Date,Open,High,Low,Close,Volume,OpenInt
2013-03-22,6.0032,6.0996,5.9758,6.0032,5703829,0
2013-03-25,6.0032,6.0547,5.9383,5.9982,702432,0
2013-03-26,5.9613,6.0845,5.9571,6.0477,458327,0
2013-03-27,6.0714,6.0714,6.0032,6.0032,292275,0
2013-03-28,6.0579,6.1042,6.0477,6.0547,436900,0
2013-04-01,6.0547,6.0974,6.0032,6.0974,111614,0
2013-04-02,6.1042,6.1623,6.0932,6.1458,555320,0
2013-04-03,6.1549,6.1549,6.0845,6.1258,318896,0
2013-04-04,6.1042,6.1428,6.0996,6.1428,158272,0
2013-04-05,6.1176,6.2177,6.0974,6.1835,264438,0
2013-04-08,6.2225,6.2225,6.1549,6.1835,105543,0
2013-04-09,6.1835,6.2074,6.1835,6.1835,345247,0
2013-04-10,6.1718,6.2506,6.1673,6.2074,310463,0
2013-04-11,6.2074,6.2301,6.11,6.1867,275206,0
2013-04-12,6.2074,6.2264,6.1673,6.2225,232434,0
2013-04-15,6.2301,6.2301,6.0845,6.1349,373683,0
2013-04-16,6.2074,6.2301,6.1918,6.2264,533257,0
2013-04-17,6.2264,6.2301,6.1918,6.2225,352702,0
2013-04-18,6.2264,6.278,6.1616,6.2414,125276,0
2013-04-19,6.2702,6.3011,6.2367,6.2668,295293,0
2013-04-22,6.2892,6.2892,6.1835,6.2639,176178,0
2013-04-23,6.2668,6.293,6.2591,6.2702,211841,0
2013-04-24,6.2744,6.2984,6.2702,6.2892,216274,0
2013-04-25,6.2892,6.3043,6.2744,6.284,249626,0
2013-04-26,6.2892,6.293,6.2264,6.293,187345,0
2013-04-29,6.3084,6.3156,6.2744,6.3084,281979,0
2013-04-30,6.3043,6.3243,6.3011,6.3084,180003,0
2013-05-01,6.2639,6.3301,6.2264,6.2984,163319,0
2013-05-02,6.3084,6.3704,6.3084,6.344,228834,0
2013-05-03,6.355,6.462,6.355,6.4469,216057,0
2013-05-06,6.4538,6.4673,6.3501,6.4302,249930,0
2013-05-07,6.4438,6.4905,6.4302,6.4727,169587,0
2013-05-08,6.5082,6.5172,6.3156,6.4249,363118,0
2013-05-09,6.4512,6.5497,6.4469,6.5122,197363,0
2013-05-10,6.5172,6.5651,6.4905,6.5381,274022,0
2013-05-13,6.5388,6.5822,6.4438,6.4438,192106,0
2013-05-14,6.4249,6.4438,6.2923,6.3965,127476,0
2013-05-15,6.4046,6.5416,6.3004,6.3543,108451,0
2013-05-16,6.3181,6.4157,6.3149,6.3609,148861,0
2013-05-17,6.3609,6.3919,6.3494,6.3919,51196,0
2013-05-20,6.3543,6.4302,6.3149,6.3543,103591,0
2013-05-21,6.3467,6.3467,6.2873,6.3181,168555,0
2013-05-22,6.3181,6.3797,6.2316,6.2816,323084,0
2013-05-23,6.0991,6.2527,6.042,6.1809,345893,0
2013-05-24,6.1394,6.1635,6.0231,6.1635,87461,0
2013-05-28,6.201,6.201,5.4961,5.6536,1057275,0
2013-05-29,5.6186,5.873,5.5341,5.8135,357059,0
2013-05-30,5.8514,5.9099,5.788,5.7959,151264,0
2013-05-31,5.7959,5.9064,5.7646,5.881,121539,0
2013-06-03,5.9279,5.9383,5.7074,5.7235,192021,0
2013-06-04,5.7043,5.8615,5.6618,5.7244,148705,0
2013-06-05,5.7576,5.7576,5.5341,5.6069,327937,0
2013-06-06,5.492,5.6911,5.492,5.6772,141168,0
2013-06-07,5.7037,5.7792,5.6618,5.7792,124493,0
2013-06-10,5.7839,5.8092,5.7235,5.7959,75646,0
2013-06-11,5.788,5.8042,5.6683,5.6683,167552,0
2013-06-12,5.7691,5.7691,5.6738,5.7354,121866,0
2013-06-13,5.7126,5.8125,5.6072,5.7552,145303,0
2013-06-14,5.7779,5.8423,5.7258,5.7691,37013,0
2013-06-17,5.7779,5.7779,5.627,5.6452,78435,0
2013-06-18,5.6582,5.7126,5.5556,5.6358,180402,0
2013-06-19,5.6582,5.697,5.5165,5.5639,164458,0
2013-06-20,5.5244,5.5244,5.0283,5.1271,491273,0
2013-06-21,5.1315,5.2552,4.7547,5.1444,736389,0
2013-06-24,5.1913,5.2076,5.0415,5.2045,224657,0
2013-06-25,5.269,5.3621,5.2215,5.332,133171,0
2013-06-26,5.3841,5.5244,5.3283,5.4096,101865,0
2013-06-27,5.5417,5.5598,5.2857,5.4135,140964,0
2013-06-28,5.4226,5.6783,5.3488,5.6235,256409,0
2013-07-01,5.611,5.7126,5.5849,5.6875,83023,0
2013-07-02,5.6699,5.7126,5.4914,5.6193,108234,0
2013-07-03,5.5801,5.6072,5.5081,5.5639,40871,0
2013-07-05,5.6699,5.6699,5.3488,5.3583,93938,0
2013-07-08,5.3583,5.418,5.3488,5.3756,101447,0
2013-07-09,5.3756,5.5244,5.3621,5.3964,106714,0
2013-07-10,5.3919,5.418,5.3166,5.3919,106053,0
2013-07-11,5.4187,5.5435,5.4187,5.5435,101269,0
2013-07-12,5.5395,5.6005,5.4395,5.4395,82072,0
2013-07-15,5.4961,5.4961,5.3841,5.4232,90846,0
2013-07-16,5.4272,5.4622,5.3488,5.3841,76781,0
2013-07-17,5.401,5.5143,5.401,5.432,40652,0
2013-07-18,5.4746,5.4831,5.4272,5.4831,44295,0
2013-07-19,5.4831,5.492,5.432,5.4831,45962,0
2013-07-22,5.5043,5.5043,5.3528,5.3664,83954,0
2013-07-23,5.4232,5.4445,5.3314,5.341,81372,0
2013-07-24,5.4272,5.4831,5.341,5.3789,65674,0
2013-07-25,5.414,5.6057,5.3756,5.5143,114230,0
2013-07-26,5.5527,5.57,5.4746,5.5043,52417,0
2013-07-29,5.5662,5.6099,5.4272,5.4445,110772,0
2013-07-30,5.5101,5.6577,5.5101,5.6139,80639,0
2013-07-31,5.6345,5.6536,5.5585,5.5784,78711,0
2013-08-01,5.5875,5.6306,5.4395,5.5227,101532,0
2013-08-02,5.5435,5.7087,5.5101,5.6139,101786,0
2013-08-05,5.6057,5.7442,5.5309,5.717,91701,0
2013-08-06,5.7442,5.8741,5.5265,5.5483,151272,0
2013-08-07,5.5395,5.5395,5.1147,5.1499,298016,0
2013-08-08,5.2186,5.3098,5.2059,5.2755,104831,0
2013-08-09,5.301,5.3756,5.2933,5.3579,80612,0
2013-08-12,5.3579,5.5435,5.2498,5.2888,514352,0
2013-08-13,5.2933,5.3016,5.0954,5.0954,139269,0
2013-08-14,5.122,5.1524,4.8578,4.9059,242831,0
2013-08-15,4.9193,5.183,4.6907,5.183,415581,0
2013-08-16,5.205,5.2088,4.8224,4.8624,113584,0
2013-08-19,4.9287,4.9287,4.3353,4.4581,333543,0
2013-08-20,4.4143,4.5595,4.3485,4.3485,432278,0
2013-08-21,4.3616,4.5064,4.2867,4.3003,239235,0
2013-08-22,4.3441,4.3485,4.3043,4.3219,93531,0
2013-08-23,4.309,4.5325,4.309,4.4935,123267,0
2013-08-26,4.546,4.6122,4.4846,4.5549,146343,0
2013-08-27,4.5418,4.5854,4.4978,4.5418,109796,0
2013-08-28,4.5811,4.5941,4.4405,4.4801,104384,0
2013-08-29,4.4978,4.5595,4.4888,4.5374,55481,0
2013-08-30,4.4978,4.5595,4.4364,4.5595,16371,0
2013-09-03,4.5869,4.5869,4.4884,4.4884,146910,0
2013-09-04,4.5064,4.569,4.5021,4.5243,129110,0
2013-09-05,4.5514,4.5912,4.444,4.444,299681,0
2013-09-06,4.4753,4.5243,4.4572,4.4797,207483,0
2013-09-09,4.5022,4.5595,4.4581,4.52,96210,0
2013-09-10,4.56,4.5912,4.4797,4.529,300899,0
2013-09-11,4.524,4.5854,4.5022,4.5109,292590,0
2013-09-12,4.573,4.6047,4.538,4.5955,153163,0
2013-09-13,4.6137,4.618,4.5821,4.5955,79969,0
2013-09-16,4.6632,4.6668,4.5555,4.6494,212177,0
2013-09-17,4.7162,4.8589,4.6668,4.6668,381876,0
2013-09-18,4.7029,4.9747,4.6936,4.9127,136135,0
2013-09-19,4.962,5.0867,4.9167,5.0594,197180,0
2013-09-20,5.0641,5.3444,5.0421,5.1579,128592,0
2013-09-23,5.1801,5.2595,5.1266,5.1351,212076,0
2013-09-24,5.2111,5.2831,4.9127,5.0817,329596,0
2013-09-25,5.078,5.1709,5.078,5.1174,109782,0
2013-09-26,5.0867,5.1222,4.9747,5.0192,174997,0
2013-09-27,5.0151,5.0421,4.9747,4.9747,133426,0
2013-09-30,4.953,5.0954,4.9264,5.0724,90018,0
2013-10-01,5.113,5.1532,5.0867,5.1494,141380,0
2013-10-02,5.1671,5.3043,5.1671,5.2595,136283,0
2013-10-03,5.4616,6.1363,5.2297,5.3092,221198,0
2013-10-04,5.3937,5.4344,5.2474,5.3673,119906,0
2013-10-07,5.3768,5.4795,5.3444,5.4795,96913,0
2013-10-08,5.4661,5.5679,5.4616,5.4795,73219,0
2013-10-09,5.4384,5.4795,5.2831,5.3182,163091,0
2013-10-10,5.3926,5.4567,5.1854,5.4066,211744,0
2013-10-11,5.4239,5.4788,5.3657,5.4788,54514,0
2013-10-14,5.4831,5.4831,5.2981,5.4151,83162,0
2013-10-15,5.3885,5.3885,5.2566,5.262,86113,0
2013-10-16,5.2981,5.4066,5.1946,5.4066,91263,0
2013-10-17,5.4106,5.5195,5.3926,5.5148,87609,0
2013-10-18,5.492,5.5598,5.3926,5.4377,88712,0
2013-10-21,5.4567,5.5234,5.4377,5.4966,61274,0
2013-10-22,5.5415,5.5415,5.3574,5.4422,165115,0
2013-10-23,5.4106,5.5686,5.3065,5.492,96553,0
2013-10-24,5.5148,5.5148,5.4515,5.492,48357,0
2013-10-25,5.4697,5.5148,5.4657,5.492,67848,0
2013-10-28,5.5056,5.5148,5.4473,5.5056,62516,0
2013-10-29,5.4873,5.4873,5.3338,5.3478,86445,0
2013-10-30,5.3657,5.4337,5.3615,5.3706,54736,0
2013-10-31,5.3706,5.3841,5.3393,5.3574,56781,0
2013-11-01,5.3478,5.3615,5.3211,5.3478,28603,0
2013-11-04,5.3211,5.3976,5.2981,5.3478,96143,0
2013-11-05,5.3517,5.3517,5.1996,5.2076,88500,0
2013-11-06,5.2039,5.2443,5.0271,5.0554,159772,0
2013-11-07,5.05,5.0999,4.9372,4.9825,119297,0
2013-11-08,4.9372,4.996,4.9246,4.9246,72303,0
2013-11-11,4.9146,4.9372,4.7338,4.8069,117073,0
2013-11-12,4.8473,4.9508,4.8473,4.8972,83074,0
2013-11-13,4.9272,4.9678,4.8715,4.9353,140010,0
2013-11-14,4.9311,4.9904,4.8259,4.8259,166151,0
2013-11-15,4.8715,4.9311,4.8715,4.9032,65076,0
2013-11-18,4.9032,4.9353,4.8715,4.9032,52382,0
2013-11-19,4.9223,4.9272,4.8436,4.8764,56693,0
2013-11-20,4.8898,4.8998,4.8259,4.8401,89395,0
2013-11-21,4.8259,4.8401,4.7946,4.8308,48281,0
2013-11-22,4.8359,4.8359,4.73,4.8259,112068,0
2013-11-25,4.8127,4.8487,4.7985,4.8034,51764,0
2013-11-26,4.7946,4.8175,4.7716,4.8034,80114,0
2013-11-27,4.8259,4.8259,4.7437,4.7985,62933,0
2013-11-29,4.8211,4.8715,4.7985,4.8583,59905,0
2013-12-02,4.8359,4.8998,4.8034,4.8081,90203,0
2013-12-03,4.8127,4.8359,4.6892,4.7534,88781,0
2013-12-04,4.7342,4.7803,4.7166,4.7437,60415,0
2013-12-05,4.7854,4.7854,4.6936,4.7342,119463,0
2013-12-06,4.7079,4.7854,4.6936,4.7079,70834,0
2013-12-09,4.6936,4.8081,4.6892,4.8081,70972,0
2013-12-10,4.8127,4.8359,4.7491,4.7854,39621,0
2013-12-11,4.7985,4.8175,4.7627,4.7899,139226,0
2013-12-12,4.7598,4.801,4.6767,4.7232,124212,0
2013-12-13,4.7232,4.7232,4.5013,4.5428,275033,0
2013-12-16,4.5242,4.5752,4.4182,4.4459,194056,0
2013-12-17,4.4273,4.4554,4.2704,4.3814,405679,0
2013-12-18,4.3627,4.3856,4.3166,4.3766,218828,0
2013-12-19,4.2935,4.4041,4.2935,4.3766,257098,0
2013-12-20,4.3627,4.4554,4.2704,4.2704,580333,0
2013-12-23,4.2935,4.5705,4.2935,4.5524,258853,0
2013-12-24,4.5613,4.5888,4.5475,4.5888,79168,0
2013-12-26,4.5981,4.7725,4.5981,4.7273,200395,0
2013-12-27,4.6393,4.8151,4.6352,4.7598,149180,0
2013-12-30,4.7776,4.7776,4.6905,4.7044,142169,0
2013-12-31,4.7139,4.8151,4.7139,4.811,118490,0
2014-01-02,4.7725,4.9678,4.7725,4.9626,230911,0
2014-01-03,4.9809,5.1013,4.9809,5.1013,277795,0
2014-01-06,5.1524,5.2492,5.1013,5.2397,225372,0
2014-01-07,5.2397,5.3964,5.1704,5.3141,245733,0
2014-01-08,5.3498,5.3919,5.3088,5.3422,191695,0
2014-01-09,5.3422,5.3784,5.3141,5.3277,178308,0
2014-01-10,5.3141,5.4106,5.3141,5.4016,196055,0
2014-01-13,5.4595,5.4651,5.3937,5.418,184360,0
2014-01-14,5.4226,5.4509,5.4045,5.4123,99324,0
2014-01-15,5.4123,5.4553,5.25,5.3105,164330,0
2014-01-16,5.25,5.2771,4.9741,5.0674,344805,0
2014-01-17,5.0495,5.1238,5.0446,5.0864,55118,0
2014-01-21,5.1429,5.3105,5.1429,5.3048,156788,0
2014-01-22,5.3241,5.3986,5.3241,5.3706,100469,0
2014-01-23,5.3706,5.3898,5.2771,5.3389,156950,0
2014-01-24,5.3615,5.3986,5.3105,5.3105,114419,0
2014-01-27,5.3105,5.3105,5.1521,5.2307,160586,0
2014-01-28,5.2165,5.25,5.1801,5.2033,143724,0
2014-01-29,5.2122,5.2361,5.1801,5.1801,55249,0
2014-01-30,5.1801,5.2455,5.1659,5.2165,80013,0
2014-01-31,5.2221,5.4358,5.2165,5.3048,258901,0
2014-02-03,5.3615,5.3615,5.2735,5.2923,98751,0
2014-02-04,5.2971,5.3293,5.2735,5.3293,72497,0
2014-02-05,5.3615,5.4082,5.3241,5.3859,99664,0
2014-02-06,5.3898,5.4455,5.3898,5.4045,116370,0
2014-02-07,5.4358,5.5535,5.4325,5.5483,159832,0
2014-02-10,5.5483,5.5715,5.4737,5.5669,119008,0
2014-02-11,5.5801,5.5953,5.529,5.5801,124243,0
2014-02-12,5.6258,5.6352,5.4795,5.5831,136541,0
2014-02-13,5.5556,5.6114,5.5175,5.5976,70709,0
2014-02-14,5.5598,5.5929,5.5504,5.5691,49474,0
2014-02-18,5.5175,5.5598,5.4936,5.5358,160264,0
2014-02-19,5.2627,5.3043,5.2492,5.2572,3074484,0
2014-02-20,5.2572,5.2761,5.2252,5.2345,505219,0
2014-02-21,5.2761,5.2761,5.2345,5.2345,323010,0
2014-02-24,5.2393,5.2722,5.2345,5.2393,171099,0
2014-02-25,5.2393,5.296,5.2105,5.2761,314700,0
2014-02-26,5.2679,5.3293,5.2532,5.296,315955,0
2014-02-27,5.2818,5.3333,5.2722,5.2917,357739,0
2014-02-28,5.296,5.3712,5.2818,5.3293,352225,0
2014-03-03,5.3,5.3432,5.2917,5.3333,148084,0
2014-03-04,5.3333,5.3517,5.3043,5.3293,216762,0
2014-03-05,5.3384,5.3517,5.3154,5.3474,147754,0
2014-03-06,5.3517,5.3517,5.3098,5.3194,163686,0
2014-03-07,5.3043,5.3194,5.2017,5.2532,299290,0
2014-03-10,5.2761,5.3043,5.2393,5.2866,97857,0
2014-03-11,5.3293,5.4661,5.3154,5.3293,621764,0
2014-03-12,5.3236,5.3898,5.3236,5.3574,324341,0
2014-03-13,5.3885,5.4257,5.3444,5.369,303943,0
2014-03-14,5.3926,5.4316,5.3544,5.36,188106,0
2014-03-17,5.4111,5.4166,5.3494,5.3494,141323,0
2014-03-18,5.3494,5.3885,5.2975,5.3444,219612,0
2014-03-19,5.3639,5.3639,5.2832,5.2884,190737,0
2014-03-20,5.2455,5.3836,5.1877,5.2402,495266,0
2014-03-21,5.2741,5.36,5.2455,5.3544,292959,0
2014-03-24,5.3356,5.369,5.2741,5.3262,135843,0
2014-03-25,5.341,5.3494,5.259,5.2741,130297,0
2014-03-26,5.3065,5.3356,5.2215,5.2356,148690,0
2014-03-27,5.2356,5.2695,5.2215,5.2641,122816,0
2014-03-28,5.2832,5.2975,5.255,5.2641,119726,0
2014-03-31,5.3065,5.3356,5.2933,5.3171,118176,0
2014-04-01,5.3544,5.36,5.3065,5.3494,116036,0
2014-04-02,5.3738,5.4111,5.3494,5.3976,306347,0
2014-04-03,5.4072,5.422,5.3836,5.4166,253430,0
2014-04-04,5.4316,5.4455,5.4072,5.4316,267891,0
2014-04-07,5.4358,5.5309,5.4316,5.4879,1087223,0
2014-04-08,5.4831,5.5739,5.4595,5.5452,476507,0
2014-04-09,5.5452,5.5452,5.4831,5.4879,167892,0
2014-04-10,5.5134,5.5134,5.422,5.4257,360847,0
2014-04-11,5.4428,5.5155,5.4096,5.5056,290800,0
2014-04-14,5.5115,5.5976,5.477,5.5546,189169,0
2014-04-15,5.5441,5.5929,5.4914,5.5679,156374,0
2014-04-16,5.6029,5.6029,5.5341,5.5341,144801,0
2014-04-17,5.5598,5.5727,5.5244,5.5598,155185,0
2014-04-21,5.5546,5.6311,5.5546,5.5826,196078,0
2014-04-22,5.6114,5.6211,5.5639,5.5679,189933,0
2014-04-23,5.5875,5.6114,5.5441,5.5598,124208,0
2014-04-24,5.5875,5.5929,5.5341,5.5546,114010,0
2014-04-25,5.5496,5.5929,5.5341,5.5639,135367,0
2014-04-28,5.5598,5.6114,5.5496,5.5976,197318,0
2014-04-29,5.5929,5.5929,5.5395,5.5639,153685,0
2014-04-30,5.5826,5.6072,5.5441,5.5976,104635,0
2014-05-01,5.6114,5.679,5.5976,5.679,272580,0
2014-05-02,5.6688,5.6837,5.6604,5.6738,144468,0
2014-05-05,5.6837,5.7037,5.6405,5.6738,123294,0
2014-05-06,5.6688,5.7037,5.6029,5.6352,293689,0
2014-05-07,5.6688,5.7468,5.6211,5.7384,269841,0
2014-05-08,5.7384,5.7384,5.6211,5.6604,270226,0
2014-05-09,5.679,5.6941,5.6311,5.6941,155634,0
2014-05-12,5.7384,5.7513,5.6405,5.6553,375537,0
2014-05-13,5.702,5.7506,5.6582,5.687,180317,0
2014-05-14,5.7206,5.7602,5.6667,5.702,143059,0
2014-05-15,5.7258,5.7307,5.6536,5.702,138571,0
2014-05-16,5.6924,5.7845,5.6924,5.7455,174014,0
2014-05-19,5.7258,5.8141,5.7258,5.7845,95864,0
2014-05-20,5.7975,5.7975,5.7506,5.7792,103509,0
2014-05-21,5.7792,5.7792,5.7104,5.7307,186163,0
2014-05-22,5.7506,5.7845,5.7307,5.7792,111312,0
2014-05-23,5.7792,5.9064,5.7792,5.8383,311913,0
2014-05-27,5.8622,5.9388,5.8183,5.8524,189065,0
2014-05-28,5.8871,5.9168,5.7975,5.8564,268548,0
2014-05-29,5.8468,5.9168,5.8086,5.8622,130612,0
2014-05-30,5.9008,5.9064,5.8468,5.8622,123321,0
2014-06-02,5.873,5.9064,5.8524,5.8823,103292,0
2014-06-03,5.8823,5.8823,5.8235,5.8333,226596,0
2014-06-04,5.8564,5.8772,5.8141,5.8435,133669,0
2014-06-05,5.8823,5.8823,5.8383,5.8468,144856,0
2014-06-06,5.8564,5.8957,5.8524,5.8913,124156,0
2014-06-09,5.8957,5.9438,5.8957,5.9345,166777,0
2014-06-10,5.9345,5.9608,5.9064,5.9501,131333,0
2014-06-11,5.9112,5.994,5.8957,5.9345,270444,0
2014-06-12,5.9371,6.0075,5.9032,5.9323,155759,0
2014-06-13,5.9243,5.9689,5.9198,5.9243,90504,0
2014-06-16,5.9081,5.9371,5.9081,5.9371,116738,0
2014-06-17,5.9644,5.9644,5.9081,5.9198,181888,0
2014-06-18,5.9198,5.9689,5.8348,5.8537,248078,0
2014-06-19,5.5598,5.5936,5.5441,5.5441,4220934,0
2014-06-20,5.5391,5.5831,5.5391,5.5496,648296,0
2014-06-23,5.5639,5.6078,5.5546,5.5679,681938,0
2014-06-24,5.5598,5.5936,5.5441,5.5639,459289,0
2014-06-25,5.5639,5.5727,5.5391,5.5546,450386,0
2014-06-26,5.5881,5.5881,5.5496,5.5598,634951,0
2014-06-27,5.5779,5.6078,5.5278,5.5335,815493,0
2014-06-30,5.5639,5.5779,5.5546,5.5598,332847,0
2014-07-01,5.5639,5.5831,5.5195,5.5278,475811,0
2014-07-02,5.5335,5.5546,5.5335,5.5441,281906,0
2014-07-03,5.5441,5.5598,5.4839,5.5391,275748,0
2014-07-07,5.5391,5.5598,5.4703,5.5335,505404,0
2014-07-08,5.5441,5.5831,5.5391,5.5639,396411,0
2014-07-09,5.5881,5.604,5.5639,5.5981,244308,0
2014-07-10,5.5981,5.6078,5.5441,5.5441,440067,0
2014-07-11,5.5754,5.6069,5.5517,5.5754,268602,0
2014-07-14,5.561,5.6211,5.5576,5.6069,163732,0
2014-07-15,5.6311,5.6311,5.5863,5.6258,185759,0
2014-07-16,5.6114,5.6311,5.6069,5.6114,203694,0
2014-07-17,5.6015,5.6114,5.5662,5.5754,166626,0
2014-07-18,5.5754,5.6164,5.5754,5.6015,97154,0
2014-07-21,5.6015,5.6258,5.5863,5.5919,170565,0
2014-07-22,5.5919,5.6258,5.5919,5.6069,109338,0
2014-07-23,5.6211,5.6211,5.5863,5.5863,139287,0
2014-07-24,5.5863,5.6211,5.5754,5.5863,152275,0
2014-07-25,5.5807,5.6211,5.5708,5.5754,200692,0
2014-07-28,5.5754,5.6114,5.5754,5.5919,183768,0
2014-07-29,5.6069,5.6114,5.5863,5.5919,131769,0
2014-07-30,5.6069,5.6069,5.5128,5.5469,350194,0
2014-07-31,5.5259,5.5863,5.4819,5.5068,380588,0
2014-08-01,5.5259,5.5807,5.5068,5.561,266113,0
2014-08-04,5.5415,5.6015,5.5217,5.5708,225964,0
2014-08-05,5.5863,5.5863,5.5259,5.5754,171779,0
2014-08-06,5.5754,5.5969,5.5217,5.5969,150313,0
2014-08-07,5.5969,5.6114,5.5708,5.5807,206237,0
2014-08-08,5.5807,5.6114,5.5517,5.5662,280303,0
2014-08-11,5.5969,5.6358,5.5863,5.6311,241365,0
2014-08-12,5.6211,5.6358,5.6164,5.6258,301610,0
2014-08-13,5.634,5.6548,5.6139,5.6381,239669,0
2014-08-14,5.6495,5.6731,5.634,5.6548,233541,0
2014-08-15,5.6548,5.6837,5.6495,5.679,225253,0
2014-08-18,5.6837,5.6837,5.6548,5.6678,240472,0
2014-08-19,5.6837,5.6837,5.6594,5.6731,199790,0
2014-08-20,5.664,5.6731,5.6548,5.6731,114470,0
2014-08-21,5.6441,5.7043,5.6441,5.6895,600186,0
2014-08-22,5.6895,5.7087,5.6731,5.6947,134136,0
2014-08-25,5.7087,5.7087,5.6895,5.7043,156092,0
2014-08-26,5.7087,5.724,5.6947,5.6947,121094,0
2014-08-27,5.7087,5.7187,5.7,5.7132,164136,0
2014-08-28,5.724,5.724,5.7,5.7087,140779,0
2014-08-29,5.7132,5.7398,5.7043,5.7296,280886,0
2014-09-02,5.7596,5.7596,5.7132,5.724,205461,0
2014-09-03,5.7532,5.7596,5.724,5.75,305285,0
2014-09-04,5.7398,5.7904,5.7132,5.7398,236777,0
2014-09-05,5.7634,5.7634,5.7296,5.7455,244097,0
2014-09-08,5.7398,5.7596,5.724,5.7296,182307,0
2014-09-09,5.7348,5.7348,5.6678,5.7087,246727,0
2014-09-10,5.7087,5.7087,5.6731,5.6837,191421,0
2014-09-11,5.6924,5.7066,5.666,5.676,194280,0
2014-09-12,5.676,5.676,5.5234,5.5644,424179,0
2014-09-15,5.5795,5.5795,5.2233,5.3706,824393,0
2014-09-16,5.3457,5.5441,5.3457,5.5137,434342,0
2014-09-17,5.4879,5.5278,5.422,5.4777,279101,0
2014-09-18,5.5441,5.5496,5.4831,5.4879,209830,0
2014-09-19,5.4983,5.5087,5.468,5.4831,291361,0
2014-09-22,5.4983,5.5691,5.4629,5.5181,239050,0
2014-09-23,5.4983,5.5181,5.4777,5.4777,119968,0
2014-09-24,5.4831,5.493,5.437,5.4831,191913,0
2014-09-25,5.4777,5.5137,5.4575,5.4879,125571,0
2014-09-26,5.4723,5.4983,5.4525,5.493,224229,0
2014-09-29,5.4525,5.5234,5.4473,5.4831,160097,0
2014-09-30,5.4723,5.5234,5.3457,5.3457,384928,0
2014-10-01,5.3664,5.4723,5.3503,5.4575,238526,0
2014-10-02,5.4473,5.4473,5.3503,5.4111,242442,0
2014-10-03,5.4473,5.4723,5.4072,5.4723,284934,0
2014-10-06,5.4831,5.5137,5.4525,5.4831,153222,0
2014-10-07,5.4831,5.5496,5.4723,5.5278,139475,0
2014-10-08,5.5496,5.6157,5.5137,5.6157,222776,0
2014-10-09,5.6251,5.6817,5.5849,5.5953,312190,0
2014-10-10,5.5875,5.6645,5.5715,5.6129,294502,0
2014-10-13,5.5929,5.6799,5.5766,5.5929,284506,0
2014-10-14,5.5715,5.634,5.5715,5.5929,233699,0
2014-10-15,5.628,5.7104,5.561,5.6072,429607,0
2014-10-16,5.561,5.6961,5.561,5.6688,206793,0
2014-10-17,5.6961,5.7421,5.6848,5.6961,134680,0
2014-10-20,5.7264,5.7516,5.7013,5.7421,166159,0
2014-10-21,5.7468,5.8033,5.7206,5.8033,217900,0
2014-10-22,5.7937,5.7937,5.715,5.7206,184109,0
2014-10-23,5.7421,5.7674,5.7206,5.7264,96572,0
2014-10-24,5.7421,5.7421,5.6799,5.715,91148,0
2014-10-27,5.7312,5.757,5.6495,5.7468,156039,0
2014-10-28,5.7372,5.7516,5.7206,5.7206,122075,0
2014-10-29,5.6961,5.757,5.6548,5.6688,196292,0
2014-10-30,5.6961,5.7617,5.6548,5.757,155713,0
2014-10-31,5.757,5.757,5.6904,5.7312,181840,0
2014-11-03,5.7312,5.7372,5.6799,5.715,133183,0
2014-11-04,5.7206,5.7421,5.6848,5.7013,158796,0
2014-11-05,5.7421,5.7421,5.7013,5.7312,121845,0
2014-11-06,5.7372,5.7372,5.674,5.6904,150116,0
2014-11-07,5.6961,5.7468,5.6904,5.7468,157772,0
2014-11-10,5.7516,5.7674,5.7312,5.7468,199274,0
2014-11-11,5.7421,5.7825,5.7264,5.7825,152741,0
2014-11-12,5.7799,5.8333,5.7336,5.8333,112042,0
2014-11-13,5.7596,5.77,5.6239,5.6345,607595,0
2014-11-14,5.6452,5.7074,5.6345,5.7074,187021,0
2014-11-17,5.6653,5.7336,5.6653,5.729,147016,0
2014-11-18,5.7074,5.7336,5.6924,5.723,206693,0
2014-11-19,5.702,5.764,5.702,5.729,136205,0
2014-11-20,5.723,5.7856,5.723,5.764,154522,0
2014-11-21,5.8063,5.8063,5.7494,5.7532,161516,0
2014-11-24,5.77,5.7799,5.7442,5.7753,264844,0
2014-11-25,5.7753,5.7799,5.764,5.7753,168064,0
2014-11-26,5.7856,5.8333,5.77,5.8165,230954,0
2014-11-28,5.8215,5.8435,5.8063,5.8267,187530,0
2014-12-01,5.8475,5.8475,5.7442,5.7494,173647,0
2014-12-02,5.7753,5.7959,5.7532,5.7596,145552,0
2014-12-03,5.7596,5.8215,5.7596,5.7959,221518,0
2014-12-04,5.8063,5.8118,5.7596,5.7856,130103,0
2014-12-05,5.7799,5.7856,5.729,5.7336,197006,0
2014-12-08,5.7494,5.7596,5.5981,5.6293,315464,0
2014-12-09,5.5981,5.7175,5.5517,5.702,323883,0
2014-12-10,5.6817,5.729,5.6452,5.6604,246431,0
2014-12-11,5.6954,5.7378,5.6536,5.7099,209987,0
2014-12-12,5.7264,5.7264,5.6263,5.6536,214534,0
2014-12-15,5.6536,5.6731,5.5108,5.5202,331177,0
2014-12-16,5.5108,5.5895,5.4942,5.5842,218941,0
2014-12-17,5.5842,5.6954,5.5626,5.6841,257486,0
2014-12-18,5.705,5.7206,5.6478,5.7099,212240,0
2014-12-19,5.7099,5.843,5.7005,5.7576,443397,0
2014-12-22,5.7953,5.8468,5.7788,5.8112,274629,0
2014-12-23,5.8112,5.8376,5.7953,5.805,144794,0
2014-12-24,5.805,5.805,5.6731,5.6841,155839,0
2014-12-26,5.6841,5.7319,5.6841,5.7319,83470,0
2014-12-29,5.7475,5.7845,5.715,5.7264,186175,0
2014-12-30,5.7475,5.7576,5.679,5.6841,176062,0
2014-12-31,5.69,5.7576,5.679,5.69,156048,0
2015-01-02,5.7378,5.7576,5.6636,5.7425,176537,0
2015-01-05,5.7475,5.8326,5.7425,5.7996,183044,0
2015-01-06,5.8209,5.8326,5.7576,5.7953,285980,0
2015-01-07,5.7845,5.8468,5.7687,5.8261,248296,0
2015-01-08,5.8261,5.843,5.7953,5.8261,143280,0
2015-01-09,5.8326,5.843,5.7996,5.8326,111791,0
2015-01-12,5.8261,5.8326,5.7953,5.8209,416982,0
2015-01-13,5.8396,5.8877,5.824,5.8877,177144,0
2015-01-14,5.8724,5.8877,5.8028,5.8348,318441,0
2015-01-15,5.824,5.8604,5.8028,5.8449,153165,0
2015-01-16,5.8662,5.9032,5.8396,5.9032,127912,0
2015-01-20,5.9149,5.9259,5.8554,5.8604,172045,0
2015-01-21,5.8927,5.8927,5.8135,5.824,160806,0
2015-01-22,5.8348,5.9085,5.8348,5.9085,156069,0
2015-01-23,5.9209,5.9209,5.8348,5.8506,159472,0
2015-01-26,5.8604,5.8974,5.8183,5.8777,149518,0
2015-01-27,5.8829,5.8829,5.8294,5.8604,112704,0
2015-01-28,5.8829,5.8927,5.8348,5.8662,134533,0
2015-01-29,5.8877,5.8877,5.8183,5.8294,110458,0
2015-01-30,5.8777,5.8829,5.8294,5.8294,118895,0
2015-02-02,5.8554,5.8724,5.7966,5.7966,148873,0
2015-02-03,5.8079,5.8829,5.7863,5.8396,231202,0
2015-02-04,5.8294,5.8554,5.8079,5.8294,190665,0
2015-02-05,5.824,5.8829,5.824,5.8449,185492,0
2015-02-06,5.8604,5.8604,5.8079,5.8183,332592,0
2015-02-09,5.8135,5.8777,5.8135,5.8604,222239,0
2015-02-10,5.8829,5.8877,5.8348,5.8396,155307,0
2015-02-11,5.8604,5.8777,5.8396,5.8554,299630,0
2015-02-12,5.8577,5.9185,5.8475,5.9185,188105,0
2015-02-13,5.9243,5.9291,5.8577,5.8693,181239,0
2015-02-17,5.8693,5.9185,5.8693,5.907,158617,0
2015-02-18,5.9125,5.9125,5.8257,5.8913,150002,0
2015-02-19,5.8957,5.9012,5.8747,5.9012,129179,0
2015-02-20,5.9012,5.9012,5.8475,5.8693,190803,0
2015-02-23,5.8635,5.9012,5.8635,5.9012,148426,0
2015-02-24,5.8857,5.9335,5.8747,5.9291,143417,0
2015-02-25,5.9438,5.9764,5.9291,5.9714,139055,0
2015-02-26,5.9714,5.9764,5.9438,5.9501,142718,0
2015-02-27,5.9677,5.9933,5.9438,5.9565,267293,0
2015-03-02,5.9812,5.9871,5.9438,5.9714,166426,0
2015-03-03,5.9565,6.0058,5.9501,5.9764,220795,0
2015-03-04,5.9994,6.0101,5.9677,5.9764,166057,0
2015-03-05,6.0101,6.0364,5.9619,6.025,222646,0
2015-03-06,6.0101,6.0101,5.9291,5.9383,284996,0
2015-03-09,5.9677,5.9871,5.9335,5.9565,135818,0
2015-03-10,5.9383,5.9871,5.9335,5.9677,205581,0
2015-03-11,5.9933,5.9933,5.9383,5.9438,139898,0
2015-03-12,6.0133,6.0133,5.9651,5.9969,130611,0
2015-03-13,5.975,5.9969,5.9651,5.9851,130242,0
2015-03-16,6.0032,6.0457,5.9788,6.0176,140150,0
2015-03-17,5.9969,5.9969,5.4572,5.5766,1088158,0
2015-03-18,5.5986,5.8002,5.5875,5.7897,548663,0
2015-03-19,5.7897,5.8829,5.7617,5.7783,291483,0
2015-03-20,5.8339,5.8592,5.7411,5.8592,290751,0
2015-03-23,5.8829,5.8829,5.8057,5.8592,170233,0
2015-03-24,5.8711,5.8711,5.7235,5.8441,115749,0
2015-03-25,5.9085,5.9085,5.8118,5.8215,170598,0
2015-03-26,5.7783,5.8389,5.7783,5.7953,101624,0
2015-03-27,5.8215,5.8215,5.7674,5.7897,158862,0
2015-03-30,5.8118,5.8215,5.7783,5.8215,136845,0
2015-03-31,5.8592,5.8592,5.7734,5.8057,117403,0
2015-04-01,5.8274,5.8548,5.7455,5.7839,163263,0
2015-04-02,5.8002,5.8215,5.7783,5.7897,201049,0
2015-04-06,5.7897,5.865,5.7897,5.8215,135743,0
2015-04-07,5.8339,5.8974,5.8215,5.8877,157491,0
2015-04-08,5.9209,5.9266,5.8592,5.9209,132622,0
2015-04-09,5.8877,5.9032,5.8592,5.8927,158824,0
2015-04-10,5.9266,5.9309,5.8711,5.9149,147485,0
2015-04-13,5.9008,5.9726,5.9008,5.9178,106984,0
2015-04-14,5.9118,5.9444,5.9008,5.9335,93381,0
2015-04-15,5.9335,6.0065,5.9335,5.9952,81049,0
2015-04-16,5.9952,6.0065,5.9118,5.9726,178764,0
2015-04-17,5.9388,5.9826,5.9178,5.9388,131645,0
2015-04-20,5.9683,5.9888,5.9444,5.9683,75532,0
2015-04-21,5.9826,5.9952,5.9291,5.9291,83601,0
2015-04-22,6.0115,6.0115,5.9626,5.9826,113396,0
2015-04-23,5.9726,5.9952,5.9571,5.9771,83592,0
2015-04-24,6.0115,6.0162,5.9771,6.0013,157212,0
2015-04-27,5.9771,6.0115,5.9626,5.9826,100817,0
2015-04-28,5.9826,5.9888,5.9571,5.9683,98818,0
2015-04-29,5.9888,5.9888,5.9291,5.9444,145241,0
2015-04-30,5.9388,5.9571,5.8022,5.8455,277970,0
2015-05-01,5.8846,5.9291,5.8294,5.852,149231,0
2015-05-04,5.8796,5.8953,5.8403,5.8902,133817,0
2015-05-05,5.8073,5.8902,5.8073,5.8455,169721,0
2015-05-06,5.8455,5.8455,5.736,5.7852,239765,0
2015-05-07,5.8846,5.8902,5.674,5.7687,266075,0
2015-05-08,5.736,5.7959,5.7132,5.791,199823,0
2015-05-11,5.8073,5.8902,5.8073,5.8846,190208,0
2015-05-12,5.8455,5.8846,5.7416,5.7687,348670,0
2015-05-13,5.7713,5.805,5.6995,5.7206,237385,0
2015-05-14,5.7437,5.7996,5.7437,5.7606,203161,0
2015-05-15,5.7606,5.7774,5.6604,5.6704,277531,0
2015-05-18,5.6653,5.715,5.6487,5.6934,197406,0
2015-05-19,5.6934,5.6934,5.6427,5.6704,149061,0
2015-05-20,5.6604,5.6817,5.6427,5.6548,179517,0
2015-05-21,5.6704,5.6875,5.6427,5.6487,76859,0
2015-05-22,5.6371,5.6487,5.604,5.6211,108752,0
2015-05-26,5.6371,5.6371,5.3416,5.4198,734722,0
2015-05-27,5.4364,5.5253,5.4364,5.5148,175213,0
2015-05-28,5.5091,5.6211,5.5091,5.5981,126273,0
2015-05-29,5.6099,5.6211,5.5483,5.57,176291,0
2015-06-01,5.5929,5.6157,5.5598,5.6157,104576,0
2015-06-02,5.576,5.6371,5.576,5.6157,124995,0
2015-06-03,5.6211,5.6211,5.5483,5.5652,153895,0
2015-06-04,5.5202,5.57,5.4976,5.5598,113766,0
2015-06-05,5.5483,5.5483,5.4976,5.5091,185425,0
2015-06-08,5.5034,5.5423,5.414,5.4364,260495,0
2015-06-09,5.4364,5.4422,5.3976,5.3976,195530,0
2015-06-10,5.3976,5.4481,5.3639,5.3864,222411,0
2015-06-11,5.2365,5.4455,5.1119,5.406,438645,0
2015-06-12,5.3667,5.4232,5.2026,5.2646,409554,0
2015-06-15,5.1913,5.2535,5.0386,5.0949,513004,0
2015-06-16,5.0499,5.0894,4.8631,5.0105,778967,0
2015-06-17,4.9876,5.1177,4.9706,5.0838,363049,0
2015-06-18,5.0668,5.1856,5.0668,5.1177,157563,0
2015-06-19,5.1345,5.3155,5.1177,5.2985,323614,0
2015-06-22,5.3155,5.3155,5.1177,5.129,248811,0
2015-06-23,5.0949,5.1119,5.0271,5.0555,252789,0
2015-06-24,5.061,5.0668,5.0105,5.033,236433,0
2015-06-25,5.0386,5.0386,4.9368,4.9536,297973,0
2015-06-26,4.9594,4.9594,4.8463,4.8747,193989,0
2015-06-29,4.8747,4.8747,4.6763,4.7444,407433,0
2015-06-30,4.7444,4.8011,4.6201,4.722,248171,0
2015-07-01,4.739,4.8463,4.7162,4.7954,160041,0
2015-07-02,4.7954,4.9255,4.7954,4.8856,156857,0
2015-07-06,4.8856,4.9479,4.869,4.9142,139523,0
2015-07-07,4.8971,5.033,4.8971,5.0046,167640,0
2015-07-08,4.9764,5.033,4.9706,4.9933,110342,0
2015-07-09,4.9989,5.0443,4.869,4.9028,132450,0
2015-07-10,4.9368,4.9536,4.8294,4.8631,190100,0
2015-07-13,4.806,4.9146,4.6686,4.6916,294677,0
2015-07-14,4.6916,4.7145,4.5201,4.537,460871,0
2015-07-15,4.5201,4.537,4.4225,4.4798,239740,0
2015-07-16,4.4798,4.5257,4.2624,4.3483,379973,0
2015-07-17,4.3887,4.3999,4.2737,4.3598,257454,0
2015-07-20,4.3887,4.394,4.1823,4.2624,276506,0
2015-07-21,4.2281,4.3369,4.1768,4.2737,176357,0
2015-07-22,4.2681,4.3195,4.2681,4.3023,104521,0
2015-07-23,4.3195,4.3769,4.2168,4.2798,220927,0
2015-07-24,4.2451,4.3256,4.1596,4.1883,220223,0
2015-07-27,4.148,4.2624,4.0965,4.2051,241375,0
2015-07-28,4.2224,4.2224,4.1424,4.1596,283144,0
2015-07-29,4.1539,4.251,4.1539,4.2108,92110,0
2015-07-30,4.171,4.2798,4.1651,4.251,140702,0
2015-07-31,4.2737,4.3887,4.2737,4.3369,106268,0
2015-08-03,4.3425,4.3541,4.2451,4.2624,125661,0
2015-08-04,4.2451,4.2564,4.171,4.1768,89667,0
2015-08-05,4.1996,4.1996,4.0051,4.0105,205364,0
2015-08-06,4.0051,4.0392,3.8448,3.9136,178608,0
2015-08-07,3.9136,3.9993,3.8561,3.9935,117454,0
2015-08-10,3.9935,3.9935,3.7818,3.8963,274235,0
2015-08-11,3.8221,3.8734,3.633,3.7189,325822,0
2015-08-12,3.6262,3.8059,3.5506,3.8004,241622,0
2015-08-13,3.7772,3.9864,3.7597,3.963,189992,0
2015-08-14,3.9338,3.9807,3.8412,3.8991,87420,0
2015-08-17,3.8527,3.9223,3.8059,3.8352,122013,0
2015-08-18,3.8352,3.8876,3.8004,3.8585,64016,0
2015-08-19,3.8815,3.9399,3.8293,3.9281,76924,0
2015-08-20,3.9399,3.9864,3.9281,3.963,74344,0
2015-08-21,3.9514,3.9514,3.8933,3.9281,143355,0
2015-08-24,3.7887,3.7887,3.2541,3.6723,386283,0
2015-08-25,3.7306,3.7306,3.5506,3.5736,166585,0
2015-08-26,3.6027,3.62,3.4343,3.5797,241273,0
2015-08-27,3.5563,3.649,3.5213,3.6317,142661,0
2015-08-28,3.649,3.7072,3.62,3.6782,126833,0
2015-08-31,3.6262,3.7015,3.6085,3.6667,168649,0
2015-09-01,3.6549,3.6782,3.6085,3.62,117539,0
2015-09-02,3.6377,3.6608,3.6027,3.6435,119434,0
2015-09-03,3.6435,3.7365,3.6435,3.6723,128898,0
2015-09-04,3.6667,3.6897,3.6608,3.6841,103769,0
2015-09-08,3.7597,3.8468,3.7306,3.8468,164350,0
2015-09-09,3.8641,3.9223,3.7946,3.7946,137157,0
2015-09-10,3.7828,3.8293,3.7712,3.7887,134803,0
2015-09-11,3.7947,3.8063,3.7237,3.7887,114549,0
2015-09-14,3.8181,3.8418,3.7413,3.7828,70496,0
2015-09-15,3.7828,3.7828,3.706,3.7473,111334,0
2015-09-16,3.7237,3.8358,3.6648,3.7473,273838,0
2015-09-17,3.7473,3.8358,3.7001,3.8063,176673,0
2015-09-18,3.7887,4.184,3.7887,4.184,347713,0
2015-09-21,4.1428,4.2078,4.0601,4.1191,174199,0
2015-09-22,4.1014,4.125,4.0662,4.125,136073,0
2015-09-23,4.0897,4.125,3.96,4.125,146745,0
2015-09-24,4.131,4.1781,4.0128,4.131,190753,0
2015-09-25,4.184,4.184,4.0128,4.0187,184363,0
2015-09-28,3.9656,4.0719,3.7533,3.883,217817,0
2015-09-29,3.9125,3.9185,3.7473,3.7473,139967,0
2015-09-30,3.8063,3.8063,3.6882,3.7296,105402,0
2015-10-01,3.7649,3.8063,3.706,3.706,104211,0
2015-10-02,3.8358,3.8358,3.6882,3.6943,110994,0
2015-10-05,3.7533,4.0128,3.706,4.0071,164801,0
2015-10-06,4.0484,4.1899,4.0187,4.131,276038,0
2015-10-07,4.1721,4.1899,4.1191,4.1664,266718,0
2015-10-08,4.1899,4.2607,4.1721,4.249,279937,0
2015-10-09,4.2312,4.249,4.1721,4.2371,184874,0
2015-10-12,4.2726,4.3137,4.1545,4.1899,157556,0
2015-10-13,4.1719,4.2376,4.0881,4.1422,142839,0
2015-10-14,4.166,4.166,4.0702,4.1602,78354,0
2015-10-15,4.178,4.1899,4.0942,4.1719,84702,0
2015-10-16,4.178,4.2198,4.1541,4.1959,195464,0
2015-10-19,4.2081,4.2198,4.1241,4.1602,137830,0
2015-10-20,4.148,4.1899,4.1371,4.166,54294,0
2015-10-21,4.2198,4.2198,4.1301,4.1301,73176,0
2015-10-22,4.1241,4.1541,4.1002,4.1362,60811,0
2015-10-23,4.1541,4.1541,4.1002,4.1362,50619,0
2015-10-26,4.1241,4.2198,4.0582,4.0641,53796,0
2015-10-27,4.0702,4.0702,3.9506,3.9625,134323,0
2015-10-28,3.9985,4.0881,3.9387,4.0641,95561,0
2015-10-29,4.0641,4.0761,3.9985,4.0163,119286,0
2015-10-30,4.0463,4.0463,3.9625,3.9866,105251,0
2015-11-02,3.9685,4.0522,3.9506,4.0284,120309,0
2015-11-03,4.0582,4.2319,4.0402,4.2319,195636,0
2015-11-04,4.2018,4.2018,4.0702,4.106,221219,0
2015-11-05,4.1181,4.148,4.0761,4.0881,139503,0
2015-11-06,4.0881,4.1121,4.0104,4.0342,309407,0
2015-11-09,4.0702,4.1002,4.0104,4.0104,166534,0
2015-11-10,4.0104,4.1241,4.0104,4.0402,196301,0
2015-11-11,4.0822,4.0942,4.0402,4.0522,114774,0
2015-11-12,4.04,4.0644,4.0098,4.0219,112753,0
2015-11-13,4.0219,4.0281,3.949,3.949,111434,0
2015-11-16,3.9368,3.9368,3.7667,3.8882,242783,0
2015-11-17,3.8882,3.9854,3.7909,3.8457,162295,0
2015-11-18,3.8517,3.8943,3.8154,3.8457,189945,0
2015-11-19,3.876,3.9854,3.8638,3.9428,174308,0
2015-11-20,3.9672,4.1314,3.9672,4.0764,115222,0
2015-11-23,4.0826,4.0946,4.0281,4.0886,114230,0
2015-11-24,4.0706,4.0826,4.0219,4.0583,103047,0
2015-11-25,4.04,4.1314,4.0037,4.113,109127,0
2015-11-27,4.1314,4.2284,4.1008,4.1433,96122,0
2015-11-30,4.1191,4.1677,4.1008,4.1495,130526,0
2015-12-01,4.18,4.18,4.0706,4.0826,80873,0
2015-12-02,4.0886,4.0886,3.876,3.9125,128271,0
2015-12-03,3.9003,3.949,3.8638,3.9125,133849,0
2015-12-04,3.9064,3.949,3.8398,3.8457,140897,0
2015-12-07,3.876,3.876,3.7969,3.8094,112918,0
2015-12-08,3.7969,3.8154,3.706,3.7426,96815,0
2015-12-09,3.7486,3.8154,3.7182,3.7667,92009,0
2015-12-10,3.7667,3.7667,3.7,3.7242,113736,0
2015-12-11,3.6873,3.6935,3.5206,3.57,298570,0
2015-12-14,3.5513,3.5637,2.9645,2.9892,742216,0
2015-12-15,2.9892,3.1743,2.9892,3.1312,340184,0
2015-12-16,3.0264,3.3103,3.0264,3.1808,442837,0
2015-12-17,3.1808,3.2981,3.1684,3.187,245786,0
2015-12-18,3.1435,3.2548,3.125,3.156,636966,0
2015-12-21,3.1435,3.2302,3.1004,3.1808,228624,0
2015-12-22,3.193,3.224,3.187,3.224,253104,0
2015-12-23,3.2302,3.3537,3.187,3.3352,246109,0
2015-12-24,3.2795,3.4464,3.2795,3.3843,138204,0
2015-12-28,3.3537,3.4136,3.2734,3.3474,170909,0
2015-12-29,3.3414,3.3784,3.2056,3.2178,243398,0
2015-12-30,3.2116,3.3103,3.1808,3.2426,364774,0
2015-12-31,3.2671,3.3907,3.2426,3.3721,260597,0
2016-01-04,3.3537,3.539,3.3537,3.4895,155583,0
2016-01-05,3.5019,3.5513,3.4278,3.5451,156103,0
2016-01-06,3.4648,3.6256,3.4648,3.6256,259449,0
2016-01-07,3.6441,3.6441,3.434,3.4524,179847,0
2016-01-08,3.471,3.5266,3.4524,3.5266,129258,0
2016-01-11,3.5143,3.5143,3.4094,3.4464,187908,0
2016-01-12,3.4464,3.471,3.2117,3.3352,269162,0
2016-01-13,3.2853,3.2853,3.0167,3.0352,356683,0
2016-01-14,2.9978,3.0291,2.7725,2.9043,417451,0
2016-01-15,2.8106,2.8977,2.6482,2.8857,373854,0
2016-01-19,2.8481,2.8481,2.6044,2.642,371308,0
2016-01-20,2.6544,2.6544,2.3865,2.5795,361657,0
2016-01-21,2.5795,2.7415,2.5045,2.6668,220737,0
2016-01-22,2.6668,2.7979,2.6232,2.7603,142388,0
2016-01-25,2.7794,2.7794,2.5669,2.642,122513,0
2016-01-26,2.6355,2.8416,2.6231,2.8294,209536,0
2016-01-27,2.8168,2.8168,2.6857,2.7293,98527,0
2016-01-28,2.773,2.7979,2.717,2.7979,69904,0
2016-01-29,2.7979,2.923,2.7881,2.9105,89466,0
2016-02-01,2.9043,2.9164,2.8505,2.9105,35746,0
2016-02-02,2.9043,2.9164,2.8416,2.8416,102697,0
2016-02-03,2.8918,2.9418,2.8416,2.9291,75802,0
2016-02-04,2.9354,2.9915,2.8604,2.9605,52871,0
2016-02-05,2.9666,2.987,2.9164,2.923,84671,0
2016-02-08,2.879,2.8977,2.8106,2.8168,126153,0
2016-02-09,2.8168,2.8574,2.6544,2.6668,64393,0
2016-02-10,2.6668,2.7915,2.5172,2.6232,86010,0
2016-02-11,2.5727,2.585,2.4269,2.509,132098,0
2016-02-12,2.5408,2.6485,2.5408,2.6169,61354,0
2016-02-16,2.6296,2.6674,2.6296,2.6421,40267,0
2016-02-17,2.6674,2.7626,2.6674,2.7308,135303,0
2016-02-18,2.7815,2.8766,2.7564,2.8261,114450,0
2016-02-19,2.7942,2.8511,2.7182,2.7942,74545,0
2016-02-22,2.8448,2.883,2.8184,2.8766,46444,0
2016-02-23,2.8636,2.9081,2.8576,2.9081,28117,0
2016-02-24,2.8636,2.8891,2.801,2.8891,36267,0
2016-02-25,2.9146,2.9146,2.8367,2.8956,164949,0
2016-02-26,2.9146,3.0538,2.9056,3.0538,108893,0
2016-02-29,3.0096,3.1047,3.0096,3.0538,81890,0
2016-03-01,3.1047,3.1681,3.0729,3.1617,75793,0
2016-03-02,3.1426,3.4406,3.1426,3.3645,126345,0
2016-03-03,3.4531,3.5104,3.3899,3.4785,177848,0
2016-03-04,3.5165,3.5165,3.4215,3.4659,129258,0
2016-03-07,3.4785,3.5104,3.4406,3.4659,94643,0
2016-03-08,3.4659,3.4785,3.3581,3.3772,82186,0
2016-03-09,3.3899,3.3899,3.3176,3.3517,96065,0
2016-03-10,3.3581,3.3581,3.2949,3.3265,34205,0
2016-03-11,3.3777,3.4032,3.3329,3.3777,57295,0
2016-03-14,3.3456,3.3647,3.2815,3.3005,57216,0
2016-03-15,3.2752,3.3743,3.2048,3.32,87513,0
2016-03-16,3.2687,3.32,3.1983,3.2752,64369,0
2016-03-17,3.2367,3.397,3.2175,3.3456,100706,0
2016-03-18,3.2879,3.5123,3.2879,3.4932,140711,0
2016-03-21,3.5059,3.5059,3.461,3.474,60375,0
2016-03-22,3.474,3.5381,3.4032,3.5123,48188,0
2016-03-23,3.4482,3.5114,3.4163,3.4163,47982,0
2016-03-24,3.4419,3.5571,3.4163,3.5316,106095,0
2016-03-28,3.5381,3.5868,3.3585,3.3647,148100,0
2016-03-29,3.3585,3.5251,3.3585,3.4804,96050,0
2016-03-30,3.5251,3.5547,3.4419,3.5059,95578,0
2016-03-31,3.5059,3.6534,3.5059,3.5893,153529,0
2016-04-01,3.5636,3.6083,3.5123,3.5571,62899,0
2016-04-04,3.5636,3.6341,3.5636,3.5893,62653,0
2016-04-05,3.5893,3.5893,3.5636,3.5636,52655,0
2016-04-06,3.5826,3.6438,3.5316,3.5826,76561,0
2016-04-07,3.5764,3.6341,3.5381,3.6211,122874,0
2016-04-08,3.6596,3.7623,3.5251,3.6983,195472,0
2016-04-11,3.7302,3.8264,3.7302,3.8138,195133,0
2016-04-12,3.8072,3.9415,3.7237,3.8777,211340,0
2016-04-13,3.8842,4.0072,3.8711,3.9812,87971,0
2016-04-14,4.0717,4.0717,3.8971,3.9357,42669,0
2016-04-15,3.9293,3.9683,3.8906,3.9357,80912,0
2016-04-18,3.8971,3.9683,3.8906,3.9163,132652,0
2016-04-19,3.9293,3.994,3.9229,3.9812,61996,0
2016-04-20,3.9423,4.0136,3.9423,3.9746,52439,0
2016-04-21,3.9812,3.9812,3.8842,3.9034,75535,0
2016-04-22,3.8971,3.9423,3.8971,3.9229,59775,0
2016-04-25,3.9098,3.9488,3.8971,3.9423,51088,0
2016-04-26,3.9423,3.994,3.8971,3.9746,110383,0
2016-04-27,3.9616,4.0137,3.9098,3.994,59546,0
2016-04-28,4.0006,4.0072,3.8842,3.9034,135244,0
2016-04-29,3.9357,3.9357,3.8063,3.9163,138453,0
2016-05-02,3.9423,3.994,3.8842,3.8971,117969,0
2016-05-03,3.8646,3.8646,3.8194,3.8194,68930,0
2016-05-04,3.8194,3.9488,3.7222,3.8971,285857,0
2016-05-05,3.9357,3.9357,3.8517,3.9163,61172,0
2016-05-06,3.9293,3.9293,3.8582,3.9098,65523,0
2016-05-09,3.9163,4.0266,3.8711,3.9488,109976,0
2016-05-10,3.9488,4.0137,3.9163,3.9878,75724,0
2016-05-11,3.8842,3.9229,3.3599,3.5151,641326,0
2016-05-12,3.5282,3.5347,3.3058,3.3186,203725,0
2016-05-13,3.2795,3.3484,3.188,3.3318,179954,0
2016-05-16,3.3253,3.4038,3.3253,3.3449,90444,0
2016-05-17,3.358,3.3841,3.2862,3.3318,83622,0
2016-05-18,3.3318,3.3841,3.2141,3.2338,87229,0
2016-05-19,3.227,3.2862,3.1813,3.2008,94657,0
2016-05-20,3.2534,3.2795,3.1944,3.2665,81517,0
2016-05-23,3.2991,3.2991,3.2075,3.2665,93394,0
2016-05-24,3.2925,3.3318,3.273,3.2925,81049,0
2016-05-25,3.2795,3.3645,3.273,3.3058,65269,0
2016-05-26,3.3359,3.3359,3.2665,3.273,67936,0
2016-05-27,3.2862,3.3122,3.273,3.2795,69696,0
2016-05-31,3.2402,3.3186,3.2338,3.273,99582,0
2016-06-01,3.2534,3.3318,3.247,3.3186,63190,0
2016-06-02,3.3058,3.4038,3.2795,3.3909,80721,0
2016-06-03,3.4038,3.502,3.4038,3.4758,116798,0
2016-06-06,3.4563,3.6656,3.4563,3.6394,182390,0
2016-06-07,3.6591,3.6591,3.6068,3.6394,58317,0
2016-06-08,3.6525,3.6525,3.5609,3.5806,95852,0
2016-06-09,3.5674,3.6524,3.502,3.5543,119001,0
2016-06-10,3.5478,3.6001,3.5051,3.5674,123692,0
2016-06-13,3.5477,3.574,3.4418,3.521,72445,0
2016-06-14,3.4615,3.4748,3.4484,3.4549,104132,0
2016-06-15,3.4748,3.5674,3.4615,3.5277,137687,0
2016-06-16,3.521,3.5807,3.4484,3.5477,78114,0
2016-06-17,3.5875,3.6005,3.5477,3.5674,163834,0
2016-06-20,3.6074,3.6074,3.574,3.5807,72197,0
2016-06-21,3.6005,3.6005,3.574,3.6005,45996,0
2016-06-22,3.6005,3.6074,3.574,3.574,46961,0
2016-06-23,3.6074,3.6138,3.574,3.6074,50882,0
2016-06-24,3.5343,3.6138,3.5079,3.594,92924,0
2016-06-27,3.574,3.574,3.4418,3.4814,145522,0
2016-06-28,3.521,3.5409,3.4946,3.5145,61240,0
2016-06-29,3.5145,3.6005,3.5145,3.6005,52000,0
2016-06-30,3.6203,3.6401,3.574,3.627,66828,0
2016-07-01,3.6401,3.7264,3.6203,3.7064,86802,0
2016-07-05,3.7461,3.7461,3.6734,3.7199,94546,0
2016-07-06,3.6867,4.097,3.6734,3.8589,212583,0
2016-07-07,3.8589,3.8852,3.7609,3.7991,120233,0
2016-07-08,3.7924,3.905,3.7725,3.8983,116571,0
2016-07-11,3.9116,3.9645,3.872,3.9514,136337,0
2016-07-12,3.9315,3.9815,3.905,3.9449,181590,0
2016-07-13,3.9113,3.9381,3.8779,3.8845,77392,0
2016-07-14,3.8779,3.9714,3.8511,3.918,84585,0
2016-07-15,3.9113,3.9246,3.8779,3.8845,81282,0
2016-07-18,3.8578,3.9449,3.8578,3.9246,54461,0
2016-07-19,3.9246,3.9848,3.898,3.9581,56616,0
2016-07-20,3.9982,3.9982,3.9381,3.9848,74053,0
2016-07-21,3.9848,3.9848,3.9381,3.9714,31805,0
2016-07-22,3.9783,4.005,3.9381,3.9783,142438,0
2016-07-25,3.9848,4.005,3.9113,3.9246,62962,0
2016-07-26,3.9514,3.9783,3.898,3.9046,72733,0
2016-07-27,3.9381,3.9381,3.8511,3.9046,110896,0
2016-07-28,3.8911,3.9514,3.8644,3.9314,48877,0
2016-07-29,3.9113,4.005,3.8911,3.9113,132867,0
2016-08-01,3.8779,3.9783,3.8779,3.9648,109120,0
2016-08-02,3.9783,3.9783,3.9113,3.918,97099,0
2016-08-03,3.9113,3.9714,3.9113,3.9648,54284,0
2016-08-04,3.9648,3.9714,3.898,3.9581,113120,0
2016-08-05,3.9581,4.005,3.8912,3.9381,216008,0
2016-08-08,3.9381,3.9914,3.9246,3.9514,76782,0
2016-08-09,3.9648,3.9914,3.9449,3.9783,91681,0
2016-08-10,3.9914,4.0115,3.9581,4.005,194681,0
2016-08-11,4.0319,4.0427,3.9644,4.0252,103499,0
2016-08-12,3.9913,4.0859,3.9913,4.0387,124484,0
2016-08-15,4.0387,4.0658,4.0252,4.0319,105897,0
2016-08-16,4.0252,4.0589,3.9913,4.005,89400,0
2016-08-17,4.005,4.0184,3.9846,3.9913,64418,0
2016-08-18,3.9644,4.0648,3.9644,3.9913,109656,0
2016-08-19,3.9576,3.9913,3.9509,3.9644,62227,0
2016-08-22,4.0184,4.0184,3.9239,3.9644,84355,0
2016-08-23,3.9576,4.0116,3.9509,3.9846,57809,0
2016-08-24,4.005,4.0319,3.9576,3.9712,59080,0
2016-08-25,3.978,3.9989,3.9576,3.9846,111659,0
2016-08-26,3.9982,4.005,3.9239,3.9442,124712,0
2016-08-29,3.9576,3.978,3.917,3.9307,35881,0
2016-08-30,3.9509,3.9714,3.917,3.917,54557,0
2016-08-31,3.9374,3.9374,3.8344,3.8766,88549,0
2016-09-01,3.8699,3.8857,3.8158,3.8359,65040,0
2016-09-02,3.8563,3.9913,3.7955,3.9509,123913,0
2016-09-06,3.978,4.0521,3.9239,4.0116,155373,0
2016-09-07,4.0319,4.0319,3.9712,3.9846,114778,0
2016-09-08,3.9846,4.0455,3.9846,4.0353,76984,0
2016-09-09,4.0252,4.0521,3.7955,3.8631,239037,0
2016-09-12,3.8766,3.9374,3.8158,3.9239,147654,0
2016-09-13,3.8967,3.9239,3.8556,3.8625,78696,0
2016-09-14,3.8419,3.8829,3.7533,3.7873,103513,0
2016-09-15,3.7873,3.8488,3.7807,3.8146,41627,0
2016-09-16,3.7807,3.8283,3.7533,3.7737,78865,0
2016-09-19,3.7807,3.8898,3.7807,3.8419,107794,0
2016-09-20,3.8761,3.9034,3.8217,3.8283,32888,0
2016-09-21,3.8625,3.8898,3.7943,3.8625,67341,0
2016-09-22,3.8693,3.9239,3.8693,3.9102,51957,0
2016-09-23,3.8761,3.9346,3.8556,3.8829,51886,0
2016-09-26,3.8898,3.9034,3.8283,3.8761,45780,0
2016-09-27,3.9034,3.9034,3.7192,3.7873,127530,0
2016-09-28,3.7873,3.8624,3.7873,3.8419,41624,0
2016-09-29,3.8488,3.8512,3.7873,3.8079,41774,0
2016-09-30,3.8488,3.8761,3.8079,3.8761,54129,0
2016-10-03,3.8761,3.8761,3.7873,3.8217,50813,0
2016-10-04,3.8556,3.8556,3.7533,3.767,127444,0
2016-10-05,3.7873,3.8153,3.6918,3.7225,106244,0
2016-10-06,3.7192,3.7807,3.6852,3.7261,90003,0
2016-10-07,3.7192,3.7593,3.6987,3.7261,97883,0
2016-10-10,3.7327,3.7867,3.7327,3.7463,47100,0
2016-10-11,3.7463,3.8079,3.7327,3.7602,47350,0
2016-10-12,3.7533,3.8146,3.7192,3.7807,74829,0
2016-10-13,3.7322,3.7874,3.6978,3.7668,80686,0
2016-10-14,3.7668,3.7668,3.6565,3.6771,116591,0
2016-10-17,3.684,3.6978,3.6287,3.6358,75919,0
2016-10-18,3.6358,3.6849,3.5875,3.6151,76879,0
2016-10-19,3.6218,3.6565,3.588,3.6287,50478,0
2016-10-20,3.6358,3.6425,3.6011,3.6287,36103,0
2016-10-21,3.6218,3.6379,3.6151,3.6151,28209,0
2016-10-24,3.6565,3.6565,3.6011,3.6218,52789,0
2016-10-25,3.6358,3.6631,3.608,3.6358,45465,0
2016-10-26,3.6218,3.6495,3.6011,3.6151,40371,0
2016-10-27,3.5944,3.6631,3.5875,3.6218,93956,0
2016-10-28,3.6287,3.6287,3.5875,3.6011,71260,0
2016-10-31,3.6287,3.6287,3.5875,3.6011,58984,0
2016-11-01,3.6151,3.6151,3.5323,3.5461,66873,0
2016-11-02,3.5667,3.5875,3.5461,3.5735,81123,0
2016-11-03,3.6011,3.6011,3.5185,3.5253,72780,0
2016-11-04,3.5253,3.5944,3.5253,3.5323,108660,0
2016-11-07,3.5461,3.6218,3.5323,3.5599,91615,0
2016-11-08,3.6011,3.6141,3.5528,3.5735,48358,0
2016-11-09,3.5323,3.7254,3.5323,3.6909,200267,0
2016-11-10,3.8512,3.8653,3.6978,3.7537,237006,0
2016-11-11,3.7537,3.8164,3.7047,3.7258,170588,0
2016-11-14,3.7677,4.1515,3.7677,4.0607,939879,0
2016-11-15,4.1166,4.2768,4.0257,4.1445,683557,0
2016-11-16,4.1932,4.2911,4.1723,4.2143,668597,0
2016-11-17,4.3907,4.7486,4.3029,4.5609,526615,0
2016-11-18,4.6054,4.6947,4.489,4.5786,221508,0
2016-11-21,4.5964,4.667,4.4713,4.489,241878,0
2016-11-22,4.4713,4.5463,4.4713,4.5159,179693,0
2016-11-23,4.498,4.5698,4.4713,4.5428,179310,0
2016-11-25,4.5159,4.5875,4.498,4.5875,91096,0
2016-11-28,4.6232,4.6758,4.6054,4.6322,165050,0
2016-11-29,4.6589,4.6768,4.6054,4.6232,180477,0
2016-11-30,4.65,4.6571,4.5159,4.5428,169482,0
2016-12-01,4.5428,4.6768,4.5339,4.5786,112036,0
2016-12-02,4.5698,4.65,4.5698,4.6054,52974,0
2016-12-05,4.6144,4.6768,4.5875,4.6589,100851,0
2016-12-06,4.6679,4.7842,4.6232,4.7842,172507,0
2016-12-07,4.8022,4.8291,4.7486,4.7576,142507,0
2016-12-08,4.7576,4.8291,4.7576,4.7931,156603,0
2016-12-09,4.8201,4.9273,4.8201,4.9183,162248,0
2016-12-12,4.9452,4.9541,4.8469,4.9006,217965,0
2016-12-13,4.8825,4.8916,4.7378,4.801,147556,0
2016-12-14,4.7649,4.7956,4.5659,4.6564,178507,0
2016-12-15,4.6564,4.782,4.6023,4.6023,74672,0
2016-12-16,4.5659,4.6655,4.5643,4.6655,87543,0
2016-12-19,4.6655,4.7469,4.6212,4.7469,112414,0
2016-12-20,4.7107,4.8101,4.6564,4.8101,86423,0
2016-12-21,4.8282,4.8372,4.774,4.8101,52646,0
2016-12-22,4.801,4.801,4.6968,4.7378,75800,0
2016-12-23,4.7469,4.8001,4.6836,4.7107,67195,0
2016-12-27,4.7107,4.7107,4.6113,4.6927,104611,0
2016-12-28,4.6564,4.6927,4.4087,4.4575,530276,0
2016-12-29,4.4755,4.6203,4.4755,4.4755,391834,0
2016-12-30,4.4845,4.5697,4.4755,4.4936,222005,0
2017-01-03,4.5208,4.6581,4.4936,4.6383,268086,0
2017-01-04,4.6655,4.7739,4.6383,4.7107,145927,0
2017-01-05,4.7469,4.7469,4.6836,4.6927,97793,0
2017-01-06,4.7288,4.7649,4.6746,4.7017,140370,0
2017-01-09,4.7017,4.7649,4.7017,4.7378,127537,0
2017-01-10,4.7378,4.792,4.7198,4.7469,166906,0
2017-01-11,4.7739,4.792,4.7288,4.7559,194456,0
2017-01-12,4.7923,4.7923,4.6647,4.7194,160518,0
2017-01-13,4.7468,4.7923,4.6737,4.7102,69402,0
2017-01-17,4.7285,4.7923,4.7102,4.765,93642,0
2017-01-18,4.7923,4.7923,4.7285,4.7286,72607,0
2017-01-19,4.7376,4.7376,4.7012,4.7102,29228,0
2017-01-20,4.7376,4.7741,4.7102,4.7468,31199,0
2017-01-23,4.7831,4.7923,4.7559,4.7831,82784,0
2017-01-24,4.7831,4.7923,4.7468,4.7741,65647,0
2017-01-25,4.7923,4.8106,4.7831,4.8106,58699,0
2017-01-26,4.7741,4.8199,4.7559,4.7831,98118,0
2017-01-27,4.7468,4.7923,4.7468,4.765,62861,0
2017-01-30,4.7923,4.7969,4.7468,4.7741,63637,0
2017-01-31,4.7923,4.8199,4.7468,4.7468,114439,0
2017-02-01,4.7741,4.7923,4.7559,4.7559,54077,0
2017-02-02,4.7831,4.7923,4.7468,4.765,134025,0
2017-02-03,4.7468,4.8015,4.7468,4.7923,88473,0
2017-02-06,4.8015,4.829,4.7831,4.8199,77595,0
2017-02-07,4.829,4.829,4.7559,4.7923,83432,0
2017-02-08,4.7923,4.8199,4.7559,4.8015,152807,0
2017-02-09,4.8199,4.829,4.7923,4.7923,129519,0
2017-02-10,4.7831,4.8837,4.7787,4.8837,198687,0
2017-02-13,4.9205,4.9573,4.8007,4.9113,196528,0
2017-02-14,4.8837,4.9113,4.8468,4.856,63149,0
2017-02-15,4.8745,4.8745,4.8099,4.8468,75331,0
2017-02-16,4.856,4.8652,4.8007,4.8192,80655,0
2017-02-17,4.856,4.856,4.8007,4.8099,85749,0
2017-02-21,4.8099,4.8376,4.773,4.773,182362,0
2017-02-22,4.7915,4.7915,4.7178,4.7454,146172,0
2017-02-23,4.7454,4.7454,4.6625,4.727,173202,0
2017-02-24,4.7086,4.7915,4.6994,4.773,68805,0
2017-02-27,4.773,4.8284,4.7729,4.8099,95652,0
2017-02-28,4.8192,4.8192,4.75,4.8099,101410,0
2017-03-01,4.8099,4.8099,4.7638,4.7915,107263,0
2017-03-02,4.7915,4.7944,4.7454,4.7454,86032,0
2017-03-03,4.773,4.8007,4.7454,4.7546,89556,0
2017-03-06,4.7546,4.7546,4.6993,4.7178,134621,0
2017-03-07,4.7362,4.7408,4.7086,4.7178,109894,0
2017-03-08,4.7086,4.7362,4.6625,4.6902,283760,0
2017-03-09,4.6993,4.6993,4.5705,4.5979,147645,0
2017-03-10,4.5705,4.6256,4.432,4.5612,285008,0
2017-03-13,4.6076,4.6169,4.4774,4.4774,166273,0
2017-03-14,4.4215,4.4495,4.2074,4.2446,375238,0
2017-03-15,4.2446,4.4215,4.2352,4.3377,127587,0
2017-03-16,4.4029,4.6263,4.4028,4.6076,218503,0
2017-03-17,4.6449,4.8031,4.6169,4.7845,359377,0
2017-03-20,4.8031,4.8031,4.6729,4.6729,87225,0
2017-03-21,4.6822,4.6877,4.5612,4.6263,104108,0
2017-03-22,4.6076,4.6728,4.5612,4.5891,96342,0
2017-03-23,4.6076,4.6729,4.5145,4.6449,94665,0
2017-03-24,4.6449,4.7474,4.6449,4.6822,58330,0
2017-03-27,4.6822,4.7008,4.6636,4.6822,46522,0
2017-03-28,4.6543,4.7101,4.6543,4.6915,39808,0
2017-03-29,4.6915,4.7845,4.6915,4.766,50804,0
2017-03-30,4.7845,4.7938,4.7008,4.7474,94359,0
2017-03-31,4.766,4.7845,4.7185,4.7752,88450,0
2017-04-03,4.7845,4.8126,4.7474,4.8126,91504,0
2017-04-04,4.8405,4.8869,4.7938,4.8126,170625,0
2017-04-05,4.8776,4.8776,4.8219,4.8405,125261,0
2017-04-06,4.8776,4.8869,4.8405,4.8683,71408,0
2017-04-07,4.8683,4.9149,4.8498,4.9149,133246,0
2017-04-10,4.9336,4.98,4.8869,4.9707,224969,0
2017-04-11,4.9149,5.0266,4.8962,5.0079,269414,0
2017-04-12,5.0268,5.0268,4.9046,4.961,96131,0
2017-04-13,4.961,4.9985,4.9046,4.9797,84033,0
2017-04-17,4.9985,5.0631,4.9516,5.0455,143631,0
2017-04-18,5.0361,5.0831,4.9985,5.0455,106565,0
2017-04-19,5.0643,5.0643,4.9704,5.0268,126237,0
2017-04-20,5.0268,5.0643,4.9797,5.0173,131593,0
2017-04-21,5.0361,5.0549,5.0173,5.0361,44721,0
2017-04-24,5.0737,5.0924,5.0361,5.0737,85219,0
2017-04-25,5.0737,5.1206,5.0549,5.0737,145497,0
2017-04-26,5.1018,5.1206,5.0549,5.0737,107989,0
2017-04-27,5.1206,5.1301,5.0831,5.1018,162712,0
2017-04-28,5.1301,5.1301,5.0455,5.0455,108483,0
2017-05-01,5.0831,5.1206,5.0549,5.1113,87384,0
2017-05-02,5.1583,5.1583,5.0079,5.0079,126439,0
2017-05-03,5.0079,5.0456,4.9797,4.9891,84592,0
2017-05-04,4.9985,5.0259,4.9797,4.9891,70682,0
2017-05-05,5.0268,5.1489,4.9797,5.1206,154950,0
2017-05-08,5.1206,5.1206,5.0643,5.1018,95736,0
2017-05-09,5.1018,5.1244,5.0361,5.0455,115763,0
2017-05-10,5.0831,5.1865,5.0362,5.1583,143323,0
2017-05-11,5.0919,5.138,4.9307,5.0303,255168,0
2017-05-12,5.0065,5.0303,4.997,4.997,86007,0
2017-05-15,5.0256,5.0728,4.9876,5.0161,67320,0
2017-05-16,4.997,5.0161,4.9876,5.0065,81384,0
2017-05-17,4.997,4.997,4.9402,4.9592,74031,0
2017-05-18,4.9686,4.9781,4.9022,4.9497,52964,0
2017-05-19,4.9686,5.0065,4.9402,4.9686,45911,0
2017-05-22,4.9497,5.011,4.9497,5.0065,81055,0
2017-05-23,5.0444,5.0634,5.0162,5.0444,59521,0
2017-05-24,5.0634,5.1488,5.0339,5.1108,76018,0
2017-05-25,5.1393,5.1583,5.0919,5.1393,42362,0
2017-05-26,5.1108,5.2246,5.0928,5.1962,137594,0
2017-05-30,5.2246,5.2532,5.1203,5.1393,54156,0
2017-05-31,5.1868,5.1962,5.1488,5.1678,61654,0
2017-06-01,5.1773,5.2532,5.1583,5.2151,99362,0
2017-06-02,5.2532,5.3195,5.2437,5.3006,107800,0
2017-06-05,5.31,5.3195,5.2532,5.2627,59019,0
2017-06-06,5.2911,5.2911,5.1678,5.1773,62825,0
2017-06-07,5.1913,5.1913,5.1488,5.1488,66638,0
2017-06-08,5.1678,5.1962,5.1298,5.1441,67112,0
2017-06-09,5.1298,5.2437,5.1202,5.2056,86937,0
2017-06-12,5.2246,5.31,5.1298,5.1773,256661,0
2017-06-13,5.2059,5.3398,5.1829,5.1964,65440,0
2017-06-14,5.2155,5.2398,5.0911,5.0911,74388,0
2017-06-15,4.9187,4.9187,4.6031,4.6412,1054009,0
2017-06-16,4.4977,4.5743,4.383,4.4117,3250621,0
2017-06-19,4.469,4.6412,4.3926,4.5647,1344599,0
2017-06-20,4.6222,4.67,4.5456,4.5743,493333,0
2017-06-21,4.5935,4.6196,4.5456,4.5456,222580,0
2017-06-22,4.5935,4.5935,4.5456,4.5743,138110,0
2017-06-23,4.5935,4.6892,4.5709,4.67,402530,0
2017-06-26,4.6508,4.737,4.6508,4.6796,263375,0
2017-06-27,4.6892,4.7275,4.6508,4.67,202306,0
2017-06-28,4.6892,4.7227,4.6412,4.6892,196739,0
2017-06-29,4.6604,4.737,4.6317,4.6508,216799,0
2017-06-30,4.67,4.7083,4.67,4.67,127446,0
2017-07-03,4.67,4.737,4.67,4.6892,145734,0
2017-07-05,4.7275,4.7658,4.6604,4.7179,298609,0
2017-07-06,4.6892,4.7179,4.67,4.67,208423,0
2017-07-07,4.6412,4.7274,4.6412,4.67,211197,0
2017-07-10,4.67,4.7179,4.67,4.6987,177565,0
2017-07-11,4.6796,4.7179,4.67,4.6796,291816,0
2017-07-12,4.6892,4.7179,4.67,4.6796,253392,0
2017-07-13,4.7086,4.7279,4.6989,4.7279,150894,0
2017-07-14,4.6989,4.8054,4.6989,4.757,379851,0
2017-07-17,4.7666,4.786,4.7086,4.7279,187460,0
2017-07-18,4.7279,4.757,4.7086,4.7473,139146,0
2017-07-19,4.757,4.7763,4.7376,4.757,107271,0
2017-07-20,4.7666,4.7666,4.7183,4.7376,142805,0
2017-07-21,4.7376,4.7473,4.7279,4.7376,47655,0
2017-07-24,4.7473,4.757,4.7086,4.7086,91808,0
2017-07-25,4.7376,4.757,4.7086,4.7086,131891,0
2017-07-26,4.7279,4.7279,4.7086,4.7279,68334,0
2017-07-27,4.7279,4.7279,4.6752,4.7183,242233,0
2017-07-28,4.7279,4.7414,4.6602,4.7183,111811,0
2017-07-31,4.7279,4.7763,4.6408,4.7666,222886,0
2017-08-01,4.7763,4.7763,4.6893,4.7376,149376,0
2017-08-02,4.7086,4.786,4.7086,4.786,124349,0
2017-08-03,4.786,4.7957,4.757,4.786,90097,0
2017-08-04,4.7666,4.8149,4.7474,4.786,93563,0
2017-08-07,4.786,4.7883,4.757,4.7666,138037,0
2017-08-08,4.7376,4.7666,4.1284,4.2735,1514582,0
2017-08-09,4.2929,4.4476,4.2929,4.3799,273332,0
2017-08-10,4.4186,4.4186,4.3121,4.3412,378043,0
2017-08-11,4.2923,4.351,4.2334,4.2825,249413,0
2017-08-14,4.263,4.3314,4.2532,4.2532,221650,0
2017-08-15,4.263,4.263,3.9892,4.0381,527815,0
2017-08-16,4.0479,4.087,3.9306,4.0283,548463,0
2017-08-17,4.0185,4.0577,3.9012,3.911,176813,0
2017-08-18,3.911,3.9306,3.7154,3.8914,413170,0
2017-08-21,3.911,4.0674,3.8425,4.0381,238063,0
2017-08-22,4.0968,4.1408,3.9892,4.0381,167515,0
2017-08-23,4.0772,4.1066,4.0087,4.0577,121755,0
2017-08-24,4.0381,4.0968,3.9599,3.9599,129937,0
2017-08-25,3.9599,4.0577,3.9238,3.999,82856,0
2017-08-28,3.9892,4.0283,3.9306,3.9599,157327,0
2017-08-29,3.9599,3.9892,3.911,3.9501,114614,0
2017-08-30,3.9403,4.0989,3.9403,4.0577,92582,0
2017-08-31,4.0577,4.1066,4.0283,4.0674,106413,0
2017-09-01,4.0674,4.2533,4.0674,4.1652,284754,0
2017-09-05,4.1847,4.1847,4.0577,4.0968,106933,0
2017-09-06,4.1358,4.2043,4.0577,4.0674,112483,0
2017-09-07,4.0772,4.1554,4.0674,4.1358,114547,0
2017-09-08,4.1847,4.2299,4.0772,4.0968,108104,0
2017-09-11,4.1554,4.1764,4.0968,4.1358,99305,0
2017-09-12,4.1456,4.2727,4.1164,4.2043,164284,0
2017-09-13,4.2435,4.2532,4.1847,4.2141,145208,0
2017-09-14,4.2438,4.2438,4.1547,4.1745,87344,0
2017-09-15,4.1745,4.1745,4.1305,4.1646,108926,0
2017-09-18,4.1251,4.3031,4.1251,4.2339,200423,0
2017-09-19,4.2734,4.2734,4.2141,4.2141,75024,0
2017-09-20,4.2339,4.2537,4.1844,4.1943,118628,0
2017-09-21,4.1844,4.2438,4.1251,4.1646,107388,0
2017-09-22,4.1547,4.3229,4.1448,4.224,90779,0
2017-09-25,4.224,4.3229,4.1745,4.3229,109436,0
2017-09-26,4.3229,4.4406,4.3131,4.3427,77294,0
2017-09-27,4.313,4.3724,4.2141,4.3526,104072,0
2017-09-28,4.3724,4.3762,4.2537,4.3427,75180,0
2017-09-29,4.3724,4.4416,4.3724,4.4119,91278,0
2017-10-02,4.4614,4.4713,4.4119,4.4614,117493,0
2017-10-03,4.4614,4.501,4.4317,4.4911,198916,0
2017-10-04,4.4911,4.5208,4.4515,4.4812,129544,0
2017-10-05,4.501,4.5208,4.4861,4.5208,77890,0
2017-10-06,4.5405,4.5405,4.501,4.5306,76909,0
2017-10-09,4.59,4.6395,4.5702,4.6197,132501,0
2017-10-10,4.6395,4.6494,4.59,4.6296,198846,0
2017-10-11,4.6197,4.6197,4.5603,4.5801,162879,0
2017-10-12,4.5702,4.5999,4.5306,4.59,263445,0
2017-10-13,4.59,4.59,4.55,4.57,137181,0
2017-10-16,4.55,4.56,4.49,4.5,204379,0
2017-10-17,4.5,4.52,4.46,4.47,95919,0
2017-10-18,4.47,4.479,4.29,4.33,308663,0
2017-10-19,4.35,4.399,4.33,4.35,84378,0
2017-10-20,4.33,4.367,4.33,4.34,45249,0
2017-10-23,4.35,4.35,4.2,4.2001,316014,0
2017-10-24,4.24,4.39,4.2,4.22,139186,0
2017-10-25,4.23,4.26,4.03,4.1592,222069,0
2017-10-26,4.16,4.19,4.041,4.07,146816,0
2017-10-27,4.05,4.179,4.03,4.16,145906,0
2017-10-30,4.19,4.379,4.1,4.15,213425,0
2017-10-31,4.19,4.19,4.07,4.07,97161,0
2017-11-01,4.07,4.18,4.06,4.14,65852,0
2017-11-02,4.14,4.14,4.04,4.07,85214,0
2017-11-03,4.04,4.07,4.04,4.04,106906,0
2017-11-06,4.04,4.0884,4.02,4.06,92134,0
2017-11-07,4.03,4.19,4.01,4.17,186758,0
2017-11-08,4.18,4.2,4.09,4.18,100043,0
2017-11-09,4.17,4.29,4.11,4.16,194690,0
2017-11-10,4.17,4.19,4.1114,4.16,92374,0
