Date,Open,High,Low,Close,Volume,OpenInt
2012-01-03,4.8343,4.9353,4.7584,4.9101,109917,0
2012-01-04,4.8847,5.0868,4.8595,5.0533,54447,0
2012-01-05,4.7165,4.8427,4.6489,4.8258,94883,0
2012-01-06,4.8343,4.851,4.6069,4.6321,103942,0
2012-01-09,4.6153,4.7165,4.4468,4.6236,104347,0
2012-01-10,4.7247,4.969,4.6826,4.8343,129085,0
2012-01-11,4.8006,5.0363,4.8006,5.0026,89174,0
2012-01-12,4.9942,5.0026,4.8595,4.9353,85980,0
2012-01-13,4.9184,4.9775,4.9184,4.969,74028,0
2012-01-17,5.1375,5.3311,5.0868,5.2048,122777,0
2012-01-18,5.3142,5.3227,4.9859,5.1627,81969,0
2012-01-19,5.3142,5.3396,5.1123,5.1795,182458,0
2012-01-20,5.2299,5.2553,5.0785,5.0953,171785,0
2012-01-23,5.1879,5.2299,5.1458,5.1795,127585,0
2012-01-24,5.2133,5.2299,5.1375,5.1458,28776,0
2012-01-25,5.1123,5.3227,5.0533,5.2722,251761,0
2012-01-26,5.348,5.4323,5.2553,5.2806,72108,0
2012-01-27,5.3649,5.5922,5.3649,5.5838,65908,0
2012-01-30,5.5248,5.5248,5.4323,5.4323,69934,0
2012-01-31,5.5164,5.6007,5.4323,5.4826,52964,0
2012-02-01,5.5248,5.6849,5.5164,5.5922,68630,0
2012-02-02,5.6091,5.8366,5.6091,5.7776,109821,0
2012-02-03,5.7859,5.7859,5.5755,5.5755,87546,0
2012-02-06,5.5838,5.6428,5.449,5.4659,94833,0
2012-02-07,5.5081,5.6428,5.4826,5.5668,70617,0
2012-02-08,5.6428,5.7355,5.4745,5.5838,100763,0
2012-02-09,5.6933,5.7522,5.5838,5.651,111352,0
2012-02-10,5.7691,6.089,5.7691,6.089,289620,0
2012-02-13,6.1732,6.3082,6.0976,6.2912,180146,0
2012-02-14,6.047,6.0976,5.8533,5.9543,165147,0
2012-02-15,6.1311,6.2238,6.0386,6.0554,124394,0
2012-02-16,5.9628,6.3164,5.9038,6.2408,133623,0
2012-02-17,6.2997,6.3587,6.2154,6.266,115663,0
2012-02-21,6.5185,6.6619,6.4512,6.6196,155795,0
2012-02-22,6.6533,6.7375,6.4935,6.7207,174097,0
2012-02-23,6.7292,6.7292,6.6365,6.6703,103374,0
2012-02-24,6.7122,6.7629,6.5692,6.6365,88015,0
2012-02-27,6.5692,6.6113,6.2912,6.4512,182404,0
2012-02-28,6.527,6.5692,6.4007,6.5354,122968,0
2012-02-29,6.8134,6.8724,6.4429,6.4935,205725,0
2012-03-01,6.6871,6.8051,6.5776,6.746,202314,0
2012-03-02,6.6619,6.6619,6.4596,6.4596,82609,0
2012-03-05,6.4848,6.4848,6.3587,6.384,93209,0
2012-03-06,6.2408,6.2408,5.9965,6.089,167180,0
2012-03-07,6.2408,6.3419,6.1228,6.3333,101315,0
2012-03-08,6.4935,6.5354,6.3419,6.384,158869,0
2012-03-09,6.3587,6.4765,6.3164,6.384,68332,0
2012-03-12,6.3671,6.4935,6.3164,6.3671,95018,0
2012-03-13,6.3333,6.3587,6.266,6.2912,87619,0
2012-03-14,6.089,6.0976,5.946,5.9628,127175,0
2012-03-15,6.0722,6.0722,5.929,6.0218,59910,0
2012-03-16,6.0218,6.106,5.9712,6.0218,109100,0
2012-03-19,6.0218,6.0638,6.0049,6.0301,89755,0
2012-03-20,5.9038,6.0554,5.8366,6.0218,105219,0
2012-03-21,6.0218,6.0554,5.9628,5.9628,31929,0
2012-03-22,5.7691,5.7776,5.651,5.7268,64392,0
2012-03-23,5.6764,6.1566,5.6428,6.089,183462,0
2012-03-26,6.1902,6.2576,6.1311,6.2408,92297,0
2012-03-27,6.2238,6.3082,6.1902,6.1987,55480,0
2012-03-28,6.0554,6.0554,5.8533,5.9038,55062,0
2012-03-29,5.9795,6.1649,5.9543,6.1397,42797,0
2012-03-30,6.1732,6.2912,6.106,6.2829,34825,0
2012-04-02,6.106,6.2576,6.0386,6.148,39739,0
2012-04-03,6.1144,6.1144,5.9123,5.9543,35121,0
2012-04-04,5.7943,5.7943,5.5922,5.7101,38259,0
2012-04-05,5.7185,5.9207,5.7101,5.7439,20260,0
2012-04-09,5.7268,5.8786,5.5586,5.7017,27885,0
2012-04-10,5.7185,5.7185,5.2553,5.5164,104523,0
2012-04-11,5.7101,5.7268,5.5755,5.6344,58054,0
2012-04-12,5.651,5.9123,5.651,5.9123,57189,0
2012-04-13,5.8449,5.9628,5.8366,5.8618,68881,0
2012-04-16,5.8279,5.8279,5.6764,5.7268,35929,0
2012-04-17,5.7776,5.8196,5.6007,5.6007,85483,0
2012-04-18,5.6007,5.8113,5.6007,5.7859,47640,0
2012-04-19,5.7776,5.8113,5.5668,5.6174,59216,0
2012-04-20,5.6007,5.7101,5.5838,5.6597,29904,0
2012-04-23,5.4406,5.5668,5.348,5.5081,40001,0
2012-04-24,5.4911,5.5164,5.348,5.3649,74373,0
2012-04-25,5.3816,5.6428,5.3816,5.5755,69503,0
2012-04-26,5.6091,5.7439,5.6091,5.7439,63154,0
2012-04-27,5.7439,5.8954,5.7439,5.8279,19633,0
2012-04-30,5.7691,5.7691,5.651,5.7185,15741,0
2012-05-01,5.7185,5.9207,5.7185,5.8196,35508,0
2012-05-02,5.7691,5.8113,5.6849,5.7691,28924,0
2012-05-03,5.7017,5.8449,5.6849,5.7522,56742,0
2012-05-04,5.7607,5.8786,5.7607,5.7943,31278,0
2012-05-07,5.8279,5.9375,5.7859,5.8533,58071,0
2012-05-08,5.6849,5.6933,5.4826,5.5502,91359,0
2012-05-09,5.3985,5.668,5.348,5.5416,66741,0
2012-05-10,5.5838,5.6764,5.5416,5.5586,90695,0
2012-05-11,5.3901,5.5164,5.3227,5.3227,44949,0
2012-05-14,5.2722,5.2722,5.0281,5.0533,132997,0
2012-05-15,5.0616,5.1542,4.8679,4.8679,101993,0
2012-05-16,4.8427,4.9101,4.7165,4.8258,84119,0
2012-05-17,4.893,5.0785,4.8847,4.969,80770,0
2012-05-18,5.2299,5.2975,5.0281,5.0785,67400,0
2012-05-21,5.0785,5.2975,5.0785,5.2469,54179,0
2012-05-22,5.2216,5.2975,5.1795,5.2637,45489,0
2012-05-23,5.1038,5.407,4.9268,5.3564,58564,0
2012-05-24,5.2386,5.2637,5.0448,5.2048,58043,0
2012-05-25,5.1627,5.3059,5.1205,5.2553,68496,0
2012-05-29,5.2722,5.3649,5.1712,5.1964,45352,0
2012-05-30,5.1205,5.2722,5.0701,5.2386,51088,0
2012-05-31,5.2216,5.3311,5.1458,5.3142,38796,0
2012-06-01,5.348,5.5586,5.348,5.4996,146706,0
2012-06-04,5.5416,5.6764,5.4911,5.6764,48111,0
2012-06-05,5.651,5.7185,5.5164,5.6428,47931,0
2012-06-06,5.6091,5.7017,5.5416,5.6428,64792,0
2012-06-07,5.6344,5.7017,5.4152,5.4745,47898,0
2012-06-08,5.3985,5.5333,5.3142,5.5333,16271,0
2012-06-11,5.4996,5.5586,5.2553,5.3396,42317,0
2012-06-12,5.3732,5.5164,5.289,5.4745,69762,0
2012-06-13,5.4237,5.6849,5.3985,5.4237,54760,0
2012-06-14,5.449,5.4996,5.2637,5.289,36187,0
2012-06-15,5.4826,5.5922,5.4406,5.5755,128807,0
2012-06-18,5.5586,5.7691,5.5081,5.6849,34501,0
2012-06-19,5.7017,5.7268,5.6344,5.7101,17009,0
2012-06-20,5.7017,5.8618,5.4826,5.7268,58057,0
2012-06-21,5.7017,5.7439,5.407,5.4826,93638,0
2012-06-22,5.5248,5.5586,5.3985,5.5164,33138,0
2012-06-25,5.4659,5.7017,5.4574,5.668,26214,0
2012-06-26,5.6259,5.7268,5.5586,5.668,16728,0
2012-06-27,5.6344,5.651,5.5164,5.6007,18291,0
2012-06-28,5.5586,5.5586,5.1964,5.2975,46518,0
2012-06-29,5.5164,5.5248,5.3985,5.5164,38881,0
2012-07-02,5.5248,5.5248,5.4745,5.4745,2137,0
2012-07-03,5.5416,5.651,5.5164,5.6174,30142,0
2012-07-05,5.5333,5.5586,5.2469,5.4659,20376,0
2012-07-06,5.348,5.348,5.2216,5.2386,32344,0
2012-07-09,5.2216,5.2216,5.1038,5.1375,26121,0
2012-07-10,5.1542,5.1712,4.9268,4.9268,31405,0
2012-07-11,4.8847,4.8847,4.6321,4.8006,79323,0
2012-07-12,4.5478,4.9101,4.5478,4.8258,62994,0
2012-07-13,4.8847,4.893,4.6911,4.8174,67377,0
2012-07-16,4.8174,5.0111,4.7836,4.9942,40370,0
2012-07-17,4.969,5.0616,4.8174,4.8679,39838,0
2012-07-18,4.8089,4.9017,4.7165,4.893,14683,0
2012-07-19,4.8679,4.9017,4.7584,4.8595,17303,0
2012-07-20,4.8427,4.9017,4.8258,4.893,4773,0
2012-07-23,4.8258,5.0026,4.7584,4.969,24906,0
2012-07-24,4.9942,4.9942,4.8343,4.9439,46447,0
2012-07-25,5.0281,5.2216,4.969,5.129,19480,0
2012-07-26,5.129,5.2216,5.0448,5.1795,32019,0
2012-07-27,5.1712,5.1795,5.0701,5.1712,31273,0
2012-07-30,5.1627,5.1795,5.1205,5.1627,19524,0
2012-07-31,5.1627,5.1795,5.0616,5.0785,15960,0
2012-08-01,5.0195,5.1795,4.969,5.0448,14111,0
2012-08-02,5.0111,5.1795,4.969,5.129,19760,0
2012-08-03,5.1627,5.1795,5.0868,5.0868,8718,0
2012-08-06,5.0701,5.1795,4.9353,5.0026,17199,0
2012-08-07,5.0363,5.0953,4.9775,5.0195,21355,0
2012-08-08,4.9942,5.1038,4.9942,5.0953,11314,0
2012-08-09,5.1038,5.1795,5.1038,5.1795,24492,0
2012-08-10,5.1795,5.2386,5.1205,5.1205,30803,0
2012-08-13,5.1542,5.2637,5.1458,5.2469,13815,0
2012-08-14,5.2216,5.2637,5.0701,5.1375,17794,0
2012-08-15,5.1375,5.1542,5.1038,5.1542,8689,0
2012-08-16,5.1458,5.3059,5.1038,5.2386,53463,0
2012-08-17,5.1795,5.289,5.1375,5.2722,24948,0
2012-08-20,5.1795,5.2469,5.1375,5.1879,28028,0
2012-08-21,5.1458,5.2469,5.1123,5.1964,85437,0
2012-08-22,5.1627,5.4237,5.0533,5.3564,34979,0
2012-08-23,5.2637,5.4406,5.2469,5.3901,76222,0
2012-08-24,5.2975,5.4911,5.2975,5.4406,63797,0
2012-08-27,5.4406,5.4406,5.2216,5.2806,16201,0
2012-08-28,5.0281,5.1038,4.8427,4.9439,85445,0
2012-08-29,4.9605,5.0195,4.8174,4.9268,61188,0
2012-08-30,4.9184,4.969,4.7669,4.8343,52635,0
2012-08-31,4.6406,4.8764,4.5058,4.7165,126827,0
2012-09-04,4.75,4.8764,4.7165,4.8089,60236,0
2012-09-05,4.8343,4.8343,4.7165,4.8258,43088,0
2012-09-06,4.8847,5.0868,4.8258,5.0785,52243,0
2012-09-07,5.1205,5.289,5.0026,5.1627,89265,0
2012-09-10,5.1375,5.289,5.0533,5.1375,61507,0
2012-09-11,5.289,5.289,5.0533,5.1038,45611,0
2012-09-12,5.0785,5.1542,4.9605,5.0953,79131,0
2012-09-13,5.0533,5.3732,5.0026,5.3227,111683,0
2012-09-14,5.348,5.5416,5.3396,5.4237,52103,0
2012-09-17,5.4152,5.4406,5.3816,5.3985,29327,0
2012-09-18,5.3816,5.5081,5.3649,5.4745,38769,0
2012-09-19,5.4237,5.4745,5.3816,5.4574,32520,0
2012-09-20,5.3564,5.4574,5.3311,5.4406,18050,0
2012-09-21,5.4911,5.5081,5.2722,5.2722,115268,0
2012-09-24,5.289,5.3227,5.1123,5.1712,52121,0
2012-09-25,5.2386,5.5248,5.1375,5.3901,92702,0
2012-09-26,5.3816,5.6428,5.3649,5.5333,80602,0
2012-09-27,5.4911,5.5333,5.348,5.5164,101578,0
2012-09-28,5.4911,5.5164,5.348,5.348,42552,0
2012-10-01,5.5605,5.6885,5.4578,5.5432,55639,0
2012-10-02,5.6007,5.7185,5.5755,5.6933,55332,0
2012-10-03,5.7268,5.7859,5.6428,5.7268,123100,0
2012-10-04,5.7943,5.8196,5.7522,5.8196,62912,0
2012-10-05,5.7943,5.8028,5.5248,5.5586,36434,0
2012-10-08,5.4745,5.5416,5.4323,5.4826,13743,0
2012-10-09,5.5922,5.6174,5.4911,5.5081,37208,0
2012-10-10,5.415,5.6713,5.415,5.6116,49191,0
2012-10-11,5.6713,5.7567,5.6543,5.6972,19289,0
2012-10-12,5.7567,5.791,5.586,5.6116,18113,0
2012-10-15,5.5349,5.6374,5.398,5.5177,26752,0
2012-10-16,5.6713,5.7739,5.6286,5.7739,51393,0
2012-10-17,5.9448,6.013,5.791,6.0045,116907,0
2012-10-18,5.9874,6.1752,5.919,5.9789,117534,0
2012-10-19,5.9704,5.9704,5.6116,5.8593,67643,0
2012-10-22,5.825,5.9276,5.825,5.9106,93169,0
2012-10-23,5.7227,5.7227,5.5091,5.5261,52360,0
2012-10-24,5.5605,5.7055,5.5518,5.5688,28190,0
2012-10-25,5.6885,5.7311,5.6116,5.6885,19107,0
2012-10-26,5.7397,5.7994,5.62,5.62,30589,0
2012-10-31,5.8593,5.9704,5.5688,5.7227,77075,0
2012-11-01,5.9448,6.0558,5.8935,5.996,80656,0
2012-11-02,5.9704,5.9704,5.7567,5.8165,35667,0
2012-11-05,5.7653,5.8849,5.7397,5.8849,61275,0
2012-11-06,5.9874,6.2095,5.8337,6.0729,99372,0
2012-11-07,6.1241,6.2351,5.9874,6.2351,51935,0
2012-11-08,6.2351,6.3207,6.1071,6.2607,46873,0
2012-11-09,6.295,6.3719,6.2692,6.3462,70620,0
2012-11-12,6.4742,6.5254,6.3631,6.3719,75222,0
2012-11-13,6.3631,6.4146,6.3207,6.3547,45460,0
2012-11-14,6.4828,6.534,6.295,6.3207,168692,0
2012-11-15,6.4316,6.5683,6.2778,6.534,140298,0
2012-11-16,6.534,6.5939,6.2692,6.5596,80317,0
2012-11-19,6.5768,6.6623,6.5171,6.611,82024,0
2012-11-20,6.628,6.6707,6.5768,6.6623,45572,0
2012-11-21,6.6536,6.739,6.5511,6.6623,92811,0
2012-11-23,6.5939,6.611,6.534,6.5683,21670,0
2012-11-26,6.7051,6.739,6.5852,6.6623,79456,0
2012-11-27,6.7135,6.7135,6.5511,6.5596,66619,0
2012-11-28,6.4146,6.5852,6.3375,6.5852,58854,0
2012-11-29,6.5596,6.6024,6.4742,6.5511,26233,0
2012-11-30,6.4913,6.5085,6.3375,6.4059,67444,0
2012-12-03,6.4486,6.4999,6.4146,6.4316,80834,0
2012-12-04,6.4913,6.5254,6.3888,6.5085,128083,0
2012-12-05,6.4401,6.4657,6.1668,6.1668,125190,0
2012-12-06,6.2692,6.3719,6.0813,6.3375,68380,0
2012-12-07,6.3375,6.3375,6.2095,6.2778,52697,0
2012-12-10,6.3291,6.3803,6.3207,6.3375,46444,0
2012-12-11,6.3719,6.4657,6.3631,6.3888,47743,0
2012-12-12,6.4316,6.4913,6.3462,6.4573,38234,0
2012-12-13,6.4401,6.4999,6.2778,6.4401,82548,0
2012-12-14,6.4401,6.4657,6.3207,6.3719,30494,0
2012-12-17,6.3631,6.4828,6.3631,6.4828,114780,0
2012-12-18,6.4401,6.4999,6.3974,6.4913,97333,0
2012-12-19,6.4401,6.5085,6.3119,6.4059,30966,0
2012-12-20,6.3291,6.3719,6.0643,6.295,44860,0
2012-12-21,6.2523,6.295,6.1838,6.1925,142221,0
2012-12-24,6.2351,6.3034,6.1583,6.2438,28173,0
2012-12-26,6.2523,6.3207,6.2523,6.3119,24150,0
2012-12-27,6.3119,6.5596,6.3119,6.5596,108110,0
2012-12-28,6.5596,6.5683,6.4828,6.5254,30923,0
2012-12-31,6.5171,6.9098,6.4913,6.8843,167899,0
2013-01-02,6.9355,7.1576,6.8928,7.0892,105722,0
2013-01-03,6.8928,7.0465,6.7904,6.7904,94884,0
2013-01-04,6.6792,6.7476,6.5768,6.6878,49706,0
2013-01-07,6.7647,6.8843,6.7051,6.8244,70825,0
2013-01-08,6.8587,6.8843,6.7989,6.8415,59105,0
2013-01-09,6.8587,6.8587,6.6792,6.8073,38165,0
2013-01-10,6.8501,6.9098,6.7989,6.8073,75202,0
2013-01-11,6.8587,6.8587,6.6623,6.8415,28880,0
2013-01-14,6.833,6.8587,6.7989,6.8159,70164,0
2013-01-15,6.833,6.9013,6.8073,6.8928,35990,0
2013-01-16,6.8244,6.8843,6.7051,6.8587,24282,0
2013-01-17,6.7817,6.8501,6.6195,6.8415,42597,0
2013-01-18,6.7989,6.8244,6.6623,6.7817,32866,0
2013-01-22,6.7476,6.9185,6.7476,6.9098,30771,0
2013-01-23,6.9013,6.9013,6.7306,6.833,48560,0
2013-01-24,6.833,6.8843,6.6623,6.833,58377,0
2013-01-25,6.833,7.0123,6.8073,6.9185,59549,0
2013-01-28,6.9612,7.004,6.6024,6.8671,79089,0
2013-01-29,6.8757,6.9271,6.7731,6.9098,27273,0
2013-01-30,6.9271,7.0465,6.8073,6.833,55392,0
2013-01-31,6.8587,6.9013,6.833,6.8928,38555,0
2013-02-01,6.9868,7.0892,6.8843,7.0379,44183,0
2013-02-04,6.944,7.0465,6.944,7.004,45318,0
2013-02-05,7.021,7.0721,6.8501,7.0379,63070,0
2013-02-06,6.9783,7.0379,6.9355,6.9951,78067,0
2013-02-07,6.9951,7.1405,6.9951,7.0807,100896,0
2013-02-08,7.0977,7.1661,7.0721,7.1576,37089,0
2013-02-11,7.1064,7.1234,6.8843,6.9526,71633,0
2013-02-12,7.0379,7.0637,6.9098,6.9951,33554,0
2013-02-13,6.9951,7.0465,6.8843,6.9526,29060,0
2013-02-14,6.9355,7.021,6.9355,6.9783,23927,0
2013-02-15,6.9612,6.9868,6.5768,6.7817,111870,0
2013-02-19,7.1149,7.337,6.9013,7.0465,1171439,0
2013-02-20,6.9612,6.9868,6.6707,6.6792,437999,0
2013-02-21,6.5939,6.5939,5.996,6.1241,493769,0
2013-02-22,6.1925,6.3119,6.1497,6.2607,117669,0
2013-02-25,6.3207,6.5511,6.3034,6.4401,238468,0
2013-02-26,6.4913,6.4999,6.3462,6.4401,181489,0
2013-02-27,6.3974,6.4486,6.2778,6.3207,159366,0
2013-02-28,6.295,6.3207,6.1071,6.1925,132557,0
2013-03-01,6.1583,6.2011,6.1071,6.1497,49922,0
2013-03-04,6.0729,6.1412,5.9789,6.013,364053,0
2013-03-05,6.0045,6.0216,5.8935,5.9448,203554,0
2013-03-06,5.9106,6.1071,5.7739,6.0813,400713,0
2013-03-07,6.0216,6.0986,5.9532,5.996,231266,0
2013-03-08,5.9704,6.1071,5.9704,6.0813,155419,0
2013-03-11,6.0813,6.1925,6.0813,6.1071,176789,0
2013-03-12,6.2011,6.3719,6.1925,6.218,146467,0
2013-03-13,6.2856,6.3291,6.1988,6.1988,94451,0
2013-03-14,6.1988,6.3377,6.1728,6.3116,66583,0
2013-03-15,6.4159,6.494,6.3985,6.468,317564,0
2013-03-18,6.5634,6.5809,6.4767,6.5027,91092,0
2013-03-19,6.5113,6.5982,6.4245,6.5462,95373,0
2013-03-20,6.5462,6.5895,6.3725,6.4334,66871,0
2013-03-21,6.4853,6.6502,6.4853,6.6502,129813,0
2013-03-22,6.633,6.7024,6.5982,6.6676,114206,0
2013-03-25,6.6068,6.6068,6.494,6.5027,102190,0
2013-03-26,6.5289,6.5895,6.3898,6.4592,73657,0
2013-03-27,6.5548,6.9021,6.5548,6.7285,152749,0
2013-03-28,6.7545,6.8238,6.7024,6.7893,49089,0
2013-04-01,6.8152,6.8152,6.6764,6.7285,67220,0
2013-04-02,6.6851,6.7197,6.3377,6.442,154340,0
2013-04-03,6.2856,6.3205,5.895,5.9731,275454,0
2013-04-04,6.0861,6.2076,6.0686,6.1641,138863,0
2013-04-05,6.4245,6.6589,6.3985,6.468,111698,0
2013-04-08,6.633,6.6502,6.2422,6.3377,155729,0
2013-04-09,6.5462,6.6244,6.3205,6.5375,134166,0
2013-04-10,6.5634,6.633,6.4072,6.5201,154266,0
2013-04-11,6.5201,6.5809,6.4334,6.442,53488,0
2013-04-12,6.3552,6.4334,6.0426,6.1121,104028,0
2013-04-15,5.7214,5.7473,5.4695,5.4955,239361,0
2013-04-16,5.7908,5.8603,5.6865,5.7387,219422,0
2013-04-17,5.7127,5.8083,5.4695,5.5303,172748,0
2013-04-18,5.539,5.5651,5.348,5.4523,115775,0
2013-04-19,5.5217,5.5998,5.4261,5.5217,65709,0
2013-04-22,5.7647,5.8516,5.6865,5.7561,133234,0
2013-04-23,5.7561,5.7908,5.6432,5.7039,58368,0
2013-04-24,5.8341,5.9384,5.6954,5.9296,105357,0
2013-04-25,5.9992,6.1121,5.9123,5.9904,133825,0
2013-04-26,6.0165,6.0339,5.6954,5.7734,88092,0
2013-04-29,5.8691,5.9123,5.73,5.7647,68029,0
2013-04-30,5.73,5.9123,5.5478,5.9123,112843,0
2013-05-01,5.7734,5.8691,5.6865,5.8255,71056,0
2013-05-02,5.8168,5.8603,5.7387,5.7734,62346,0
2013-05-03,5.6954,5.6954,5.4955,5.5563,77787,0
2013-05-06,5.5303,5.5651,5.3914,5.4695,63276,0
2013-05-07,5.3654,5.4088,5.3134,5.3567,56369,0
2013-05-08,5.5217,5.7734,5.5129,5.7387,73379,0
2013-05-09,5.7127,5.7908,5.5478,5.5998,41497,0
2013-05-10,5.4088,5.4955,5.3393,5.4955,63708,0
2013-05-13,5.4349,5.4349,5.2612,5.2872,246207,0
2013-05-14,5.2959,5.3567,5.2092,5.2698,107826,0
2013-05-15,5.3134,5.4002,5.2698,5.2872,81583,0
2013-05-16,5.2092,5.3134,5.1743,5.2092,61567,0
2013-05-17,5.183,5.183,5.0181,5.0529,115112,0
2013-05-20,4.94,5.1223,4.8704,5.1223,282959,0
2013-05-21,5.0008,5.0354,4.9226,4.9574,93025,0
2013-05-22,4.94,5.0008,4.3844,4.7577,456255,0
2013-05-23,4.8184,4.8966,4.7924,4.8444,61971,0
2013-05-24,4.8792,4.9226,4.7577,4.7924,67919,0
2013-05-28,4.7663,4.7663,4.445,4.445,173833,0
2013-05-29,4.4278,4.5841,4.3931,4.5752,106669,0
2013-05-30,4.7577,4.9052,4.7577,4.8531,143177,0
2013-05-31,5.0232,5.1824,4.979,5.0939,195606,0
2013-06-03,5.2004,5.3826,5.1658,5.348,79359,0
2013-06-04,5.461,5.4695,5.322,5.3826,93407,0
2013-06-05,5.3914,5.3914,5.1136,5.2178,165944,0
2013-06-06,5.1918,5.4434,5.1918,5.4088,77772,0
2013-06-07,5.3306,5.3826,5.2092,5.2266,50090,0
2013-06-10,5.2872,5.3047,5.2004,5.2785,29974,0
2013-06-11,5.1918,5.2092,5.0181,5.1136,52179,0
2013-06-12,5.1397,5.348,5.1223,5.2092,92360,0
2013-06-13,5.4002,5.6172,5.3742,5.5998,214327,0
2013-06-14,5.6432,5.6432,5.3914,5.4261,119536,0
2013-06-17,5.4175,5.5217,5.2959,5.322,116468,0
2013-06-18,5.2525,5.3393,5.1743,5.1743,83120,0
2013-06-19,5.1918,5.2178,4.9226,4.9661,179518,0
2013-06-20,4.7836,4.9486,4.7317,4.8271,133327,0
2013-06-21,4.8618,5.0789,4.8011,5.0094,412091,0
2013-06-24,4.8618,4.9226,4.7055,4.7836,117543,0
2013-06-25,4.7924,4.7924,4.5752,4.5927,73250,0
2013-06-26,4.4104,4.4191,4.2541,4.2714,145065,0
2013-06-27,4.4278,4.5231,4.3669,4.4364,91523,0
2013-06-28,4.4712,4.7144,4.4538,4.7144,98386,0
2013-07-01,4.9574,5.0354,4.7924,4.8531,113319,0
2013-07-02,5.0615,5.0875,4.6968,4.7403,93253,0
2013-07-03,4.749,4.7577,4.5059,4.558,119109,0
2013-07-05,4.5231,4.5841,4.4972,4.5752,31395,0
2013-07-08,4.5841,4.5841,4.3063,4.3063,92831,0
2013-07-09,4.3844,4.5059,4.3844,4.4278,26576,0
2013-07-10,4.4364,4.4885,4.3931,4.4278,25324,0
2013-07-11,4.6449,4.7055,4.5667,4.6968,131107,0
2013-07-12,4.6535,4.6708,4.5493,4.558,23871,0
2013-07-15,4.6015,4.6449,4.6015,4.6187,28809,0
2013-07-16,4.6883,4.7924,4.6708,4.7663,109609,0
2013-07-17,4.8011,4.8792,4.7403,4.7663,88711,0
2013-07-18,4.8271,4.8618,4.749,4.8011,25671,0
2013-07-19,4.8704,4.992,4.8444,4.9834,34963,0
2013-07-22,4.94,5.2785,4.94,5.1743,63660,0
2013-07-23,5.1743,5.2612,5.0267,5.2525,217171,0
2013-07-24,5.2439,5.2525,4.94,5.0094,58755,0
2013-07-25,5.0181,5.1743,5.0181,5.0963,61409,0
2013-07-26,5.0529,5.0615,4.8098,5.0354,57590,0
2013-07-29,4.9486,5.0875,4.94,5.0267,50298,0
2013-07-30,4.9226,4.992,4.7317,4.7663,68093,0
2013-07-31,4.6883,4.7751,4.5927,4.7055,51407,0
2013-08-01,4.7055,4.7144,4.4972,4.532,58539,0
2013-08-02,4.5231,4.5752,4.4712,4.4799,50643,0
2013-08-05,4.4799,4.5231,4.3844,4.4104,80960,0
2013-08-06,4.2714,4.445,4.2714,4.2887,116553,0
2013-08-07,4.2975,4.4972,4.2975,4.3496,74185,0
2013-08-08,4.2454,4.5841,4.2454,4.5231,107992,0
2013-08-09,4.5145,4.6968,4.445,4.6275,61517,0
2013-08-12,4.6621,4.8184,4.6449,4.7317,84957,0
2013-08-13,4.7228,4.7751,4.6449,4.7317,60003,0
2013-08-14,4.6883,4.8618,4.6883,4.8098,98836,0
2013-08-15,4.7144,5.2612,4.6883,5.2178,141740,0
2013-08-16,5.0963,5.2092,5.0181,5.1397,105263,0
2013-08-19,5.1049,5.1397,4.9486,4.9574,62283,0
2013-08-20,5.0354,5.183,5.0181,5.1223,71219,0
2013-08-21,4.9661,4.9661,4.7403,4.749,73373,0
2013-08-22,4.8184,4.94,4.7144,4.9226,34265,0
2013-08-23,4.8792,5.0354,4.7144,5.0267,98051,0
2013-08-26,5.0442,5.1136,4.9486,5.0442,95662,0
2013-08-27,5.2351,5.3654,4.9574,4.9747,132658,0
2013-08-28,5.3742,5.3826,5.0529,5.0875,137692,0
2013-08-29,5.2092,5.4002,5.1136,5.348,106327,0
2013-08-30,5.2266,5.3393,5.131,5.1658,65775,0
2013-09-03,5.1648,5.2355,5.0673,5.0764,88739,0
2013-09-04,5.032,5.1382,5.0232,5.1117,50749,0
2013-09-05,5.1205,5.6157,5.0497,5.6157,262732,0
2013-09-06,5.3826,5.3826,5.2439,5.2959,85587,0
2013-09-09,5.3306,5.4175,5.2872,5.322,122769,0
2013-09-10,5.2092,5.2092,4.8704,4.9834,103520,0
2013-09-11,5.0267,5.2266,4.9574,5.2092,52095,0
2013-09-12,4.992,5.0181,4.8704,4.888,48986,0
2013-09-13,4.8704,4.9834,4.8358,4.9486,71080,0
2013-09-16,4.9834,5.0354,4.8704,4.8966,34527,0
2013-09-17,5.0267,5.0875,4.9139,4.992,40550,0
2013-09-18,4.9834,5.5998,4.8618,5.5478,115576,0
2013-09-19,5.3742,5.5217,5.0181,5.1049,196189,0
2013-09-20,5.0851,5.1382,4.9614,4.9614,63247,0
2013-09-23,4.9661,5.0008,4.7403,4.7751,67025,0
2013-09-24,4.6449,4.8271,4.5407,4.7577,92374,0
2013-09-25,4.8704,5.1223,4.8444,4.9574,49564,0
2013-09-26,5.0094,5.0094,4.8011,4.8966,33850,0
2013-09-27,4.9173,5.0409,4.9173,4.9525,23444,0
2013-09-30,4.9226,4.9747,4.9052,4.9661,43624,0
2013-10-01,4.9311,4.9661,4.8184,4.8358,55567,0
2013-10-02,4.8618,4.9052,4.7751,4.7924,83995,0
2013-10-03,4.8464,4.9082,4.7844,4.811,23735,0
2013-10-04,4.8905,4.9173,4.8464,4.8728,30558,0
2013-10-07,4.8817,4.926,4.8817,4.8817,53933,0
2013-10-08,4.9348,4.9879,4.6872,4.7579,96423,0
2013-10-09,4.7757,4.9437,4.7757,4.926,45358,0
2013-10-10,4.8197,4.8464,4.7224,4.7579,45913,0
2013-10-11,4.811,4.8464,4.6694,4.6784,41782,0
2013-10-14,4.6784,4.7844,4.6784,4.6784,22795,0
2013-10-15,4.5987,4.7402,4.5633,4.696,28462,0
2013-10-16,4.6164,4.7048,4.5898,4.6694,51643,0
2013-10-17,4.7757,4.8728,4.7491,4.7933,42651,0
2013-10-18,4.7844,4.8374,4.7402,4.7757,23111,0
2013-10-21,4.7314,4.7402,4.6518,4.7138,35487,0
2013-10-22,4.4838,4.696,4.4838,4.5811,174305,0
2013-10-23,4.5633,4.6252,4.4926,4.5015,124192,0
2013-10-24,4.5987,4.6341,4.5545,4.5898,63405,0
2013-10-25,4.5545,4.6872,4.528,4.6607,50581,0
2013-10-28,4.5987,4.643,4.5103,4.6075,35741,0
2013-10-29,4.5633,4.6252,4.5103,4.5368,110880,0
2013-10-30,4.5633,4.5811,4.3688,4.4573,142965,0
2013-10-31,4.4218,4.4573,4.3422,4.3598,47265,0
2013-11-01,4.3422,4.3598,4.2804,4.2891,58078,0
2013-11-04,4.3864,4.4042,4.3333,4.3422,29513,0
2013-11-05,4.3333,4.3864,4.2627,4.3068,45647,0
2013-11-06,4.2714,4.3157,4.2451,4.2981,142478,0
2013-11-07,4.1035,4.1742,4.0682,4.0946,128035,0
2013-11-08,3.9265,4.0504,3.8735,4.0504,167769,0
2013-11-11,4.0151,4.1389,4.0062,4.1389,58851,0
2013-11-12,4.0238,4.3333,4.0238,4.1566,136154,0
2013-11-13,4.1035,4.1832,4.0946,4.1566,62057,0
2013-11-14,4.1654,4.2981,4.1654,4.2538,35232,0
2013-11-15,4.3422,4.3688,4.1654,4.1919,40185,0
2013-11-18,4.2627,4.2891,4.1566,4.1832,40332,0
2013-11-19,4.1654,4.1832,4.0857,4.0857,38692,0
2013-11-20,4.0592,4.0682,3.909,4.0238,47046,0
2013-11-21,3.9532,3.9797,3.8824,3.909,74581,0
2013-11-22,3.8824,3.9885,3.7586,3.8027,64439,0
2013-11-25,3.5906,3.6878,3.5198,3.6259,121582,0
2013-11-26,3.5817,3.6083,3.5374,3.5906,49496,0
2013-11-27,3.5729,3.5995,3.5462,3.5906,26625,0
2013-11-29,3.5285,3.7497,3.5198,3.6436,51647,0
2013-12-02,3.4755,3.5285,3.4225,3.4579,107080,0
2013-12-03,3.2015,3.2633,3.1837,3.1837,114550,0
2013-12-04,3.0245,3.0866,2.9626,3.0512,186567,0
2013-12-05,2.945,3.1042,2.945,3.0421,68738,0
2013-12-06,2.9715,3.0245,2.9538,2.998,85861,0
2013-12-09,3.0068,3.0775,2.9803,3.0334,75744,0
2013-12-10,3.06,3.1837,3.0157,3.1837,186990,0
2013-12-11,3.1219,3.1484,3.0512,3.0512,107501,0
2013-12-12,2.8831,2.9095,2.7946,2.9095,186653,0
2013-12-13,2.8389,2.945,2.8389,2.9274,160725,0
2013-12-16,2.9274,4.1123,2.9184,3.7409,1116212,0
2013-12-17,3.3872,3.4667,3.2899,3.3782,474772,0
2013-12-18,3.3517,3.6348,3.2987,3.4931,349679,0
2013-12-19,3.2899,3.3782,3.2368,3.2899,331135,0
2013-12-20,3.2279,3.2721,3.1395,3.1925,3039901,0
2013-12-23,3.1837,3.2721,3.1484,3.2279,146279,0
2013-12-24,3.2015,3.3164,3.1395,3.2987,36165,0
2013-12-26,3.3253,3.3872,3.2102,3.2279,71244,0
2013-12-27,3.2102,3.5021,3.166,3.3607,218284,0
2013-12-30,3.2456,3.2899,3.1925,3.2015,211685,0
2013-12-31,3.2633,3.2899,3.2015,3.2633,93528,0
2014-01-02,3.2368,3.343,3.2015,3.3164,211514,0
2014-01-03,3.343,3.4579,3.3253,3.4137,89167,0
2014-01-06,3.4931,3.5729,3.4931,3.5374,339553,0
2014-01-07,3.4931,3.5109,3.4049,3.4579,162202,0
2014-01-08,3.343,3.396,3.3164,3.3607,90939,0
2014-01-09,3.343,3.3607,3.281,3.2899,77952,0
2014-01-10,3.2721,3.3695,3.2191,3.3075,84764,0
2014-01-13,3.281,3.4579,3.2633,3.4225,137289,0
2014-01-14,3.4225,3.4492,3.3164,3.3342,63166,0
2014-01-15,3.2899,3.3607,3.2721,3.3342,52950,0
2014-01-16,3.3695,3.3872,3.3075,3.3872,100828,0
2014-01-17,3.3607,3.4579,3.3517,3.4225,151567,0
2014-01-21,3.4315,3.564,3.4315,3.5374,235333,0
2014-01-22,3.4401,3.4755,3.396,3.4049,120807,0
2014-01-23,3.4225,3.4667,3.3695,3.4492,152545,0
2014-01-24,3.4492,3.4492,3.3607,3.4401,67138,0
2014-01-27,3.4137,3.4401,3.3607,3.3695,76732,0
2014-01-28,3.3695,3.4225,3.3607,3.4137,116122,0
2014-01-29,3.4225,3.564,3.3782,3.5285,125589,0
2014-01-30,3.4492,3.4579,3.396,3.4315,72254,0
2014-01-31,3.4315,3.4492,3.3872,3.4049,57373,0
2014-02-03,3.3872,3.4401,3.3607,3.3607,57162,0
2014-02-04,3.3607,3.4755,3.3517,3.4579,89125,0
2014-02-05,3.4755,3.4931,3.3782,3.3782,60738,0
2014-02-06,3.4137,3.4667,3.3872,3.4137,92847,0
2014-02-07,3.4667,3.5198,3.4137,3.5198,151239,0
2014-02-10,3.5729,3.794,3.564,3.7674,306361,0
2014-02-11,3.7851,3.9355,3.7674,3.8558,264716,0
2014-02-12,3.6878,3.7586,3.5995,3.6348,195764,0
2014-02-13,3.564,3.7056,3.5021,3.7056,253917,0
2014-02-14,3.7497,3.8648,3.7233,3.8027,180122,0
2014-02-18,3.8027,3.8027,3.6613,3.6878,171105,0
2014-02-19,3.6348,3.6702,3.4755,3.5021,175879,0
2014-02-20,3.4667,3.5729,3.4049,3.5551,99763,0
2014-02-21,3.5109,3.5995,3.4579,3.5374,75914,0
2014-02-24,3.5906,3.6436,3.5551,3.5817,93278,0
2014-02-25,3.5462,3.5817,3.5109,3.5109,54372,0
2014-02-26,3.4667,3.4667,3.2899,3.343,234397,0
2014-02-27,3.3075,3.5021,3.2987,3.3253,161978,0
2014-02-28,3.3164,3.4315,3.2987,3.3253,141965,0
2014-03-03,3.4315,3.5462,3.396,3.4137,110550,0
2014-03-04,3.4225,3.4845,3.4225,3.4579,53059,0
2014-03-05,3.4845,3.5906,3.4401,3.5021,142312,0
2014-03-06,3.5374,3.6259,3.5109,3.5817,135467,0
2014-03-07,3.5198,3.5906,3.4931,3.564,60798,0
2014-03-10,3.5109,3.6171,3.5109,3.564,75338,0
2014-03-11,3.6436,3.7233,3.5995,3.6259,218653,0
2014-03-12,3.679,3.7586,3.6613,3.7586,165123,0
2014-03-13,3.7586,3.8735,3.7586,3.8558,120688,0
2014-03-14,3.8027,3.9001,3.7497,3.8115,83764,0
2014-03-17,3.8293,3.9442,3.7674,3.794,227148,0
2014-03-18,3.679,3.7409,3.6348,3.6436,111074,0
2014-03-19,3.5021,3.5021,3.4225,3.4315,192062,0
2014-03-20,3.4049,3.6171,3.4049,3.5462,249505,0
2014-03-21,3.5995,3.5995,3.3872,3.4931,843963,0
2014-03-24,3.5109,3.5109,3.3695,3.396,120838,0
2014-03-25,3.3872,3.4579,3.3872,3.4315,60977,0
2014-03-26,3.4315,3.4845,3.3253,3.3517,101993,0
2014-03-27,3.3164,3.4049,3.3164,3.3872,66002,0
2014-03-28,3.3782,3.4755,3.3782,3.4667,89468,0
2014-03-31,3.3782,3.4667,3.2191,3.2987,168590,0
2014-04-01,3.3342,3.3872,3.2015,3.2899,81527,0
2014-04-02,3.3075,3.3517,3.2987,3.343,123495,0
2014-04-03,3.2544,3.2544,3.1925,3.2456,76141,0
2014-04-04,3.2544,3.2544,3.175,3.2102,131704,0
2014-04-07,3.1219,3.1395,3.0512,3.0866,123311,0
2014-04-08,3.0421,3.0688,2.9891,3.0688,112124,0
2014-04-09,2.9891,3.0775,2.945,3.06,143366,0
2014-04-10,3.0245,3.0421,2.9626,2.9803,120857,0
2014-04-11,2.9008,2.9274,2.8211,2.8831,342286,0
2014-04-14,2.8831,2.9184,2.8476,2.8918,309561,0
2014-04-15,2.8741,2.9008,2.83,2.8831,119725,0
2014-04-16,2.8741,2.8741,2.8035,2.8211,160256,0
2014-04-17,2.83,2.8654,2.7504,2.768,163848,0
2014-04-21,2.8389,2.8565,2.6619,2.7416,98792,0
2014-04-22,2.8124,2.8389,2.7326,2.8389,94747,0
2014-04-23,2.83,2.9803,2.7859,2.8918,99916,0
2014-04-24,2.8211,2.8741,2.7946,2.8389,235156,0
2014-04-25,2.8476,2.8741,2.7946,2.8654,170216,0
2014-04-28,2.8654,2.8654,2.7946,2.8211,58369,0
2014-04-29,2.7946,2.8831,2.7592,2.8741,99142,0
2014-04-30,2.8124,2.8741,2.8035,2.8476,36362,0
2014-05-01,2.8211,2.8211,2.7416,2.7592,73712,0
2014-05-02,2.7504,2.8211,2.7416,2.8035,48727,0
2014-05-05,2.8211,2.8565,2.7859,2.83,46983,0
2014-05-06,2.83,2.9008,2.83,2.8476,54918,0
2014-05-07,2.8389,2.8476,2.7504,2.7859,143118,0
2014-05-08,2.8124,2.8389,2.7859,2.7946,31602,0
2014-05-09,2.768,2.768,2.6973,2.7061,61079,0
2014-05-12,2.7416,2.7592,2.6973,2.715,62470,0
2014-05-13,2.7326,2.8211,2.7061,2.7061,62965,0
2014-05-14,2.7326,2.7416,2.6795,2.6973,38435,0
2014-05-15,2.5382,2.6089,2.4143,2.4319,270748,0
2014-05-16,2.4319,2.4584,2.3966,2.4497,118403,0
2014-05-19,2.4584,2.4938,2.3966,2.4232,113318,0
2014-05-20,2.4409,2.4497,2.3878,2.4319,73517,0
2014-05-21,2.4497,2.485,2.3878,2.485,57419,0
2014-05-22,2.5115,2.5115,2.4319,2.4497,50129,0
2014-05-23,2.4409,2.4497,2.4319,2.4409,24773,0
2014-05-27,2.2993,2.37,2.2553,2.3083,150555,0
2014-05-28,2.3083,2.317,2.2198,2.264,145391,0
2014-05-29,2.2462,2.317,2.2375,2.2993,63084,0
2014-05-30,2.2993,2.2993,2.1313,2.2021,345637,0
2014-06-02,2.1313,2.2021,2.1136,2.1489,205040,0
2014-06-03,2.1225,2.1843,2.1225,2.1489,66316,0
2014-06-04,2.1402,2.1667,2.1225,2.1225,51017,0
2014-06-05,2.1667,2.2553,2.1489,2.2198,111259,0
2014-06-06,2.2109,2.2553,2.1578,2.2109,113122,0
2014-06-09,2.2109,2.2109,2.1402,2.1755,58492,0
2014-06-10,2.1843,2.2462,2.1843,2.2375,66213,0
2014-06-11,2.2553,2.2817,2.2375,2.2817,126079,0
2014-06-12,2.2729,2.4232,2.2462,2.4055,184857,0
2014-06-13,2.4319,2.5382,2.4055,2.5382,129796,0
2014-06-16,2.6002,3.0512,2.6002,2.6885,425983,0
2014-06-17,2.6089,2.8741,2.6002,2.8035,215377,0
2014-06-18,2.7592,3.0334,2.7592,2.9803,281939,0
2014-06-19,2.9095,2.945,2.8565,2.9095,359948,0
2014-06-20,2.8211,2.9008,2.6619,2.7769,1269573,0
2014-06-23,2.7504,2.7592,2.6885,2.715,110501,0
2014-06-24,2.6973,2.7504,2.4675,2.485,202546,0
2014-06-25,2.5469,2.6178,2.5205,2.6002,117099,0
2014-06-26,2.5382,2.6619,2.5028,2.6355,125872,0
2014-06-27,2.6442,2.6442,2.5205,2.5469,76965,0
2014-06-30,2.5647,2.6709,2.4938,2.6266,110217,0
2014-07-01,2.5382,2.6178,2.5382,2.5647,70122,0
2014-07-02,2.5382,2.6178,2.5115,2.5647,67507,0
2014-07-03,2.5735,2.6266,2.5559,2.6266,68209,0
2014-07-07,2.5559,2.6178,2.5293,2.5647,136056,0
2014-07-08,2.6089,2.8035,2.6089,2.768,193644,0
2014-07-09,2.7416,2.8918,2.6973,2.8918,133505,0
2014-07-10,2.7416,2.8124,2.6619,2.6795,210501,0
2014-07-11,2.7326,2.8565,2.6885,2.83,130000,0
2014-07-14,2.7504,2.8035,2.7061,2.715,102103,0
2014-07-15,2.7504,2.7592,2.5382,2.5469,184090,0
2014-07-16,2.6178,2.6355,2.5115,2.5205,92044,0
2014-07-17,2.5115,2.5293,2.2375,2.485,338065,0
2014-07-18,2.4497,2.485,2.4319,2.4584,69466,0
2014-07-21,2.4232,2.5028,2.3966,2.4497,118112,0
2014-07-22,2.4055,2.4762,2.317,2.317,139329,0
2014-07-23,2.3436,2.3436,2.264,2.2817,118128,0
2014-07-24,2.2993,2.2993,2.2375,2.264,85624,0
2014-07-25,2.3436,2.5028,2.326,2.4938,149163,0
2014-07-28,2.5028,2.5647,2.5028,2.5647,66180,0
2014-07-29,2.5293,2.5913,2.4938,2.5559,51725,0
2014-07-30,2.4675,2.5293,2.3966,2.5205,118824,0
2014-07-31,2.5028,2.5647,2.4584,2.5293,82695,0
2014-08-01,2.485,2.5559,2.4497,2.5382,65346,0
2014-08-04,2.5028,2.5205,2.4762,2.485,47751,0
2014-08-05,2.4584,2.4675,2.379,2.4409,61227,0
2014-08-06,2.4409,2.4938,2.3966,2.4938,102125,0
2014-08-07,2.4143,2.4584,2.3966,2.4497,31411,0
2014-08-08,2.4232,2.4938,2.4232,2.4497,37607,0
2014-08-11,2.4319,2.5115,2.4319,2.4584,31677,0
2014-08-12,2.4584,2.4938,2.4409,2.4584,32966,0
2014-08-13,2.4584,2.485,2.4497,2.4497,13416,0
2014-08-14,2.4497,2.4675,2.4055,2.4497,42059,0
2014-08-15,2.3878,2.4584,2.3525,2.4232,31303,0
2014-08-18,2.3613,2.4055,2.326,2.3878,52108,0
2014-08-19,2.379,2.379,2.3436,2.3525,51346,0
2014-08-20,2.3348,2.3348,2.2729,2.2993,61821,0
2014-08-21,2.2817,2.3083,2.2553,2.2729,98952,0
2014-08-22,2.2553,2.2906,2.2198,2.2553,46432,0
2014-08-25,2.2729,2.2993,2.2109,2.2198,112963,0
2014-08-26,2.2906,2.2993,2.2729,2.2817,40371,0
2014-08-27,2.3348,2.3436,2.2729,2.2906,105715,0
2014-08-28,2.3525,2.3966,2.3083,2.3878,120666,0
2014-08-29,2.3878,2.4143,2.379,2.4055,77509,0
2014-09-02,2.3878,2.3878,2.2553,2.2729,83358,0
2014-09-03,2.264,2.2993,2.2198,2.2462,84104,0
2014-09-04,2.326,2.37,2.2021,2.2553,235346,0
2014-09-05,2.2993,2.2993,2.2375,2.264,24621,0
2014-09-08,2.2553,2.2729,2.1933,2.2285,89571,0
2014-09-09,2.2462,2.2462,2.1755,2.1843,213189,0
2014-09-10,2.1755,2.2993,2.1667,2.1843,108765,0
2014-09-11,2.1489,2.1843,2.0958,2.1489,131550,0
2014-09-12,2.1225,2.1489,2.0958,2.1049,54248,0
2014-09-15,2.1667,2.6266,2.1667,2.5469,882404,0
2014-09-16,2.485,2.5913,2.3878,2.5559,404066,0
2014-09-17,2.4938,2.6266,2.4675,2.5469,556280,0
2014-09-18,2.4675,2.6002,2.4319,2.5824,371110,0
2014-09-19,2.6442,2.8035,2.6002,2.768,2879120,0
2014-09-22,2.7239,2.8654,2.6266,2.83,375772,0
2014-09-23,2.83,3.0421,2.8035,2.9715,432816,0
2014-09-24,2.9538,3.0068,2.8211,2.9626,198672,0
2014-09-25,2.9184,3.1837,2.8565,3.1572,515549,0
2014-09-26,3.166,3.2279,3.0245,3.166,391219,0
2014-09-29,3.166,3.2191,3.0775,3.166,154945,0
2014-09-30,3.0334,3.0953,2.9361,3.0068,152728,0
2014-10-01,2.9891,3.0775,2.9184,3.0334,130361,0
2014-10-02,3.0245,3.0245,2.9274,2.9538,71163,0
2014-10-03,2.8654,2.8741,2.6355,2.6795,192452,0
2014-10-06,2.6355,2.7504,2.5824,2.6973,144859,0
2014-10-07,2.7592,2.8654,2.6266,2.6619,138798,0
2014-10-08,2.6709,2.9095,2.4762,2.8741,179944,0
2014-10-09,2.8654,2.8918,2.6973,2.7592,78306,0
2014-10-10,2.7859,2.945,2.6973,2.7859,78408,0
2014-10-13,2.8035,2.9361,2.7326,2.8211,62826,0
2014-10-14,2.7061,2.9008,2.6973,2.8389,160164,0
2014-10-15,2.8741,2.9095,2.7061,2.7592,99995,0
2014-10-16,2.6795,2.8035,2.6355,2.6532,56134,0
2014-10-17,2.5469,2.6532,2.4762,2.5735,116255,0
2014-10-20,2.5382,2.5647,2.485,2.485,62155,0
2014-10-21,2.5382,2.5382,2.37,2.3878,98574,0
2014-10-22,2.4497,2.4584,2.1667,2.2021,125746,0
2014-10-23,2.317,2.6885,2.2109,2.5469,371604,0
2014-10-24,2.6619,2.768,2.5469,2.6089,96016,0
2014-10-27,2.6709,2.8124,2.5382,2.7859,129611,0
2014-10-28,2.7592,2.9626,2.7592,2.8565,93971,0
2014-10-29,2.7592,2.8741,2.5293,2.5913,84794,0
2014-10-30,2.5205,2.6266,2.4584,2.5735,109095,0
2014-10-31,2.485,2.5115,2.3436,2.4055,110966,0
2014-11-03,2.4143,2.5647,2.2462,2.4409,135241,0
2014-11-04,2.37,2.4584,2.2285,2.2285,92086,0
2014-11-05,2.2198,2.2375,2.0518,2.1225,192128,0
2014-11-06,2.1402,2.2817,2.0164,2.0429,267127,0
2014-11-07,2.1489,2.2817,2.034,2.2109,171637,0
2014-11-10,2.2021,2.2375,1.9899,2.0164,157529,0
2014-11-11,2.034,2.1667,1.9899,2.0958,197682,0
2014-11-12,2.1267,2.1445,1.9487,1.9843,145786,0
2014-11-13,2.0021,2.1179,1.9754,2.0021,63832,0
2014-11-14,1.9754,2.0911,1.922,2.0555,215226,0
2014-11-17,2.0021,2.1088,1.9487,2.0467,147761,0
2014-11-18,2.0733,2.2069,2.02,2.1001,214972,0
2014-11-19,2.1179,2.2602,2.011,2.02,173963,0
2014-11-20,2.0645,2.2334,2.0645,2.1001,207055,0
2014-11-21,2.1801,2.278,2.1535,2.2156,137068,0
2014-11-24,2.189,2.2246,2.1001,2.1088,72899,0
2014-11-25,2.0911,2.1978,2.0377,2.1535,61352,0
2014-11-26,2.0823,2.1535,1.9843,2.011,110374,0
2014-11-28,1.9843,2.011,1.8687,1.8687,125734,0
2014-12-01,1.8597,1.9398,1.8153,1.922,175262,0
2014-12-02,1.8864,1.8864,1.6907,1.6996,224750,0
2014-12-03,1.8331,1.8509,1.7263,1.8064,144962,0
2014-12-04,1.8153,1.842,1.6907,1.7086,158750,0
2014-12-05,1.753,1.7619,1.6018,1.6285,160332,0
2014-12-08,1.7263,1.7352,1.5394,1.6996,211156,0
2014-12-09,1.6996,1.7886,1.6729,1.7086,167525,0
2014-12-10,1.7797,1.7797,1.6552,1.7086,254937,0
2014-12-11,1.7352,1.7352,1.5662,1.6105,450638,0
2014-12-12,1.6729,1.6819,1.5572,1.6196,245331,0
2014-12-15,1.6196,1.6373,1.4859,1.5127,359548,0
2014-12-16,1.6105,1.6552,1.2012,1.4859,436271,0
2014-12-17,1.477,1.5394,1.3258,1.495,182632,0
2014-12-18,1.5394,1.6285,1.5394,1.5662,276612,0
2014-12-19,1.584,1.6196,1.4593,1.4593,5962806,0
2014-12-22,1.6018,1.6018,1.4148,1.4415,349851,0
2014-12-23,1.4326,1.4326,1.2279,1.2635,276974,0
2014-12-24,1.3436,1.3703,1.2902,1.2902,136229,0
2014-12-26,1.3792,1.4148,1.2992,1.3703,188379,0
2014-12-29,1.4059,1.4148,1.3258,1.3614,120063,0
2014-12-30,1.3881,1.4415,1.3881,1.4236,112430,0
2014-12-31,1.4059,1.4236,1.3703,1.3703,112159,0
2015-01-02,1.3792,1.4593,1.3436,1.4593,63935,0
2015-01-05,1.495,1.6018,1.4326,1.5572,246512,0
2015-01-06,1.6018,1.7263,1.4326,1.6105,252720,0
2015-01-07,1.6018,1.7619,1.5572,1.5662,103738,0
2015-01-08,1.6018,1.6285,1.5572,1.575,184912,0
2015-01-09,1.6018,1.6819,1.5928,1.6552,120916,0
2015-01-12,1.7175,1.7442,1.6552,1.6819,149620,0
2015-01-13,1.6996,1.7975,1.6996,1.7442,168573,0
2015-01-14,1.6907,1.7442,1.6196,1.6907,211643,0
2015-01-15,1.9843,2.2334,1.9754,2.02,540613,0
2015-01-16,2.0467,2.1356,2.0467,2.0733,203534,0
2015-01-20,2.3136,2.5361,2.2602,2.3758,430651,0
2015-01-21,2.5449,2.5628,2.3579,2.4292,278621,0
2015-01-22,2.5004,2.5004,2.3935,2.4026,146325,0
2015-01-23,2.3579,2.3579,2.2246,2.2334,119122,0
2015-01-26,2.2246,2.2334,2.0823,2.1535,133248,0
2015-01-27,2.1356,2.1978,2.0645,2.1622,76330,0
2015-01-28,2.1445,2.1712,2.0467,2.0823,63609,0
2015-01-29,1.9754,2.0377,1.9043,1.9487,99129,0
2015-01-30,2.0021,2.0733,1.9487,2.0645,92138,0
2015-02-02,2.0377,2.1445,1.9932,2.0555,104928,0
2015-02-03,2.1712,2.2069,1.9932,2.0911,139774,0
2015-02-04,2.1356,2.1356,2.0021,2.011,42376,0
2015-02-05,2.0911,2.1801,2.0021,2.1267,93831,0
2015-02-06,2.0377,2.0911,1.9754,1.9843,75762,0
2015-02-09,2.0021,2.0733,1.9843,2.0555,23847,0
2015-02-10,1.9843,1.9843,1.9398,1.9487,37054,0
2015-02-11,2.0021,2.0289,1.9131,2.011,60837,0
2015-02-12,2.0377,2.0733,1.922,1.931,38786,0
2015-02-13,2.0467,2.1001,1.922,2.02,108417,0
2015-02-17,1.922,1.931,1.8776,1.8864,47831,0
2015-02-18,1.922,1.9665,1.8509,1.922,71488,0
2015-02-19,1.9131,1.9487,1.8242,1.8687,100910,0
2015-02-20,1.8331,1.842,1.7797,1.7886,163818,0
2015-02-23,1.7619,1.8597,1.7352,1.7442,65919,0
2015-02-24,1.7709,1.7797,1.6996,1.7352,42719,0
2015-02-25,1.7619,1.8064,1.7442,1.7442,47035,0
2015-02-26,1.753,1.8064,1.753,1.753,19747,0
2015-02-27,1.7709,1.8331,1.7709,1.7797,65971,0
2015-03-02,1.8687,1.8687,1.6996,1.6996,91590,0
2015-03-03,1.7442,1.7442,1.6907,1.6996,54730,0
2015-03-04,1.6996,1.7263,1.6463,1.6552,99120,0
2015-03-05,1.6196,1.6729,1.6105,1.6196,56978,0
2015-03-06,1.6196,1.6285,1.5306,1.575,152051,0
2015-03-09,1.5662,1.575,1.4326,1.4593,135194,0
2015-03-10,1.4415,1.4682,1.3436,1.3792,227121,0
2015-03-11,1.3792,1.477,1.308,1.4415,173627,0
2015-03-12,1.5127,1.5127,1.3614,1.397,134519,0
2015-03-13,1.4236,1.4682,1.3436,1.4148,133395,0
2015-03-16,1.4236,1.477,1.4236,1.4236,127775,0
2015-03-17,1.4236,1.4236,1.3169,1.3525,203971,0
2015-03-18,1.3881,1.477,1.308,1.4415,231728,0
2015-03-19,1.5306,1.5306,1.4148,1.4236,123618,0
2015-03-20,1.5038,1.584,1.4059,1.4059,1704138,0
2015-03-23,1.5217,1.575,1.5127,1.5127,92827,0
2015-03-24,1.5572,1.5662,1.5038,1.5484,61922,0
2015-03-25,1.5662,1.5662,1.5127,1.5217,43829,0
2015-03-26,1.6285,1.6819,1.5038,1.5127,63159,0
2015-03-27,1.5306,1.575,1.5217,1.5306,51245,0
2015-03-30,1.495,1.495,1.477,1.477,64393,0
2015-03-31,1.5127,1.5394,1.4236,1.5394,251345,0
2015-04-01,1.5217,1.6018,1.5038,1.584,134856,0
2015-04-02,1.584,1.6196,1.5572,1.5572,38884,0
2015-04-06,1.575,1.6819,1.575,1.664,60910,0
2015-04-07,1.6907,1.7175,1.6552,1.6552,36121,0
2015-04-08,1.6552,1.664,1.6105,1.6285,22139,0
2015-04-09,1.6463,1.664,1.575,1.584,19828,0
2015-04-10,1.6907,1.7442,1.664,1.7086,103277,0
2015-04-13,1.7086,1.7086,1.575,1.6018,56190,0
2015-04-14,1.6463,1.6729,1.6196,1.6285,90018,0
2015-04-15,1.7619,1.8064,1.6996,1.7709,164015,0
2015-04-16,1.7709,1.8331,1.6819,1.6907,47573,0
2015-04-17,1.7886,1.8331,1.6996,1.6996,87432,0
2015-04-20,1.7352,1.7619,1.6196,1.6463,53120,0
2015-04-21,1.6907,1.7442,1.6907,1.7263,24897,0
2015-04-22,1.7797,1.7797,1.6463,1.6463,42877,0
2015-04-23,1.7263,1.7352,1.6196,1.664,36748,0
2015-04-24,1.664,1.664,1.6018,1.6285,71075,0
2015-04-27,1.6285,1.6285,1.5662,1.584,103503,0
2015-04-28,1.584,1.6463,1.584,1.6105,91521,0
2015-04-29,1.6018,1.6463,1.5662,1.6463,174638,0
2015-04-30,1.6018,1.6018,1.5572,1.5662,57763,0
2015-05-01,1.5572,1.5572,1.5217,1.5306,28657,0
2015-05-04,1.5572,1.584,1.5394,1.5394,28882,0
2015-05-05,1.575,1.6196,1.5662,1.5662,65743,0
2015-05-06,1.6018,1.6018,1.5662,1.584,134605,0
2015-05-07,1.5394,1.575,1.5306,1.575,121914,0
2015-05-08,1.575,1.6552,1.5572,1.6552,253193,0
2015-05-11,1.5662,1.6285,1.5484,1.6018,104176,0
2015-05-12,1.584,1.6373,1.575,1.6196,26259,0
2015-05-13,1.6996,1.7086,1.6463,1.6729,130829,0
2015-05-14,1.6729,1.7175,1.6729,1.6729,84061,0
2015-05-15,1.6729,1.7352,1.6729,1.7175,39137,0
2015-05-18,1.7619,1.7619,1.6907,1.6907,74098,0
2015-05-19,1.6819,1.6907,1.6196,1.6285,44676,0
2015-05-20,1.6285,1.6285,1.5662,1.5928,29032,0
2015-05-21,1.5928,1.5928,1.5394,1.5394,41582,0
2015-05-22,1.575,1.5928,1.5484,1.5572,23263,0
2015-05-26,1.5572,1.575,1.5306,1.5394,40428,0
2015-05-27,1.5217,1.5572,1.5127,1.5306,34612,0
2015-05-28,1.5038,1.5662,1.495,1.5572,51228,0
2015-05-29,1.584,1.584,1.5306,1.5572,30005,0
2015-06-01,1.584,1.6285,1.5662,1.6018,27629,0
2015-06-02,1.575,1.584,1.4503,1.4859,54362,0
2015-06-03,1.495,1.5662,1.495,1.5217,52818,0
2015-06-04,1.4859,1.4859,1.4503,1.4682,23151,0
2015-06-05,1.4682,1.495,1.4326,1.4326,69565,0
2015-06-08,1.4682,1.5394,1.4682,1.5394,22476,0
2015-06-09,1.5306,1.5662,1.5217,1.5394,21211,0
2015-06-10,1.5572,1.584,1.495,1.5038,43493,0
2015-06-11,1.495,1.5038,1.4415,1.4503,27852,0
2015-06-12,1.477,1.4859,1.4236,1.4236,38209,0
2015-06-15,1.4593,1.477,1.4236,1.4236,46300,0
2015-06-16,1.4236,1.4593,1.3792,1.4236,51134,0
2015-06-17,1.495,1.5127,1.4148,1.495,67653,0
2015-06-18,1.5572,1.5928,1.5038,1.5572,103503,0
2015-06-19,1.6018,1.6996,1.584,1.6996,559093,0
2015-06-22,1.6373,1.7175,1.6373,1.6729,54842,0
2015-06-23,1.6373,1.664,1.6105,1.664,37255,0
2015-06-24,1.6285,1.6907,1.6018,1.6819,22363,0
2015-06-25,1.6819,1.6907,1.6196,1.6907,29106,0
2015-06-26,1.6729,1.6819,1.6196,1.6196,47649,0
2015-06-29,1.6196,1.6729,1.5928,1.6285,21464,0
2015-06-30,1.6018,1.6552,1.6018,1.6463,12318,0
2015-07-01,1.664,1.664,1.584,1.5928,40683,0
2015-07-02,1.6196,1.6196,1.5484,1.584,52932,0
2015-07-06,1.584,1.6018,1.5484,1.6018,8541,0
2015-07-07,1.575,1.5928,1.5127,1.5662,71136,0
2015-07-08,1.5484,1.584,1.5306,1.575,41582,0
2015-07-09,1.6018,1.6018,1.4415,1.5038,88556,0
2015-07-10,1.4682,1.5127,1.4415,1.4682,28769,0
2015-07-13,1.5217,1.5306,1.4682,1.5127,29782,0
2015-07-14,1.5394,1.5394,1.5127,1.5217,11989,0
2015-07-15,1.5306,1.5306,1.477,1.5038,13905,0
2015-07-16,1.495,1.495,1.4682,1.4682,22252,0
2015-07-17,1.5038,1.5306,1.4326,1.4415,60685,0
2015-07-20,1.3881,1.4326,1.2902,1.2902,203859,0
2015-07-21,1.3436,1.3614,1.2992,1.308,90916,0
2015-07-22,1.2546,1.3169,1.2101,1.2191,84735,0
2015-07-23,1.2725,1.2813,1.1479,1.1479,109010,0
2015-07-24,1.1389,1.2101,1.0945,1.1835,103952,0
2015-07-27,1.1479,1.1657,1.1033,1.1124,83949,0
2015-07-28,1.0856,1.1211,1.0856,1.1033,34612,0
2015-07-29,1.0856,1.1567,1.0767,1.1124,32927,0
2015-07-30,1.0677,1.1124,1.0234,1.0677,57539,0
2015-07-31,1.1033,1.1389,1.0767,1.1301,69900,0
2015-08-03,1.0945,1.0945,1.0055,1.0234,111017,0
2015-08-04,1.0677,1.1033,1.0234,1.0234,103277,0
2015-08-05,1.0321,1.0677,0.9787,0.9878,106537,0
2015-08-06,0.9878,1.0411,0.9787,1.0055,65527,0
2015-08-07,1.0055,1.0321,0.9878,0.9966,73272,0
2015-08-10,0.9878,1.05,0.9787,1.0234,94963,0
2015-08-11,1.0677,1.1389,1.0411,1.1124,161360,0
2015-08-12,1.1479,1.2012,1.1033,1.1033,343772,0
2015-08-13,1.0856,1.1033,0.9966,1.0055,155760,0
2015-08-14,1.0321,1.0589,0.9966,1.0055,93388,0
2015-08-17,1.0234,1.0677,1.0143,1.0411,145307,0
2015-08-18,1.0767,1.0856,1.0411,1.0411,186103,0
2015-08-19,1.0945,1.1124,1.0411,1.0677,244090,0
2015-08-20,1.1301,1.2101,1.1211,1.1301,344445,0
2015-08-21,1.2369,1.2458,1.1567,1.1835,193295,0
2015-08-24,1.2279,1.2546,1.0411,1.0677,251646,0
2015-08-25,1.1479,1.1479,1.0767,1.0767,60910,0
2015-08-26,1.0677,1.0945,1.0143,1.0143,107998,0
2015-08-27,1.0321,1.1033,1.0143,1.0321,89119,0
2015-08-28,1.0767,1.1657,1.0589,1.1567,145195,0
2015-08-31,1.1567,1.1567,1.0677,1.0856,108559,0
2015-09-01,1.2902,1.3525,1.2635,1.2813,251395,0
2015-09-02,1.3703,1.4148,1.2992,1.308,117325,0
2015-09-03,1.3614,1.3614,1.2813,1.2813,73609,0
2015-09-04,1.3347,1.3703,1.2902,1.3169,97209,0
2015-09-08,1.4059,1.4503,1.397,1.4059,125978,0
2015-09-09,1.4415,1.4593,1.308,1.3169,168458,0
2015-09-10,1.397,1.4148,1.1745,1.2546,234694,0
2015-09-11,1.3258,1.3436,1.2458,1.2458,184641,0
2015-09-14,1.3169,1.3258,1.1567,1.2012,372878,0
2015-09-15,1.2191,1.2546,1.1745,1.1745,133508,0
2015-09-16,1.2458,1.2725,1.1745,1.1745,229818,0
2015-09-17,1.2279,1.2546,1.1657,1.2369,196636,0
2015-09-18,1.3169,1.4859,1.2191,1.2191,6602804,0
2015-09-21,1.2279,1.2546,1.1033,1.1124,385242,0
2015-09-22,1.1301,1.1567,1.0945,1.1301,120247,0
2015-09-23,1.2101,1.2101,1.0767,1.0945,163385,0
2015-09-24,1.1124,1.1567,1.0856,1.1301,135658,0
2015-09-25,1.2101,1.2458,1.1745,1.2012,129801,0
2015-09-28,1.2369,1.2546,1.1211,1.1657,148186,0
2015-09-29,1.2191,1.308,1.1923,1.1923,120585,0
2015-09-30,1.2546,1.3258,1.2012,1.3258,122158,0
2015-10-01,1.3347,1.3614,1.2458,1.2546,53156,0
2015-10-02,1.3347,1.397,1.308,1.308,65743,0
2015-10-05,1.4059,1.5127,1.3792,1.3881,150144,0
2015-10-06,1.5662,1.575,1.4326,1.4682,145533,0
2015-10-07,1.4568,1.4937,1.4291,1.4844,53392,0
2015-10-08,1.4659,1.5397,1.4659,1.5028,42516,0
2015-10-09,1.5489,1.5858,1.4383,1.5121,73644,0
2015-10-12,1.6319,1.6689,1.5397,1.5674,128307,0
2015-10-13,1.5674,1.6042,1.5674,1.5858,23102,0
2015-10-14,1.6319,1.678,1.6135,1.6689,38721,0
2015-10-15,1.6689,1.7057,1.6135,1.6966,103363,0
2015-10-16,1.6597,1.6597,1.5766,1.5858,78526,0
2015-10-19,1.5766,1.5952,1.5397,1.5489,67414,0
2015-10-20,1.5858,1.6319,1.5766,1.5858,38612,0
2015-10-21,1.5952,1.5952,1.5306,1.5306,35249,0
2015-10-22,1.4659,1.5214,1.4383,1.5121,72777,0
2015-10-23,1.5306,1.5582,1.5028,1.5582,38179,0
2015-10-26,1.5121,1.5397,1.4752,1.4844,108134,0
2015-10-27,1.4568,1.5397,1.4568,1.4752,37310,0
2015-10-28,1.5214,1.5858,1.4476,1.4752,152277,0
2015-10-29,1.4844,1.4844,1.383,1.383,76355,0
2015-10-30,1.4383,1.4752,1.3923,1.4199,39588,0
2015-11-02,1.4291,1.4844,1.4014,1.4291,38304,0
2015-11-03,1.4383,1.4659,1.4199,1.4383,51159,0
2015-11-04,1.4937,1.5121,1.4291,1.4291,44064,0
2015-11-05,1.4752,1.4844,1.4014,1.4107,95119,0
2015-11-06,1.4107,1.4476,1.4014,1.4014,42841,0
2015-11-09,1.4476,1.4568,1.4199,1.4476,50212,0
2015-11-10,1.4752,1.5397,1.4752,1.5306,88720,0
2015-11-11,1.5489,1.5858,1.5214,1.5306,26789,0
2015-11-12,1.4568,1.4752,1.4107,1.4199,38938,0
2015-11-13,1.4383,1.5028,1.4199,1.4568,23427,0
2015-11-16,1.4476,1.4844,1.4107,1.4199,149350,0
2015-11-17,1.4107,1.4568,1.3645,1.3739,71691,0
2015-11-18,1.3462,1.4014,1.3368,1.383,13340,0
2015-11-19,1.4383,1.5214,1.4291,1.4937,84598,0
2015-11-20,1.5214,1.5214,1.4383,1.4383,20824,0
2015-11-23,1.4568,1.4844,1.4568,1.4659,41106,0
2015-11-24,1.5214,1.5766,1.5028,1.5306,145228,0
2015-11-25,1.5397,1.5397,1.4568,1.4937,50868,0
2015-11-27,1.4476,1.4476,1.3462,1.3923,60303,0
2015-11-30,1.4199,1.4199,1.3739,1.4014,35900,0
2015-12-01,1.4199,1.4199,1.383,1.3923,16513,0
2015-12-02,1.3645,1.383,1.3,1.3185,30090,0
2015-12-03,1.3185,1.3462,1.3093,1.3368,29953,0
2015-12-04,1.3185,1.4014,1.3185,1.383,22343,0
2015-12-07,1.3923,1.3923,1.2539,1.2908,59002,0
2015-12-08,1.2448,1.2815,1.2448,1.2539,31567,0
2015-12-09,1.2448,1.2908,1.2355,1.2815,139262,0
2015-12-10,1.2815,1.383,1.2815,1.3462,185575,0
2015-12-11,1.383,1.4383,1.3368,1.3923,326787,0
2015-12-14,1.4107,1.4383,1.3553,1.3923,31285,0
2015-12-15,1.3645,1.3923,1.3185,1.3645,33189,0
2015-12-16,1.3645,1.4199,1.3645,1.4014,46962,0
2015-12-17,1.3645,1.383,1.3368,1.3553,68112,0
2015-12-18,1.3368,1.3553,1.3,1.3553,46420,0
2015-12-21,1.3645,1.4107,1.3645,1.3645,102278,0
2015-12-22,1.3739,1.4107,1.3739,1.4014,53167,0
2015-12-23,1.383,1.4291,1.383,1.4291,35249,0
2015-12-24,1.4107,1.4752,1.4014,1.4383,27446,0
2015-12-28,1.4568,1.4937,1.4383,1.4383,47249,0
2015-12-29,1.4568,1.4844,1.4383,1.4844,42322,0
2015-12-30,1.4937,1.5214,1.4752,1.4844,40424,0
2015-12-31,1.4752,1.5028,1.4659,1.4752,52352,0
2016-01-04,1.5489,1.5886,1.5214,1.5674,105532,0
2016-01-05,1.6872,1.9362,1.6872,1.798,527326,0
2016-01-06,1.7887,1.8625,1.7795,1.798,134224,0
2016-01-07,1.8717,1.9178,1.8081,1.8809,167172,0
2016-01-08,1.7887,1.8071,1.7471,1.7703,86841,0
2016-01-11,1.8625,1.9085,1.8163,1.8441,158037,0
2016-01-12,1.8625,1.8625,1.8255,1.8441,73810,0
2016-01-13,1.8347,2.1759,1.8347,2.093,456868,0
2016-01-14,2.0561,2.0654,1.8082,1.9085,321435,0
2016-01-15,2.0836,2.1391,2.0284,2.093,342605,0
2016-01-19,2.1667,2.1667,2.0376,2.0654,258134,0
2016-01-20,2.1945,2.2682,2.1945,2.2589,347838,0
2016-01-21,2.2865,2.3143,2.2589,2.3143,253202,0
2016-01-22,2.2036,2.305,2.1482,2.2128,190855,0
2016-01-25,2.2589,2.4231,2.2589,2.3972,238276,0
2016-01-26,2.5632,3.1626,2.5632,2.7291,678884,0
2016-01-27,2.6922,2.8122,2.6184,2.7752,378056,0
2016-01-28,2.6001,2.7935,2.5172,2.7107,262888,0
2016-01-29,2.5909,2.6277,2.5078,2.5816,291327,0
2016-02-01,2.6184,2.7845,2.6093,2.7661,261378,0
2016-02-02,2.7384,2.9505,2.7384,2.9227,535702,0
2016-02-03,2.9042,3.0334,2.9042,3.015,449455,0
2016-02-04,3.0242,3.1349,2.9411,3.0334,428798,0
2016-02-05,2.9042,3.0685,2.7937,3.0611,312943,0
2016-02-08,3.0519,3.7156,3.0425,3.5866,1120903,0
2016-02-09,3.4299,3.4667,3.0899,3.1071,741694,0
2016-02-10,3.0519,3.0519,2.849,2.9688,531520,0
2016-02-11,3.2363,3.2454,3.0425,3.0795,625482,0
2016-02-12,3.0519,3.1716,2.9965,3.144,258643,0
2016-02-16,3.2086,3.3192,2.8767,2.9136,677395,0
2016-02-17,2.9042,3.1532,2.8398,3.144,380635,0
2016-02-18,3.015,3.3192,2.978,3.2178,522395,0
2016-02-19,3.2731,3.3377,3.1809,3.227,304286,0
2016-02-22,3.0702,3.0888,2.8767,2.9965,486501,0
2016-02-23,3.1071,3.144,3.0519,3.0702,221169,0
2016-02-24,3.19,3.1994,2.9597,3.0611,600643,0
2016-02-25,3.0425,3.1532,3.0066,3.0888,324815,0
2016-02-26,2.9965,3.0795,2.9505,3.015,216182,0
2016-02-29,3.144,3.1626,3.0702,3.0888,395285,0
2016-03-01,3.227,3.2545,3.1163,3.1349,329159,0
2016-03-02,3.2178,3.3099,3.19,3.227,489380,0
2016-03-03,3.2546,3.7433,3.2464,3.6511,771731,0
2016-03-04,3.6511,3.7027,3.439,3.522,733483,0
2016-03-07,3.5404,3.6973,3.5037,3.559,504526,0
2016-03-08,3.7526,3.7617,3.5497,3.6419,496521,0
2016-03-09,3.6142,3.6788,3.2731,3.605,495944,0
2016-03-10,3.688,3.8263,3.5452,3.5866,696294,0
2016-03-11,3.605,3.6419,3.439,3.5037,200617,0
2016-03-14,3.5866,3.6235,3.4115,3.439,320861,0
2016-03-15,3.3469,3.4022,3.2824,3.3929,253243,0
2016-03-16,3.3622,3.6712,3.3059,3.6243,426950,0
2016-03-17,3.7274,3.793,3.615,3.6525,486128,0
2016-03-18,3.7087,3.8304,3.69,3.7462,344282,0
2016-03-21,3.6899,3.793,3.6712,3.7367,253020,0
2016-03-22,3.8398,3.8398,3.7087,3.7462,303677,0
2016-03-23,3.6805,3.8304,3.5307,3.6899,405494,0
2016-03-24,3.6525,3.718,3.5121,3.5307,226750,0
2016-03-28,3.54,3.5589,3.3247,3.5307,386456,0
2016-03-29,3.6618,3.8398,3.6337,3.7367,593734,0
2016-03-30,3.7367,3.7462,3.5775,3.7462,367257,0
2016-03-31,3.7462,3.7742,3.6993,3.7367,265816,0
2016-04-01,3.6525,3.793,3.6431,3.7367,430272,0
2016-04-04,3.7462,3.7647,3.6712,3.6993,221957,0
2016-04-05,3.7648,3.793,3.718,3.7274,187768,0
2016-04-06,3.718,3.7367,3.6712,3.7274,161550,0
2016-04-07,3.7462,3.793,3.6431,3.6525,549141,0
2016-04-08,3.6337,4.0177,3.6337,3.9709,596328,0
2016-04-11,4.0552,4.1208,3.9803,4.1113,804387,0
2016-04-12,4.1394,4.205,4.0926,4.205,345124,0
2016-04-13,4.2144,4.3081,4.102,4.2425,1210165,0
2016-04-14,4.2893,4.2987,4.102,4.1676,421735,0
2016-04-15,4.102,4.1442,3.9615,4.1302,318621,0
2016-04-18,4.2238,4.2987,4.2238,4.2799,440937,0
2016-04-19,4.2987,4.3549,4.2331,4.2519,589727,0
2016-04-20,4.2331,4.2611,4.0365,4.0645,555427,0
2016-04-21,4.3081,4.3081,4.0739,4.1394,496996,0
2016-04-22,4.2238,4.3267,4.1394,4.205,230690,0
2016-04-25,4.205,4.3175,4.1676,4.2612,271532,0
2016-04-26,4.2612,4.2612,4.1582,4.1862,189546,0
2016-04-27,4.2519,4.2987,4.1793,4.2799,151131,0
2016-04-28,4.3267,4.6826,4.3175,4.6546,668053,0
2016-04-29,4.9169,5.1415,4.8887,5.0666,771161,0
2016-05-02,5.179,5.1858,4.9637,5.1134,599811,0
2016-05-03,5.0666,5.1228,4.6077,4.7389,861961,0
2016-05-04,4.5984,4.6546,4.2707,4.4111,1138536,0
2016-05-05,4.6733,4.7201,4.5141,4.6452,410380,0
2016-05-06,4.8044,4.9448,4.7575,4.8606,442383,0
2016-05-09,4.8044,4.8044,4.5422,4.6265,357976,0
2016-05-10,4.6265,5.0385,4.6265,5.0198,613650,0
2016-05-11,5.1602,5.2446,5.0105,5.1978,842333,0
2016-05-12,5.1978,5.5442,5.1243,5.4412,831308,0
2016-05-13,5.3851,5.4319,5.2914,5.3383,486998,0
2016-05-16,5.4974,5.666,5.46,5.5724,694932,0
2016-05-17,5.4881,5.5817,5.4038,5.5161,448092,0
2016-05-18,5.3383,5.3569,4.87,4.9355,844362,0
2016-05-19,4.8044,4.9637,4.589,4.898,649462,0
2016-05-20,4.9637,5.1134,4.8044,5.1041,423566,0
2016-05-23,4.8325,5.0105,4.7295,4.8512,976698,0
2016-05-24,4.7295,4.7763,4.3735,4.3829,936311,0
2016-05-25,4.3405,4.6045,4.2428,4.5458,748116,0
2016-05-26,4.6338,4.6749,4.4285,4.4578,373544,0
2016-05-27,4.4578,4.5165,4.3796,4.4285,333424,0
2016-05-31,4.36,4.5732,4.2819,4.5068,297063,0
2016-06-01,4.5068,4.6045,4.3992,4.4969,175556,0
2016-06-02,4.4285,4.4872,4.3503,4.3796,307661,0
2016-06-03,4.5849,5.0052,4.5458,5.0052,655418,0
2016-06-06,5.0052,5.0052,4.8322,4.976,365021,0
2016-06-07,4.888,4.976,4.8098,4.8391,274616,0
2016-06-08,4.9857,5.191,4.9075,5.1617,513368,0
2016-06-09,5.1226,5.1617,4.9744,5.1617,339003,0
2016-06-10,5.2106,5.3621,5.0933,5.152,346575,0
2016-06-13,5.279,5.279,4.9564,5.0737,358681,0
2016-06-14,5.1324,5.1812,4.8391,4.9466,349016,0
2016-06-15,4.9955,5.2888,4.976,5.2497,455507,0
2016-06-16,5.4257,5.4746,5.1226,5.2301,488969,0
2016-06-17,5.2301,5.279,5.0297,5.191,290117,0
2016-06-20,5.0932,5.3377,4.9174,5.3181,334831,0
2016-06-21,5.0932,5.1226,4.9369,4.9662,282751,0
2016-06-22,4.8977,5.0249,4.7902,5.0052,390764,0
2016-06-23,4.976,5.0444,4.888,5.0052,202448,0
2016-06-24,5.367,5.3963,5.0542,5.3572,710329,0
2016-06-27,5.4746,5.5233,5.279,5.4158,605099,0
2016-06-28,5.1715,5.406,5.0249,5.3377,283198,0
2016-06-29,5.3181,5.6671,5.3181,5.5723,435681,0
2016-06-30,5.6701,5.7678,5.4843,5.7678,464215,0
2016-07-01,5.8655,6.325,5.8558,6.3153,727734,0
2016-07-05,6.2859,7.1169,6.2761,6.9702,1092331,0
2016-07-06,7.0876,7.9088,7.0681,7.8794,1512165,0
2016-07-07,7.6545,8.0994,7.1462,7.9576,1422952,0
2016-07-08,7.899,8.6028,7.5764,8.554,1191035,0
2016-07-11,8.2607,8.8277,8.0651,8.6224,1366155,0
2016-07-12,8.2118,8.3487,7.2049,7.4004,2375155,0
2016-07-13,7.2831,7.8208,7.2635,7.6839,944683,0
2016-07-14,7.2439,7.5665,7.0093,7.3613,846534,0
2016-07-15,7.1364,7.4199,7.0876,7.2635,454894,0
2016-07-18,7.2049,7.6057,7.1853,7.3808,676407,0
2016-07-19,7.3907,7.5373,7.2928,7.3907,494738,0
2016-07-20,7.1364,7.1364,6.7454,6.9018,941844,0
2016-07-21,6.9018,7.3124,6.8627,7.0973,491254,0
2016-07-22,6.9018,7.2294,6.853,7.1756,334391,0
2016-07-25,7.0387,7.1169,6.7454,6.8822,587840,0
2016-07-26,7.1169,7.3319,7.0876,7.3319,551951,0
2016-07-27,7.5079,8.202,7.5079,8.1922,1156986,0
2016-07-28,8.075,8.1239,7.6937,7.9576,811654,0
2016-07-29,8.0359,8.2997,7.9185,8.114,654818,0
2016-08-01,8.1434,8.4659,8.0651,8.4562,555887,0
2016-08-02,8.4562,8.8955,8.3193,8.4562,1514604,0
2016-08-03,8.3096,8.3096,7.8403,7.987,946044,0
2016-08-04,8.1629,8.4757,8.0509,8.4465,678427,0
2016-08-05,8.1434,8.3976,7.9967,8.2705,587783,0
2016-08-08,8.0945,8.2509,7.9185,8.1629,486334,0
2016-08-09,8.2118,8.3291,8.1825,8.2607,418693,0
2016-08-10,8.4073,8.6028,8.3291,8.4757,576727,0
2016-08-11,8.3682,8.6028,8.3097,8.3585,376933,0
2016-08-12,8.5051,8.575,8.2607,8.3291,429252,0
2016-08-15,8.2705,8.3408,8.075,8.1531,410286,0
2016-08-16,8.1531,8.1629,7.8696,7.8891,527982,0
2016-08-17,7.987,8.026,7.6448,7.9674,481011,0
2016-08-18,8.0456,8.2216,7.9771,8.1336,386774,0
2016-08-19,7.8208,7.9674,7.723,7.8599,268786,0
2016-08-22,6.6085,6.6466,5.9829,6.5695,2454882,0
2016-08-23,6.5304,6.5695,6.3739,6.4326,1000604,0
2016-08-24,6.3739,6.413,5.7384,5.8655,1298313,0
2016-08-25,5.846,6.188,5.8265,6.0122,348792,0
2016-08-26,6.1881,6.501,6.0122,6.149,640647,0
2016-08-29,5.9633,6.0318,5.8167,5.8363,426814,0
2016-08-30,5.7189,5.7189,5.3572,5.3963,948121,0
2016-08-31,5.0835,5.24,4.9515,5.0932,961828,0
2016-09-01,4.9564,5.1812,4.8977,5.064,748918,0
2016-09-02,5.2986,5.3815,5.1617,5.3475,774357,0
2016-09-06,5.4452,5.758,5.367,5.758,671029,0
2016-09-07,5.6603,5.6603,5.4276,5.5137,480305,0
2016-09-08,5.4746,5.5273,5.1911,5.2888,696570,0
2016-09-09,5.2497,5.2888,5.0737,5.0835,442324,0
2016-09-12,5.0151,5.24,4.9466,5.1812,397937,0
2016-09-13,5.1715,5.2008,4.9271,4.976,267843,0
2016-09-14,4.9857,5.1617,4.9564,4.9857,236889,0
2016-09-15,4.888,5.0542,4.8586,4.8586,494927,0
2016-09-16,4.8294,4.8684,4.7609,4.8684,322206,0
2016-09-19,5.0052,5.0737,4.9271,4.9857,296477,0
2016-09-20,4.9564,4.9954,4.888,4.9369,234734,0
2016-09-21,5.1617,5.4257,5.0834,5.3963,464436,0
2016-09-22,5.5527,5.6016,5.0249,5.1128,466073,0
2016-09-23,5.1617,5.2595,4.9613,4.9955,197872,0
2016-09-26,5.0932,5.2035,4.9174,4.9271,215138,0
2016-09-27,4.9857,4.9955,4.7462,4.7805,925267,0
2016-09-28,4.7609,4.888,4.6338,4.8391,517038,0
2016-09-29,4.7902,4.9564,4.7218,4.9564,252128,0
2016-09-30,4.976,5.0737,4.7853,4.8391,402756,0
2016-10-03,4.8294,4.8391,4.6143,4.6729,212967,0
2016-10-04,4.4969,4.5577,4.3112,4.4089,556945,0
2016-10-05,4.4969,4.536,4.3503,4.4774,305660,0
2016-10-06,4.3308,4.4969,4.2037,4.3308,389185,0
2016-10-07,4.448,4.4969,4.1939,4.3112,308532,0
2016-10-10,4.4774,4.5654,4.4089,4.4188,249102,0
2016-10-11,4.4089,4.5751,4.36,4.4188,378603,0
2016-10-12,4.3847,4.7319,4.3756,4.6327,301936,0
2016-10-13,4.603,4.7518,4.5236,4.603,227634,0
2016-10-14,4.5732,4.6228,4.4641,4.4641,153930,0
2016-10-17,4.5534,4.6327,4.4641,4.5633,188111,0
2016-10-18,4.6823,4.7915,4.603,4.7915,325526,0
2016-10-19,4.97,5.0791,4.8807,5.0295,490849,0
2016-10-20,5.1982,5.2478,5.0494,5.1684,361971,0
2016-10-21,5.1982,5.2587,5.0891,5.1188,369511,0
2016-10-24,5.1784,5.1784,4.7617,4.8708,296671,0
2016-10-25,4.9601,5.1486,4.8609,5.1089,365931,0
2016-10-26,5.0395,5.1486,4.8222,4.851,265999,0
2016-10-27,4.8411,4.8907,4.6625,4.7319,156752,0
2016-10-28,4.6625,4.9899,4.6284,4.8708,237493,0
2016-10-31,4.7716,5.1486,4.7716,5.1288,212929,0
2016-11-01,5.0891,5.2875,5.0692,5.1585,498283,0
2016-11-02,5.1883,5.2577,4.8609,4.9105,600397,0
2016-11-03,4.9105,5.1536,4.9006,5.1288,389779,0
2016-11-04,5.1089,5.3272,5.0891,5.2577,457237,0
2016-11-07,4.9601,5.0385,4.727,4.8807,415211,0
2016-11-08,4.9403,4.9998,4.8113,4.8807,350895,0
2016-11-09,5.2577,5.2776,4.8014,4.8907,390384,0
2016-11-10,4.8807,4.8807,4.5534,4.5831,473451,0
2016-11-11,4.3931,4.4144,3.8391,3.8986,1337562,0
2016-11-14,3.8391,4.1169,3.6705,4.0673,545208,0
2016-11-15,3.9681,4.2756,3.8788,4.2756,447901,0
2016-11-16,4.2657,4.4145,4.1764,4.3947,510853,0
2016-11-17,4.4343,4.5633,4.2459,4.355,389283,0
2016-11-18,4.2062,4.3054,4.1241,4.2359,289699,0
2016-11-21,4.1963,4.2955,4.1367,4.1963,256907,0
2016-11-22,4.1268,4.2756,3.9681,4.226,344175,0
2016-11-23,3.9383,4.2161,3.8788,4.1367,424870,0
2016-11-25,4.0772,4.2855,4.0673,4.2161,145541,0
2016-11-28,4.1863,4.4343,4.1566,4.4244,473356,0
2016-11-29,4.2955,4.6625,4.2855,4.603,476666,0
2016-11-30,4.3748,4.5335,4.0871,4.474,579428,0
2016-12-01,4.2459,4.7815,4.2459,4.6923,631493,0
2016-12-02,4.2558,4.5931,4.2558,4.4839,833590,0
2016-12-05,4.4145,4.5153,4.2558,4.355,476066,0
2016-12-06,4.2855,4.3748,4.1764,4.226,369239,0
2016-12-07,4.2657,4.4145,4.226,4.2459,334709,0
2016-12-08,4.226,4.2955,4.1566,4.1863,253662,0
2016-12-09,4.1665,4.1665,3.9383,4.0276,707122,0
2016-12-12,4.0574,4.5931,3.9681,4.3947,1870629,0
2016-12-13,4.474,4.6427,4.4443,4.5633,1100207,0
2016-12-14,4.603,4.6427,4.3054,4.355,1018769,0
2016-12-15,4.1665,4.2756,4.0276,4.1764,1002334,0
2016-12-16,4.2955,4.474,4.1466,4.355,6666397,0
2016-12-19,4.4046,4.7121,4.3485,4.6327,708679,0
2016-12-20,4.4443,4.722,4.4046,4.6526,908844,0
2016-12-21,4.8113,4.9799,4.7319,4.9204,651572,0
2016-12-22,4.8609,4.9799,4.7617,4.9105,709937,0
2016-12-23,4.8807,5.2875,4.8807,5.1784,623350,0
2016-12-27,5.2577,5.347,5.0593,5.1188,356069,0
2016-12-28,5.0593,5.2379,4.9601,5.2081,438319,0
2016-12-29,5.2478,5.4958,5.2379,5.4462,764212,0
2016-12-30,5.4065,5.5633,5.218,5.2478,481257,0
2017-01-03,5.1883,5.466,5.0891,5.3867,541358,0
2017-01-04,5.3966,5.476,5.3049,5.4264,437328,0
2017-01-05,5.5057,5.9521,5.4958,5.9124,739584,0
2017-01-06,5.7537,5.8628,5.4561,5.6446,579155,0
2017-01-09,5.6644,5.9025,5.4958,5.6446,835772,0
2017-01-10,5.6248,5.8033,5.476,5.6942,351807,0
2017-01-11,5.6545,5.8132,5.4859,5.6843,407718,0
2017-01-12,5.8033,5.8495,5.5752,5.6644,368616,0
2017-01-13,5.6148,5.7934,5.5752,5.724,156217,0
2017-01-17,5.8529,6.0513,5.724,5.9323,656831,0
2017-01-18,5.8926,5.8976,5.5365,5.6545,385607,0
2017-01-19,5.5652,5.8132,5.5652,5.7041,246928,0
2017-01-20,5.724,5.9025,5.6347,5.7934,304989,0
2017-01-23,5.9224,6.0513,5.8331,5.9819,350587,0
2017-01-24,5.9918,6.0315,5.8232,5.9124,321788,0
2017-01-25,5.8033,5.8033,5.6449,5.7438,279578,0
2017-01-26,5.6049,5.6545,5.466,5.5553,314419,0
2017-01-27,5.4561,5.466,5.2875,5.4065,423226,0
2017-01-30,5.4065,5.5652,5.3668,5.4065,382141,0
2017-01-31,5.5752,5.6942,5.5652,5.6347,211289,0
2017-02-01,5.5652,5.5752,5.4561,5.5355,187771,0
2017-02-02,5.6744,5.7537,5.6148,5.6942,261417,0
2017-02-03,5.7438,5.7636,5.6446,5.7339,230241,0
2017-02-06,5.3272,5.9224,5.3272,5.9124,712335,0
2017-02-07,5.9323,6.1701,5.8695,6.0414,684396,0
2017-02-08,6.2597,6.5398,6.2299,6.3489,833207,0
2017-02-09,6.3489,6.3787,6.0712,6.1307,390783,0
2017-02-10,6.0315,6.3886,5.9928,6.3489,313031,0
2017-02-13,6.2497,6.3093,6.1704,6.2795,236341,0
2017-02-14,6.3489,6.3787,6.1009,6.3489,299744,0
2017-02-15,6.2398,6.3489,6.1505,6.3192,256382,0
2017-02-16,6.3688,6.4481,6.2894,6.4184,280463,0
2017-02-17,6.4481,6.6211,6.4382,6.4878,356891,0
2017-02-21,6.3192,6.3787,6.2398,6.2497,372156,0
2017-02-22,6.22,6.2398,5.972,6.0811,490329,0
2017-02-23,6.091,6.2398,6.0613,6.1009,598570,0
2017-02-24,6.0613,6.0613,5.6843,5.7438,594448,0
2017-02-27,5.6843,5.7825,5.1486,5.2081,592119,0
2017-02-28,5.1982,5.3668,5.1288,5.1883,325715,0
2017-03-01,5.0295,5.2676,4.9303,5.2577,335797,0
2017-03-02,5.1982,5.2577,4.9204,4.97,509720,0
2017-03-03,4.9998,5.2478,4.8808,5.1684,526198,0
2017-03-06,5.0692,5.0722,4.8212,4.8708,663804,0
2017-03-07,4.7617,4.8212,4.5732,4.7617,429664,0
2017-03-08,4.5534,4.7815,4.5534,4.6923,258413,0
2017-03-09,4.6724,4.7915,4.6724,4.7022,119874,0
2017-03-10,4.7022,4.9502,4.6427,4.9006,254708,0
2017-03-13,4.9303,5.2478,4.9006,5.2081,539263,0
2017-03-14,5.1188,5.3073,4.8311,4.8609,629493,0
2017-03-15,4.9799,5.6446,4.8708,5.6049,775061,0
2017-03-16,5.5057,5.595,5.3569,5.4363,437517,0
2017-03-17,5.347,5.4264,4.97,4.9899,1185210,0
2017-03-20,5.0196,5.228,4.9839,5.1684,402466,0
2017-03-21,5.2081,5.3867,5.0791,5.2875,330578,0
2017-03-22,5.3371,5.3569,5.2081,5.218,217344,0
2017-03-23,5.2974,5.2974,4.9998,5.1089,471879,0
2017-03-24,4.9403,5.1288,4.8113,4.9601,259958,0
2017-03-27,5.1585,5.2379,5.0593,5.1982,258813,0
2017-03-28,5.1883,5.2379,4.9204,4.9799,314184,0
2017-03-29,4.9998,5.0395,4.9303,4.9403,167868,0
2017-03-30,4.9105,4.9105,4.7617,4.7815,189443,0
2017-03-31,4.7617,4.9204,4.7319,4.8708,210465,0
2017-04-03,4.8609,4.9998,4.8212,4.97,172591,0
2017-04-04,5.0494,5.1883,5.0224,5.1585,254519,0
2017-04-05,4.9998,5.1883,4.9303,5.099,209140,0
2017-04-06,4.9799,4.9998,4.9303,4.9799,268004,0
2017-04-07,5.1486,5.1486,4.8609,4.97,356171,0
2017-04-10,4.9403,4.9601,4.8609,4.8907,137864,0
2017-04-11,5.0097,5.1387,4.9303,4.9899,274612,0
2017-04-12,5.0395,5.099,4.9204,4.9899,205804,0
2017-04-13,4.9899,5.0692,4.8708,4.8907,551738,0
2017-04-17,4.9006,4.9006,4.603,4.7121,616205,0
2017-04-18,4.7617,4.8113,4.6228,4.722,312102,0
2017-04-19,4.6625,4.6823,4.3847,4.4542,513339,0
2017-04-20,4.5236,4.5236,4.4145,4.4641,248787,0
2017-04-21,4.4939,4.5633,4.4691,4.5038,108356,0
2017-04-24,4.3252,4.3947,4.2161,4.2359,435403,0
2017-04-25,4.1863,4.2647,3.9482,3.9681,605366,0
2017-04-26,3.9879,4.0772,3.8788,4.0177,653053,0
2017-04-27,3.9978,4.0177,3.7796,3.8391,404059,0
2017-04-28,3.8887,3.9383,3.849,3.849,248136,0
2017-05-01,3.849,3.8689,3.6407,3.73,471906,0
2017-05-02,3.7498,3.8391,3.735,3.8094,281148,0
2017-05-03,3.7796,3.8788,3.7201,3.7697,365944,0
2017-05-04,3.6705,3.7201,3.5713,3.6705,448416,0
2017-05-05,3.7002,4.1367,3.7002,3.8391,526802,0
2017-05-08,3.8986,3.8986,3.73,3.7895,261899,0
2017-05-09,3.7895,3.8193,3.6804,3.7201,216733,0
2017-05-10,3.7697,3.8193,3.7399,3.7399,192464,0
2017-05-11,3.8292,3.859,3.7796,3.7895,173614,0
2017-05-12,3.9284,3.9482,3.7498,3.7598,189508,0
2017-05-15,3.8193,3.8193,3.6308,3.7201,203415,0
2017-05-16,3.7697,3.7796,3.6407,3.6705,162887,0
2017-05-17,3.7895,3.849,3.7002,3.8193,466914,0
2017-05-18,3.8094,3.8094,3.6606,3.6705,181065,0
2017-05-19,3.7102,3.7498,3.5316,3.5812,473188,0
2017-05-22,3.6308,3.6606,3.5614,3.5911,285316,0
2017-05-23,3.6407,3.6407,3.3332,3.353,514292,0
2017-05-24,3.3233,3.3729,3.1546,3.2638,594832,0
2017-05-25,3.2737,3.3034,3.1645,3.1943,241550,0
2017-05-26,3.2241,3.2836,3.1645,3.2042,201610,0
2017-05-30,3.1546,3.1745,3.0753,3.1249,155737,0
2017-05-31,3.1348,3.139,2.9562,2.9761,343854,0
2017-06-01,2.9364,2.9364,2.8173,2.8372,538806,0
2017-06-02,2.9165,2.9562,2.8769,2.9562,282422,0
2017-06-05,2.986,3.0852,2.9017,2.9165,299252,0
2017-06-06,3.0257,3.1546,3.0058,3.1348,469697,0
2017-06-07,3.0653,3.0951,2.9909,3.0157,389665,0
2017-06-08,2.9562,3.0157,2.8471,2.986,305767,0
2017-06-09,2.9463,3.11,2.8769,3.0554,363377,0
2017-06-12,3.0157,3.2638,3.0157,3.1943,322700,0
2017-06-13,3.1943,3.363,3.0852,3.3134,293161,0
2017-06-14,3.4423,3.5118,3.1348,3.2042,449381,0
2017-06-15,3.1645,3.2141,3.103,3.1745,224809,0
2017-06-16,3.2042,3.363,3.0852,3.1348,4273979,0
2017-06-19,3.1546,3.2042,3.0455,3.0753,376142,0
2017-06-20,3.0356,3.1546,3.0058,3.1249,146252,0
2017-06-21,3.0852,3.2439,3.0852,3.1745,121643,0
2017-06-22,3.2638,3.2638,3.1645,3.1844,180448,0
2017-06-23,3.2141,3.3134,3.1943,3.2737,180623,0
2017-06-26,3.1844,3.3332,3.1844,3.2935,175842,0
2017-06-27,3.3233,3.363,3.2141,3.2439,223847,0
2017-06-28,3.2241,3.2638,3.1943,3.234,90789,0
2017-06-29,3.1546,3.1943,3.1249,3.1645,79257,0
2017-06-30,3.105,3.1943,3.0753,3.1249,85999,0
2017-07-03,3.0257,3.0703,2.986,3.0356,95536,0
2017-07-05,2.9959,3.1447,2.9959,3.0852,172900,0
2017-07-06,3.1546,3.1645,2.9969,3.0554,211861,0
2017-07-07,2.986,3.0554,2.9463,2.9761,162834,0
2017-07-10,2.9761,3.0356,2.9562,2.986,215305,0
2017-07-11,2.9959,3.0257,2.9215,2.9959,181022,0
2017-07-12,3.0554,3.0663,2.9265,2.9364,289969,0
2017-07-13,2.9661,2.9761,2.8868,2.9761,182536,0
2017-07-14,2.9761,3.0107,2.9265,2.9265,141412,0
2017-07-17,3.0257,3.105,2.998,3.0951,194261,0
2017-07-18,3.1645,3.2241,3.1348,3.1844,227748,0
2017-07-19,3.1546,3.1695,3.1249,3.1447,90505,0
2017-07-20,3.1149,3.1844,3.0356,3.0455,286961,0
2017-07-21,3.1546,3.1546,3.0257,3.0554,70687,0
2017-07-24,3.0554,3.0554,2.8967,2.8967,160568,0
2017-07-25,2.8967,3.0058,2.8967,2.9661,95192,0
2017-07-26,2.9265,3.0554,2.9066,3.0157,133908,0
2017-07-27,3.0852,3.1149,3.0157,3.0157,116471,0
2017-07-28,3.0951,3.1943,3.0653,3.1844,167088,0
2017-07-31,3.1546,3.3431,3.1546,3.2836,218965,0
2017-08-01,3.2538,3.2538,3.1546,3.1645,121538,0
2017-08-02,3.1645,3.234,3.0653,3.1149,145892,0
2017-08-03,3.0753,3.1844,3.0554,3.0653,121329,0
2017-08-04,3.0356,3.095,2.9959,3.0554,162847,0
2017-08-07,3.1149,3.1213,3.0257,3.0554,96382,0
2017-08-08,3.0951,3.1546,3.0257,3.0951,130079,0
2017-08-09,3.1745,3.2241,3.1348,3.1645,89148,0
2017-08-10,3.2737,3.2886,3.229,3.2538,115578,0
2017-08-11,3.2737,3.3431,3.234,3.2538,152887,0
2017-08-14,3.2042,3.2638,3.1348,3.1546,56271,0
2017-08-15,3.0951,3.1149,3.0356,3.0455,128188,0
2017-08-16,3.1447,3.2638,3.1249,3.2439,155946,0
2017-08-17,3.2241,3.3045,3.1546,3.1546,101323,0
2017-08-18,3.2141,3.3034,3.1645,3.2042,163113,0
2017-08-21,3.234,3.2737,3.2141,3.2241,128269,0
2017-08-22,3.1943,3.2241,3.1447,3.1645,83196,0
2017-08-23,3.1745,3.2538,3.1645,3.2538,51317,0
2017-08-24,3.2042,3.2836,3.1969,3.2538,46753,0
2017-08-25,3.1447,3.2836,3.1447,3.2241,115176,0
2017-08-28,3.3034,3.3927,3.2241,3.3332,241722,0
2017-08-29,3.5118,3.5118,3.3233,3.3729,439998,0
2017-08-30,3.3828,3.3828,3.2935,3.3134,88787,0
2017-08-31,3.4324,3.482,3.3828,3.4225,211322,0
2017-09-01,3.5118,3.5416,3.4622,3.5316,174448,0
2017-09-05,3.7399,3.9978,3.6308,3.8689,499065,0
2017-09-06,3.8094,3.9185,3.7796,3.8193,230122,0
2017-09-07,3.9383,4.0315,3.8887,3.9482,229451,0
2017-09-08,4.0375,4.0375,3.849,3.9284,232280,0
2017-09-11,3.8292,3.9185,3.73,3.8391,253793,0
2017-09-12,3.8292,3.9185,3.7399,3.8887,138557,0
2017-09-13,3.8887,3.9443,3.8689,3.9086,107991,0
2017-09-14,3.8689,4.0772,3.8689,4.0474,189422,0
2017-09-15,4.0177,4.0772,3.8788,3.9284,491885,0
2017-09-18,3.9185,3.9185,3.73,3.7994,202815,0
2017-09-19,3.7498,3.849,3.6705,3.8391,111381,0
2017-09-20,3.8094,3.849,3.6407,3.6705,151870,0
2017-09-21,3.6705,3.7697,3.6705,3.7002,85720,0
2017-09-22,3.7002,3.8193,3.6903,3.7697,60378,0
2017-09-25,3.7697,3.9185,3.7399,3.9086,131205,0
2017-09-26,3.8391,3.8689,3.73,3.7399,100091,0
2017-09-27,3.6705,3.7498,3.6308,3.73,64923,0
2017-09-28,3.7,3.845,3.7,3.8,65914,0
2017-09-29,3.77,3.9,3.76,3.85,76764,0
2017-10-02,3.73,3.88,3.71,3.83,121509,0
2017-10-03,3.76,3.95,3.72,3.92,115917,0
2017-10-04,3.96,3.96,3.83,3.89,45376,0
2017-10-05,3.89,3.92,3.85,3.86,51639,0
2017-10-06,3.79,3.98,3.73,3.92,72695,0
2017-10-09,3.94,3.94,3.75,3.84,67721,0
2017-10-10,4,4,3.72,3.72,90654,0
2017-10-11,3.73,3.7678,3.55,3.62,168794,0
2017-10-12,3.68,3.69,3.59,3.63,66586,0
2017-10-13,3.71,3.73,3.6,3.7,92169,0
2017-10-16,3.75,3.75,3.54,3.57,110855,0
2017-10-17,3.62,3.62,3.48,3.52,134330,0
2017-10-18,3.64,3.65,3.51,3.57,67167,0
2017-10-19,3.5,3.62,3.5,3.57,89573,0
2017-10-20,3.5,3.6,3.48,3.55,78094,0
2017-10-23,3.42,3.51,3.42,3.44,90931,0
2017-10-24,3.43,3.48,3.33,3.4,79941,0
2017-10-25,3.4,3.47,3.36,3.42,71751,0
2017-10-26,3.42,3.44,3.33,3.35,85494,0
2017-10-27,3.35,3.5,3.33,3.46,66160,0
2017-10-30,3.4,3.5,3.37,3.44,54359,0
2017-10-31,3.38,3.46,3.35,3.4,50212,0
2017-11-01,3.42,3.47,3.38,3.39,39260,0
2017-11-02,3.37,3.45,3.37,3.45,39050,0
2017-11-03,3.35,3.49,3.35,3.41,47322,0
2017-11-06,3.45,3.57,3.42,3.55,90450,0
2017-11-07,3.46,3.56,3.46,3.56,39558,0
2017-11-08,3.53,3.58,3.4501,3.54,69600,0
2017-11-09,3.53,3.7,3.5,3.7,109598,0
2017-11-10,3.58,3.66,3.57,3.57,42706,0
