Date,Open,High,Low,Close,Volume,OpenInt
2012-01-31,7.1463,7.1584,6.9105,7.0254,301728,0
2012-02-01,7.2346,7.2346,7.1236,7.1705,237769,0
2012-02-02,7.247,7.2762,7.1705,7.2295,287122,0
2012-02-03,7.401,7.401,7.2356,7.2539,238566,0
2012-02-06,7.2649,7.3708,7.2232,7.2884,375044,0
2012-02-07,7.2615,7.3509,7.2615,7.2916,169163,0
2012-02-08,7.3695,7.4339,7.2324,7.4171,493809,0
2012-02-09,7.5012,7.6061,7.4637,7.5292,500998,0
2012-02-10,7.5487,7.5487,7.3893,7.4302,556610,0
2012-02-13,7.4896,7.5301,7.3308,7.3708,482678,0
2012-02-14,7.424,7.424,7.1468,7.218,325445,0
2012-02-15,7.3246,7.3407,7.2059,7.2416,244237,0
2012-02-16,7.3182,7.3893,7.2356,7.3531,200538,0
2012-02-17,7.424,7.4543,7.3594,7.4302,266921,0
2012-02-21,7.5183,7.643,7.4651,7.4896,322375,0
2012-02-22,7.5019,7.5602,7.4132,7.4543,153789,0
2012-02-23,7.5019,7.5019,7.3832,7.442,245500,0
2012-02-24,7.4825,7.495,7.4114,7.4582,169868,0
2012-02-27,7.4598,7.5128,7.442,7.484,198374,0
2012-02-28,7.4958,7.5487,7.4543,7.5019,143024,0
2012-02-29,7.5012,7.653,7.5012,7.6167,198400,0
2012-03-01,7.6485,7.7961,7.6485,7.7503,155703,0
2012-03-02,7.7839,7.8444,7.7424,7.7839,182794,0
2012-03-05,7.7854,7.8749,7.7678,7.8091,194589,0
2012-03-06,7.7672,7.7672,7.4543,7.5441,214002,0
2012-03-07,7.5379,7.8313,7.5379,7.7776,95281,0
2012-03-08,7.9287,7.9755,7.8208,7.8576,174802,0
2012-03-09,7.923,8.0119,7.8749,7.9517,110208,0
2012-03-12,7.9762,8.0895,7.9574,8.0306,173099,0
2012-03-13,8.1019,8.1078,7.9944,8.0357,128493,0
2012-03-14,8.0119,8.0768,7.9477,7.9705,131348,0
2012-03-15,7.964,8.1246,7.9517,8.0895,87833,0
2012-03-16,8.1246,8.1356,8.007,8.0895,48068,0
2012-03-19,8.1078,8.1305,8.0357,8.1019,147285,0
2012-03-20,8.096,8.096,7.9574,8.0533,90896,0
2012-03-21,8.0666,8.0718,8.0119,8.0666,68040,0
2012-03-22,8.0306,8.0306,7.888,7.9477,125329,0
2012-03-23,7.8978,7.9944,7.8576,7.9567,76408,0
2012-03-26,7.9574,8.2195,7.9574,8.1921,171973,0
2012-03-27,8.2195,8.2926,8.16,8.2497,93856,0
2012-03-28,8.2745,8.2987,8.1791,8.2497,119562,0
2012-03-29,8.2195,8.2454,8.096,8.155,124155,0
2012-03-30,8.1782,8.2582,8.154,8.2394,67480,0
2012-04-02,8.2804,8.3971,8.2385,8.3971,284833,0
2012-04-03,8.4008,8.4251,8.3543,8.4199,211172,0
2012-04-04,8.3561,8.4165,8.2153,8.3063,244719,0
2012-04-05,8.3255,8.3911,8.3063,8.3378,117367,0
2012-04-09,8.3115,8.3657,8.2693,8.3413,143857,0
2012-04-10,8.3351,8.3788,8.2454,8.2885,176232,0
2012-04-11,8.3475,8.385,8.2885,8.3115,123318,0
2012-04-12,8.3946,8.3946,8.2521,8.3299,151135,0
2012-04-13,8.3237,8.3237,8.0666,8.1019,182999,0
2012-04-16,8.1019,8.1019,7.8141,7.8978,304389,0
2012-04-17,7.9084,7.9616,7.401,7.5823,692318,0
2012-04-18,7.5504,7.6771,7.4966,7.6284,129889,0
2012-04-19,7.5751,7.6459,7.5026,7.6402,146325,0
2012-04-20,7.667,7.878,7.5823,7.7695,116737,0
2012-04-23,7.7545,7.7545,7.6642,7.6642,109890,0
2012-04-24,7.7119,7.7545,7.6642,7.7296,119336,0
2012-04-25,7.7961,7.7961,7.6459,7.7296,97286,0
2012-04-26,7.7608,7.9101,7.7424,7.8673,78096,0
2012-04-27,7.9017,8.0768,7.878,8.007,82409,0
2012-04-30,8.002,8.002,7.7929,7.8723,109319,0
2012-05-01,7.8959,7.9936,7.878,7.9559,86968,0
2012-05-02,7.9166,8.0315,7.8444,8.0011,60209,0
2012-05-03,8.0398,8.0457,7.915,7.9273,58311,0
2012-05-04,7.8959,7.9459,7.6963,7.7455,114646,0
2012-05-07,7.7082,7.8119,7.654,7.7871,111113,0
2012-05-08,7.7082,7.7577,7.5944,7.63,137607,0
2012-05-09,7.5646,7.7026,7.5573,7.6835,117385,0
2012-05-10,7.7641,7.7804,7.7138,7.7455,98292,0
2012-05-11,7.7742,7.855,7.7641,7.7929,54345,0
2012-05-14,7.7138,7.7995,7.7082,7.7511,68498,0
2012-05-15,7.7871,7.7871,7.5044,7.5823,104719,0
2012-05-16,7.5457,7.6236,7.4553,7.4553,149961,0
2012-05-17,7.4071,7.5207,7.4071,7.4364,123398,0
2012-05-18,7.4302,7.4608,7.2249,7.267,175941,0
2012-05-21,7.267,7.2732,7.1522,7.237,103205,0
2012-05-22,7.2855,7.2855,6.9166,7.0131,227811,0
2012-05-23,6.953,6.9713,6.4935,6.6687,430190,0
2012-05-24,6.7112,6.7171,6.566,6.6746,163571,0
2012-05-25,6.6082,6.7291,6.6082,6.6384,128648,0
2012-05-29,6.6263,6.7231,6.584,6.6931,106167,0
2012-05-30,6.6384,6.6444,6.5235,6.5479,131315,0
2012-05-31,6.5669,6.5794,6.2863,6.4326,154157,0
2012-06-01,6.2922,6.3045,6.1338,6.2497,187480,0
2012-06-04,6.2516,6.3182,6.1426,6.3059,210568,0
2012-06-05,6.3047,6.6556,6.3047,6.637,113970,0
2012-06-06,6.7293,6.9327,6.7293,6.828,112628,0
2012-06-07,6.9448,6.9572,6.6615,6.7111,73203,0
2012-06-08,6.634,6.8292,6.5853,6.7928,68642,0
2012-06-11,6.8843,6.8843,6.7133,6.7195,125674,0
2012-06-12,6.7501,6.7501,6.6525,6.6829,75486,0
2012-06-13,6.7195,6.7439,6.6647,6.6953,161960,0
2012-06-14,6.7501,6.7562,6.7071,6.7256,119577,0
2012-06-15,6.7256,6.7684,6.6829,6.7501,94642,0
2012-06-18,6.7256,6.7989,6.6647,6.7562,36921,0
2012-06-19,6.7746,7.0185,6.7746,6.982,116990,0
2012-06-20,7.0305,7.098,6.9575,6.9881,115154,0
2012-06-21,6.9696,6.982,6.8415,6.8475,192019,0
2012-06-22,6.8713,6.8835,6.6864,6.8403,95793,0
2012-06-25,6.7746,6.7868,6.6769,6.689,101013,0
2012-06-26,6.7133,6.7623,6.6278,6.6525,82883,0
2012-06-27,6.634,6.7868,6.6218,6.6525,66785,0
2012-06-28,6.6158,6.6403,6.5487,6.6158,71284,0
2012-06-29,6.7317,6.8599,6.7011,6.7071,53640,0
2012-07-02,6.7623,6.8967,6.7623,6.8659,39055,0
2012-07-03,6.8659,6.9149,6.8232,6.872,86478,0
2012-07-05,7.0188,7.0804,6.9511,6.9695,56630,0
2012-07-06,6.9448,6.9943,6.9081,6.9448,66802,0
2012-07-09,6.9572,6.9881,6.9143,6.9448,112028,0
2012-07-10,7.0125,7.1484,6.9758,7.105,96703,0
2012-07-11,7.1113,7.1913,7.0496,7.0989,60332,0
2012-07-12,7.0557,7.0804,6.9695,7.0804,34731,0
2012-07-13,7.0865,7.1668,7.0188,7.1358,62115,0
2012-07-16,7.1421,7.1421,6.9511,7.0804,110607,0
2012-07-17,7.0188,7.0188,6.0397,6.2984,748805,0
2012-07-18,6.5693,6.6987,6.4093,6.6556,359798,0
2012-07-19,6.6556,6.7726,6.6556,6.7171,61796,0
2012-07-20,6.6742,6.7357,6.6615,6.6987,119530,0
2012-07-23,6.631,6.6864,6.5569,6.6064,132971,0
2012-07-24,6.637,6.6556,6.44,6.4955,120855,0
2012-07-25,6.5446,6.5693,6.4031,6.5509,76965,0
2012-07-26,6.637,6.6803,6.5882,6.6615,63862,0
2012-07-27,6.6987,6.7972,6.6864,6.7664,93764,0
2012-07-30,6.7972,6.9021,6.7787,6.8775,73948,0
2012-07-31,6.8651,6.9264,6.8096,6.828,78635,0
2012-08-01,6.8896,6.9021,6.6987,6.6987,81920,0
2012-08-02,6.6679,6.7664,6.6186,6.7232,109246,0
2012-08-03,6.828,6.828,6.6803,6.7111,59662,0
2012-08-06,6.7419,6.9264,6.7419,6.9204,72588,0
2012-08-07,6.8588,6.9021,6.8032,6.8835,86713,0
2012-08-08,6.8896,6.8959,6.8463,6.8896,39050,0
2012-08-09,6.8896,7.0804,6.8896,6.9881,105941,0
2012-08-10,6.9264,7.0496,6.9264,6.9943,76914,0
2012-08-13,7.0021,7.0582,6.9525,6.9775,115443,0
2012-08-14,6.996,6.996,6.9277,6.9898,135585,0
2012-08-15,6.9898,7.0209,6.9587,7.0209,46613,0
2012-08-16,7.0021,7.083,6.9714,7.0336,46665,0
2012-08-17,7.0582,7.1636,7.0336,7.1449,44388,0
2012-08-20,7.1081,7.2633,7.0704,7.1513,100242,0
2012-08-21,7.1513,7.2196,7.052,7.0582,95066,0
2012-08-22,7.0645,7.0645,6.8968,6.9028,60567,0
2012-08-23,6.8719,7.1017,6.8345,7.052,134646,0
2012-08-24,7.0336,7.052,6.9837,6.9837,25785,0
2012-08-27,6.9837,7.0336,6.9462,6.996,49576,0
2012-08-28,6.9898,7.0954,6.9898,7.0148,41627,0
2012-08-29,6.9898,7.0209,6.9587,6.9775,37920,0
2012-08-30,6.965,6.965,6.8033,6.8222,70805,0
2012-08-31,6.8345,6.9277,6.8033,6.8842,48099,0
2012-09-04,6.8468,6.8842,6.8282,6.8532,145234,0
2012-09-05,6.878,6.878,6.7351,6.7847,128736,0
2012-09-06,6.7973,6.8968,6.7973,6.8656,65078,0
2012-09-07,6.9091,6.9214,6.8408,6.8594,106479,0
2012-09-10,6.8968,6.9401,6.8719,6.9151,180391,0
2012-09-11,6.965,7.0209,6.9337,7.0148,159184,0
2012-09-12,7.0984,7.2112,7.0857,7.1923,475049,0
2012-09-13,7.0857,7.1549,7.023,7.1296,144097,0
2012-09-14,7.1423,7.1735,7.0919,7.1296,135073,0
2012-09-17,7.1487,7.1487,6.9914,6.9914,142253,0
2012-09-18,7.023,7.023,6.8851,6.9538,202280,0
2012-09-19,6.9538,7.0168,6.9478,7.0108,87132,0
2012-09-20,6.9665,7.0168,6.9099,6.9725,73390,0
2012-09-21,7.0168,7.0168,6.8913,6.9287,117312,0
2012-09-24,6.9287,6.9287,6.8472,6.8599,158748,0
2012-09-25,6.8599,6.8913,6.7342,6.7342,246065,0
2012-09-26,6.7095,6.7095,6.5838,6.6154,198725,0
2012-09-27,6.6154,6.7535,6.6154,6.7221,155003,0
2012-09-28,6.6905,6.8724,6.6718,6.8348,155961,0
2012-10-01,6.8724,7.0108,6.8724,6.9914,171579,0
2012-10-02,6.9853,7.0605,6.9415,6.9788,115594,0
2012-10-03,6.9914,6.9914,6.9351,6.9665,81663,0
2012-10-04,6.9853,7.0416,6.9415,6.9977,215230,0
2012-10-05,7.0354,7.0731,6.9665,7.0354,144933,0
2012-10-08,7.0605,7.1232,7.0354,7.1045,114819,0
2012-10-09,7.1045,7.1045,7.0416,7.0668,95042,0
2012-10-10,7.0984,7.0984,6.9099,6.9415,217163,0
2012-10-11,6.9701,6.9701,6.8055,6.8244,186042,0
2012-10-12,6.8499,6.8813,6.7359,6.7675,145233,0
2012-10-15,6.7612,6.7928,6.6914,6.7547,136864,0
2012-10-16,6.7547,6.7739,6.7231,6.7547,157903,0
2012-10-17,6.7928,6.8813,6.7485,6.8624,114629,0
2012-10-18,6.8813,6.8813,6.7675,6.7867,165076,0
2012-10-19,6.7294,6.7359,6.6281,6.6472,247299,0
2012-10-22,6.5775,6.6281,6.527,6.5966,177777,0
2012-10-23,6.5396,6.5585,6.4826,6.5334,151085,0
2012-10-24,6.5078,6.5521,6.3369,6.375,274406,0
2012-10-25,6.3559,6.5142,6.3559,6.4762,138709,0
2012-10-26,6.4637,6.4701,6.3941,6.4256,121780,0
2012-10-31,6.3941,6.5396,6.3941,6.5204,179884,0
2012-11-01,6.5396,6.6725,6.5204,6.6472,96879,0
2012-11-02,6.6155,6.6914,6.5775,6.5836,156683,0
2012-11-05,6.5712,6.6092,6.4951,6.5204,85460,0
2012-11-06,6.5459,6.5836,6.4889,6.5396,263513,0
2012-11-07,6.4889,6.527,6.299,6.3306,309515,0
2012-11-08,6.3369,6.4762,6.3369,6.3812,232056,0
2012-11-09,6.3812,6.4193,6.299,6.3498,148169,0
2012-11-12,6.413,6.5966,6.3498,6.3941,454114,0
2012-11-13,6.3579,6.3835,6.2236,6.2364,329951,0
2012-11-14,6.2364,6.2364,5.3087,5.6543,1812615,0
2012-11-15,5.5903,5.6095,5.373,5.373,538853,0
2012-11-16,5.3407,5.3407,5.021,5.1619,1151911,0
2012-11-19,5.2066,5.5265,5.2003,5.488,512990,0
2012-11-20,5.5392,5.7054,5.456,5.6927,388700,0
2012-11-21,5.7121,5.7629,5.552,5.6225,363855,0
2012-11-23,5.8269,5.8461,5.7121,5.7246,161154,0
2012-11-26,5.731,5.7441,5.5008,5.584,361147,0
2012-11-27,5.5968,5.6543,5.5777,5.5903,314963,0
2012-11-28,5.5714,5.6095,5.4751,5.5392,625647,0
2012-11-29,5.6416,5.6543,5.5329,5.6162,1010048,0
2012-11-30,5.6031,5.7121,5.5968,5.6606,1000394,0
2012-12-03,5.6479,5.8719,5.5968,5.8461,1460201,0
2012-12-04,5.8719,5.8974,5.7757,5.795,864868,0
2012-12-05,5.7824,5.795,5.6927,5.7377,851623,0
2012-12-06,5.7757,5.891,5.7565,5.8336,638452,0
2012-12-07,5.8336,5.8846,5.8336,5.8719,593433,0
2012-12-10,5.904,5.9743,5.8781,5.9675,655196,0
2012-12-11,6.0125,6.0893,5.9871,6.0636,653442,0
2012-12-12,6.0893,6.4603,6.0765,6.3003,804389,0
2012-12-13,6.3869,6.3869,6.0573,6.0961,634898,0
2012-12-14,6.0636,6.0895,5.9216,5.9473,490393,0
2012-12-17,5.915,6.2318,5.8954,6.1864,544800,0
2012-12-18,6.2318,6.2642,6.0445,6.1415,348920,0
2012-12-19,6.1155,6.1415,6.0186,6.0831,367123,0
2012-12-20,6.1347,6.1801,6.1026,6.1218,291753,0
2012-12-21,6.0508,6.3029,6.0508,6.277,441240,0
2012-12-24,6.2833,6.2833,6.1543,6.167,165581,0
2012-12-26,6.148,6.3288,5.986,6.167,634444,0
2012-12-27,6.1415,6.1994,6.1089,6.1218,259319,0
2012-12-28,6.1026,6.2187,6.0765,6.1347,246592,0
2012-12-31,6.0895,6.2385,6.0831,6.1994,446723,0
2013-01-02,6.3482,6.4773,6.3416,6.4257,832002,0
2013-01-03,6.4646,6.5225,6.4515,6.4773,637736,0
2013-01-04,6.5354,6.6261,6.4968,6.5225,730111,0
2013-01-07,6.5615,6.6713,6.542,6.6713,617980,0
2013-01-08,6.6906,6.723,6.6519,6.6906,579696,0
2013-01-09,6.7167,6.7554,6.6131,6.6261,557216,0
2013-01-10,6.639,6.6844,6.4773,6.4903,1121974,0
2013-01-11,6.5188,6.5513,6.4275,6.5449,696195,0
2013-01-14,6.532,6.5645,6.447,6.4666,492668,0
2013-01-15,6.4143,6.5513,6.4078,6.4731,387818,0
2013-01-16,6.4404,6.5711,6.4143,6.5711,355573,0
2013-01-17,6.6038,6.6366,6.5449,6.6038,390236,0
2013-01-18,6.5841,6.6038,6.5513,6.5841,401581,0
2013-01-22,6.63,6.63,6.5645,6.5711,729641,0
2013-01-23,6.5777,6.669,6.558,6.63,542542,0
2013-01-24,6.63,6.6431,6.5777,6.6038,459879,0
2013-01-25,6.5841,6.6038,6.5645,6.6038,402797,0
2013-01-28,6.558,6.6038,6.4929,6.5253,669925,0
2013-01-29,6.5253,6.6495,6.5188,6.5908,580752,0
2013-01-30,6.6038,6.63,6.5188,6.5513,459230,0
2013-01-31,6.5513,6.5841,6.4798,6.4995,652803,0
2013-02-01,6.4798,6.5253,6.3555,6.4862,819149,0
2013-02-04,6.4798,6.5122,6.4143,6.4143,556961,0
2013-02-05,6.4143,6.4601,6.4014,6.4404,501826,0
2013-02-06,6.4275,6.4601,6.3686,6.4339,482398,0
2013-02-07,6.447,6.4929,6.3686,6.4143,453103,0
2013-02-08,5.3952,5.6828,5.2648,5.5131,3758467,0
2013-02-11,5.4739,5.5326,5.3885,5.4932,2092617,0
2013-02-12,5.4739,5.5391,5.4346,5.5391,1641095,0
2013-02-13,5.5613,5.621,5.5019,5.535,1359929,0
2013-02-14,5.5545,5.5545,4.9266,5.0523,3649780,0
2013-02-15,5.0386,5.0386,4.7677,4.9728,2535512,0
2013-02-19,4.9462,5.0523,4.8406,5.0455,1388105,0
2013-02-20,5.0258,5.0455,4.8603,4.92,1156563,0
2013-02-21,4.9132,4.9728,4.8539,4.953,1024654,0
2013-02-22,4.9396,5.0455,4.9266,5.0323,753754,0
2013-02-25,5.0653,5.1646,4.9597,4.9728,1034836,0
2013-02-26,4.9597,5.1247,4.8999,4.9728,731628,0
2013-02-27,4.9396,5.0523,4.9396,5.0323,723320,0
2013-02-28,5.0323,5.0323,4.9396,4.9728,586566,0
2013-03-01,4.9597,5.0523,4.9331,5.0193,615994,0
2013-03-04,5.0193,5.0653,4.986,5.0523,761693,0
2013-03-05,5.0718,5.1776,5.0586,5.0918,1614131,0
2013-03-06,5.1247,5.1447,5.0059,5.0455,719382,0
2013-03-07,5.0323,5.0853,4.9927,5.0386,698328,0
2013-03-08,4.953,5.0386,4.9065,5.0386,919143,0
2013-03-11,5.0455,5.0586,4.9597,4.9927,875768,0
2013-03-12,4.9794,4.9993,4.9597,4.986,630636,0
2013-03-13,5.0067,5.0198,4.8591,4.9394,1026974,0
2013-03-14,4.9128,4.9128,4.6848,4.7251,1887530,0
2013-03-15,4.7382,4.8657,4.6381,4.7586,1388913,0
2013-03-18,4.7586,4.7586,4.5374,4.5441,1975561,0
2013-03-19,4.5306,4.7048,4.5106,4.6647,1307120,0
2013-03-20,4.6381,4.6512,4.5306,4.5842,949547,0
2013-03-21,4.5575,4.5842,4.4637,4.4772,1000533,0
2013-03-22,4.4705,4.5039,4.2627,4.3161,2221015,0
2013-03-25,4.2492,4.3029,3.8671,4.0815,4488956,0
2013-03-26,4.1419,4.5174,4.1285,4.4904,3085506,0
2013-03-27,4.5039,4.5106,4.3229,4.3696,1542187,0
2013-03-28,4.3899,4.4837,4.3429,4.4101,904116,0
2013-04-01,4.4637,4.5174,4.2894,4.3029,2038798,0
2013-04-02,4.35,4.3766,4.2827,4.3029,1313519,0
2013-04-03,4.3295,4.3567,4.2223,4.2291,1184853,0
2013-04-04,4.2492,4.4369,4.2291,4.4369,1155682,0
2013-04-05,4.3429,4.4705,4.3096,4.3631,884854,0
2013-04-08,4.3832,4.5776,4.3766,4.571,1188354,0
2013-04-09,4.5776,4.5976,4.5039,4.5441,986573,0
2013-04-10,4.5509,4.5909,4.4637,4.5441,1095640,0
2013-04-11,4.5502,4.5905,4.4282,4.5363,759727,0
2013-04-12,4.4754,4.5297,4.4013,4.4212,772435,0
2013-04-15,4.4282,4.4687,4.1641,4.1709,1280993,0
2013-04-16,4.2385,4.3673,4.1709,4.3266,744411,0
2013-04-17,4.2994,4.3064,4.1098,4.1641,1084052,0
2013-04-18,4.2185,4.2185,4.0829,4.1035,587880,0
2013-04-19,4.1303,4.2251,4.0965,4.2251,490710,0
2013-04-22,4.1981,4.2251,4.0829,4.1098,866262,0
2013-04-23,4.1234,4.3266,4.0829,4.3266,903940,0
2013-04-24,4.3266,4.3944,4.2793,4.2994,496991,0
2013-04-25,4.3334,4.4552,4.286,4.3064,1375540,0
2013-04-26,4.3064,4.3537,4.2724,4.3266,627532,0
2013-04-29,4.347,4.5026,4.3334,4.5026,606917,0
2013-04-30,4.4959,4.5637,4.4416,4.5502,722372,0
2013-05-01,4.5363,4.5706,4.4351,4.4552,465516,0
2013-05-02,4.4621,4.4959,4.3334,4.3673,768383,0
2013-05-03,4.4079,4.4621,4.3537,4.3874,540395,0
2013-05-06,4.3673,4.4552,4.3604,4.4416,666786,0
2013-05-07,4.4825,4.4959,4.3604,4.3874,573662,0
2013-05-08,4.3673,4.4146,4.3537,4.3874,347301,0
2013-05-09,4.4013,4.4487,4.3334,4.4079,392985,0
2013-05-10,4.3741,4.4212,4.347,4.4013,485421,0
2013-05-13,4.4077,4.4416,4.2707,4.2982,803261,0
2013-05-14,4.2911,4.3254,4.1952,4.2365,663186,0
2013-05-15,4.2365,4.2707,4.1952,4.2092,679576,0
2013-05-16,4.2433,4.7907,4.2092,4.7494,2554371,0
2013-05-17,4.818,5.0645,4.7634,5.0235,2411030,0
2013-05-20,5.0097,5.0304,4.7019,4.8729,1600903,0
2013-05-21,4.9826,5.0165,4.8251,4.9619,910976,0
2013-05-22,4.9346,5.1057,4.9139,5.0097,1195153,0
2013-05-23,4.9826,5.0029,4.8869,4.9413,1286292,0
2013-05-24,4.9275,4.9619,4.8869,4.9346,842751,0
2013-05-28,4.9413,4.9962,4.866,4.9552,1006352,0
2013-05-29,4.9552,4.9754,4.8593,4.9275,781414,0
2013-05-30,4.9552,5.0645,4.9275,5.0577,1011540,0
2013-05-31,4.973,5.0016,4.8588,4.909,1151998,0
2013-06-03,4.9002,4.9552,4.8729,4.9002,886263,0
2013-06-04,4.8869,4.9002,4.647,4.6814,1174756,0
2013-06-05,4.6814,4.7494,4.5033,4.5514,1060660,0
2013-06-06,4.5376,4.6198,4.5172,4.5716,872669,0
2013-06-07,4.6335,4.7292,4.5857,4.7019,634884,0
2013-06-10,4.5785,4.7155,4.4554,4.4829,2126843,0
2013-06-11,4.4488,4.5238,4.3665,4.435,951440,0
2013-06-12,4.4624,4.4624,4.2639,4.2911,1714235,0
2013-06-13,4.2897,4.3245,4.2068,4.3175,1366460,0
2013-06-14,4.3245,4.4145,4.3175,4.3936,662060,0
2013-06-17,4.4077,4.4491,4.2897,4.3936,729190,0
2013-06-18,4.3799,4.5666,4.3728,4.4905,956198,0
2013-06-19,4.4974,4.5942,4.4145,4.4145,798472,0
2013-06-20,4.3245,4.352,4.1308,4.1515,1658520,0
2013-06-21,4.186,4.4352,4.1515,4.3799,1231284,0
2013-06-24,4.2968,4.2968,4.1098,4.2138,2090201,0
2013-06-25,4.2415,4.2968,4.1167,4.2827,852806,0
2013-06-26,4.2968,4.3038,4.1789,4.1999,840455,0
2013-06-27,4.1999,4.2207,4.0614,4.1033,1738247,0
2013-06-28,4.1098,4.1515,4.0268,4.1167,1316779,0
2013-07-01,4.186,4.186,4.0199,4.0409,828019,0
2013-07-02,4.0753,4.1444,4.013,4.0478,880332,0
2013-07-03,4.0547,4.0891,4.0199,4.0547,436668,0
2013-07-05,4.0614,4.0823,3.9782,4.0409,1059514,0
2013-07-08,4.0409,4.2275,4.013,4.2275,1187909,0
2013-07-09,4.2761,4.3245,4.2207,4.3175,835184,0
2013-07-10,4.3315,4.3867,4.3315,4.3799,900867,0
2013-07-11,4.4402,4.5591,4.4195,4.5452,1029080,0
2013-07-12,4.5591,4.5871,4.5311,4.5871,660064,0
2013-07-15,4.6081,4.6778,4.5871,4.6501,587731,0
2013-07-16,4.657,4.832,4.657,4.8177,1078511,0
2013-07-17,4.8177,5.0832,4.8177,5.0696,1728421,0
2013-07-18,5.0832,5.1676,4.9996,5.0625,1052509,0
2013-07-19,5.0068,5.1326,4.9855,5.1326,781633,0
2013-07-22,5.1533,5.3983,5.1533,5.3351,1482299,0
2013-07-23,5.3493,5.4122,5.3214,5.3702,802104,0
2013-07-24,5.3841,5.3841,5.1465,5.2445,908892,0
2013-07-25,5.1815,5.3075,5.1745,5.2655,718394,0
2013-07-26,5.2445,5.3001,5.1745,5.2303,606314,0
2013-07-29,5.2723,5.2723,4.9437,5.0205,1383635,0
2013-07-30,5.0205,5.0625,4.8877,4.9506,1224389,0
2013-07-31,4.9366,5.0906,4.6638,4.9366,5383806,0
2013-08-01,4.8459,4.8737,4.6849,4.8598,3315253,0
2013-08-02,4.7828,5.1396,4.7268,5.1253,2067564,0
2013-08-05,5.0696,5.0696,4.832,4.8877,1589552,0
2013-08-06,4.8808,4.9299,4.8249,4.8598,931025,0
2013-08-07,4.8387,4.8737,4.7759,4.7969,895957,0
2013-08-08,4.832,4.8946,4.7899,4.7969,859735,0
2013-08-09,4.713,4.7268,4.3353,4.5939,2547406,0
2013-08-12,4.5939,4.7199,4.5241,4.6638,722797,0
2013-08-13,4.6907,4.7047,4.5355,4.5565,825096,0
2013-08-14,4.5421,4.5707,4.4221,4.4574,759890,0
2013-08-15,4.4363,4.4718,4.3727,4.4011,567712,0
2013-08-16,4.3868,4.4363,4.2809,4.3092,982748,0
2013-08-19,4.3161,4.3445,4.2103,4.2103,1074635,0
2013-08-20,4.2246,4.3868,4.203,4.3161,830782,0
2013-08-21,4.3092,4.3585,4.203,4.203,530330,0
2013-08-22,4.2384,4.2949,4.2103,4.2315,513975,0
2013-08-23,4.2458,4.2809,4.2173,4.2809,402917,0
2013-08-26,4.2739,4.415,4.2739,4.288,369699,0
2013-08-27,4.2739,4.3092,4.2315,4.288,486619,0
2013-08-28,4.2597,4.4011,4.2528,4.3232,424106,0
2013-08-29,4.3232,4.3727,4.3092,4.3445,298477,0
2013-08-30,4.3304,4.3799,4.2809,4.2809,536587,0
2013-09-03,4.3025,4.3451,4.2881,4.3166,392741,0
2013-09-04,4.3381,4.3737,4.2881,4.3381,428793,0
2013-09-05,4.3381,4.395,4.2951,4.3595,320006,0
2013-09-06,4.395,4.5165,4.395,4.5165,608740,0
2013-09-09,4.514,4.627,4.4929,4.627,661139,0
2013-09-10,4.6304,4.7373,4.6161,4.7305,1157330,0
2013-09-11,4.6765,4.7401,4.5211,4.7401,897237,0
2013-09-12,4.6664,4.6878,4.4808,4.4808,756787,0
2013-09-13,4.4594,4.5806,4.3878,4.5092,1150214,0
2013-09-16,4.5949,4.6021,4.5379,4.5592,316780,0
2013-09-17,4.5592,4.6378,4.5165,4.6378,316907,0
2013-09-18,4.6232,4.816,4.6092,4.7947,593764,0
2013-09-19,4.7305,4.7947,4.6449,4.7373,509143,0
2013-09-20,4.7091,4.7091,4.5092,4.5305,516379,0
2013-09-23,4.5092,4.6518,4.502,4.5806,304390,0
2013-09-24,4.5449,4.6232,4.5449,4.5662,211702,0
2013-09-25,4.5662,4.7305,4.5522,4.6518,393393,0
2013-09-26,4.6378,4.6947,4.6092,4.6449,313348,0
2013-09-27,4.6304,4.6378,4.5806,4.5949,273236,0
2013-09-30,4.5662,4.6304,4.5305,4.5449,442639,0
2013-10-01,4.5092,4.6734,4.502,4.6518,366728,0
2013-10-02,4.6449,4.8444,4.6304,4.816,959861,0
2013-10-03,4.8091,4.8444,4.6378,4.659,685271,0
2013-10-04,4.659,4.8301,4.6449,4.7446,892672,0
2013-10-07,4.6664,4.8018,4.659,4.7234,374479,0
2013-10-08,4.702,4.7731,4.659,4.6878,377797,0
2013-10-09,4.6734,4.6947,4.6021,4.6021,358050,0
2013-10-10,4.6163,4.7029,4.6163,4.7029,405175,0
2013-10-11,4.6523,4.7461,4.6382,4.7461,388447,0
2013-10-14,4.6523,4.8832,4.6523,4.8617,322525,0
2013-10-15,4.7389,4.8401,4.7174,4.7607,716162,0
2013-10-16,4.7317,4.7607,4.6669,4.7174,468794,0
2013-10-17,4.7174,4.8832,4.7103,4.8692,475327,0
2013-10-18,4.8544,4.9772,4.8255,4.9626,981727,0
2013-10-21,4.9483,5.0493,4.9409,5.0059,372359,0
2013-10-22,5.0275,5.2224,5.0059,5.2224,837086,0
2013-10-23,5.2009,5.2945,5.1501,5.1647,560471,0
2013-10-24,5.1789,5.2512,5.1068,5.2295,562730,0
2013-10-25,5.2295,5.2873,5.1863,5.2369,428742,0
2013-10-28,5.2369,5.3087,5.035,5.1068,699153,0
2013-10-29,5.0927,5.1934,5.0275,5.0997,467468,0
2013-10-30,5.143,5.2945,5.078,5.0927,595452,0
2013-10-31,5.1215,5.1574,5.0059,5.1287,724368,0
2013-11-01,5.0997,5.2224,5.0927,5.1789,689186,0
2013-11-04,5.2369,5.28,5.1789,5.2583,786045,0
2013-11-05,5.2583,5.2583,5.1789,5.2295,298180,0
2013-11-06,5.2295,5.2945,5.2079,5.2512,459572,0
2013-11-07,5.2369,5.2583,5.1142,5.1287,604540,0
2013-11-08,5.078,5.0854,4.7248,4.7389,1999794,0
2013-11-11,4.7607,4.8401,4.7029,4.833,777146,0
2013-11-12,4.8183,5.0203,4.8112,4.9772,1170017,0
2013-11-13,4.9697,5.0427,4.8895,4.9917,599633,0
2013-11-14,5.028,5.0572,4.9405,5.0207,295418,0
2013-11-15,5.05,5.0645,4.9697,5.0207,395690,0
2013-11-18,5.028,5.0793,5.0136,5.0355,400255,0
2013-11-19,5.0136,5.0645,5.0063,5.028,388973,0
2013-11-20,5.028,5.1519,5.028,5.1083,361394,0
2013-11-21,5.1301,5.1593,5.0865,5.1446,374082,0
2013-11-22,5.1446,5.2031,5.1156,5.1955,279095,0
2013-11-25,5.2103,5.2322,5.1156,5.1739,446230,0
2013-11-26,5.1739,5.1883,4.9624,5.028,587024,0
2013-11-27,5.0645,5.101,4.9624,4.9917,526353,0
2013-11-29,5.0717,5.1811,5.0572,5.123,274663,0
2013-12-02,5.1083,5.2467,5.1083,5.2393,665626,0
2013-12-03,5.2393,5.2684,5.1301,5.1883,300222,0
2013-12-04,5.1739,5.1883,5.1083,5.1593,273321,0
2013-12-05,5.123,5.2103,5.1156,5.1519,170369,0
2013-12-06,5.1666,5.1955,5.0865,5.123,323940,0
2013-12-09,5.1301,5.2393,5.0938,5.2031,374822,0
2013-12-10,5.2103,5.2614,5.2031,5.2393,424780,0
2013-12-11,5.2467,5.2832,5.1955,5.2467,374518,0
2013-12-12,5.2246,5.2246,4.9965,5.1217,1031910,0
2013-12-13,5.1291,5.2687,5.1143,5.1806,566082,0
2013-12-16,5.2029,5.2542,5.1951,5.2542,395240,0
2013-12-17,5.2542,5.2762,5.21,5.2614,370802,0
2013-12-18,5.232,5.2542,5.1363,5.2029,348421,0
2013-12-19,5.1806,5.2173,5.0259,5.048,589359,0
2013-12-20,5.0995,5.1439,5.0332,5.0407,513129,0
2013-12-23,5.0702,5.1509,5.0332,5.1291,347953,0
2013-12-24,5.1143,5.2246,5.0995,5.1659,247602,0
2013-12-26,5.1733,5.3131,5.1585,5.2029,625803,0
2013-12-27,5.1291,5.2542,5.1217,5.2393,380413,0
2013-12-30,5.232,5.3055,5.2173,5.2614,442340,0
2013-12-31,5.2321,5.3424,5.2321,5.2686,990484,0
2014-01-02,5.2836,5.3497,5.2542,5.3425,403041,0
2014-01-03,5.3644,5.4086,5.3131,5.3425,370213,0
2014-01-06,5.3348,5.497,5.3348,5.497,593876,0
2014-01-07,5.4454,5.6735,5.4381,5.6147,873442,0
2014-01-08,5.6295,5.8206,5.6147,5.7837,1124149,0
2014-01-09,5.7546,5.8059,5.5779,5.6221,948039,0
2014-01-10,5.6221,5.6514,5.5411,5.6072,1238400,0
2014-01-13,5.6369,5.7335,5.5849,5.6221,1098347,0
2014-01-14,5.6296,5.7187,5.5925,5.7187,439657,0
2014-01-15,5.7262,5.7781,5.6742,5.6964,506351,0
2014-01-16,5.6742,5.7561,5.6667,5.7408,494180,0
2014-01-17,5.7187,5.7408,5.5998,5.6072,640341,0
2014-01-21,5.6817,5.7335,5.6595,5.7262,637635,0
2014-01-22,5.5257,5.533,5.1468,5.221,3423315,0
2014-01-23,5.221,5.3176,5.1766,5.2731,1101344,0
2014-01-24,5.2582,5.3176,5.184,5.1987,1247965,0
2014-01-27,5.2137,5.2954,5.1097,5.1172,835977,0
2014-01-28,5.1395,5.2285,5.132,5.1987,479266,0
2014-01-29,5.1987,5.2137,5.1244,5.1916,403503,0
2014-01-30,5.1987,5.3028,5.169,5.2954,535977,0
2014-01-31,5.2284,5.2582,5.1468,5.2284,732726,0
2014-02-03,5.2731,5.2731,4.9983,5.0056,958944,0
2014-02-04,5.0651,5.1244,5.0205,5.028,651680,0
2014-02-05,5.0205,5.169,4.9909,5.132,658184,0
2014-02-06,5.1172,5.236,5.1022,5.221,833184,0
2014-02-07,5.236,5.3251,5.236,5.3102,466465,0
2014-02-10,5.3028,5.34,5.1916,5.2435,518000,0
2014-02-11,5.2582,5.2731,5.1395,5.1543,692754,0
2014-02-12,5.1691,5.1691,5.0041,5.0641,890770,0
2014-02-13,5.0641,5.1691,4.9891,5.1168,865937,0
2014-02-14,5.4019,5.7021,5.3793,5.6944,3444927,0
2014-02-18,5.7021,6.077,5.6944,6.0546,2991083,0
2014-02-19,6.017,6.1146,5.8969,5.9944,1326012,0
2014-02-20,5.9272,6.0922,5.912,6.0097,816172,0
2014-02-21,5.9718,6.0546,5.9718,6.017,993709,0
2014-02-24,6.0323,6.0922,5.9718,6.0845,986598,0
2014-02-25,6.0697,6.107,6.0246,6.0922,737780,0
2014-02-26,6.0922,6.1371,5.9495,5.9871,1192574,0
2014-02-27,5.8444,5.8597,5.5518,5.7021,1904490,0
2014-02-28,5.7243,5.7996,5.7021,5.7693,891847,0
2014-03-03,5.7546,5.792,5.7169,5.7469,775917,0
2014-03-04,5.7769,5.7996,5.7094,5.7546,509536,0
2014-03-05,5.7996,5.8744,5.7393,5.8596,481729,0
2014-03-06,5.8893,5.9194,5.762,5.762,384993,0
2014-03-07,5.7845,5.8146,5.7243,5.807,351111,0
2014-03-10,5.807,5.9272,5.7845,5.9194,509290,0
2014-03-11,5.912,5.9794,5.897,5.9346,478774,0
2014-03-12,5.9272,5.9346,5.8219,5.8893,318220,0
2014-03-13,5.9578,5.9578,5.8138,5.8667,467113,0
2014-03-14,5.8667,5.9498,5.8593,5.9424,350697,0
2014-03-17,5.9424,6.1089,5.9349,6.1089,717267,0
2014-03-18,6.1089,6.2453,6.094,6.1316,576590,0
2014-03-19,6.1165,6.1922,6.0183,6.0788,397177,0
2014-03-20,6.056,6.056,5.9198,5.9654,332838,0
2014-03-21,5.9805,6.0485,5.9349,5.9349,593943,0
2014-03-24,5.9498,5.9955,5.8667,5.9805,340822,0
2014-03-25,5.9727,6.0332,5.9198,5.9654,306920,0
2014-03-26,5.9654,5.9955,5.9275,5.9805,339100,0
2014-03-27,5.9805,6.0332,5.9424,6.0258,504389,0
2014-03-28,6.0032,6.0712,5.9879,6.0106,350799,0
2014-03-31,6.0106,6.094,5.9955,6.0788,510233,0
2014-04-01,6.1089,6.1999,6.0864,6.1696,576669,0
2014-04-02,6.1165,6.1922,6.094,6.1618,430238,0
2014-04-03,6.1922,6.1922,6.0864,6.1316,405271,0
2014-04-04,6.1544,6.1922,6.094,6.1316,379200,0
2014-04-07,6.1544,6.1544,6.0183,6.0485,489384,0
2014-04-08,6.094,6.1847,6.0485,6.1618,450119,0
2014-04-09,6.1773,6.1847,6.1165,6.1773,592170,0
2014-04-10,6.1847,6.1999,6.1015,6.147,1082297,0
2014-04-11,6.1011,6.1926,6.0398,6.0398,746207,0
2014-04-14,6.0476,6.0859,5.9866,6.017,530227,0
2014-04-15,5.994,6.0325,5.8873,5.9866,515755,0
2014-04-16,6.0096,6.0553,5.9713,6.0019,404831,0
2014-04-17,6.0325,6.0325,5.895,5.9408,318923,0
2014-04-21,5.9408,5.9713,5.8414,5.9103,450296,0
2014-04-22,5.9408,5.9788,5.895,5.9408,375000,0
2014-04-23,5.9408,5.9408,5.8795,5.9025,297784,0
2014-04-24,5.9177,5.9408,5.8873,5.9177,356780,0
2014-04-25,5.895,5.9788,5.895,5.9103,250425,0
2014-04-28,5.9484,5.9638,5.9025,5.9638,217547,0
2014-04-29,5.9713,6.1086,5.9713,6.0705,527720,0
2014-04-30,6.0398,6.0934,6.0019,6.0705,415795,0
2014-05-01,6.0781,6.0781,6.0019,6.0325,364665,0
2014-05-02,6.0553,6.0705,6.0096,6.0553,230687,0
2014-05-05,6.0553,6.1776,6.0553,6.1315,377704,0
2014-05-06,6.1545,6.1545,6.0247,6.0398,366163,0
2014-05-07,6.0553,6.1545,6.0553,6.1011,402215,0
2014-05-08,6.0934,6.185,6.0705,6.185,579505,0
2014-05-09,6.1545,6.185,6.0934,6.162,478318,0
2014-05-12,6.162,6.2232,6.1086,6.147,333737,0
2014-05-13,6.1853,6.1853,6.1238,6.1392,483687,0
2014-05-14,6.1238,6.2237,6.1161,6.1545,329492,0
2014-05-15,6.0083,6.0545,5.5307,5.5614,1947178,0
2014-05-16,5.3922,5.3996,4.6062,4.6373,4730041,0
2014-05-19,4.668,4.7989,4.6142,4.7217,1720213,0
2014-05-20,4.6757,4.7217,4.4906,4.5293,1896413,0
2014-05-21,4.5293,4.5831,4.4676,4.5139,1098567,0
2014-05-22,4.5139,4.5139,4.4369,4.4906,798382,0
2014-05-23,4.4753,4.5216,4.4753,4.5216,510496,0
2014-05-27,4.4522,4.5293,4.4058,4.5139,870506,0
2014-05-28,4.5139,4.5139,4.4058,4.4293,714031,0
2014-05-29,4.4138,4.4138,4.2365,4.352,1454412,0
2014-05-30,4.352,4.3908,4.2827,4.3288,1032979,0
2014-06-02,4.3136,4.3366,4.2289,4.2827,726093,0
2014-06-03,4.2521,4.275,4.1365,4.1596,1148586,0
2014-06-04,4.1672,4.3675,4.1672,4.3366,1004914,0
2014-06-05,4.3136,4.7065,4.1904,4.6373,4150177,0
2014-06-06,4.6217,4.6602,4.3136,4.3214,1996447,0
2014-06-09,4.3136,4.3984,4.2058,4.3752,1398843,0
2014-06-10,4.3984,4.4138,4.2675,4.2983,855948,0
2014-06-11,4.3136,4.3445,4.2675,4.2983,693238,0
2014-06-12,4.3451,4.3528,4.2826,4.3372,600729,0
2014-06-13,4.3372,4.3606,4.2826,4.3451,415933,0
2014-06-16,4.3372,4.4852,4.3292,4.4621,884954,0
2014-06-17,4.4698,4.5166,4.3918,4.4778,621950,0
2014-06-18,4.4464,4.4852,4.4308,4.4778,600091,0
2014-06-19,4.501,4.5087,4.4076,4.4231,527201,0
2014-06-20,4.4464,4.5401,4.4384,4.5401,657055,0
2014-06-23,4.5401,4.5557,4.4543,4.4778,431450,0
2014-06-24,4.4778,4.4778,4.3685,4.4076,541749,0
2014-06-25,4.3685,4.4464,4.3685,4.3838,386988,0
2014-06-26,4.3763,4.4778,4.3685,4.4464,441762,0
2014-06-27,4.4151,4.4852,4.3994,4.4698,532617,0
2014-06-30,4.4464,4.501,4.4231,4.4934,504945,0
2014-07-01,4.5087,4.5635,4.4543,4.501,459932,0
2014-07-02,4.4934,4.4934,4.4151,4.4621,685576,0
2014-07-03,4.4464,4.4778,4.4308,4.4621,310188,0
2014-07-07,4.4621,4.4778,4.4076,4.4384,537595,0
2014-07-08,4.4151,4.4231,4.3451,4.3838,697387,0
2014-07-09,4.3685,4.3918,4.3292,4.3763,886764,0
2014-07-10,4.3685,4.3763,4.3216,4.3685,456564,0
2014-07-11,4.3606,4.3918,4.306,4.3216,659301,0
2014-07-14,4.3216,4.3292,4.0954,4.1342,1272154,0
2014-07-15,4.0875,4.1034,3.9083,3.9394,1865442,0
2014-07-16,3.9314,4.1967,3.9314,4.1967,797684,0
2014-07-17,4.1967,4.1967,4.1034,4.1732,471895,0
2014-07-18,4.1657,4.2592,4.1342,4.1967,315029,0
2014-07-21,4.1657,4.2592,4.15,4.2514,412914,0
2014-07-22,4.2514,4.3292,4.2279,4.2904,641695,0
2014-07-23,4.3138,4.3292,4.2826,4.2904,398122,0
2014-07-24,4.2904,4.3685,4.2904,4.3528,550868,0
2014-07-25,4.3606,4.3763,4.3216,4.3528,376900,0
2014-07-28,4.3451,4.3606,4.306,4.3216,251705,0
2014-07-29,4.3216,4.4151,4.2983,4.3292,397822,0
2014-07-30,4.3216,4.3292,4.2279,4.2904,467918,0
2014-07-31,4.2748,4.2904,4.2125,4.2125,282048,0
2014-08-01,4.2125,4.2203,3.9941,4.0563,537454,0
2014-08-04,4.0563,4.15,4.0174,4.15,323800,0
2014-08-05,4.0642,4.236,4.0486,4.2046,408162,0
2014-08-06,4.1657,4.1889,4.0642,4.1107,400019,0
2014-08-07,4.0563,4.2514,4.0174,4.236,651556,0
2014-08-08,4.2904,4.4231,4.2592,4.3528,724272,0
2014-08-11,4.3451,4.5244,4.3451,4.501,930533,0
2014-08-12,4.4621,4.4934,4.3838,4.4621,479498,0
2014-08-13,4.4543,4.5166,4.4543,4.501,581096,0
2014-08-14,4.501,4.5711,4.4778,4.5323,588151,0
2014-08-15,4.5557,4.5711,4.5401,4.5635,563139,0
2014-08-18,4.5635,4.6181,4.5087,4.6103,810268,0
2014-08-19,4.5867,4.657,4.5635,4.6103,614635,0
2014-08-20,4.6103,4.6805,4.6103,4.6725,472425,0
2014-08-21,4.6805,4.7429,4.6181,4.6412,342698,0
2014-08-22,4.6493,4.6493,4.501,4.5401,503186,0
2014-08-25,4.5323,4.6103,4.4698,4.5867,384288,0
2014-08-26,4.5711,4.657,4.5711,4.6412,279207,0
2014-08-27,4.6337,4.7116,4.6337,4.696,370469,0
2014-08-28,4.6725,4.7039,4.6259,4.6805,385231,0
2014-08-29,4.6725,4.7196,4.6259,4.6412,256249,0
2014-09-02,4.657,4.7429,4.6412,4.6805,403904,0
2014-09-03,4.6725,4.7585,4.657,4.7039,368495,0
2014-09-04,4.7039,4.7196,4.5401,4.5867,361716,0
2014-09-05,4.6025,4.6412,4.5478,4.5557,273309,0
2014-09-08,4.5166,4.5557,4.4151,4.4151,521188,0
2014-09-09,4.4076,4.4778,4.3838,4.3994,471824,0
2014-09-10,4.3918,4.6259,4.3451,4.6025,582201,0
2014-09-11,4.5825,4.6063,4.471,4.487,335843,0
2014-09-12,4.487,4.487,4.415,4.4232,276582,0
2014-09-15,4.431,4.431,4.2557,4.3593,488429,0
2014-09-16,4.3354,4.431,4.2479,4.2639,483499,0
2014-09-17,4.2956,4.4073,4.2317,4.3435,602834,0
2014-09-18,4.3435,4.3673,4.3037,4.3435,332199,0
2014-09-19,4.3275,4.3593,4.0724,4.0964,597659,0
2014-09-22,4.0804,4.0804,3.8892,3.9051,960670,0
2014-09-23,3.9131,3.9929,3.8493,3.9769,462399,0
2014-09-24,3.9529,3.9769,3.8333,3.8493,497967,0
2014-09-25,3.8572,3.897,3.7139,3.7617,494470,0
2014-09-26,3.7458,3.8015,3.666,3.7777,434300,0
2014-09-29,3.7777,3.8096,3.6899,3.8015,225549,0
2014-09-30,3.7695,3.8414,3.6979,3.7139,444181,0
2014-10-01,3.7378,3.9131,3.7139,3.8654,853488,0
2014-10-02,3.8572,3.929,3.8015,3.8892,394944,0
2014-10-03,3.8892,4.0087,3.8731,3.945,457464,0
2014-10-06,3.9688,4.0565,3.945,4.0168,400133,0
2014-10-07,3.9769,4.0645,3.937,3.9769,414085,0
2014-10-08,3.921,3.9929,3.7933,3.8015,603938,0
2014-10-09,3.7857,3.8175,3.5704,3.5942,943220,0
2014-10-10,3.5785,3.6261,3.4748,3.5307,423991,0
2014-10-13,3.4988,3.6341,3.4988,3.5864,208928,0
2014-10-14,3.5864,3.6979,3.4988,3.6025,448494,0
2014-10-15,3.5224,3.5623,3.3552,3.4589,876176,0
2014-10-16,3.387,3.5942,3.3472,3.5545,532424,0
2014-10-17,3.5545,3.706,3.5545,3.658,245404,0
2014-10-20,3.682,3.8572,3.682,3.8255,382917,0
2014-10-21,3.8493,3.8811,3.7933,3.8096,299569,0
2014-10-22,3.8175,3.8572,3.7217,3.7617,258760,0
2014-10-23,3.8175,3.8493,3.7217,3.7777,255375,0
2014-10-24,3.7537,3.8892,3.7378,3.8731,171242,0
2014-10-27,3.897,3.897,3.7617,3.8414,360011,0
2014-10-28,3.8493,3.8493,3.7617,3.7933,266294,0
2014-10-29,3.7617,3.8654,3.7617,3.8175,351786,0
2014-10-30,3.8255,3.9051,3.8096,3.8811,306910,0
2014-10-31,3.8654,3.8892,3.8096,3.8811,431430,0
2014-11-03,3.8493,3.9769,3.8096,3.9131,380653,0
2014-11-04,3.929,3.929,3.7695,3.7777,745736,0
2014-11-05,3.7777,3.8493,3.7537,3.8096,198123,0
2014-11-06,3.8175,3.8414,3.7857,3.7933,353488,0
2014-11-07,3.8175,3.9847,3.8015,3.945,444405,0
2014-11-10,3.8654,4.0005,3.8333,3.9529,501010,0
2014-11-11,3.937,4.0406,3.929,4.0325,554087,0
2014-11-12,4.0486,4.0724,4.0005,4.0406,348273,0
2014-11-13,4.0246,4.2956,4.0246,4.0246,470778,0
2014-11-14,4.0406,4.1044,4.0168,4.0486,258072,0
2014-11-17,4.0168,4.224,4.0168,4.1521,576226,0
2014-11-18,4.1281,4.2398,4.1281,4.1999,321054,0
2014-11-19,4.184,4.192,4.0884,4.0964,217316,0
2014-11-20,4.0804,4.224,4.0804,4.1999,222545,0
2014-11-21,4.2398,4.2956,4.224,4.2715,249632,0
2014-11-24,4.2479,4.2797,4.1602,4.224,331060,0
2014-11-25,4.192,4.2956,4.192,4.2398,300542,0
2014-11-26,4.2639,4.2797,4.2317,4.2398,165515,0
2014-11-28,4.1441,4.1441,3.8572,3.897,402867,0
2014-12-01,3.8731,3.921,3.61,3.7378,797001,0
2014-12-02,3.8731,4.0486,3.7857,3.9769,589764,0
2014-12-03,3.9688,4.1362,3.929,4.0406,636243,0
2014-12-04,4.0005,4.0724,3.945,3.9608,386554,0
2014-12-05,3.921,4.0325,3.8892,3.929,301929,0
2014-12-08,3.945,3.9529,3.7217,3.7378,541439,0
2014-12-09,3.7139,3.7777,3.666,3.7617,596966,0
2014-12-10,3.7617,3.8096,3.6738,3.7139,461967,0
2014-12-11,3.7671,3.8571,3.6934,3.8243,662576,0
2014-12-12,3.7671,3.8408,3.7344,3.7424,326150,0
2014-12-15,3.7261,3.7997,3.6688,3.7179,502967,0
2014-12-16,3.6851,3.7671,3.5868,3.7261,569031,0
2014-12-17,3.7507,4.0865,3.7179,3.9717,665272,0
2014-12-18,3.9962,4.1438,3.9554,4.0046,451136,0
2014-12-19,4.021,4.2011,4.0126,4.1682,985103,0
2014-12-22,4.1355,4.193,4.0865,4.1767,391921,0
2014-12-23,4.0782,4.2829,4.0782,4.2666,426529,0
2014-12-24,4.2748,4.2829,4.2338,4.2586,185216,0
2014-12-26,4.2011,4.4305,4.2011,4.4141,471529,0
2014-12-29,4.2666,4.3977,4.2174,4.2422,619344,0
2014-12-30,4.2174,4.2911,4.1767,4.2256,868777,0
2014-12-31,4.1682,4.3158,4.1682,4.2829,366138,0
2015-01-02,4.2501,4.3076,4.193,4.2256,337303,0
2015-01-05,4.193,4.2422,4.1602,4.1767,353294,0
2015-01-06,4.1519,4.1846,3.9309,4.0046,629913,0
2015-01-07,4.0046,4.1355,4.0046,4.0945,523905,0
2015-01-08,4.0945,4.2094,4.0701,4.1846,584457,0
2015-01-09,4.1682,4.2094,4.1108,4.1767,386140,0
2015-01-12,4.1519,4.1846,4.103,4.1108,330797,0
2015-01-13,4.1602,4.3076,4.1355,4.2094,684969,0
2015-01-14,4.1355,4.2501,4.103,4.2501,401601,0
2015-01-15,4.2586,4.3076,4.2011,4.2748,393180,0
2015-01-16,4.2586,4.3649,4.2586,4.3322,253307,0
2015-01-20,4.3076,4.3322,4.2094,4.2338,238291,0
2015-01-21,4.2256,4.3158,4.1602,4.2422,341226,0
2015-01-22,4.2586,4.3158,4.2011,4.2829,321455,0
2015-01-23,4.2829,4.3402,4.2748,4.3076,230687,0
2015-01-26,4.2748,4.3813,4.2586,4.3402,240901,0
2015-01-27,4.3238,4.3894,4.2911,4.3649,259144,0
2015-01-28,4.3569,4.373,4.2422,4.2748,283394,0
2015-01-29,4.2586,4.2911,4.1846,4.2174,169666,0
2015-01-30,4.1602,4.2338,4.0782,4.1438,249538,0
2015-02-02,4.1519,4.3484,4.1355,4.3158,304851,0
2015-02-03,4.3238,4.5697,4.3158,4.463,385405,0
2015-02-04,4.3977,4.463,4.3402,4.3649,237123,0
2015-02-05,4.3649,4.5041,4.3649,4.4467,206886,0
2015-02-06,4.4467,4.4467,4.1602,4.1602,356006,0
2015-02-09,4.1355,4.2501,4.1355,4.1682,216104,0
2015-02-10,4.1519,4.1602,4.0046,4.0701,406849,0
2015-02-11,4.0373,4.1846,4.021,4.1193,367900,0
2015-02-12,4.1438,4.3158,4.1438,4.2501,361363,0
2015-02-13,4.2256,4.2422,4.0945,4.1602,299078,0
2015-02-17,4.1108,4.2422,4.0945,4.2256,273102,0
2015-02-18,4.1767,4.2174,4.1602,4.1846,185818,0
2015-02-19,4.1438,4.1846,4.103,4.1682,200512,0
2015-02-20,4.1355,4.2586,4.0945,4.103,259630,0
2015-02-23,4.0945,4.103,3.9882,4.0782,258518,0
2015-02-24,4.0617,4.2094,4.0617,4.1846,547676,0
2015-02-25,4.1767,4.193,4.0538,4.1108,173746,0
2015-02-26,4.0945,4.103,4.0538,4.0865,266977,0
2015-02-27,4.0945,4.103,4.0126,4.0701,265963,0
2015-03-02,4.0782,4.1108,3.9882,4.0945,340815,0
2015-03-03,4.0945,4.1438,4.0617,4.1193,280980,0
2015-03-04,4.103,4.1438,4.0782,4.1355,193670,0
2015-03-05,4.1355,4.1682,4.103,4.103,172542,0
2015-03-06,4.0865,4.1519,4.021,4.0617,216382,0
2015-03-09,4.0617,4.0617,3.9554,3.9554,271820,0
2015-03-10,3.9391,3.9637,3.89,3.89,204904,0
2015-03-11,3.8981,3.9882,3.8489,3.9799,238973,0
2015-03-12,4.0095,4.0934,4.0095,4.0682,195232,0
2015-03-13,3.9927,4.11,3.9927,4.0766,177505,0
2015-03-16,4.0766,4.1188,4.0095,4.0095,182025,0
2015-03-17,4.0009,4.1188,4.0009,4.11,254718,0
2015-03-18,4.0934,4.1859,4.0176,4.1859,209865,0
2015-03-19,4.1188,4.127,4.0514,4.11,157160,0
2015-03-20,4.127,4.1607,4.06,4.0766,247340,0
2015-03-23,4.0766,4.1691,4.0766,4.1439,222237,0
2015-03-24,4.127,4.1522,4.0262,4.06,177149,0
2015-03-25,4.0852,4.1019,4.0346,4.0346,124800,0
2015-03-26,4.0682,4.11,3.984,4.0431,424606,0
2015-03-27,4.0176,4.0852,3.9254,3.9506,286837,0
2015-03-30,3.9338,3.9674,3.8916,3.9254,315034,0
2015-03-31,3.8834,3.9422,3.8834,3.9422,328104,0
2015-04-01,3.9168,3.9254,3.8748,3.8834,443047,0
2015-04-02,3.8748,4.0262,3.8748,4.0095,521806,0
2015-04-06,4.0095,4.1522,4.0095,4.0431,368572,0
2015-04-07,4.0176,4.1439,4.0176,4.0934,307691,0
2015-04-08,4.1188,4.1522,3.9674,4.0262,262570,0
2015-04-09,4.0095,4.1019,3.9422,3.9759,317563,0
2015-04-10,3.9674,4.0431,3.9674,4.0095,87086,0
2015-04-13,4.0095,4.11,4.0095,4.0766,91132,0
2015-04-14,4.0852,4.127,4.0262,4.0934,155377,0
2015-04-15,4.0852,4.3037,4.0766,4.2615,494685,0
2015-04-16,4.2534,4.3119,4.2195,4.2534,181375,0
2015-04-17,4.2364,4.2615,4.1522,4.2111,132534,0
2015-04-20,4.1944,4.2868,4.1775,4.1775,170461,0
2015-04-21,4.1691,4.2026,4.127,4.1354,120334,0
2015-04-22,4.1691,4.1775,4.11,4.1188,99200,0
2015-04-23,4.127,4.2615,4.1188,4.2447,301830,0
2015-04-24,4.3204,4.5473,4.3204,4.5389,980859,0
2015-04-27,4.5304,4.6902,4.5304,4.606,438882,0
2015-04-28,4.606,4.724,4.5643,4.6819,559250,0
2015-04-29,4.6988,4.707,4.5304,4.5894,238893,0
2015-04-30,4.5389,4.5558,4.4885,4.5053,172866,0
2015-05-01,4.5053,4.5304,4.3709,4.4044,168819,0
2015-05-04,4.4298,4.5473,4.4211,4.5304,149310,0
2015-05-05,4.5389,4.6147,4.4718,4.4968,193803,0
2015-05-06,4.5137,4.5221,4.3624,4.3709,327307,0
2015-05-07,4.4298,4.6734,4.4044,4.606,295358,0
2015-05-08,4.6147,4.6397,4.5558,4.5558,129322,0
2015-05-11,4.5389,4.6734,4.5389,4.6397,156447,0
2015-05-12,4.6314,4.707,4.5643,4.6397,124879,0
2015-05-13,4.6314,4.6902,4.6147,4.665,145528,0
2015-05-14,4.707,4.707,4.2868,4.3624,497059,0
2015-05-15,4.4211,4.724,4.3961,4.6483,364187,0
2015-05-18,4.606,4.707,4.5221,4.5304,121820,0
2015-05-19,4.5221,4.665,4.5137,4.5894,102693,0
2015-05-20,4.5809,4.5894,4.4718,4.5137,218883,0
2015-05-21,4.5053,4.5389,4.4632,4.5221,161918,0
2015-05-22,4.4968,4.5304,4.4465,4.4885,80068,0
2015-05-26,4.4632,4.4632,4.3961,4.4465,130140,0
2015-05-27,4.4211,4.4718,4.4044,4.4298,105052,0
2015-05-28,4.4129,4.5389,4.3372,4.4885,147295,0
2015-05-29,4.4718,4.5894,4.4381,4.5894,128966,0
2015-06-01,4.5724,4.6397,4.5473,4.5894,146431,0
2015-06-02,4.5894,4.6483,4.5809,4.6314,130214,0
2015-06-03,4.6228,4.665,4.5558,4.5809,178219,0
2015-06-04,4.5558,4.5724,4.4129,4.4381,144193,0
2015-06-05,4.3876,4.4381,4.3793,4.3876,128488,0
2015-06-08,4.3793,4.4129,4.2951,4.3624,136103,0
2015-06-09,4.3624,4.4718,4.3624,4.4549,143451,0
2015-06-10,4.4885,4.5558,4.4718,4.5304,157086,0
2015-06-11,4.5693,4.5951,4.4833,4.5004,154786,0
2015-06-12,4.5004,4.5349,4.4489,4.509,101451,0
2015-06-15,4.4745,4.509,4.4402,4.4833,153980,0
2015-06-16,4.4745,4.552,4.4745,4.5349,170134,0
2015-06-17,4.5262,4.6382,4.5262,4.6209,204067,0
2015-06-18,4.6209,4.7326,4.6209,4.7155,127137,0
2015-06-19,4.7069,4.7326,4.6465,4.6896,124811,0
2015-06-22,4.6896,4.6984,4.6209,4.6812,88786,0
2015-06-23,4.6812,4.7155,4.6465,4.7069,72876,0
2015-06-24,4.7069,4.7069,4.5951,4.6382,103079,0
2015-06-25,4.6896,4.7069,4.5951,4.6724,221150,0
2015-06-26,4.6554,4.6724,4.5349,4.6465,392447,0
2015-06-29,4.5778,4.6294,4.4745,4.509,248345,0
2015-06-30,4.509,4.5177,4.4402,4.4833,291560,0
2015-07-01,4.5349,4.5349,4.1905,4.2251,316213,0
2015-07-02,4.3026,4.4918,4.268,4.4489,324813,0
2015-07-06,4.3884,4.423,4.3283,4.3627,228821,0
2015-07-07,4.3198,4.4145,4.2508,4.3801,301917,0
2015-07-08,4.3283,4.4057,4.2077,4.2336,243348,0
2015-07-09,4.2595,4.2938,4.1304,4.2077,302965,0
2015-07-10,4.1905,4.3801,4.1905,4.3801,108543,0
2015-07-13,4.3714,4.466,4.3369,4.466,160373,0
2015-07-14,4.4316,4.4833,4.3884,4.4145,117573,0
2015-07-15,4.4057,4.4489,4.3627,4.4316,134340,0
2015-07-16,4.4057,4.4745,4.4057,4.4489,60196,0
2015-07-17,4.4402,4.4833,4.4145,4.4833,94712,0
2015-07-20,4.4489,4.4918,4.3972,4.4145,121324,0
2015-07-21,4.4402,4.5349,4.4402,4.5004,100872,0
2015-07-22,4.466,4.466,4.4057,4.423,80883,0
2015-07-23,4.4145,4.4489,4.3884,4.4316,117025,0
2015-07-24,4.4402,4.4574,4.3972,4.4489,98548,0
2015-07-27,4.4489,4.466,4.3972,4.4057,105752,0
2015-07-28,4.4402,4.5004,4.3627,4.5004,169204,0
2015-07-29,4.4833,4.5693,4.4833,4.552,161999,0
2015-07-30,4.5262,4.6294,4.5177,4.5778,103079,0
2015-07-31,4.5606,4.6465,4.5606,4.6209,135734,0
2015-08-03,4.5864,4.6209,4.466,4.5262,131956,0
2015-08-04,4.5606,4.6812,4.5606,4.6122,143522,0
2015-08-05,4.6038,4.7586,4.6038,4.6896,343523,0
2015-08-06,4.6724,4.6984,4.6382,4.6724,104699,0
2015-08-07,4.6465,4.7243,4.5951,4.6038,84951,0
2015-08-10,4.5951,4.8015,4.5693,4.7844,139338,0
2015-08-11,4.6724,4.767,4.6638,4.7155,83754,0
2015-08-12,4.7155,4.7758,4.7155,4.7155,93549,0
2015-08-13,4.7414,4.8618,4.4402,4.5778,446485,0
2015-08-14,4.6122,5.0253,4.6122,4.9909,324463,0
2015-08-17,4.9737,5.0425,4.8446,5.0166,292157,0
2015-08-18,4.9909,5.077,4.9219,4.9392,173620,0
2015-08-19,4.8876,5.1027,4.8876,5.1027,433355,0
2015-08-20,5.0684,5.1027,5.0083,5.0511,375945,0
2015-08-21,4.9824,5.1114,4.8963,4.9824,459849,0
2015-08-24,4.4833,4.8963,4.3627,4.6382,320299,0
2015-08-25,4.7498,4.879,4.7243,4.7844,162697,0
2015-08-26,4.8101,5.0166,4.7758,4.9909,222546,0
2015-08-27,4.9135,5.1027,4.879,5.1027,312494,0
2015-08-28,5.0425,5.292,5.0425,5.2146,490880,0
2015-08-31,5.163,5.2232,5.0684,5.1803,257876,0
2015-09-01,5.163,5.2232,5.0253,5.0597,267867,0
2015-09-02,5.1458,5.2232,5.0339,5.0684,167927,0
2015-09-03,5.0597,5.1803,5.0511,5.1803,122953,0
2015-09-04,5.0855,5.1976,5.0684,5.1372,127020,0
2015-09-08,5.1458,5.292,5.1458,5.2575,204183,0
2015-09-09,5.2663,5.3266,5.1976,5.2232,177107,0
2015-09-10,5.1976,5.335,5.1887,5.2146,197128,0
2015-09-11,5.2449,5.3324,5.2188,5.2713,145968,0
2015-09-14,5.2362,5.2623,5.0001,5.0264,153519,0
2015-09-15,5.0089,5.0877,4.9041,5.0527,143786,0
2015-09-16,5.0702,5.2623,5.0702,5.2362,165759,0
2015-09-17,5.2188,5.2974,5.0788,5.2798,184548,0
2015-09-18,5.2449,5.3586,5.1489,5.1662,146312,0
2015-09-21,5.1836,5.3762,5.1836,5.3061,252929,0
2015-09-22,5.2362,5.3586,5.2362,5.2798,122060,0
2015-09-23,5.2713,5.3936,5.2449,5.2537,208158,0
2015-09-24,5.2623,5.3061,5.1313,5.2013,163970,0
2015-09-25,5.2099,5.3324,5.2099,5.2362,105588,0
2015-09-28,5.2362,5.2537,5.0614,5.0702,160233,0
2015-09-29,5.0877,5.1836,5.0877,5.1227,132356,0
2015-09-30,5.1662,5.3936,5.1227,5.3848,234971,0
2015-10-01,5.4197,5.4898,5.3762,5.4372,450721,0
2015-10-02,5.4372,5.7694,5.4286,5.7169,649767,0
2015-10-05,5.7957,5.8657,5.6908,5.8482,289968,0
2015-10-06,5.8657,5.9006,5.7519,5.7609,272034,0
2015-10-07,5.8219,6.0754,5.7957,6.0667,456509,0
2015-10-08,6.0929,6.0929,5.9006,5.9006,287477,0
2015-10-09,5.9355,6.1628,5.9355,6.0929,386428,0
2015-10-12,6.1716,6.1803,5.9706,6.0053,172267,0
2015-10-13,5.9442,6.1366,5.9355,6.1017,396267,0
2015-10-14,6.0929,6.1977,6.0929,6.1628,404275,0
2015-10-15,6.1891,6.46,6.1628,6.39,677453,0
2015-10-16,6.3988,6.3988,6.2502,6.2677,393979,0
2015-10-19,6.2414,6.4251,6.2065,6.3814,252523,0
2015-10-20,6.3464,6.5913,6.2677,6.39,333806,0
2015-10-21,6.3988,6.5474,6.3377,6.39,394781,0
2015-10-22,6.4688,6.5474,6.3814,6.4949,272491,0
2015-10-23,6.4862,6.4949,6.3639,6.3814,243434,0
2015-10-26,6.3727,6.4338,6.3113,6.4077,167476,0
2015-10-27,6.3639,6.4077,6.3027,6.3202,226390,0
2015-10-28,6.3377,6.46,6.3289,6.3727,287019,0
2015-10-29,6.3814,6.4688,6.3464,6.39,252242,0
2015-10-30,6.4164,6.4774,6.3552,6.4251,229708,0
2015-11-02,6.3814,6.5125,6.2238,6.3377,545345,0
2015-11-03,6.3289,6.4251,6.2677,6.3988,423513,0
2015-11-04,6.39,6.5125,6.3727,6.4077,261425,0
2015-11-05,6.4164,6.4688,6.3464,6.3814,283930,0
2015-11-06,6.2764,6.3027,6.1716,6.2329,455638,0
2015-11-09,6.1977,6.3027,6.1977,6.2853,277502,0
2015-11-10,6.2502,6.3552,6.2502,6.2853,190468,0
2015-11-11,6.3027,6.3727,6.1105,6.1541,315046,0
2015-11-12,6.1453,6.1453,5.4809,5.4898,817128,0
2015-11-13,5.4809,5.7869,5.3411,5.7519,693581,0
2015-11-16,5.6995,5.7609,5.5509,5.7344,230395,0
2015-11-17,5.7169,5.7694,5.6557,5.7609,321338,0
2015-11-18,5.7258,5.8743,5.6383,5.8743,934843,0
2015-11-19,5.8482,5.9968,5.8394,5.8743,234511,0
2015-11-20,5.918,5.9879,5.8657,5.9879,109247,0
2015-11-23,5.918,6.0142,5.918,5.9706,168047,0
2015-11-24,5.9442,6.0403,5.8743,5.9442,225818,0
2015-11-25,5.9355,6.1017,5.9355,5.9968,182575,0
2015-11-27,5.9879,6.0318,5.9616,6.0142,59715,0
2015-11-30,5.9879,6.1453,5.9616,6.1017,240346,0
2015-12-01,6.1366,6.2065,6.0841,6.1891,193081,0
2015-12-02,6.1278,6.2677,6.1017,6.2152,203967,0
2015-12-03,6.1891,6.2939,6.1453,6.2853,219478,0
2015-12-04,6.2853,6.3113,6.1541,6.2677,155922,0
2015-12-07,6.2238,6.2853,6.1453,6.2589,173538,0
2015-12-08,6.1891,6.2414,6.0754,6.1977,184747,0
2015-12-09,6.1716,6.2939,6.1366,6.2329,158896,0
2015-12-10,6.2589,6.2677,5.9968,6.0754,257733,0
2015-12-11,6.0798,6.151,5.9195,6.0621,239844,0
2015-12-14,6.0444,6.1243,5.8395,5.8573,247441,0
2015-12-15,5.8395,5.9286,5.8129,5.8307,254671,0
2015-12-16,5.8307,6.1601,5.8307,6.1601,188504,0
2015-12-17,6.0976,6.1332,5.973,6.071,227934,0
2015-12-18,6.1155,6.2223,6.0621,6.2045,242201,0
2015-12-21,6.2312,6.3112,6.1155,6.2491,176933,0
2015-12-22,6.2312,6.24,6.0531,6.1601,118619,0
2015-12-23,6.2045,6.4092,6.2045,6.3648,224226,0
2015-12-24,6.3291,6.4182,6.3291,6.4004,78013,0
2015-12-28,6.3291,6.4271,6.2846,6.3381,69701,0
2015-12-29,6.3735,6.5694,6.3735,6.4714,191606,0
2015-12-30,6.4182,6.4982,6.3913,6.436,113204,0
2015-12-31,6.3913,6.4182,6.3202,6.3381,195131,0
2016-01-04,6.2312,6.3291,6.0353,6.2045,153069,0
2016-01-05,6.2133,6.2311,6.071,6.1423,174897,0
2016-01-06,6.0976,6.151,5.9642,5.9997,173501,0
2016-01-07,5.8929,5.9464,5.7889,5.795,177218,0
2016-01-08,5.8129,5.9195,5.6793,5.8751,275705,0
2016-01-11,5.9017,5.9017,5.5901,5.6881,161374,0
2016-01-12,5.7505,5.7594,5.5724,5.6613,153502,0
2016-01-13,5.6527,5.7861,5.5502,5.5548,156688,0
2016-01-14,5.5369,5.5548,5.3322,5.4658,239236,0
2016-01-15,5.3054,5.3856,5.0473,5.1541,438803,0
2016-01-19,5.0918,5.1452,4.8871,5.1274,692677,0
2016-01-20,5.0383,5.4212,4.9939,5.341,306554,0
2016-01-21,5.3677,5.4745,5.2885,5.3943,189815,0
2016-01-22,5.5369,5.795,5.51,5.7772,196841,0
2016-01-25,5.7149,5.8307,5.5191,5.5278,116048,0
2016-01-26,5.5635,5.6481,5.5369,5.6258,118900,0
2016-01-27,5.6436,5.7861,5.5901,5.6436,186340,0
2016-01-28,5.7238,5.9017,5.7149,5.8217,90022,0
2016-01-29,5.8307,5.9909,5.8307,5.9195,142866,0
2016-02-01,5.8839,5.9642,5.8039,5.9464,106049,0
2016-02-02,5.8839,5.8929,5.7328,5.8929,166665,0
2016-02-03,5.9553,6.0531,5.9017,6.0265,126979,0
2016-02-04,6.0265,6.0798,5.8762,5.9553,92818,0
2016-02-05,5.9464,6.0621,5.9195,5.9818,151851,0
2016-02-08,5.9374,5.9374,5.7861,5.8217,198377,0
2016-02-09,5.7772,5.8839,5.6881,5.6881,121530,0
2016-02-10,5.7328,5.7683,5.5993,5.617,125463,0
2016-02-11,5.3499,5.3856,4.7801,4.9137,455236,0
2016-02-12,4.9761,5.0473,4.9761,5.0027,195581,0
2016-02-16,4.9849,5.163,4.9849,5.1362,150808,0
2016-02-17,5.1541,5.341,5.1541,5.2964,134565,0
2016-02-18,5.3054,5.4567,5.3054,5.3943,123386,0
2016-02-19,5.3677,5.3677,5.2075,5.2163,83559,0
2016-02-22,5.4122,5.4122,5.2253,5.2342,94511,0
2016-02-23,5.2075,5.3143,5.0918,5.1096,95491,0
2016-02-24,5.074,5.1808,5.074,5.1541,95008,0
2016-02-25,5.163,5.4212,5.163,5.4034,94149,0
2016-02-26,5.4567,5.5013,5.2964,5.2964,86094,0
2016-02-29,5.2964,5.3677,5.1809,5.2075,70895,0
2016-03-01,5.2519,5.3589,5.2432,5.3499,76483,0
2016-03-02,5.2877,5.4745,5.2877,5.4567,85990,0
2016-03-03,5.43,5.4923,5.3677,5.43,105948,0
2016-03-04,5.4212,5.4522,5.3054,5.3232,68999,0
2016-03-07,5.3054,5.4212,5.3054,5.3499,84089,0
2016-03-08,5.3322,5.4122,5.2964,5.3943,172609,0
2016-03-09,5.4212,5.5456,5.3943,5.4658,126865,0
2016-03-10,5.4658,5.5191,5.3143,5.3677,101145,0
2016-03-11,5.5333,5.5333,5.3797,5.3797,237659,0
2016-03-14,5.3978,5.4159,5.3074,5.3254,80276,0
2016-03-15,5.3344,5.5152,5.2893,5.4159,90745,0
2016-03-16,5.4067,5.5062,5.3344,5.479,115845,0
2016-03-17,5.5243,5.6419,5.5243,5.5876,168625,0
2016-03-18,5.6328,5.6508,5.2982,5.3254,110170,0
2016-03-21,5.4159,5.6328,5.3978,5.5695,65701,0
2016-03-22,5.5876,5.5876,5.4247,5.434,59655,0
2016-03-23,5.3797,5.4429,5.3344,5.3525,67655,0
2016-03-24,5.3525,5.3706,5.2712,5.3344,101611,0
2016-03-28,5.3344,5.4067,5.2713,5.3435,100519,0
2016-03-29,5.3525,5.4881,5.3162,5.4519,71974,0
2016-03-30,5.479,5.6057,5.4701,5.5062,57618,0
2016-03-31,5.5152,5.5243,5.3706,5.3706,65423,0
2016-04-01,5.4159,5.5018,5.302,5.4972,82822,0
2016-04-04,5.4972,5.4972,5.3797,5.4881,75083,0
2016-04-05,5.4159,5.4519,5.3162,5.3798,69485,0
2016-04-06,5.3797,5.461,5.3706,5.4159,58679,0
2016-04-07,5.4159,5.4267,5.2893,5.3162,66889,0
2016-04-08,5.3706,5.4067,5.3163,5.3254,95442,0
2016-04-11,5.3435,5.461,5.3435,5.4429,66274,0
2016-04-12,5.4429,5.4881,5.3885,5.3885,104791,0
2016-04-13,5.4067,5.461,5.3616,5.4159,46446,0
2016-04-14,5.434,5.6328,5.4247,5.6147,65394,0
2016-04-15,5.6328,5.6328,5.461,5.4881,50890,0
2016-04-18,5.4519,5.5606,5.4519,5.5243,47857,0
2016-04-19,5.5695,5.6508,5.5695,5.6419,102116,0
2016-04-20,5.6147,5.7052,5.4972,5.4972,185664,0
2016-04-21,5.4881,5.5606,5.4881,5.5333,151676,0
2016-04-22,5.5786,5.6508,5.479,5.5606,50530,0
2016-04-25,5.5243,5.5695,5.5243,5.5606,63862,0
2016-04-26,5.5876,5.6508,5.5424,5.5966,308242,0
2016-04-27,5.6057,5.7323,5.5966,5.6961,150323,0
2016-04-28,5.6779,5.895,5.6599,5.8317,654723,0
2016-04-29,5.8046,5.8498,5.7232,5.7412,79505,0
2016-05-02,5.7232,5.8588,5.7232,5.8317,77157,0
2016-05-03,5.7684,5.7684,5.4519,5.5333,71860,0
2016-05-04,5.5062,5.5695,5.4519,5.4519,68396,0
2016-05-05,5.479,5.4972,5.3978,5.4067,69019,0
2016-05-06,5.3978,5.4067,5.3615,5.3706,277296,0
2016-05-09,5.434,5.434,5.3344,5.3525,107648,0
2016-05-10,5.3615,5.5606,5.3435,5.5243,59059,0
2016-05-11,5.4972,5.7412,5.4972,5.7052,133027,0
2016-05-12,5.7775,5.8679,5.669,5.669,106556,0
2016-05-13,5.6147,5.6238,5.5514,5.5695,40515,0
2016-05-16,5.5786,5.6328,5.5786,5.5815,120097,0
2016-05-17,5.5514,5.6147,5.5514,5.5606,38191,0
2016-05-18,5.5333,5.5514,5.3615,5.3615,82012,0
2016-05-19,5.4429,5.479,5.3162,5.4247,95151,0
2016-05-20,5.4247,5.4701,5.4247,5.4519,65953,0
2016-05-23,5.5062,5.6779,5.4881,5.5424,93798,0
2016-05-24,5.5424,5.6057,5.4429,5.479,91612,0
2016-05-25,5.4701,5.6961,5.4701,5.6328,62313,0
2016-05-26,5.6779,5.7052,5.5786,5.5966,121346,0
2016-05-27,5.6057,5.7793,5.6057,5.7052,82695,0
2016-05-31,5.6599,5.7052,5.6238,5.6508,73862,0
2016-06-01,5.669,5.8317,5.6057,5.7594,128765,0
2016-06-02,5.7412,5.895,5.7141,5.8769,93312,0
2016-06-03,5.9041,6.0577,5.9009,6.0217,161176,0
2016-06-06,6.0217,6.1211,6.0217,6.0488,89159,0
2016-06-07,6.0396,6.0396,5.8769,5.9584,155332,0
2016-06-08,5.9855,6.0849,5.9494,6.0126,60433,0
2016-06-09,5.9494,5.9912,5.9041,5.9673,120088,0
2016-06-10,5.9222,5.9673,5.886,5.9402,52917,0
2016-06-13,5.9572,5.9572,5.8287,5.8929,65974,0
2016-06-14,5.8378,5.8929,5.8103,5.8471,50047,0
2016-06-15,5.8103,5.9205,5.8103,5.8287,51265,0
2016-06-16,5.7829,5.7829,5.5864,5.7278,78136,0
2016-06-17,5.7829,5.8561,5.5441,5.5809,153694,0
2016-06-20,5.7278,5.8561,5.7278,5.7736,100187,0
2016-06-21,5.8011,5.8195,5.7369,5.8103,42970,0
2016-06-22,5.8655,5.9021,5.8103,5.8745,119054,0
2016-06-23,5.948,5.948,5.7515,5.7736,87746,0
2016-06-24,5.5993,5.7001,5.5625,5.6084,63302,0
2016-06-27,5.5533,5.5625,5.4523,5.4614,110405,0
2016-06-28,5.5717,5.5717,5.4614,5.5258,65639,0
2016-06-29,5.5809,5.7278,5.5441,5.6084,48083,0
2016-06-30,5.6451,5.6451,5.5349,5.5809,57524,0
2016-07-01,5.6176,5.7645,5.6167,5.6726,50215,0
2016-07-05,5.6268,5.6819,5.59,5.6084,100043,0
2016-07-06,5.5993,5.6451,5.5349,5.6268,39632,0
2016-07-07,5.6268,5.7369,5.5165,5.5165,57767,0
2016-07-08,5.5625,5.6451,5.5258,5.5809,322772,0
2016-07-11,5.5809,5.746,5.5441,5.5625,519705,0
2016-07-12,5.6451,5.6451,5.4799,5.5165,406184,0
2016-07-13,5.5809,5.5809,5.489,5.5258,331855,0
2016-07-14,5.59,5.6635,5.5349,5.6084,276863,0
2016-07-15,5.6543,5.6635,5.5533,5.6084,359827,0
2016-07-18,5.6084,5.7094,5.5533,5.7001,307040,0
2016-07-19,5.6635,5.746,5.6084,5.6268,184261,0
2016-07-20,5.6726,5.7599,5.6084,5.7369,222461,0
2016-07-21,5.7369,5.7736,5.7001,5.7369,90240,0
2016-07-22,5.7186,5.746,5.6772,5.7278,113385,0
2016-07-25,5.7001,5.7369,5.6451,5.6635,172344,0
2016-07-26,5.7001,5.7094,5.5993,5.7001,131966,0
2016-07-27,5.7186,5.7369,5.5809,5.6084,93677,0
2016-07-28,5.6451,5.7369,5.6268,5.7001,146416,0
2016-07-29,5.7094,5.746,5.6543,5.7001,221601,0
2016-08-01,5.5533,5.59,5.4157,5.4982,314208,0
2016-08-02,5.636,5.6911,5.4936,5.5165,158299,0
2016-08-03,5.5809,5.59,5.4614,5.5809,98605,0
2016-08-04,5.5533,5.6176,5.5258,5.5809,93444,0
2016-08-05,5.5717,5.5993,5.4799,5.5441,91102,0
2016-08-08,5.5075,5.5625,5.4889,5.5165,126217,0
2016-08-09,5.5441,5.5441,5.489,5.5258,95993,0
2016-08-10,5.5258,5.5717,5.4982,5.5349,116002,0
2016-08-11,5.5258,5.5717,5.0852,5.0944,710179,0
2016-08-12,5.1863,5.2733,5.0761,5.177,194893,0
2016-08-15,5.177,5.2229,4.9934,5.0485,292291,0
2016-08-16,5.0944,5.1403,5.021,5.0667,110643,0
2016-08-17,5.0485,5.2597,5.0485,5.2504,221372,0
2016-08-18,5.2229,5.3055,5.2229,5.3055,189019,0
2016-08-19,5.278,5.278,5.1888,5.2412,152137,0
2016-08-22,5.2504,5.2687,5.2138,5.2504,132929,0
2016-08-23,5.278,5.3146,5.2229,5.2321,229261,0
2016-08-24,5.2597,5.2597,5.0485,5.1219,228825,0
2016-08-25,5.1403,5.2412,5.1219,5.2412,159289,0
2016-08-26,5.2321,5.2963,5.1403,5.1495,190842,0
2016-08-29,5.1495,5.1953,5.1036,5.1311,89241,0
2016-08-30,5.1311,5.1495,5.0667,5.0667,85457,0
2016-08-31,5.0761,5.1036,5.0117,5.0667,168184,0
2016-09-01,5.0485,5.0761,4.9842,5.0026,128799,0
2016-09-02,5.1036,5.1219,5.0347,5.0944,207423,0
2016-09-06,5.1219,5.1798,5.0953,5.177,107450,0
2016-09-07,5.2045,5.2045,5.1036,5.1678,93982,0
2016-09-08,5.1863,5.1863,5.1219,5.1495,128631,0
2016-09-09,5.1311,5.1311,5.0577,5.0761,116940,0
2016-09-12,5.0577,5.0852,5.0117,5.0852,129490,0
2016-09-13,5.0914,5.0914,4.7365,4.7832,382510,0
2016-09-14,4.7832,4.8672,4.7832,4.8206,121717,0
2016-09-15,4.8112,4.8206,4.6991,4.727,240019,0
2016-09-16,4.7178,4.9327,4.7085,4.9139,395791,0
2016-09-19,4.8952,4.942,4.8298,4.8486,444343,0
2016-09-20,4.8765,5.0727,4.8672,5.0354,164728,0
2016-09-21,5.0541,5.0635,4.9327,4.97,81589,0
2016-09-22,4.998,5.0354,4.9327,4.97,74391,0
2016-09-23,4.9512,4.9598,4.8298,4.8298,88437,0
2016-09-26,4.7925,4.9046,4.7925,4.7925,74026,0
2016-09-27,4.7738,4.7925,4.7085,4.7178,138738,0
2016-09-28,4.755,4.8392,4.6523,4.8206,138953,0
2016-09-29,4.858,4.858,4.7085,4.7085,91739,0
2016-09-30,4.727,4.7645,4.6711,4.7365,110297,0
2016-10-03,4.7738,4.7738,4.6711,4.6991,98949,0
2016-10-04,4.7365,4.7365,4.6523,4.6804,179790,0
2016-10-05,4.727,4.727,4.6337,4.6523,261966,0
2016-10-06,4.6337,4.6897,4.6337,4.6523,118328,0
2016-10-07,4.6617,4.6711,4.5776,4.587,234944,0
2016-10-10,4.587,4.6711,4.587,4.6523,50447,0
2016-10-11,4.6431,4.6431,4.5403,4.559,251206,0
2016-10-12,4.7365,4.9139,4.6897,4.8952,453142,0
2016-10-13,4.8952,4.9512,4.8206,4.9327,110820,0
2016-10-14,4.942,5.1102,4.9139,4.9887,179524,0
2016-10-17,5.0261,5.0868,4.9512,5.0166,131778,0
2016-10-18,5.0635,5.1195,5.0166,5.0354,458566,0
2016-10-19,5.0447,5.1661,5.0447,5.1008,104984,0
2016-10-20,5.1288,5.1288,5.0541,5.0635,123159,0
2016-10-21,5.0447,5.0822,5.0166,5.0261,65140,0
2016-10-24,5.0166,5.0541,4.9607,4.9887,47185,0
2016-10-25,5.0261,5.0822,4.97,5.0074,85731,0
2016-10-26,5.0074,5.1288,4.998,5.0166,195789,0
2016-10-27,5.0447,5.0447,4.998,5.0166,73904,0
2016-10-28,5.0354,5.0541,4.9512,4.97,99130,0
2016-10-31,5.0074,5.0074,4.8952,4.8952,50704,0
2016-11-01,4.9512,5.0027,4.8206,4.8765,149470,0
2016-11-02,4.8392,4.8765,4.755,4.7832,123196,0
2016-11-03,4.7645,4.8018,4.7085,4.7365,124360,0
2016-11-04,4.755,4.8206,4.7178,4.8018,120056,0
2016-11-07,4.7925,4.8765,4.7645,4.7645,85731,0
2016-11-08,4.7645,4.7832,4.7085,4.727,74263,0
2016-11-09,4.6431,4.6599,4.5776,4.5964,172080,0
2016-11-10,4.6991,4.7645,4.5937,4.6991,206414,0
2016-11-11,4.6711,4.727,4.5495,4.559,218283,0
2016-11-14,4.6617,4.6943,4.5403,4.6523,211019,0
2016-11-15,4.7085,4.8465,4.7085,4.7832,137488,0
2016-11-16,4.7645,4.886,4.7645,4.858,93855,0
2016-11-17,4.8298,5.0166,4.8298,4.9607,98823,0
2016-11-18,4.9607,5.1007,4.9607,5.0166,189104,0
2016-11-21,5.0541,5.1288,5.0166,5.0635,208648,0
2016-11-22,5.1008,5.1382,4.8765,4.998,156181,0
2016-11-23,4.942,5.0727,4.942,5.0447,101145,0
2016-11-25,5.0541,5.1382,5.0541,5.1288,56318,0
2016-11-28,5.1008,5.1941,5.0401,5.1475,236863,0
2016-11-29,5.1195,5.1755,5.098,5.1288,165374,0
2016-11-30,5.1195,5.2036,5.0952,5.1008,111814,0
2016-12-01,5.1661,5.3251,5.1587,5.2877,179360,0
2016-12-02,5.2877,5.3424,5.2129,5.2222,135393,0
2016-12-05,5.2222,5.3204,5.2129,5.2222,140868,0
2016-12-06,5.2316,5.2877,5.185,5.2129,140405,0
2016-12-07,5.1661,5.2222,5.1102,5.1849,132186,0
2016-12-08,5.1849,5.2783,5.1849,5.2597,129839,0
2016-12-09,5.241,5.3343,5.241,5.2877,147300,0
2016-12-12,5.2969,5.3639,5.2502,5.2689,188852,0
2016-12-13,5.3306,5.3495,5.207,5.207,148712,0
2016-12-14,5.2355,5.264,4.998,4.998,192231,0
2016-12-15,4.998,5.1405,4.9314,5.074,156143,0
2016-12-16,5.036,5.1215,5.036,5.1024,96301,0
2016-12-19,5.131,5.1595,5.074,5.074,130186,0
2016-12-20,5.0834,5.093,4.9885,5.0075,98502,0
2016-12-21,4.9885,5.1595,4.979,5.112,269799,0
2016-12-22,5.093,5.1024,5.0169,5.036,55796,0
2016-12-23,5.0169,5.086,4.998,5.0264,73831,0
2016-12-27,5.0264,5.112,5.0018,5.036,66825,0
2016-12-28,5.0549,5.1024,5.0264,5.074,87066,0
2016-12-29,5.074,5.1785,5.036,5.1785,139653,0
2016-12-30,5.226,5.226,5.1785,5.1879,75836,0
2017-01-03,5.1976,5.2165,5.15,5.169,199957,0
2017-01-04,5.169,5.264,5.169,5.264,212596,0
2017-01-05,5.245,5.2831,5.1405,5.1595,113667,0
2017-01-06,5.169,5.2517,5.112,5.169,127251,0
2017-01-09,5.169,5.169,5.0959,5.1405,100921,0
2017-01-10,5.131,5.1785,5.1024,5.1405,101402,0
2017-01-11,5.131,5.1976,5.0989,5.1595,64749,0
2017-01-12,5.1976,5.2355,5.169,5.207,87451,0
2017-01-13,5.2165,5.2355,5.1879,5.2165,76149,0
2017-01-17,5.2165,5.3021,5.2165,5.226,132949,0
2017-01-18,5.2545,5.2545,5.1785,5.1976,385327,0
2017-01-19,5.1879,5.2925,5.1879,5.2355,137274,0
2017-01-20,5.2355,5.3021,5.2355,5.2734,271402,0
2017-01-23,5.264,5.3306,5.245,5.3115,133873,0
2017-01-24,5.3115,5.4921,5.3115,5.4541,435347,0
2017-01-25,5.4921,5.5681,5.4635,5.5395,152261,0
2017-01-26,5.5585,5.644,5.5395,5.5585,337733,0
2017-01-27,5.5301,5.6155,5.5301,5.5585,174292,0
2017-01-30,5.5585,5.5585,5.4018,5.5206,259823,0
2017-01-31,5.5206,5.644,5.5206,5.644,126208,0
2017-02-01,5.6726,5.6726,5.5776,5.5965,140109,0
2017-02-02,5.6156,5.625,5.5585,5.5776,101595,0
2017-02-03,5.6061,5.7011,5.6061,5.6346,101323,0
2017-02-06,5.6156,5.7392,5.6156,5.7106,162093,0
2017-02-07,5.7106,5.7201,5.5965,5.6156,169543,0
2017-02-08,5.5776,5.7295,5.5776,5.7201,117990,0
2017-02-09,5.5301,5.5965,5.3495,5.4161,504812,0
2017-02-10,5.397,5.5585,5.397,5.5585,165951,0
2017-02-13,5.5681,5.5871,5.511,5.511,183898,0
2017-02-14,5.5395,5.5681,5.4825,5.5301,135658,0
2017-02-15,5.4825,5.5965,5.473,5.5871,221578,0
2017-02-16,5.5395,5.625,5.5301,5.5491,91252,0
2017-02-17,5.5585,5.5871,5.473,5.5585,139805,0
2017-02-21,5.511,5.5965,5.511,5.5681,126550,0
2017-02-22,5.5776,5.644,5.5681,5.5871,214878,0
2017-02-23,5.5871,5.7011,5.5871,5.6493,146155,0
2017-02-24,5.644,5.6536,5.5395,5.5395,135627,0
2017-02-27,5.5681,5.5965,5.511,5.511,137191,0
2017-02-28,5.5395,5.5395,5.4255,5.435,115046,0
2017-03-01,5.4635,5.5301,5.4161,5.5016,132001,0
2017-03-02,5.4635,5.5871,5.4635,5.4921,174025,0
2017-03-03,5.5395,5.5585,5.5016,5.5491,137775,0
2017-03-06,5.5206,5.5681,5.4825,5.5016,114774,0
2017-03-07,5.4921,5.6631,5.4825,5.6536,434248,0
2017-03-08,5.6156,5.6821,5.5965,5.6156,159556,0
2017-03-09,5.6061,5.6156,5.5016,5.5206,134540,0
2017-03-10,5.5776,5.625,5.5491,5.6156,178286,0
2017-03-13,5.5985,5.6854,5.5985,5.6564,122510,0
2017-03-14,5.6758,5.6758,5.5791,5.5889,125796,0
2017-03-15,5.5695,5.8398,5.5599,5.8398,224986,0
2017-03-16,5.7433,5.8108,5.7385,5.7626,132246,0
2017-03-17,5.7529,5.8012,5.724,5.7529,158062,0
2017-03-20,5.7337,5.7819,5.7337,5.7626,89187,0
2017-03-21,5.7819,5.8494,5.7433,5.7819,143507,0
2017-03-22,5.7626,5.8205,5.7143,5.8012,92187,0
2017-03-23,5.8205,5.9461,5.8205,5.9073,104188,0
2017-03-24,5.8977,5.9942,5.8881,5.9267,140307,0
2017-03-27,5.946,6.0136,5.9073,5.975,84294,0
2017-03-28,5.9846,6.0329,5.9556,5.9556,124718,0
2017-03-29,5.975,6.0619,5.9653,6.0425,92339,0
2017-03-30,6.0811,6.1198,6.0521,6.0811,174672,0
2017-03-31,6.0811,6.1294,6.0377,6.0425,98020,0
2017-04-03,6.0619,6.0619,5.9846,6.0521,121600,0
2017-04-04,6.0715,6.0908,5.9894,6.0619,97757,0
2017-04-05,6.0715,6.0811,5.9846,6.0232,123806,0
2017-04-06,6.0136,6.1101,5.9942,6.0908,67841,0
2017-04-07,6.1004,6.1004,5.878,5.8977,231878,0
2017-04-10,5.946,6.0908,5.9267,6.0715,202326,0
2017-04-11,6.1198,6.1198,6.0039,6.0329,130143,0
2017-04-12,6.0329,6.1004,6.0329,6.0715,121404,0
2017-04-13,6.0715,6.0812,6.0039,6.0136,85078,0
2017-04-17,6.0039,6.0377,5.9653,5.975,105196,0
2017-04-18,5.9073,6.0039,5.8881,5.9556,87397,0
2017-04-19,5.9363,5.9556,5.9073,5.9073,153254,0
2017-04-20,5.8977,5.975,5.8929,5.9363,101947,0
2017-04-21,5.9653,5.9653,5.8881,5.9363,129800,0
2017-04-24,5.9846,5.9846,5.8987,5.9363,229445,0
2017-04-25,5.9073,5.9171,5.8784,5.9171,107068,0
2017-04-26,5.9073,5.9073,5.8494,5.8591,123177,0
2017-04-27,5.8398,5.8881,5.7724,5.8784,92703,0
2017-04-28,5.8784,5.9073,5.7867,5.8977,80417,0
2017-05-01,5.946,5.946,5.8398,5.8881,94996,0
2017-05-02,5.8784,5.8977,5.8494,5.8784,186346,0
2017-05-03,5.8398,5.8688,5.8205,5.8302,69924,0
2017-05-04,5.8012,5.8217,5.7143,5.7529,99302,0
2017-05-05,5.8012,5.8881,5.7433,5.8688,59137,0
2017-05-08,5.8494,5.8881,5.8205,5.8688,111046,0
2017-05-09,5.8494,5.9267,5.8494,5.9267,74390,0
2017-05-10,5.9171,6.0232,5.9171,6.0039,99231,0
2017-05-11,5.9942,6.0425,5.975,6.0425,76691,0
2017-05-12,6.0521,6.0715,5.946,5.9653,77817,0
2017-05-15,5.9653,5.9846,5.8302,5.8591,102737,0
2017-05-16,5.8591,5.946,5.8591,5.9267,102238,0
2017-05-17,5.9556,5.9556,5.8591,5.8688,155675,0
2017-05-18,5.3958,5.4634,5.029,5.1255,588060,0
2017-05-19,5.1448,5.2763,5.058,5.1738,374993,0
2017-05-22,5.1641,5.2124,5.029,5.058,198864,0
2017-05-23,5.1641,5.193,5.0773,5.0773,237166,0
2017-05-24,5.1159,5.1448,5.0773,5.1062,269163,0
2017-05-25,5.1062,5.1351,5.0483,5.058,223943,0
2017-05-26,5.058,5.1641,5.058,5.1159,153388,0
2017-05-30,5.1351,5.193,5.1255,5.1351,174406,0
2017-05-31,5.1351,5.1351,5.029,5.0483,162138,0
2017-06-01,5.0676,5.0869,5.029,5.0483,223505,0
2017-06-02,5.0483,5.1738,5.0483,5.1448,143896,0
2017-06-05,5.1834,5.1834,5.058,5.058,171052,0
2017-06-06,5.0869,5.1062,5,5.029,179741,0
2017-06-07,5.029,5.0676,4.9904,5.0386,156859,0
2017-06-08,5.0676,5.0773,5,5.0194,134011,0
2017-06-09,5.0194,5.0386,4.9228,4.9421,339463,0
2017-06-12,4.9035,4.9807,4.8938,4.9807,254619,0
2017-06-13,5.013,5.0523,4.9638,5.0326,172580,0
2017-06-14,5.0326,5.0916,4.9805,5.0031,213963,0
2017-06-15,4.9638,5.1752,4.9402,5.1309,231509,0
2017-06-16,5.1014,5.1702,4.7476,5.1604,691205,0
2017-06-19,5.1113,5.3472,5.0916,5.2194,336186,0
2017-06-20,5.1997,5.2784,5.1997,5.239,123992,0
2017-06-21,5.2194,5.298,5.1648,5.1899,126858,0
2017-06-22,5.1997,5.2882,5.1899,5.2096,120393,0
2017-06-23,5.1899,5.2685,5.1702,5.2489,83078,0
2017-06-26,5.2489,5.2882,5.1899,5.2096,122547,0
2017-06-27,5.2096,5.2882,5.2096,5.2292,71432,0
2017-06-28,5.239,5.3373,5.239,5.3078,90628,0
2017-06-29,5.3275,5.3275,5.1506,5.1604,90739,0
2017-06-30,5.1309,5.1997,5.1309,5.1506,119906,0
2017-07-03,5.1604,5.2292,5.1211,5.1408,82000,0
2017-07-05,5.1309,5.1408,4.9343,4.9933,219817,0
2017-07-06,4.9835,4.9933,4.8557,4.8655,197309,0
2017-07-07,4.8754,4.895,4.8142,4.8459,165334,0
2017-07-10,4.836,4.9275,4.8262,4.9048,74423,0
2017-07-11,4.8852,4.9638,4.8655,4.954,116898,0
2017-07-12,4.954,5.0326,4.954,5.013,137060,0
2017-07-13,4.9835,5.0916,4.9835,5.0621,93819,0
2017-07-14,5.0621,5.2489,5.0621,5.2489,167426,0
2017-07-17,5.239,5.3473,5.2292,5.3373,188402,0
2017-07-18,5.357,5.416,5.3373,5.3668,159045,0
2017-07-19,5.357,5.4061,5.2833,5.3177,103228,0
2017-07-20,5.3177,5.3865,5.298,5.3078,121443,0
2017-07-21,5.357,5.357,5.1702,5.2096,77552,0
2017-07-24,5.1997,5.2587,5.1752,5.2194,150359,0
2017-07-25,5.2194,5.3472,5.2097,5.3275,56889,0
2017-07-26,5.3177,5.3707,5.3078,5.3668,98258,0
2017-07-27,5.3373,5.3598,5.2292,5.239,55976,0
2017-07-28,5.2292,5.3963,5.2292,5.3472,101175,0
2017-07-31,5.3078,5.3472,5.2587,5.2587,68661,0
2017-08-01,5.2587,5.2587,5.0916,5.1604,122106,0
2017-08-02,5.1702,5.1702,5.0587,5.1702,138140,0
2017-08-03,5.1506,5.1928,5.1457,5.1702,56803,0
2017-08-04,5.1506,5.1801,5.0621,5.0818,63622,0
2017-08-07,5.0621,5.1014,5.0621,5.0818,43562,0
2017-08-08,5.0818,5.1801,5.0818,5.1801,90223,0
2017-08-09,5.1702,5.2096,5.1408,5.1506,182628,0
2017-08-10,5.1801,5.2489,5.0425,5.0818,160444,0
2017-08-11,5.1014,5.1211,5.0228,5.0523,206489,0
2017-08-14,5.0523,5.2096,5.0425,5.1506,88610,0
2017-08-15,5.1506,5.4455,5.1408,5.3668,235525,0
2017-08-16,5.3963,5.4356,5.3078,5.4061,129910,0
2017-08-17,5.4356,5.4946,5.4012,5.416,138636,0
2017-08-18,5.4356,5.5143,5.4258,5.5044,222869,0
2017-08-21,5.5536,5.6715,5.5143,5.642,400862,0
2017-08-22,5.6617,5.6715,5.5831,5.6126,111486,0
2017-08-23,5.5732,5.6322,5.5732,5.5929,71808,0
2017-08-24,5.5929,5.6617,5.5644,5.5831,82725,0
2017-08-25,5.6027,5.6175,5.5831,5.5929,91978,0
2017-08-28,5.6126,5.6769,5.5831,5.5929,87955,0
2017-08-29,5.5929,5.6814,5.5536,5.6617,96157,0
2017-08-30,5.6617,5.6617,5.4946,5.5241,166145,0
2017-08-31,5.5536,5.6814,5.5536,5.6814,122924,0
2017-09-01,5.6715,5.7207,5.6568,5.7207,104178,0
2017-09-05,5.7305,5.7305,5.6126,5.6617,121398,0
2017-09-06,5.6715,5.76,5.642,5.6912,91375,0
2017-09-07,5.6912,5.7494,5.6617,5.7403,92703,0
2017-09-08,5.701,5.7403,5.6814,5.7109,177088,0
2017-09-11,5.7207,5.7698,5.6912,5.7109,133832,0
2017-09-12,5.701,5.7698,5.6912,5.7109,185365,0
2017-09-13,5.6912,5.76,5.6912,5.76,152057,0
2017-09-14,5.72,5.81,5.63,5.79,153747,0
2017-09-15,5.78,5.89,5.76,5.77,188079,0
2017-09-18,5.75,5.75,5.49,5.53,313199,0
2017-09-19,5.55,5.64,5.55,5.6,221233,0
2017-09-20,5.6,5.64,5.54,5.57,213037,0
2017-09-21,5.56,5.64,5.55,5.57,121164,0
2017-09-22,5.6,5.64,5.5,5.54,151496,0
2017-09-25,5.56,5.68,5.557,5.65,350311,0
2017-09-26,5.68,5.795,5.65,5.77,134807,0
2017-09-27,5.77,5.79,5.55,5.64,248926,0
2017-09-28,5.66,5.81,5.66,5.8,217257,0
2017-09-29,5.8,5.82,5.755,5.81,170301,0
2017-10-02,5.78,5.85,5.73,5.77,265535,0
2017-10-03,5.75,5.84,5.75,5.81,173849,0
2017-10-04,5.8,5.8012,5.7111,5.73,118178,0
2017-10-05,5.72,5.775,5.69,5.71,109657,0
2017-10-06,5.67,5.75,5.63,5.69,155842,0
2017-10-09,5.55,5.58,5.47,5.51,239820,0
2017-10-10,5.63,5.86,5.616,5.79,401379,0
2017-10-11,5.81,5.87,5.775,5.85,181780,0
2017-10-12,5.85,5.89,5.83,5.88,90093,0
2017-10-13,5.87,5.89,5.8214,5.85,79353,0
2017-10-16,5.84,5.84,5.77,5.8,99946,0
2017-10-17,5.85,5.85,5.73,5.79,130285,0
2017-10-18,5.79,5.89,5.771,5.88,58448,0
2017-10-19,5.81,5.89,5.8,5.87,85047,0
2017-10-20,5.85,5.9,5.85,5.88,65917,0
2017-10-23,5.91,5.91,5.77,5.81,68628,0
2017-10-24,5.82,5.82,5.73,5.74,68353,0
2017-10-25,5.75,5.75,5.53,5.59,151407,0
2017-10-26,5.56,5.59,5.5024,5.56,121400,0
2017-10-27,5.55,5.59,5.48,5.58,113213,0
2017-10-30,5.5801,5.645,5.5801,5.62,74185,0
2017-10-31,5.61,5.61,5.55,5.56,55211,0
2017-11-01,5.58,5.62,5.565,5.58,57961,0
2017-11-02,5.57,5.605,5.54,5.58,50536,0
2017-11-03,5.6,5.61,5.56,5.56,36996,0
2017-11-06,5.56,5.6,5.535,5.56,128431,0
2017-11-07,5.56,5.56,5.49,5.5,81099,0
2017-11-08,5.5,5.53,5.49,5.51,71474,0
2017-11-09,4.9,5.059,4.7,5.01,543071,0
2017-11-10,4.96,4.96,4.645,4.68,540152,0
