,0
2016-05-31,1.6765,1.7435,1.6429,1.6514,168263,0
2016-06-01,1.6765,1.71,1.6346,1.71,77322,0
2016-06-02,1.6933,1.7017,1.6598,1.7017,110967,0
2016-06-03,1.71,1.71,1.6262,1.6598,131480,0
2016-06-06,1.6933,1.7184,1.6765,1.6933,163547,0
2016-06-07,1.71,1.8022,1.6933,1.7771,142663,0
2016-06-08,1.8022,1.9867,1.794,1.9113,246249,0
2016-06-09,1.8861,1.9281,1.8526,1.8777,133469,0
2016-06-10,1.8609,1.9113,1.7604,1.7855,138307,0
2016-06-13,1.7435,1.8441,1.7435,1.7519,64836,0
2016-06-14,1.7352,1.7855,1.6765,1.7268,85366,0
2016-06-15,1.71,1.8357,1.6933,1.7855,78519,0
2016-06-16,1.8022,1.8022,1.6995,1.7352,68799,0
2016-06-17,1.7519,1.8693,1.7519,1.7519,133440,0
2016-06-20,1.8441,1.8441,1.7687,1.7855,160190,0
2016-06-21,1.7604,1.794,1.7184,1.7784,101028,0
2016-06-22,1.7855,1.8273,1.7519,1.7519,157151,0
2016-06-23,1.7771,1.8191,1.7584,1.7771,67903,0
2016-06-24,1.6429,1.7604,1.6346,1.7184,71910,0
2016-06-27,1.7184,1.7352,1.6346,1.6429,179160,0
2016-06-28,1.7017,1.7352,1.6765,1.71,51796,0
2016-06-29,1.7352,1.7771,1.7017,1.7519,129205,0
2016-06-30,1.7687,1.7687,1.7017,1.7625,161452,0
2016-07-01,1.7687,1.8441,1.7604,1.8273,212283,0
2016-07-05,1.7855,1.8016,1.6933,1.7017,83293,0
2016-07-06,1.7017,1.7604,1.6933,1.7352,75891,0
2016-07-07,1.7435,1.7519,1.71,1.7435,106183,0
2016-07-08,1.7519,1.7855,1.7405,1.7771,87170,0
2016-07-11,1.7687,1.7939,1.7352,1.7435,102473,0
2016-07-12,1.7435,1.8107,1.7435,1.794,102821,0
2016-07-13,1.794,1.794,1.7425,1.7604,66436,0
2016-07-14,1.7604,1.8022,1.7604,1.7855,56610,0
2016-07-15,1.8022,1.8945,1.7771,1.8022,337439,0
2016-07-18,1.794,1.8191,1.7519,1.8107,104372,0
2016-07-19,1.8022,1.8464,1.7771,1.7855,122448,0
2016-07-20,1.7771,1.8107,1.7771,1.794,35587,0
2016-07-21,1.8191,1.8441,1.7771,1.7855,145627,0
2016-07-22,1.7771,1.8022,1.7687,1.7855,77806,0
2016-07-25,1.794,1.794,1.7519,1.7687,106003,0
2016-07-26,1.7519,1.8107,1.7268,1.7435,94629,0
2016-07-27,1.7435,1.7687,1.7184,1.7268,57762,0
2016-07-28,1.7268,1.7519,1.71,1.7435,87830,0
2016-07-29,1.7435,1.7604,1.7109,1.7604,88579,0
2016-08-01,1.7604,1.7604,1.6682,1.7017,230598,0
2016-08-02,1.71,1.71,1.6513,1.6682,132528,0
2016-08-03,1.6682,1.6933,1.6429,1.6429,136180,0
2016-08-04,1.6429,1.6598,1.6429,1.6505,59681,0
2016-08-05,1.6682,1.7687,1.6682,1.7435,245101,0
2016-08-08,1.7687,1.8861,1.7604,1.8526,443925,0
2016-08-09,1.8693,1.886,1.8357,1.8441,117995,0
2016-08-10,1.8357,1.8526,1.7352,1.7352,312013,0
2016-08-11,1.7687,1.8609,1.7687,1.8357,158566,0
2016-08-12,1.8357,1.9783,1.8357,1.8609,362728,0
2016-08-15,1.8526,1.9281,1.8526,1.8945,234235,0
2016-08-16,1.9281,2.0538,1.9028,2.0034,372693,0
2016-08-17,1.9804,2.0582,1.9199,2.0238,292972,0
2016-08-18,2.0669,2.1015,2.0323,2.0496,153455,0
2016-08-19,2.0323,2.0519,1.9544,1.9544,104289,0
2016-08-22,1.9113,1.9285,1.8594,1.868,105751,0
2016-08-23,1.8853,1.9372,1.868,1.868,68523,0
2016-08-24,1.8853,1.9285,1.8853,1.8854,116497,0
2016-08-25,1.8767,1.9026,1.8594,1.8767,46910,0
2016-08-26,1.8767,1.9285,1.868,1.8939,55858,0
2016-08-29,1.8767,1.8939,1.8594,1.8594,131389,0
2016-08-30,1.9026,1.9026,1.868,1.868,114851,0
2016-08-31,1.868,1.8852,1.868,1.8767,69182,0
2016-09-01,1.868,1.8767,1.8594,1.8767,110744,0
2016-09-02,1.8853,1.9804,1.8594,1.8854,652435,0
2016-09-06,1.9199,1.9261,1.868,1.8767,75402,0
2016-09-07,1.8939,1.9026,1.8594,1.8594,108020,0
2016-09-08,1.8767,1.8767,1.7988,1.8551,165677,0
2016-09-09,1.8507,1.8507,1.7816,1.7817,98378,0
2016-09-12,1.7816,1.8853,1.7816,1.8507,168334,0
2016-09-13,1.842,1.8449,1.7557,1.7865,94342,0
2016-09-14,1.7642,1.7988,1.721,1.7382,166076,0
2016-09-15,1.7382,1.7901,1.7297,1.7297,125312,0
2016-09-16,1.7297,1.7816,1.7297,1.7297,85627,0
2016-09-19,1.7729,1.7729,1.7404,1.7557,57337,0
2016-09-20,1.7642,1.7642,1.7382,1.7469,29231,0
2016-09-21,1.8075,1.8161,1.7901,1.8075,78968,0
2016-09-22,1.8161,1.842,1.816,1.8248,43899,0
2016-09-23,1.842,1.8507,1.7641,1.7816,62008,0
2016-09-26,1.7816,1.8203,1.7557,1.7557,102538,0
2016-09-27,1.7557,1.7642,1.7297,1.7382,73895,0
2016-09-28,1.7642,1.7988,1.721,1.7642,127215,0
2016-09-29,1.7901,1.8594,1.7729,1.7729,156915,0
2016-09-30,1.7901,1.8161,1.7729,1.813,48366,0
2016-10-03,1.8161,1.8507,1.8161,1.8334,92360,0
2016-10-04,1.8161,1.842,1.8161,1.8248,42218,0
2016-10-05,1.842,1.8594,1.8238,1.8507,74793,0
2016-10-06,1.8507,1.8594,1.8334,1.8334,36354,0
2016-10-07,1.8248,1.8594,1.8248,1.8507,45682,0
2016-10-10,1.8594,1.9026,1.8507,1.8853,238953,0
2016-10-11,1.8594,1.8822,1.8594,1.868,49806,0
2016-10-12,1.8594,1.8939,1.8594,1.868,46445,0
2016-10-13,1.8594,1.8701,1.8161,1.8334,64544,0
2016-10-14,1.8248,1.8507,1.8248,1.8334,41425,0
2016-10-17,1.8161,1.9026,1.8161,1.9026,115322,0
2016-10-18,1.8594,2.0323,1.8594,2.0323,257995,0
2016-10-19,2.0756,2.0756,1.9458,2.0323,122889,0
2016-10-20,1.9458,2.0075,1.9458,1.9458,86309,0
2016-10-21,1.9458,1.9891,1.8161,1.9026,105129,0
2016-10-24,1.8594,1.9026,1.8594,1.9026,36928,0
2016-10-25,1.9026,1.9026,1.8594,1.8594,36140,0
2016-10-26,1.8161,1.9026,1.8161,1.8594,68547,0
2016-10-27,1.8594,1.9026,1.8594,1.9026,32985,0
2016-10-28,1.9026,1.9026,1.8594,1.8594,37744,0
2016-10-31,1.8594,1.9026,1.8594,1.8594,81150,0
2016-11-01,1.8594,1.8594,1.8161,1.8161,46122,0
2016-11-02,1.8161,1.8594,1.8161,1.8594,105431,0
2016-11-03,1.8161,1.8594,1.8161,1.8161,31951,0
2016-11-04,1.8594,1.8594,1.8161,1.8162,36792,0
2016-11-07,1.8161,1.8594,1.8161,1.8594,53403,0
2016-11-08,1.8161,1.8594,1.8161,1.8594,150136,0
2016-11-09,1.8161,1.8594,1.8161,1.8161,84284,0
2016-11-10,1.8161,1.8594,1.8161,1.8161,117704,0
2016-11-11,1.8594,1.8594,1.8161,1.8161,124969,0
2016-11-14,1.8594,1.9242,1.8161,1.9026,232699,0
2016-11-15,1.9026,1.9458,1.8594,1.9458,267941,0
2016-11-16,1.9458,2.0323,1.9026,2.0323,443294,0
2016-11-17,2.1092,2.1092,1.9747,2.0195,227763,0
2016-11-18,2.0195,2.0195,1.9297,1.9297,101039,0
2016-11-21,1.9297,1.9747,1.9297,1.9297,105724,0
2016-11-22,1.9297,1.9747,1.9297,1.9747,99132,0
2016-11-23,1.9747,2.0644,1.9336,2.0644,143082,0
2016-11-25,2.0644,2.0644,1.9747,1.9747,66829,0
2016-11-28,1.9747,2.0195,1.9633,2.0195,100795,0
2016-11-29,1.9747,2.0612,1.9747,1.9747,112449,0
2016-11-30,2.0644,2.0644,2.0195,2.0644,93992,0
2016-12-01,2.0644,2.199,2.0644,2.0644,282957,0
2016-12-02,2.1092,2.1092,1.9297,1.997,275465,0
2016-12-05,2.0195,2.0644,1.9747,1.9747,122149,0
2016-12-06,2.0195,2.0644,1.9747,1.9747,122209,0
2016-12-07,2.0195,2.0195,1.9747,2.0195,85524,0
2016-12-08,2.0195,2.0644,2.0195,2.0195,67277,0
2016-12-09,2.0195,2.0644,1.9747,2.0195,124314,0
2016-12-12,2.0644,2.0644,1.9747,2.0195,174913,0
2016-12-13,2.0644,2.199,1.9747,2.199,78107,0
2016-12-14,2.0195,2.0644,1.9747,2.0195,174837,0
2016-12-15,2.0195,2.0644,1.9747,1.9747,106693,0
2016-12-16,2.0195,2.0195,1.9747,1.9747,60807,0
2016-12-19,2.0644,2.0644,2.0195,2.0195,114933,0
2016-12-20,2.0195,2.0195,1.9747,1.9747,128601,0
2016-12-21,1.9747,2.0195,1.9747,1.9747,94360,0
2016-12-22,1.9747,2.0644,1.9747,2.0644,164148,0
2016-12-23,2.0644,2.0644,1.9747,1.9747,70601,0
2016-12-27,1.9747,2.0195,1.9747,2.0195,111044,0
2016-12-28,1.9747,2.0195,1.9747,1.9747,91707,0
2016-12-29,1.9747,2.0195,1.9747,1.997,109507,0
2016-12-30,1.9747,2.1092,1.9747,2.1092,209063,0
2017-01-03,2.0195,2.0644,2.0195,2.0195,109700,0
2017-01-04,2.0195,2.0644,2.0195,2.0644,79042,0
2017-01-05,2.0644,2.1541,2.0195,2.1541,224598,0
2017-01-06,2.0644,2.2439,2.0644,2.1541,168394,0
2017-01-09,2.199,2.2439,2.1541,2.2439,211347,0
2017-01-10,2.2439,2.3336,2.199,2.3336,132134,0
2017-01-11,2.2888,2.5132,2.2439,2.4234,448083,0
2017-01-12,2.4683,2.4683,2.2439,2.2888,146643,0
2017-01-13,2.2888,2.3785,2.2439,2.3336,70202,0
2017-01-17,2.4234,2.4683,2.3336,2.4683,105446,0
2017-01-18,2.4683,2.4683,2.3336,2.3336,72807,0
2017-01-19,2.4234,2.4234,2.3336,2.3785,109705,0
2017-01-20,2.3785,2.4234,2.3471,2.4234,94205,0
2017-01-23,2.4234,2.6477,2.3786,2.5132,275725,0
2017-01-24,2.5132,2.8722,2.4683,2.8273,402208,0
2017-01-25,2.9619,3.4556,2.9171,3.4556,794445,0
2017-01-26,2.9619,3.3674,2.9619,2.9619,469819,0
2017-01-27,2.8722,2.9619,2.5132,2.8273,310052,0
2017-01-30,2.7824,2.8273,2.5132,2.6477,218536,0
2017-01-31,2.6477,2.6477,2.5132,2.6029,146269,0
2017-02-01,2.6029,2.8273,2.6029,2.6477,140313,0
2017-02-02,2.6477,2.6926,2.558,2.6477,164629,0
2017-02-03,2.6926,2.7824,2.6477,2.7375,73402,0
2017-02-06,2.7375,2.7375,2.6926,2.7375,73576,0
2017-02-07,2.7375,2.7375,2.6926,2.7151,180840,0
2017-02-08,2.6926,2.6926,2.6477,2.6926,200124,0
2017-02-09,2.6926,2.7375,2.6029,2.6029,265688,0
2017-02-10,2.6477,2.8091,2.6477,2.7824,347186,0
2017-02-13,2.8273,3.0068,2.7824,2.8273,382746,0
2017-02-14,2.8722,2.9171,2.6926,2.7824,290885,0
2017-02-15,2.728,2.8205,2.6818,2.7742,194669,0
2017-02-16,2.728,2.7742,2.728,2.728,78708,0
2017-02-17,2.728,2.7742,2.728,2.7742,64458,0
2017-02-21,2.7742,2.7742,2.728,2.7742,96510,0
2017-02-22,2.7742,2.7742,2.728,2.728,147568,0
2017-02-23,2.6818,2.728,2.5893,2.6355,218244,0
2017-02-24,2.5893,2.6818,2.5893,2.5893,196149,0
2017-02-27,2.6355,2.728,2.5893,2.728,106786,0
2017-02-28,2.728,2.728,2.6355,2.6355,101005,0
2017-03-01,2.6818,2.6818,2.6355,2.6818,73075,0
2017-03-02,2.728,2.728,2.6818,2.728,73808,0
2017-03-03,2.728,2.728,2.6818,2.728,121001,0
2017-03-06,2.728,2.7742,2.5894,2.6818,139620,0
2017-03-07,2.6355,2.6818,2.6355,2.6818,104375,0
2017-03-08,2.6818,2.6818,2.6355,2.6818,56353,0
2017-03-09,2.6355,2.6818,2.5893,2.5893,262141,0
2017-03-10,2.5893,2.6355,2.5431,2.6355,122951,0
2017-03-13,2.6355,2.6355,2.5893,2.6355,65530,0
2017-03-14,2.5893,2.6023,2.3582,2.3582,311649,0
2017-03-15,2.4044,2.4506,2.3742,2.4506,91098,0
2017-03-16,2.4506,2.4506,2.4044,2.4044,57879,0
2017-03-17,2.4506,2.4506,2.4044,2.4413,27474,0
2017-03-20,2.4506,2.4964,2.4044,2.4737,124313,0
2017-03-21,2.4506,2.5431,2.4506,2.5431,89617,0
2017-03-22,2.4969,2.4969,2.4506,2.4506,30757,0
2017-03-23,2.4506,2.462,2.4044,2.4044,63265,0
2017-03-24,2.4044,2.4044,2.2195,2.3582,144460,0
2017-03-27,2.3582,2.3582,2.3119,2.3582,54980,0
2017-03-28,2.3582,2.4044,2.3582,2.4044,39792,0
2017-03-29,2.4044,2.5431,2.4034,2.4969,75944,0
2017-03-30,2.4969,2.5431,2.4506,2.4969,54956,0
2017-03-31,2.4969,2.4969,2.4044,2.4737,109311,0
2017-04-03,2.4969,2.4969,2.4506,2.4969,39609,0
2017-04-04,2.4969,2.5431,2.4969,2.5431,54439,0
2017-04-05,2.5431,2.5431,2.4969,2.5431,154030,0
2017-04-06,2.5431,2.5431,2.4969,2.5431,33569,0
2017-04-07,2.5431,2.5431,2.4969,2.4969,53925,0
2017-04-10,2.4969,2.4969,2.4506,2.4969,59920,0
2017-04-11,2.4506,2.5431,2.4506,2.5431,49526,0
2017-04-12,2.4969,2.5431,2.4969,2.5431,20418,0
2017-04-13,2.4969,2.5431,2.4969,2.5431,55377,0
2017-04-17,2.4969,2.4969,2.4044,2.4506,59273,0
2017-04-18,2.4969,2.4969,2.428,2.4506,49735,0
2017-04-19,2.4506,2.4969,2.4044,2.4044,88032,0
2017-04-20,2.4506,2.4506,2.3119,2.4044,169490,0
2017-04-21,2.4044,2.4506,2.3582,2.3813,40193,0
2017-04-24,2.3119,2.3805,2.3119,2.3119,188048,0
2017-04-25,2.3582,2.3582,2.3119,2.3582,49360,0
2017-04-26,2.3582,2.4044,2.3119,2.3119,83828,0
2017-04-27,2.3119,2.3581,2.3119,2.3119,33151,0
2017-04-28,2.3582,2.3582,2.3119,2.3119,49986,0
2017-05-01,2.3582,2.4044,2.328,2.4044,67560,0
2017-05-02,2.4044,2.4506,2.3582,2.4506,74136,0
2017-05-03,2.4506,2.4506,2.3119,2.3119,54191,0
2017-05-04,2.3119,2.3582,2.2195,2.2195,180899,0
2017-05-05,2.2657,2.3582,2.2657,2.3582,71210,0
2017-05-08,2.4044,2.4506,2.3813,2.4044,158416,0
2017-05-09,2.4044,2.4506,2.4044,2.4275,41194,0
2017-05-10,2.4506,2.4506,2.4044,2.4506,79791,0
2017-05-11,2.4506,2.4506,2.3582,2.4506,206043,0
2017-05-12,2.3582,2.4506,2.3582,2.4506,87595,0
2017-05-15,2.4506,2.5431,2.4044,2.5431,328199,0
2017-05-16,2.5431,2.6355,2.5431,2.6355,283868,0
2017-05-17,2.5893,2.6355,2.5893,2.5893,171734,0
2017-05-18,2.5898,2.5898,2.4459,2.4939,155003,0
2017-05-19,2.4939,2.5418,2.446,2.5418,57809,0
2017-05-22,2.5418,2.5898,2.398,2.398,98643,0
2017-05-23,2.398,2.4459,2.398,2.4219,29097,0
2017-05-24,2.398,2.4459,2.398,2.398,82729,0
2017-05-25,2.398,2.4458,2.302,2.302,157793,0
2017-05-26,2.35,2.4459,2.302,2.4459,86563,0
2017-05-30,2.398,2.4459,2.35,2.35,52970,0
2017-05-31,2.35,2.374,2.2541,2.302,85289,0
2017-06-01,2.398,2.398,2.35,2.35,72250,0
2017-06-02,2.398,2.4459,2.35,2.4459,121559,0
2017-06-05,2.35,2.398,2.2061,2.302,172612,0
2017-06-06,2.302,2.4459,2.2541,2.35,87273,0
2017-06-07,2.35,2.398,2.302,2.3499,44573,0
2017-06-08,2.302,2.35,2.302,2.35,39250,0
2017-06-09,2.35,2.398,2.302,2.398,51668,0
2017-06-12,2.398,2.398,2.302,2.302,42263,0
2017-06-13,2.302,2.5418,2.302,2.5418,27186,0
2017-06-14,2.302,2.35,2.2781,2.326,99358,0
2017-06-15,2.302,2.35,2.2987,2.302,87115,0
2017-06-16,2.398,2.398,2.302,2.302,41005,0
2017-06-19,2.35,2.35,2.1582,2.2061,204043,0
2017-06-20,2.2061,2.2541,2.1582,2.2061,86475,0
2017-06-21,2.2061,2.2541,2.1582,2.1818,64993,0
2017-06-22,2.2061,2.2061,2.1102,2.1102,72161,0
2017-06-23,2.1102,2.1582,2.1102,2.1102,37449,0
2017-06-26,2.1102,2.2061,2.1102,2.1582,91490,0
2017-06-27,2.2061,2.2541,2.1582,2.2541,82312,0
2017-06-28,2.2541,2.2541,2.2061,2.2061,40752,0
2017-06-29,2.2061,2.302,2.2061,2.2541,52763,0
2017-06-30,2.2541,2.302,2.2061,2.2541,37459,0
2017-07-03,2.2541,2.302,2.2061,2.302,36838,0
2017-07-05,2.2541,2.302,2.2541,2.2541,32337,0
2017-07-06,2.2061,2.302,2.2061,2.2061,42041,0
2017-07-07,2.2061,2.2541,2.2061,2.2061,54259,0
2017-07-10,2.2541,2.302,2.2061,2.2061,51381,0
2017-07-11,2.2541,2.2541,2.2061,2.2541,28817,0
2017-07-12,2.2061,2.2541,2.2061,2.2061,33971,0
2017-07-13,2.2541,2.2541,2.1582,2.2061,103173,0
2017-07-14,2.2061,2.302,2.2061,2.2541,52092,0
2017-07-17,2.302,2.302,2.2541,2.302,53856,0
2017-07-18,2.2541,2.302,2.2541,2.302,17475,0
2017-07-19,2.302,2.302,2.2541,2.2804,44559,0
2017-07-20,2.2541,2.302,2.2541,2.2541,27884,0
2017-07-21,2.2541,2.302,2.2541,2.302,37364,0
2017-07-24,2.302,2.302,2.2541,2.2541,13254,0
2017-07-25,2.302,2.302,2.2541,2.2541,46450,0
2017-07-26,2.302,2.302,2.2541,2.2541,30034,0
2017-07-27,2.2541,2.302,2.2541,2.2541,23683,0
2017-07-28,2.2541,2.302,2.2541,2.2541,34184,0
2017-07-31,2.2541,2.302,2.2541,2.2781,29818,0
2017-08-01,2.2541,2.302,2.2061,2.2541,108084,0
2017-08-02,2.302,2.302,2.2541,2.302,47398,0
2017-08-03,2.302,2.302,2.2541,2.302,79281,0
2017-08-04,2.2781,2.302,2.2541,2.302,166756,0
2017-08-07,2.302,2.302,2.2541,2.302,125654,0
2017-08-08,2.2541,2.302,2.2061,2.2061,308220,0
2017-08-09,2.2061,2.2541,2.2061,2.2061,67489,0
2017-08-10,2.2061,2.302,2.2061,2.2541,140159,0
2017-08-11,2.302,2.302,2.2541,2.2541,89464,0
2017-08-14,2.302,2.35,2.2541,2.35,295748,0
2017-08-15,2.35,2.35,2.302,2.302,118731,0
2017-08-16,2.398,2.398,2.302,2.35,247815,0
2017-08-17,2.4,2.5,2.4,2.45,460841,0
2017-08-18,2.45,2.45,2.25,2.35,248382,0
2017-08-21,2.3,2.35,2.3,2.35,138744,0
2017-08-22,2.3,2.301,2.25,2.25,85587,0
2017-08-23,2.25,2.275,2.15,2.15,159824,0
2017-08-24,2.15,2.2,2.15,2.15,37242,0
2017-08-25,2.15,2.2,2.15,2.15,86381,0
2017-08-28,2.15,2.3,2.15,2.15,112529,0
2017-08-29,2.15,2.2,2.15,2.15,76908,0
2017-08-30,2.15,2.175,2.1,2.15,104476,0
2017-08-31,2.2,2.2,2.15,2.15,92705,0
2017-09-01,2.2,2.25,2.15,2.25,88613,0
2017-09-05,2.25,2.3,2.2,2.25,63106,0
2017-09-06,2.2,2.25,2.15,2.15,104201,0
2017-09-07,2.15,2.2,2.15,2.15,44601,0
2017-09-08,2.15,2.2,2.15,2.15,25649,0
2017-09-11,2.15,2.2,2.1,2.1,103089,0
2017-09-12,2.1,2.2,2.1,2.15,155319,0
2017-09-13,2.2,2.2,2.15,2.2,28746,0
2017-09-14,2.2,2.25,2.15,2.15,99905,0
2017-09-15,2.2,2.2,2.15,2.15,31893,0
2017-09-18,2.15,2.2,2.15,2.2,91164,0
2017-09-19,2.15,2.2,2.15,2.15,71271,0
2017-09-20,2.15,2.2,2.1,2.1,115098,0
2017-09-21,2.1,2.15,2.1,2.1,51521,0
2017-09-22,2.1,2.15,2.1,2.1,83897,0
2017-09-25,2.15,2.2,2.1187,2.15,80569,0
2017-09-26,2.15,2.2,2.15,2.2,195304,0
2017-09-27,2.2,2.2,2.15,2.15,79150,0
2017-09-28,2.2,2.2,2.1,2.1,210295,0
2017-09-29,2.1,2.15,2.1,2.1,130830,0
2017-10-02,2.15,2.15,2.1,2.1,69553,0
2017-10-03,2.15,2.15,2.1,2.1345,108607,0
2017-10-04,2.15,2.2,2.1,2.2,84005,0
2017-10-05,2.2,2.2,2.15,2.2,52699,0
2017-10-06,2.2,2.2,2.15,2.15,64499,0
2017-10-09,2.15,2.15,2.1,2.15,94743,0
2017-10-10,2.15,2.15,2.1,2.15,34243,0
2017-10-11,2.15,2.15,2.1,2.15,81036,0
2017-10-12,2.15,2.15,2.1,2.15,66738,0
2017-10-13,2.15,2.15,2.1,2.1,72497,0
2017-10-16,2.15,2.15,2.1,2.125,85993,0
2017-10-17,2.15,2.15,2.1,2.15,82454,0
2017-10-18,2.1,2.15,2.1,2.15,54274,0
2017-10-19,2.15,2.15,2.1,2.1,69224,0
2017-10-20,2.1,2.15,2.1,2.15,80830,0
2017-10-23,2.15,2.15,2.1,2.15,165361,0
2017-10-24,2.15,2.15,2.1,2.125,66246,0
2017-10-25,2.1,2.15,2.1,2.1,69645,0
2017-10-26,2.1,2.199,2.1,2.15,142044,0
2017-10-27,2.15,2.2,2.1,2.15,99654,0
2017-10-30,2.15,2.2,2.15,2.15,41587,0
2017-10-31,2.15,2.2,2.15,2.15,46104,0
2017-11-01,2.15,2.2,2.1,2.2,176402,0
2017-11-02,2.15,2.15,2.1,2.1,71896,0
2017-11-03,2.15,2.15,2.1,2.1,101916,0
2017-11-06,2.15,2.2,2.125,2.15,102964,0
2017-11-07,2.2,2.2,2.13,2.15,142630,0
2017-11-08,2.15,2.2,2.15,2.175,98941,0
2017-11-09,2.2,2.2,2.15,2.2,100685,0
2017-11-10,2.18,2.2,2.18,2.18,112856,0
