Date,Open,High,Low,Close,Volume,OpenInt
2011-08-15,5.7621,5.9521,5.7308,5.8468,7036278,0
2011-08-16,5.8786,5.9839,5.7841,5.9551,3170554,0
2011-08-17,5.9608,6.0372,5.9521,5.9551,4132961,0
2011-08-18,5.8921,5.9647,5.7807,5.812,1960074,0
2011-08-19,5.8844,5.9042,5.7244,5.7493,2069277,0
2011-08-22,5.8544,5.9135,5.5881,5.6258,2000404,0
2011-08-23,5.6258,5.7686,5.6039,5.721,2051738,0
2011-08-24,5.7778,5.8283,5.6826,5.8283,995901,0
2011-08-25,5.841,5.841,5.7082,5.7714,904338,0
2011-08-26,5.8091,5.8283,5.7557,5.8091,618795,0
2011-08-29,5.841,5.9865,5.8185,5.9745,1481800,0
2011-08-30,5.9521,6.0472,5.932,5.9802,1939328,0
2011-08-31,6.0084,6.0322,5.9368,5.9665,1443393,0
2011-09-01,6.0052,6.0152,5.9042,5.9927,617576,0
2011-09-02,5.8114,5.9501,5.7326,5.8805,943246,0
2011-09-06,5.7686,5.866,5.7493,5.841,670377,0
2011-09-07,5.8884,5.9199,5.8091,5.8828,1372090,0
2011-09-08,5.9199,5.9199,5.7906,5.8884,630948,0
2011-09-09,5.8884,5.9042,5.7933,5.8637,721034,0
2011-09-12,5.7778,5.8567,5.7586,5.8312,768454,0
2011-09-13,5.8283,5.932,5.7933,5.866,1229191,0
2011-09-14,5.8884,5.8884,5.8253,5.8312,1071590,0
2011-09-15,5.9228,5.999,5.8728,5.9677,1443681,0
2011-09-16,5.9647,6.0534,5.8943,6.0121,1470446,0
2011-09-19,5.932,6.0946,5.9262,6.0946,1197516,0
2011-09-20,6.1259,6.1291,6.0121,6.0121,2487451,0
2011-09-21,5.9709,6.0753,5.9709,5.977,1187651,0
2011-09-22,5.7807,5.8544,5.6584,5.7459,1956652,0
2011-09-23,5.6982,5.7807,5.6826,5.7116,1776779,0
2011-09-26,5.7523,5.7933,5.5399,5.6982,977173,0
2011-09-27,5.7778,5.7841,5.6791,5.6919,1808548,0
2011-09-28,5.6982,5.7459,5.635,5.6826,991644,0
2011-09-29,5.7267,5.7267,5.6584,5.6982,836290,0
2011-09-30,5.6982,5.6982,5.2035,5.3341,4285295,0
2011-10-03,5.2841,5.4199,5.0274,5.1095,2412082,0
2011-10-04,5.0214,5.0808,4.7108,5.0368,3140933,0
2011-10-05,5.0838,5.3443,5.0838,5.3027,1308958,0
2011-10-06,5.3315,5.5277,5.2679,5.4962,1043874,0
2011-10-07,5.5308,5.5784,5.3604,5.3785,1121763,0
2011-10-10,5.5748,5.6826,5.4356,5.5399,910362,0
2011-10-11,5.5023,5.6584,5.4991,5.5915,508732,0
2011-10-12,5.5823,5.6982,5.5463,5.5881,1736386,0
2011-10-13,5.5399,5.7147,5.4261,5.7147,654220,0
2011-10-14,5.7147,5.7493,5.664,5.6883,986472,0
2011-10-17,5.6919,5.6982,5.635,5.6826,768534,0
2011-10-18,5.7244,5.7557,5.6584,5.6982,897685,0
2011-10-19,5.7082,5.8351,5.6584,5.7557,1436591,0
2011-10-20,5.7714,5.812,5.7024,5.8027,688474,0
2011-10-21,5.8445,5.9361,5.8027,5.8828,1016164,0
2011-10-24,5.8943,5.9839,5.8921,5.9297,866017,0
2011-10-25,5.9368,6.0121,5.8572,5.9665,1925677,0
2011-10-26,5.9677,6.0472,5.9453,6.0472,1091465,0
2011-10-27,6.0661,6.1191,5.9745,6.0403,1773644,0
2011-10-28,6.0911,6.2687,6.0591,6.2023,1961193,0
2011-10-31,6.1704,6.285,6.1473,6.2481,1920023,0
2011-11-01,6.084,6.2725,6.0508,6.141,1430653,0
2011-11-02,6.1417,6.3007,6.1323,6.3007,1184711,0
2011-11-03,6.3251,6.3607,6.1905,6.2756,1465809,0
2011-11-04,6.2988,6.2988,6.111,6.2067,1073021,0
2011-11-07,6.2437,6.2437,6.0472,6.1349,1117986,0
2011-11-08,6.1571,6.1571,6.0152,6.0721,1573227,0
2011-11-09,6.0221,6.0322,5.8975,5.9501,1956699,0
2011-11-10,5.9689,6.0809,5.8276,5.8572,1473409,0
2011-11-11,5.9135,5.9851,5.8312,5.9628,1702138,0
2011-11-14,5.9922,6.0121,5.9107,5.9397,887811,0
2011-11-15,5.9565,6.1735,5.9526,6.1536,1406758,0
2011-11-16,6.1241,6.4207,6.1017,6.2988,1728052,0
2011-11-17,6.3307,6.3841,6.1993,6.2325,1251832,0
2011-11-18,6.3049,6.3508,6.223,6.3251,655398,0
2011-11-21,6.3113,6.338,6.1571,6.3289,557433,0
2011-11-22,6.338,6.3708,6.2624,6.3547,678418,0
2011-11-23,6.278,6.2925,6.1975,6.2694,510550,0
2011-11-25,6.2363,6.285,6.1993,6.2168,172494,0
2011-11-28,6.3049,6.3182,6.2192,6.3157,534642,0
2011-11-29,6.3049,6.338,6.2494,6.2624,472776,0
2011-11-30,6.3294,6.3701,6.2387,6.2913,829994,0
2011-12-01,6.3447,6.3769,6.2756,6.3407,1014707,0
2011-12-02,6.3874,6.4401,6.1975,6.3157,1371974,0
2011-12-05,6.3547,6.3874,6.2393,6.295,837393,0
2011-12-06,6.3119,6.336,6.2107,6.3018,859213,0
2011-12-07,6.3087,6.3547,6.2725,6.3508,669201,0
2011-12-08,6.3407,6.4109,6.3213,6.3488,582498,0
2011-12-09,6.3874,6.4526,6.3488,6.4342,863483,0
2011-12-12,6.4168,6.5094,6.3708,6.4893,798048,0
2011-12-13,6.5454,6.7207,6.5027,6.5588,943886,0
2011-12-14,6.526,6.5556,6.4049,6.4567,588265,0
2011-12-15,6.4727,6.5228,6.3213,6.3547,606873,0
2011-12-16,6.3962,6.4893,6.3708,6.4367,491509,0
2011-12-19,6.4767,6.5494,6.3908,6.4207,660222,0
2011-12-20,6.516,6.6021,6.4593,6.552,760974,0
2011-12-21,6.572,6.7462,6.552,6.7207,836750,0
2011-12-22,6.7207,7.0817,6.7163,6.9743,1060932,0
2011-12-23,7.0259,7.2012,7.0062,7.1645,1115049,0
2011-12-27,7.1616,7.3191,7.144,7.1885,735429,0
2011-12-28,7.1941,7.2202,7.0204,7.0464,544270,0
2011-12-29,7.069,7.2931,7.0486,7.2763,543077,0
2011-12-30,7.2946,7.5224,7.2528,7.4915,849015,0
2012-01-03,7.4901,7.4901,7.25,7.2763,1339808,0
2012-01-04,7.2633,7.3252,7.2273,7.25,725035,0
2012-01-05,7.2435,7.3534,7.1914,7.2633,807081,0
2012-01-06,7.3152,7.4046,7.2111,7.3138,1073528,0
2012-01-09,7.3191,7.471,7.2596,7.4343,838754,0
2012-01-10,7.5201,7.6465,7.4848,7.5904,1508058,0
2012-01-11,7.4411,7.4458,7.2492,7.3275,1526085,0
2012-01-12,7.3275,7.3411,6.9971,7.1178,1617978,0
2012-01-13,7.1157,7.2993,7.0126,7.2596,929242,0
2012-01-17,7.3275,7.5224,7.3244,7.4145,1228666,0
2012-01-18,7.4901,7.5201,7.3856,7.5201,1083102,0
2012-01-19,7.5399,7.5723,7.2993,7.329,1355382,0
2012-01-20,7.2471,7.3191,7.144,7.2039,1017937,0
2012-01-23,7.2763,7.4411,7.2295,7.4182,1497979,0
2012-01-24,7.4084,7.455,7.3534,7.381,813424,0
2012-01-25,7.381,7.5201,7.3152,7.4901,760196,0
2012-01-26,7.5335,7.6354,7.3756,7.458,1066552,0
2012-01-27,7.4259,7.5058,7.4145,7.4825,662762,0
2012-01-30,7.5138,7.6284,7.4343,7.4901,745727,0
2012-01-31,7.5738,7.6086,7.471,7.5082,881514,0
2012-02-01,7.5335,7.6062,7.4901,7.5675,836442,0
2012-02-02,7.5603,7.6845,7.5557,7.5952,907120,0
2012-02-03,7.735,7.7688,7.5675,7.5675,1361115,0
2012-02-06,7.5833,7.7453,7.573,7.7429,1147541,0
2012-02-07,7.7215,7.9689,7.7215,7.8364,1590110,0
2012-02-08,7.8769,7.9006,7.6811,7.7048,1380525,0
2012-02-09,7.8306,7.8364,7.6875,7.735,1715315,0
2012-02-10,7.8834,7.9928,7.7792,7.8464,2689509,0
2012-02-13,7.9517,8.0923,7.9146,7.978,1359952,0
2012-02-14,8.0092,8.0092,7.8834,7.9475,730842,0
2012-02-15,7.9517,7.9722,7.7279,7.7792,1061751,0
2012-02-16,7.8191,7.8191,7.5904,7.7215,1241632,0
2012-02-17,7.9739,8.0595,7.8562,7.9739,1898638,0
2012-02-21,8.1162,8.4124,8.0659,8.1632,1921202,0
2012-02-22,8.0923,8.1031,7.8744,7.9648,2117614,0
2012-02-23,7.9648,8.0684,7.9336,8.0519,1281658,0
2012-02-24,8.0751,8.1707,7.9722,8.0159,1346114,0
2012-02-27,8.0495,8.1228,8.0159,8.113,906234,0
2012-02-28,8.1104,8.2283,8.0964,8.1326,992350,0
2012-02-29,8.1862,8.2456,7.9797,8.1759,1041914,0
2012-03-01,8.212,8.372,8.1759,8.3349,1325650,0
2012-03-02,8.3659,8.396,8.2438,8.3426,1061860,0
2012-03-05,8.372,8.4304,8.2438,8.4124,1033871,0
2012-03-06,8.3221,8.3349,8.0964,8.1228,1093920,0
2012-03-07,8.1326,8.3462,8.1326,8.2533,1177831,0
2012-03-08,8.3263,8.4476,8.2714,8.3263,1083435,0
2012-03-09,8.3565,8.464,8.3118,8.3221,1509231,0
2012-03-12,8.384,8.4124,8.286,8.3797,744777,0
2012-03-13,8.4262,8.4304,8.3349,8.3565,875165,0
2012-03-14,8.3926,8.4304,8.2782,8.3281,952373,0
2012-03-15,7.9722,8.1031,7.9368,8.0865,5311857,0
2012-03-16,8.0413,8.0684,7.941,7.9985,1240845,0
2012-03-19,7.9887,7.9953,7.8769,7.9573,1299142,0
2012-03-20,7.9006,7.9006,7.6607,7.799,1957694,0
2012-03-21,7.8225,7.8545,7.6741,7.7215,1055373,0
2012-03-22,7.6875,7.6947,7.3374,7.5327,2625404,0
2012-03-23,7.4984,7.7902,7.4411,7.6544,1366193,0
2012-03-26,7.7319,7.8464,7.5976,7.8139,921065,0
2012-03-27,7.8225,7.9254,7.6401,7.8834,1072561,0
2012-03-28,7.8603,7.8974,7.6811,7.8398,1061967,0
2012-03-29,7.8225,7.8801,7.5976,7.7199,969004,0
2012-03-30,7.7792,7.9064,7.6726,7.8612,819964,0
2012-04-02,7.9039,7.941,7.8496,7.9254,871972,0
2012-04-03,7.9146,7.9475,7.7627,7.8156,715707,0
2012-04-04,7.754,7.8965,7.6986,7.7507,486359,0
2012-04-05,7.7854,7.8156,7.513,7.5785,950876,0
2012-04-09,7.5058,7.5201,7.3717,7.3717,1343122,0
2012-04-10,7.3787,7.4411,7.1157,7.1998,1897308,0
2012-04-11,7.2492,7.4511,7.2337,7.4015,1128161,0
2012-04-12,7.4046,7.5557,7.3512,7.5257,711671,0
2012-04-13,7.5296,7.577,7.4565,7.5058,414534,0
2012-04-16,7.5461,7.6481,7.5162,7.6142,458015,0
2012-04-17,7.6268,7.716,7.6228,7.6442,477504,0
2012-04-18,7.645,7.6782,7.5881,7.6086,637272,0
2012-04-19,7.6544,7.7255,7.6086,7.6338,462840,0
2012-04-20,7.7034,7.8398,7.6575,7.765,559343,0
2012-04-23,7.6014,7.8694,7.6014,7.8364,631334,0
2012-04-24,7.8562,7.9985,7.7902,7.9368,818516,0
2012-04-25,7.9607,7.978,7.8744,7.89,557715,0
2012-04-26,7.8801,7.9254,7.8744,7.89,350968,0
2012-04-27,7.903,7.9368,7.8398,7.8587,498363,0
2012-04-30,7.9138,8.0306,7.7894,7.9756,1120583,0
2012-05-01,7.9935,7.996,7.9623,7.9903,858972,0
2012-05-02,7.9739,8.0413,7.8266,7.8266,1062783,0
2012-05-03,7.8147,7.9254,7.7263,7.848,947333,0
2012-05-04,7.8587,7.9162,7.6575,7.848,1348213,0
2012-05-07,7.8447,7.8587,7.6986,7.754,455325,0
2012-05-08,7.7444,7.765,7.6014,7.7507,733005,0
2012-05-09,7.693,7.772,7.5999,7.6726,872922,0
2012-05-10,7.7128,7.754,7.6782,7.6884,697426,0
2012-05-11,7.6473,7.7854,7.5257,7.5999,861331,0
2012-05-14,7.513,7.513,7.1454,7.1595,1563749,0
2012-05-15,7.17,7.2528,6.7956,6.8366,2155356,0
2012-05-16,6.8309,6.9827,6.6483,6.9446,1788421,0
2012-05-17,6.9306,7.0182,6.5915,6.6542,1443377,0
2012-05-18,6.6428,6.8817,6.6368,6.7095,938915,0
2012-05-21,6.7027,7.1285,6.7027,7.0938,946336,0
2012-05-22,7.1454,7.245,6.9376,6.9517,929814,0
2012-05-23,6.92,7.0005,6.6781,6.9136,941692,0
2012-05-24,6.9517,7.0075,6.845,6.9036,294309,0
2012-05-25,6.9242,6.9446,6.7129,6.8026,555344,0
2012-05-29,6.862,7.1553,6.8161,7.1313,1016831,0
2012-05-30,7.0938,7.1107,6.8861,6.92,679420,0
2012-05-31,6.92,7.0486,6.7688,6.8994,636352,0
2012-06-01,6.7645,6.814,6.4434,6.6748,1474828,0
2012-06-04,6.6428,6.6708,6.2937,6.3043,1519553,0
2012-06-05,6.27,6.4889,6.2629,6.3769,714392,0
2012-06-06,6.4567,6.7476,6.3974,6.3974,1115702,0
2012-06-07,6.5268,6.7129,6.4635,6.6054,785634,0
2012-06-08,6.5814,6.7129,6.5086,6.6781,494515,0
2012-06-11,6.8097,6.8097,6.5055,6.5196,592361,0
2012-06-12,6.5748,6.5814,6.4287,6.5494,372390,0
2012-06-13,6.5335,6.5608,6.436,6.4674,616367,0
2012-06-14,6.5055,6.5494,6.436,6.5196,489649,0
2012-06-15,6.5367,6.5674,6.4434,6.5641,448427,0
2012-06-18,6.5395,6.5748,6.436,6.4702,600259,0
2012-06-19,6.5114,6.7476,6.4908,6.6956,663096,0
2012-06-20,6.7129,6.8762,6.6642,6.6822,588825,0
2012-06-21,6.6748,6.6822,6.4053,6.4254,664851,0
2012-06-22,6.5196,6.5748,6.4434,6.5566,602748,0
2012-06-25,6.5228,6.6161,6.4188,6.498,505041,0
2012-06-26,6.5055,6.6848,6.5055,6.6101,398710,0
2012-06-27,6.6228,6.9278,6.6121,6.8861,564415,0
2012-06-28,6.8655,6.9892,6.8062,6.8994,383634,0
2012-06-29,7.0592,7.0938,6.958,7.0111,539148,0
2012-07-02,6.9961,7.0005,6.8585,6.9418,370076,0
2012-07-03,6.8817,7.0238,6.7757,6.9036,994494,0
2012-07-05,6.9064,6.9172,6.7511,6.8351,725115,0
2012-07-06,6.7929,6.8691,6.7228,6.8351,477804,0
2012-07-09,6.8557,6.8557,6.7476,6.814,415972,0
2012-07-10,6.9652,6.9652,6.6262,6.7476,752835,0
2012-07-11,6.7778,6.9036,6.6708,6.8796,388075,0
2012-07-12,6.8309,6.9172,6.7581,6.8762,361319,0
2012-07-13,6.9036,7.0075,6.862,6.958,543022,0
2012-07-16,6.9278,7.0796,6.92,7.0514,383202,0
2012-07-17,7.0832,7.1624,7.014,7.1285,568640,0
2012-07-18,7.1313,7.2486,7.1285,7.183,494157,0
2012-07-19,7.1935,7.3007,7.1935,7.274,316829,0
2012-07-20,7.2671,7.284,7.2012,7.2323,304722,0
2012-07-23,7.0301,7.2117,7.0075,7.1624,437348,0
2012-07-24,7.1553,7.1976,7.0288,7.0719,248128,0
2012-07-25,7.1008,7.1043,7.0238,7.0457,186323,0
2012-07-26,7.1658,7.2076,7.0719,7.2012,314547,0
2012-07-27,7.2323,7.2528,7.0938,7.1178,690293,0
2012-07-30,7.1107,7.2633,7.0938,7.1454,541612,0
2012-07-31,7.1771,7.2039,7.0697,7.086,426305,0
2012-08-01,7.0945,7.1206,7.0704,7.0817,443192,0
2012-08-02,7.0301,7.0938,7.0075,7.0486,344808,0
2012-08-03,7.1595,7.1722,7.0966,7.1658,319321,0
2012-08-06,7.1807,7.2908,7.1771,7.1771,510113,0
2012-08-07,7.2039,7.3434,7.1043,7.2387,627823,0
2012-08-08,7.2486,7.371,7.2387,7.3191,878825,0
2012-08-09,7.3191,7.4848,7.3191,7.4603,922535,0
2012-08-10,7.1814,7.39,7.1276,7.3061,501323,0
2012-08-13,7.3061,7.3343,7.0464,7.0704,865556,0
2012-08-14,7.0782,7.1489,7.0393,7.0592,516038,0
2012-08-15,7.0393,7.1064,6.9751,7.007,475007,0
2012-08-16,6.9856,7.0393,6.9355,6.9751,455322,0
2012-08-17,6.9538,7.0782,6.9538,7.031,451298,0
2012-08-20,7.031,7.0492,6.9716,7.0027,474582,0
2012-08-21,6.9645,7.0217,6.9319,6.9355,552457,0
2012-08-22,6.9503,6.9928,6.811,6.9072,542494,0
2012-08-23,6.9214,7.0359,6.9178,6.9461,462473,0
2012-08-24,6.9426,7.0027,6.8796,6.9716,690514,0
2012-08-27,6.9716,7.007,6.8994,6.915,447783,0
2012-08-28,6.9036,6.9821,6.8994,6.9503,419681,0
2012-08-29,7.014,7.0684,6.9178,7.0288,686941,0
2012-08-30,7.014,7.0464,6.9821,7.014,565179,0
2012-08-31,7.0413,7.1771,7.0393,7.1022,538818,0
2012-09-04,6.9998,7.0747,6.9214,6.9928,596505,0
2012-09-05,6.9856,7.1022,6.939,7.1022,497051,0
2012-09-06,7.1094,7.1814,7.0413,7.1454,617913,0
2012-09-07,7.163,7.3236,7.1094,7.235,382698,0
2012-09-10,7.284,7.3663,7.1948,7.2869,397557,0
2012-09-11,7.2869,7.3061,7.2202,7.2869,389537,0
2012-09-12,7.3152,7.3236,7.2372,7.274,421742,0
2012-09-13,7.2061,7.39,7.1991,7.3305,485947,0
2012-09-14,7.3733,7.4481,7.2978,7.3236,682305,0
2012-09-17,7.39,7.4191,7.2946,7.3015,371595,0
2012-09-18,7.3015,7.4015,7.2695,7.3015,467878,0
2012-09-19,7.2915,7.3191,7.1553,7.252,692073,0
2012-09-20,7.235,7.3442,7.1814,7.3191,222990,0
2012-09-21,7.3374,7.3976,7.2869,7.3138,346806,0
2012-09-24,7.284,7.3138,7.1991,7.2168,353972,0
2012-09-25,7.235,7.2763,7.0413,7.0945,751388,0
2012-09-26,7.0747,7.1553,7.0464,7.0994,422249,0
2012-09-27,7.0994,7.1666,7.0747,7.0994,415074,0
2012-09-28,7.0994,7.1171,7.0684,7.0817,264649,0
2012-10-01,7.1064,7.17,7.0704,7.1022,432320,0
2012-10-02,7.1094,7.1601,6.978,7.0592,558071,0
2012-10-03,7.0564,7.0853,6.9503,6.9716,470137,0
2012-10-04,7.0288,7.1141,6.9538,7.0634,343185,0
2012-10-05,7.1022,7.1814,7.0853,7.1276,427397,0
2012-10-08,7.163,7.2096,7.0925,7.1064,441623,0
2012-10-09,7.1064,7.1347,7.0288,7.0945,365182,0
2012-10-10,7.1022,7.1814,7.0684,7.1141,437717,0
2012-10-11,7.1141,7.2486,7.0945,7.1814,383124,0
2012-10-12,7.1892,7.245,7.1841,7.2302,264818,0
2012-10-15,7.245,7.252,7.0634,7.1601,539168,0
2012-10-16,7.163,7.1737,7.0925,7.0925,583433,0
2012-10-17,7.0882,7.2302,7.0747,7.1531,571822,0
2012-10-18,7.17,7.2231,7.1242,7.2231,477990,0
2012-10-19,7.2096,7.2302,7.1454,7.17,512855,0
2012-10-22,7.1601,7.1601,7.0413,7.0564,617735,0
2012-10-23,7.0217,7.0704,6.8613,7.0564,778335,0
2012-10-24,7.0592,7.0817,6.9503,6.9956,404728,0
2012-10-25,7.0027,7.0288,6.8076,6.8182,707463,0
2012-10-26,6.811,6.811,6.4807,6.6975,1644872,0
2012-10-31,6.754,6.8351,6.7186,6.8076,523185,0
2012-11-01,6.8076,6.9278,6.7757,6.8961,407329,0
2012-11-02,6.9319,7.014,6.8796,6.9538,533750,0
2012-11-05,6.9538,7.0564,6.9538,7.031,761358,0
2012-11-06,7.0535,7.1601,6.9956,7.0882,686990,0
2012-11-07,7.0634,7.0634,6.9602,6.9998,539549,0
2012-11-08,7.0027,7.0564,6.8507,6.8507,737484,0
2012-11-09,6.5654,6.8118,6.4702,6.6062,1531954,0
2012-11-12,6.6062,6.6761,6.1285,6.2462,2234287,0
2012-11-13,6.0985,6.2931,5.9813,6.084,1648543,0
2012-11-14,6.111,6.4001,6.0985,6.3755,1601785,0
2012-11-15,6.3527,6.4001,6.0107,6.0735,1189440,0
2012-11-16,6.121,6.3708,5.9379,6.2243,1466194,0
2012-11-19,6.2787,6.5395,6.2638,6.4988,1048375,0
2012-11-20,6.4847,6.5288,6.338,6.4155,585063,0
2012-11-21,6.3755,6.518,6.3488,6.4295,638826,0
2012-11-23,6.5101,6.5288,6.4522,6.4988,263583,0
2012-11-26,6.5288,6.5328,6.4522,6.4822,521135,0
2012-11-27,6.4593,6.4847,6.3568,6.3822,455771,0
2012-11-28,6.3755,6.4667,6.3415,6.4295,607372,0
2012-11-29,6.4988,6.5214,6.3013,6.3488,775841,0
2012-11-30,6.3454,6.4295,6.3232,6.3708,582443,0
2012-12-03,6.3708,6.4554,6.338,6.4001,1567628,0
2012-12-04,6.4188,6.4522,6.3454,6.3454,904916,0
2012-12-05,6.3755,6.5915,6.3755,6.5214,1181075,0
2012-12-06,6.5801,6.5947,6.4367,6.5694,799049,0
2012-12-07,6.6062,6.6062,6.448,6.4847,670880,0
2012-12-10,6.4414,6.4822,6.3087,6.3568,581711,0
2012-12-11,6.3269,6.3755,6.2638,6.29,801800,0
2012-12-12,6.3013,6.364,6.1873,6.2062,1053368,0
2012-12-13,6.2023,6.2168,6.0221,6.0628,1360431,0
2012-12-14,6.044,6.2023,6.0252,6.1285,623758,0
2012-12-17,6.1285,6.2462,5.9922,6.0985,822643,0
2012-12-18,6.0478,6.2719,6.0478,6.2281,750108,0
2012-12-19,6.2355,6.4068,6.1768,6.3568,1037958,0
2012-12-20,6.3113,6.4261,6.2462,6.2756,766049,0
2012-12-21,6.2168,6.3527,6.1724,6.2612,619618,0
2012-12-24,6.2638,6.3013,6.1692,6.2062,475226,0
2012-12-26,6.158,6.4893,6.158,6.4522,1156420,0
2012-12-27,6.4522,6.4522,6.143,6.2355,813966,0
2012-12-28,6.1798,6.2023,6.0809,6.0878,698072,0
2012-12-31,6.158,6.2612,6.0628,6.2538,1431748,0
2013-01-02,6.412,6.4915,6.1798,6.2355,1886758,0
2013-01-03,6.2756,6.3527,6.2313,6.2638,1215152,0
2013-01-04,6.3113,6.4667,6.29,6.4342,908008,0
2013-01-07,6.5367,6.6501,6.5148,6.6207,1336721,0
2013-01-08,6.6688,6.7418,6.6133,6.6982,887822,0
2013-01-09,6.7305,6.7305,6.6133,6.6761,647685,0
2013-01-10,6.7129,6.845,6.7129,6.8301,866344,0
2013-01-11,6.8634,6.9178,6.7609,6.8006,881738,0
2013-01-14,6.8373,6.9271,6.7462,6.9036,736894,0
2013-01-15,6.9412,6.9439,6.8344,6.9362,789086,0
2013-01-16,6.9362,6.9631,6.889,6.8994,783257,0
2013-01-17,6.9072,6.9694,6.9072,6.9439,459566,0
2013-01-18,6.9658,6.9658,6.7559,6.8704,1096677,0
2013-01-22,6.893,6.9631,6.8783,6.9072,632612,0
2013-01-23,6.9341,6.9554,6.8557,6.9412,539445,0
2013-01-24,6.9271,6.9843,6.8817,6.9271,565435,0
2013-01-25,6.9157,6.9412,6.8704,6.8854,735229,0
2013-01-28,6.8961,6.9694,6.804,6.9589,546039,0
2013-01-29,6.9743,6.9816,6.8591,6.8994,579749,0
2013-01-30,6.9271,7.007,6.8961,6.9843,909459,0
2013-01-31,6.9885,7.1567,6.9631,7.0909,960491,0
2013-02-01,6.9743,6.9991,6.8196,6.9439,1885077,0
2013-02-04,6.889,6.9476,6.8591,6.8817,769897,0
2013-02-05,6.8521,6.9439,6.7532,6.7778,1370069,0
2013-02-06,6.6288,6.7158,6.2567,6.3962,4197318,0
2013-02-07,6.4442,6.5395,6.3232,6.5101,1781238,0
2013-02-08,6.5148,6.5694,6.5148,6.5581,808936,0
2013-02-11,6.5581,6.6109,6.3454,6.3936,2753202,0
2013-02-12,6.3568,6.4135,6.2993,6.3946,1423746,0
2013-02-13,6.3946,6.4667,6.3447,6.3974,926298,0
2013-02-14,6.3788,6.3868,6.3026,6.3218,1312804,0
2013-02-15,6.3374,6.3374,6.166,6.1999,1177482,0
2013-02-19,6.1849,6.3333,6.1698,6.3026,1208886,0
2013-02-20,6.2993,6.3374,6.1887,6.2155,594228,0
2013-02-21,6.1924,6.2037,6.0972,6.1311,928253,0
2013-02-22,6.166,6.2155,6.1467,6.1887,555831,0
2013-02-25,6.223,6.223,6.0558,6.0665,794466,0
2013-02-26,6.1017,6.173,5.9945,6.0322,996532,0
2013-02-27,6.021,6.0322,5.9147,5.976,1100058,0
2013-02-28,5.9602,5.9945,5.9257,5.976,627070,0
2013-03-01,5.976,5.976,5.7546,5.8763,1606628,0
2013-03-04,5.8382,5.8422,5.4653,5.5186,3437528,0
2013-03-05,5.5186,5.5416,5.2221,5.363,4905727,0
2013-03-06,5.3474,5.3667,5.108,5.3284,3270976,0
2013-03-07,5.3207,5.7431,5.3097,5.7204,2495896,0
2013-03-08,5.7471,5.9037,5.7355,5.8312,1602569,0
2013-03-11,5.8271,5.9832,5.8271,5.9147,1301754,0
2013-03-12,5.9221,5.945,5.7663,5.7807,1181059,0
2013-03-13,5.7663,5.8114,5.7204,5.7892,526533,0
2013-03-14,5.8004,5.8382,5.7094,5.7807,696593,0
2013-03-15,5.7663,5.8114,5.6751,5.8004,778734,0
2013-03-18,5.8045,5.8805,5.7471,5.7892,443168,0
2013-03-19,5.8045,5.8351,5.7778,5.8045,780023,0
2013-03-20,5.7892,5.7928,5.4349,5.6443,2582127,0
2013-03-21,5.587,5.6137,5.4431,5.4962,1788093,0
2013-03-22,5.4914,5.587,5.4616,5.4962,1111129,0
2013-03-25,5.5149,5.5529,5.3401,5.3593,1636484,0
2013-03-26,5.363,5.5226,5.363,5.4771,785162,0
2013-03-27,5.4809,5.5986,5.4771,5.5649,614847,0
2013-03-28,5.5944,5.6182,5.5416,5.5799,530470,0
2013-04-01,5.5799,5.6182,5.5116,5.5261,467356,0
2013-04-02,5.53,5.7621,5.4307,5.4729,681267,0
2013-04-03,5.4461,5.4729,5.3778,5.4158,630055,0
2013-04-04,5.4008,5.4199,5.2979,5.3438,939815,0
2013-04-05,5.325,5.4233,5.2905,5.3667,567184,0
2013-04-08,5.3667,5.4729,5.3097,5.4729,760377,0
2013-04-09,5.4884,5.6025,5.4729,5.5568,809945,0
2013-04-10,5.5453,5.5944,5.4431,5.4884,821076,0
2013-04-11,5.4841,5.4841,5.3891,5.4121,781071,0
2013-04-12,5.3854,5.45,5.3667,5.4008,502269,0
2013-04-15,5.3854,5.4199,5.2601,5.355,1529200,0
2013-04-16,5.3667,5.4841,5.3284,5.3284,787906,0
2013-04-17,5.3284,5.3438,5.195,5.2259,1196759,0
2013-04-18,5.2487,5.3358,5.2297,5.2521,604453,0
2013-04-19,5.3053,5.363,5.2754,5.3171,545172,0
2013-04-22,5.3284,5.4199,5.2979,5.4199,936173,0
2013-04-23,5.4276,5.4914,5.3891,5.4008,590181,0
2013-04-24,5.4158,5.4616,5.3778,5.4578,545934,0
2013-04-25,5.4996,5.6328,5.4729,5.5568,994996,0
2013-04-26,5.2905,5.3593,5.2066,5.2979,2393549,0
2013-04-29,5.2948,5.3854,5.2754,5.3512,815521,0
2013-04-30,5.355,5.4461,5.3358,5.3438,891374,0
2013-05-01,5.355,5.355,5.2601,5.2601,685703,0
2013-05-02,5.4046,5.4914,5.3358,5.4616,1655571,0
2013-05-03,5.4809,5.5568,5.4233,5.5072,1052165,0
2013-05-06,5.5678,5.5678,5.5072,5.5376,1053476,0
2013-05-07,5.5725,5.6107,5.5453,5.5944,1002140,0
2013-05-08,5.6107,5.6901,5.5944,5.6137,1092548,0
2013-05-09,5.6137,5.6588,5.5678,5.587,857112,0
2013-05-10,5.6025,5.6063,5.5038,5.53,1347387,0
2013-05-13,5.5156,5.5546,5.4718,5.4914,886841,0
2013-05-14,5.728,5.728,5.4046,5.4361,757754,0
2013-05-15,5.4361,5.4558,5.3454,5.4126,875269,0
2013-05-16,5.4243,5.5116,5.3929,5.4008,588665,0
2013-05-17,5.4243,5.4798,5.4046,5.4798,525780,0
2013-05-20,5.5231,5.5631,5.5156,5.5347,714223,0
2013-05-21,5.5748,5.5748,5.4637,5.5586,573778,0
2013-05-22,5.5586,5.5631,5.4243,5.4361,893422,0
2013-05-23,5.4361,5.5463,5.3886,5.5433,633139,0
2013-05-24,5.5313,5.5939,5.5231,5.5823,540835,0
2013-05-28,5.602,5.7435,5.5631,5.6258,925243,0
2013-05-29,5.6212,5.6606,5.5748,5.6291,451891,0
2013-05-30,5.645,5.6775,5.6107,5.645,527470,0
2013-05-31,5.6634,5.7412,5.6015,5.6015,632984,0
2013-06-03,5.6415,5.7639,5.6291,5.7639,1007643,0
2013-06-04,5.7876,6.0478,5.7835,5.9576,2985716,0
2013-06-05,6.0202,6.1035,5.8978,6.0202,1435302,0
2013-06-06,6.004,6.0202,5.7679,5.874,676183,0
2013-06-07,5.874,5.9608,5.8351,5.8828,420767,0
2013-06-10,5.9176,5.945,5.8509,5.8578,368454,0
2013-06-11,5.8624,5.9055,5.7796,5.8387,632674,0
2013-06-12,5.8509,5.91,5.7835,5.8033,319878,0
2013-06-13,5.8074,5.8937,5.7911,5.8776,361245,0
2013-06-14,5.8828,5.9576,5.8468,5.945,418411,0
2013-06-17,5.9576,6.0284,5.8828,5.9764,744460,0
2013-06-18,5.9412,6.004,5.9251,5.9576,263204,0
2013-06-19,5.9217,5.9922,5.9217,5.9847,389091,0
2013-06-20,5.9176,5.9764,5.8185,5.8312,737807,0
2013-06-21,5.8185,5.9135,5.7796,5.8108,620748,0
2013-06-24,5.7755,5.7835,5.5631,5.6775,953764,0
2013-06-25,5.6804,5.8156,5.6653,5.7876,411170,0
2013-06-26,5.8509,5.8828,5.7326,5.8033,401090,0
2013-06-27,5.8108,5.9135,5.8108,5.866,215860,0
2013-06-28,5.8427,5.9576,5.8427,5.8705,338059,0
2013-07-01,5.9176,6.0165,5.9176,5.9889,385761,0
2013-07-02,5.997,6.0001,5.8776,5.9217,328093,0
2013-07-03,5.9176,5.9412,5.8624,5.9055,173780,0
2013-07-05,5.8978,5.9922,5.8427,5.9922,272075,0
2013-07-08,6.0001,6.0753,5.8937,5.9682,499581,0
2013-07-09,5.9682,6.0671,5.9494,6.0284,399476,0
2013-07-10,6.0508,6.0953,6.0165,6.0835,430918,0
2013-07-11,6.0985,6.1543,6.0558,6.1461,407028,0
2013-07-12,6.1543,6.166,6.0715,6.1461,478256,0
2013-07-15,6.166,6.1817,6.1147,6.1622,394581,0
2013-07-16,6.1505,6.2292,6.1267,6.2257,361286,0
2013-07-17,6.2487,6.2487,6.1862,6.2374,313329,0
2013-07-18,6.2538,6.3282,6.233,6.3282,516494,0
2013-07-19,6.3038,6.3282,6.2644,6.3007,349160,0
2013-07-22,6.336,6.3481,6.2963,6.3314,416179,0
2013-07-23,6.3113,6.3434,6.2805,6.2963,335779,0
2013-07-24,6.3081,6.3081,6.1817,6.233,378107,0
2013-07-25,6.2292,6.2731,6.1862,6.2449,276869,0
2013-07-26,6.233,6.2843,6.1944,6.2644,461339,0
2013-07-29,6.2136,6.2374,6.0671,6.2098,991131,0
2013-07-30,6.1975,6.2098,6.0953,6.1586,452133,0
2013-07-31,6.1622,6.233,6.0715,6.111,488699,0
2013-08-01,6.1543,6.1944,6.1147,6.1267,409968,0
2013-08-02,6.1461,6.2136,6.143,6.1944,481431,0
2013-08-05,6.1944,6.2694,6.1817,6.2449,418105,0
2013-08-06,6.2567,6.2925,6.2136,6.2731,396136,0
2013-08-07,6.2805,6.2805,6.166,6.1817,444923,0
2013-08-08,6.2538,6.2768,6.1944,6.2218,509856,0
2013-08-09,6.233,6.2567,6.1862,6.1944,815506,0
2013-08-12,6.163,6.2117,6.1104,6.1668,637837,0
2013-08-13,6.1754,6.1911,6.0647,6.0972,495005,0
2013-08-14,6.0772,6.0854,5.9042,5.9832,528249,0
2013-08-15,6.004,6.004,5.8844,5.8967,415251,0
2013-08-16,5.8805,5.9009,5.7941,5.8805,497438,0
2013-08-19,5.8967,5.9042,5.8271,5.8514,740237,0
2013-08-20,5.8359,5.8921,5.7941,5.8884,402247,0
2013-08-21,5.8595,5.9584,5.7986,5.7986,451446,0
2013-08-22,5.8392,5.9532,5.823,5.9297,304720,0
2013-08-23,5.9584,6.1053,5.9297,6.0158,250062,0
2013-08-26,6.0603,6.2206,6.0603,6.0892,574717,0
2013-08-27,6.0892,6.1668,6.0522,6.0854,344566,0
2013-08-28,6.0809,6.1586,5.9584,5.9945,564225,0
2013-08-29,6.0359,6.1023,5.9832,6.0116,510860,0
2013-08-30,6.0485,6.1053,5.9621,5.967,409564,0
2013-09-03,5.9865,6.004,5.6634,5.7123,1272836,0
2013-09-04,5.7448,5.8148,5.6385,5.8023,2762981,0
2013-09-05,5.8677,6.044,5.823,5.8359,1227100,0
2013-09-06,5.8967,5.9752,5.8185,5.823,728897,0
2013-09-09,5.844,5.9379,5.8392,5.9135,459966,0
2013-09-10,5.667,5.7732,5.6426,5.6873,2113784,0
2013-09-11,5.6791,5.7331,5.667,5.6717,574182,0
2013-09-12,5.6758,5.7123,5.59,5.6049,758173,0
2013-09-13,5.6015,5.6914,5.6015,5.6426,427662,0
2013-09-16,5.6914,5.6914,5.6265,5.6385,890768,0
2013-09-17,5.6385,5.6634,5.5689,5.5816,1086984,0
2013-09-18,5.5649,5.6955,5.5366,5.6791,804407,0
2013-09-19,5.6955,5.7616,5.6554,5.7575,764406,0
2013-09-20,5.7616,5.7778,5.7164,5.7367,428761,0
2013-09-23,5.7778,5.8359,5.7575,5.7941,994699,0
2013-09-24,5.8185,5.8844,5.7616,5.8468,636697,0
2013-09-25,5.8677,5.8805,5.786,5.8023,536409,0
2013-09-26,5.7986,5.8844,5.7702,5.8468,416990,0
2013-09-27,5.8725,5.8805,5.7986,5.8271,390040,0
2013-09-30,5.7778,5.8595,5.7778,5.823,388433,0
2013-10-01,5.823,5.9176,5.823,5.8514,351053,0
2013-10-02,5.8595,5.9176,5.8271,5.8967,362438,0
2013-10-03,5.9135,5.9379,5.9009,5.9176,481938,0
2013-10-04,5.9333,6.0522,5.9297,6.0359,779270,0
2013-10-07,6.0359,6.0935,6.0359,6.0566,446191,0
2013-10-08,6.0647,6.0892,5.999,6.004,338496,0
2013-10-09,6.0397,6.044,5.9865,5.9907,285086,0
2013-10-10,6.0239,6.0854,5.967,6.0566,372098,0
2013-10-11,6.0647,6.1217,6.0277,6.0935,349232,0
2013-10-14,6.1305,6.1467,6.0809,6.1467,481002,0
2013-10-15,6.1467,6.1467,6.0485,6.0854,574362,0
2013-10-16,6.0772,6.2037,6.0772,6.1467,608452,0
2013-10-17,6.1467,6.1879,6.1179,6.1711,724606,0
2013-10-18,6.2081,6.3188,6.1836,6.2404,637525,0
2013-10-21,6.27,6.3514,6.2538,6.29,696134,0
2013-10-22,6.3481,6.4168,6.2982,6.3802,794094,0
2013-10-23,6.3721,6.3721,6.1791,6.2117,840102,0
2013-10-24,6.2081,6.2649,6.1911,6.2243,579460,0
2013-10-25,6.2404,6.2825,6.0077,6.1217,1592607,0
2013-10-28,6.0277,6.0397,5.8148,5.9009,1847667,0
2013-10-29,5.9251,5.9297,5.8595,5.9251,904089,0
2013-10-30,5.9532,5.9784,5.7575,5.8514,1267157,0
2013-10-31,5.8555,5.9042,5.8023,5.8643,570314,0
2013-11-01,5.8725,5.9784,5.8392,5.9784,558250,0
2013-11-04,6.0116,6.1053,5.9501,6.0603,614745,0
2013-11-05,6.0729,6.0854,6.0196,6.0522,484969,0
2013-11-06,6.0892,6.0892,5.9702,5.9907,650266,0
2013-11-07,6.0359,6.0809,6.0077,6.0522,696691,0
2013-11-08,6.0647,6.1179,6.044,6.0972,730946,0
2013-11-11,6.0892,6.0972,5.9865,6.0158,1056424,0
2013-11-12,5.9652,5.9945,5.8492,5.9858,1169260,0
2013-11-13,5.9689,6.1059,5.9436,5.9738,631385,0
2013-11-14,6.0459,6.0554,5.8786,5.9221,744229,0
2013-11-15,5.9094,5.9907,5.8317,5.9221,1259880,0
2013-11-18,5.8786,5.9828,5.6728,5.7116,1891036,0
2013-11-19,5.6815,5.7116,5.4205,5.5063,2295156,0
2013-11-20,5.4846,5.6008,5.476,5.5835,756732,0
2013-11-21,5.5962,5.6901,5.5533,5.6096,781169,0
2013-11-22,5.5962,5.6385,5.5366,5.5789,502853,0
2013-11-25,5.5621,5.5748,5.4889,5.5487,812437,0
2013-11-26,5.5015,5.5574,5.4115,5.4115,777555,0
2013-11-27,5.4504,5.4543,5.3641,5.4328,560552,0
2013-11-29,5.5186,5.6688,5.4328,5.6182,726786,0
2013-12-02,5.6514,5.6514,5.4846,5.4846,811196,0
2013-12-03,5.4846,5.5533,5.3731,5.4115,814501,0
2013-12-04,5.4291,5.468,5.3219,5.3305,821160,0
2013-12-05,5.3555,5.3778,5.2574,5.3086,660004,0
2013-12-06,5.2872,5.3555,5.2532,5.2616,845640,0
2013-12-09,5.2616,5.2872,5.1502,5.172,1384474,0
2013-12-10,5.155,5.3517,5.155,5.2829,923817,0
2013-12-11,5.2794,5.2794,5.1666,5.197,623797,0
2013-12-12,5.2056,5.2402,5.1159,5.1287,809603,0
2013-12-13,5.1246,5.2532,5.1159,5.1329,495463,0
2013-12-16,5.1202,5.172,5.0168,5.0218,1069383,0
2013-12-17,5.0388,5.086,4.9784,5.0388,1099126,0
2013-12-18,5.0388,5.0775,4.9828,5.0303,975591,0
2013-12-19,4.9869,5.0812,4.9615,5.0043,1319513,0
2013-12-20,5.0303,5.086,4.9959,5.0727,912864,0
2013-12-23,5.0775,5.1417,4.9828,5.0134,1765987,0
2013-12-24,4.9828,5.0168,4.9615,4.9701,992048,0
2013-12-26,4.9959,5.0557,4.9745,5.0388,1327209,0
2013-12-27,5.0388,5.0428,4.9959,5.0168,1171816,0
2013-12-30,4.9999,5.0898,4.9828,5.0168,2000873,0
2013-12-31,5.013,5.1417,5.013,5.0812,1645162,0
2014-01-02,5.0945,5.1159,4.9959,5.0168,836302,0
2014-01-03,5.0254,5.1666,4.9959,5.1459,731195,0
2014-01-06,5.1633,5.2275,5.1246,5.202,497321,0
2014-01-07,5.2108,5.2745,5.2108,5.2402,517077,0
2014-01-08,5.236,5.3432,5.1928,5.3388,1010425,0
2014-01-09,5.459,5.5655,5.3305,5.4803,3334458,0
2014-01-10,5.4543,5.5277,5.4158,5.5186,1164287,0
2014-01-13,5.5015,5.5447,5.468,5.5146,850742,0
2014-01-14,5.5063,5.5707,5.4975,5.5533,644478,0
2014-01-15,5.5748,5.5748,5.5186,5.5707,752442,0
2014-01-16,5.5748,5.6432,5.5487,5.6432,571704,0
2014-01-17,5.6385,5.6514,5.5748,5.6265,468817,0
2014-01-21,5.6304,5.6565,5.5447,5.6049,781054,0
2014-01-22,5.6049,5.6728,5.5574,5.6514,790126,0
2014-01-23,5.6514,5.6775,5.5748,5.6385,473609,0
2014-01-24,5.6565,5.6565,5.5366,5.5915,667162,0
2014-01-27,5.5962,5.5962,5.4718,5.5319,630268,0
2014-01-28,5.5319,5.7034,5.5231,5.66,587838,0
2014-01-29,5.66,5.7076,5.5789,5.6565,566409,0
2014-01-30,5.6955,5.7034,5.6304,5.6688,432472,0
2014-01-31,5.6304,5.7034,5.5359,5.6775,1422022,0
2014-02-03,5.6815,5.8578,5.6815,5.8492,1579952,0
2014-02-04,5.8839,5.8839,5.6385,5.6646,727256,0
2014-02-05,5.66,5.7116,5.5962,5.6815,606321,0
2014-02-06,5.6989,5.7801,5.6212,5.725,712248,0
2014-02-07,5.7546,5.8102,5.6955,5.8016,1236893,0
2014-02-10,5.8241,5.8317,5.6815,5.7633,1160717,0
2014-02-11,5.7892,5.7892,5.6815,5.6955,1307312,0
2014-02-12,5.7087,5.7672,5.6676,5.7448,949242,0
2014-02-13,5.7448,5.7852,5.6368,5.6368,887452,0
2014-02-14,5.6276,5.7355,5.6276,5.6548,542458,0
2014-02-18,5.6315,5.6815,5.587,5.6049,987192,0
2014-02-19,5.6008,5.6276,5.4745,5.5012,927129,0
2014-02-20,5.5284,5.5514,5.4787,5.4969,591617,0
2014-02-21,5.4921,5.6049,5.4921,5.587,594962,0
2014-02-24,5.587,5.7048,5.5424,5.5424,577390,0
2014-02-25,5.5784,5.6676,5.537,5.5463,521525,0
2014-02-26,5.5736,5.6049,5.4969,5.5784,442880,0
2014-02-27,5.5784,5.7493,5.5514,5.7493,876812,0
2014-02-28,5.8306,5.8978,5.7533,5.7672,1153652,0
2014-03-03,5.7767,5.8892,5.7714,5.8171,659661,0
2014-03-04,5.8618,5.8844,5.7533,5.7533,596638,0
2014-03-05,5.7533,5.8306,5.7448,5.7901,355818,0
2014-03-06,5.7852,5.8213,5.7448,5.7901,410654,0
2014-03-07,5.7672,5.8259,5.6315,5.6728,856235,0
2014-03-10,5.6676,5.6908,5.6188,5.664,391485,0
2014-03-11,5.6368,5.6368,5.5191,5.5649,620641,0
2014-03-12,5.5424,5.587,5.4431,5.5424,687905,0
2014-03-13,5.5424,5.5424,5.3977,5.402,856389,0
2014-03-14,5.4296,5.5012,5.3213,5.4921,1021209,0
2014-03-17,5.5191,5.5424,5.4296,5.4563,648175,0
2014-03-18,5.4472,5.5424,5.4205,5.4879,498898,0
2014-03-19,5.4745,5.5243,5.3977,5.4339,581327,0
2014-03-20,5.4388,5.4613,5.3528,5.3977,604853,0
2014-03-21,5.4067,5.4745,5.3934,5.4388,884937,0
2014-03-24,5.4472,5.4697,5.3844,5.3934,501049,0
2014-03-25,5.3934,5.4563,5.3751,5.4067,406814,0
2014-03-26,5.4067,5.4339,5.3751,5.3844,423688,0
2014-03-27,5.3619,5.4563,5.3572,5.4563,670304,0
2014-03-28,5.4388,5.5556,5.402,5.4115,886546,0
2014-03-31,5.4388,5.4563,5.3934,5.4158,453701,0
2014-04-01,5.4431,5.4563,5.4067,5.4522,239354,0
2014-04-02,5.4388,5.5012,5.4339,5.4745,312529,0
2014-04-03,5.4745,5.5514,5.4563,5.5012,452724,0
2014-04-04,5.5191,5.5649,5.5012,5.5063,448376,0
2014-04-07,5.5191,5.5463,5.4115,5.4339,533779,0
2014-04-08,5.4339,5.5063,5.4248,5.4879,386521,0
2014-04-09,5.4836,5.5243,5.4339,5.4653,407997,0
2014-04-10,5.4522,5.537,5.4248,5.537,499093,0
2014-04-11,5.537,5.5689,5.4921,5.5514,294760,0
2014-04-14,5.5514,5.5649,5.5191,5.533,338847,0
2014-04-15,5.5596,5.587,5.5191,5.5596,305277,0
2014-04-16,5.5649,5.587,5.5424,5.5649,336178,0
2014-04-17,5.5649,5.6276,5.5596,5.6049,438093,0
2014-04-21,5.6101,5.7261,5.6049,5.7261,721088,0
2014-04-22,5.7408,5.7408,5.6584,5.6861,425528,0
2014-04-23,5.6861,5.6995,5.5962,5.6276,384152,0
2014-04-24,5.6137,5.6728,5.6137,5.6276,397502,0
2014-04-25,5.6276,5.6502,5.5424,5.5784,468248,0
2014-04-28,5.5556,5.6228,5.533,5.5514,687990,0
2014-04-29,5.5736,5.6188,5.5514,5.6101,415143,0
2014-04-30,5.6188,5.6584,5.5962,5.6228,510721,0
2014-05-01,5.6101,5.6548,5.6049,5.6502,444394,0
2014-05-02,5.6676,5.7226,5.6548,5.6995,632915,0
2014-05-05,5.7133,5.7625,5.6815,5.7226,902346,0
2014-05-06,5.7493,5.8033,5.7408,5.7901,812834,0
2014-05-07,5.7901,5.8259,5.7493,5.7493,721384,0
2014-05-08,5.7714,5.7807,5.6775,5.7133,565459,0
2014-05-09,5.7133,5.7226,5.6775,5.6908,889925,0
2014-05-12,5.7087,5.7087,5.6368,5.6728,1332042,0
2014-05-13,5.6861,5.7759,5.6809,5.7283,1046189,0
2014-05-14,5.7188,5.7807,5.7048,5.7475,663713,0
2014-05-15,5.7523,5.7569,5.6584,5.7048,523874,0
2014-05-16,5.7147,5.7475,5.667,5.7475,618080,0
2014-05-19,5.7663,5.9084,5.6809,5.899,1204595,0
2014-05-20,5.866,5.8705,5.7048,5.7475,616873,0
2014-05-21,5.7569,5.8045,5.71,5.7475,443688,0
2014-05-22,5.7663,5.7663,5.6955,5.7378,537641,0
2014-05-23,5.7621,5.7714,5.6861,5.7147,398391,0
2014-05-27,5.7283,5.866,5.7244,5.7621,962503,0
2014-05-28,5.7621,5.7999,5.7283,5.7621,471302,0
2014-05-29,5.7569,5.8185,5.7569,5.8091,283165,0
2014-05-30,5.8468,5.8705,5.7523,5.7663,671616,0
2014-06-02,5.7759,5.8236,5.7523,5.8091,433982,0
2014-06-03,5.7852,5.8375,5.7714,5.7714,314465,0
2014-06-04,5.7663,5.7947,5.7523,5.7906,215913,0
2014-06-05,5.7999,5.8091,5.7663,5.7906,478246,0
2014-06-06,5.7999,5.8283,5.7621,5.7714,422230,0
2014-06-09,5.7852,5.866,5.7759,5.7852,735119,0
2014-06-10,5.8091,5.8614,5.7807,5.8514,377881,0
2014-06-11,5.866,5.866,5.8138,5.8422,289539,0
2014-06-12,5.8567,5.9652,5.8422,5.932,845320,0
2014-06-13,5.9652,6.0035,5.9228,5.9558,428892,0
2014-06-16,5.9558,6.0409,5.942,6.0126,709391,0
2014-06-17,6.0364,6.084,6.0271,6.0459,592587,0
2014-06-18,6.084,6.084,5.9608,5.9932,511875,0
2014-06-19,5.9932,6.0791,5.9932,6.0598,498275,0
2014-06-20,6.084,6.1073,6.0364,6.0791,514718,0
2014-06-23,5.9984,6.0126,5.8283,5.899,1678247,0
2014-06-24,5.9176,5.9373,5.8283,5.8468,589887,0
2014-06-25,5.8236,5.9608,5.8091,5.942,472141,0
2014-06-26,5.9652,5.9847,5.8844,5.9457,358771,0
2014-06-27,5.942,6.0221,5.9373,6.0126,404583,0
2014-06-30,6.0084,6.0364,5.9608,6.0084,558915,0
2014-07-01,5.9895,6.0508,5.9895,6.0315,400014,0
2014-07-02,6.0315,6.0409,5.9514,5.9984,391819,0
2014-07-03,6.0126,6.0271,5.9795,6.0126,180409,0
2014-07-07,6.0364,6.0364,5.9608,5.9847,425865,0
2014-07-08,5.9795,5.9984,5.942,5.9847,345716,0
2014-07-09,5.9932,6.0364,5.9608,6.0271,265409,0
2014-07-10,6.0271,6.0271,5.9558,5.9608,416280,0
2014-07-11,6.0084,6.0084,5.899,5.9084,343702,0
2014-07-14,5.9514,5.9932,5.9084,5.9932,306839,0
2014-07-15,6.0035,6.0035,5.8943,5.9373,454560,0
2014-07-16,5.9274,6.0315,5.9274,6.0084,331873,0
2014-07-17,6.0126,6.0558,5.9558,5.9652,371551,0
2014-07-18,5.9984,6.0221,5.9558,5.9608,323628,0
2014-07-21,5.9652,6.0508,5.9608,6.0508,316362,0
2014-07-22,6.0409,6.0791,6.0126,6.0459,353703,0
2014-07-23,6.0364,6.0409,6.0126,6.017,275924,0
2014-07-24,6.0271,6.0558,6.0126,6.0558,289636,0
2014-07-25,6.0598,6.0697,5.9895,5.9932,283942,0
2014-07-28,6.0221,6.074,5.9932,6.074,364443,0
2014-07-29,6.0791,6.0972,6.0459,6.0647,503000,0
2014-07-30,6.084,6.084,6.0126,6.0558,445790,0
2014-07-31,6.0459,6.0459,5.9608,5.9984,592930,0
2014-08-01,5.9984,6.0598,5.9558,5.9932,629164,0
2014-08-04,5.9895,6.1217,5.9895,6.1172,767265,0
2014-08-05,6.1311,6.1311,6.0791,6.1267,668962,0
2014-08-06,6.1311,6.1924,6.1073,6.1692,986826,0
2014-08-07,6.1692,6.1692,5.8943,5.9135,1815293,0
2014-08-08,5.9652,5.9702,5.9135,5.932,1060504,0
2014-08-11,6.0271,6.0647,5.9558,5.9847,1995556,0
2014-08-12,6.0202,6.0554,5.9702,6.0001,892253,0
2014-08-13,6.0247,6.0353,5.9402,5.9907,943773,0
2014-08-14,6.0052,6.0202,5.9152,5.9205,659759,0
2014-08-15,5.9205,5.9602,5.8852,5.9107,521358,0
2014-08-18,5.9152,5.945,5.721,5.7511,1401221,0
2014-08-19,5.7359,5.7714,5.6861,5.6861,886642,0
2014-08-20,5.6809,5.6861,5.2627,5.387,3540637,0
2014-08-21,5.3823,5.4569,5.3572,5.397,1163394,0
2014-08-22,5.4169,5.4222,5.3572,5.3721,847575,0
2014-08-25,5.397,5.4222,5.2376,5.2425,1263585,0
2014-08-26,5.3326,5.6415,5.3326,5.6063,1531465,0
2014-08-27,5.6415,5.6717,5.5614,5.5719,708346,0
2014-08-28,5.5719,5.6612,5.4819,5.6462,837241,0
2014-08-29,5.612,5.7807,5.6063,5.7759,768992,0
2014-09-02,5.786,5.8608,5.786,5.8009,942316,0
2014-09-03,5.786,5.8253,5.5966,5.6015,574243,0
2014-09-04,5.6015,5.6415,5.4522,5.4819,768944,0
2014-09-05,5.4969,5.5514,5.4671,5.5319,309125,0
2014-09-08,5.5319,5.5319,5.4418,5.4718,491228,0
2014-09-09,5.4468,5.5267,5.4073,5.4671,488005,0
2014-09-10,5.4616,5.4819,5.4073,5.4121,369601,0
2014-09-11,5.4073,5.427,5.3176,5.397,622146,0
2014-09-12,5.3672,5.3823,5.3075,5.3225,496733,0
2014-09-15,5.3176,5.4222,5.2525,5.4222,555585,0
2014-09-16,5.402,5.5015,5.3823,5.4569,475794,0
2014-09-17,5.4767,5.4767,5.3823,5.387,331867,0
2014-09-18,5.387,5.3923,5.2926,5.3027,459733,0
2014-09-19,5.2926,5.402,5.2823,5.3176,544692,0
2014-09-22,5.3326,5.3422,5.1826,5.2029,723123,0
2014-09-23,5.173,5.2478,5.0632,5.1283,1023970,0
2014-09-24,5.1283,5.1377,5.0632,5.0781,452869,0
2014-09-25,5.0985,5.1031,4.495,4.8888,2089617,0
2014-09-26,4.9136,5.0582,4.7642,5.0534,1057532,0
2014-09-29,5.0334,5.0334,4.9337,4.9734,540156,0
2014-09-30,4.9734,4.9734,4.7791,4.839,823027,0
2014-10-01,4.7942,4.8538,4.7692,4.8142,752165,0
2014-10-02,4.7991,4.844,4.6846,4.8039,694327,0
2014-10-03,4.8039,4.809,4.5847,4.6695,1002541,0
2014-10-06,4.6547,4.7344,4.5251,4.5648,1005966,0
2014-10-07,4.5598,4.6246,4.5251,4.5301,579375,0
2014-10-08,4.515,4.5301,4.1163,4.2907,2563301,0
2014-10-09,4.2858,4.2858,4.1464,4.2011,1002889,0
2014-10-10,4.196,4.2559,3.9868,4.1861,1002611,0
2014-10-13,4.1911,4.231,4.1115,4.1263,587255,0
2014-10-14,4.1363,4.1612,3.9868,4.0616,1092658,0
2014-10-15,3.9868,4.0914,3.8672,3.9818,1205940,0
2014-10-16,3.9569,4.5947,3.937,4.4452,1664755,0
2014-10-17,4.5499,4.6097,4.3158,4.4053,1130707,0
2014-10-20,4.4502,4.829,4.4502,4.829,1378060,0
2014-10-21,4.8639,4.9286,4.7493,4.809,847911,0
2014-10-22,4.834,4.8689,4.6746,4.6846,741712,0
2014-10-23,4.7742,4.839,4.6846,4.839,588874,0
2014-10-24,4.839,4.839,4.6894,4.7093,502861,0
2014-10-27,4.6296,4.6894,4.5349,4.6396,705799,0
2014-10-28,4.7393,4.7893,4.5947,4.7742,462298,0
2014-10-29,4.7791,4.8837,4.7393,4.7791,432355,0
2014-10-30,4.7742,4.7893,4.7043,4.784,270126,0
2014-10-31,4.844,4.9486,4.7444,4.9486,1079483,0
2014-11-03,4.9836,5.2227,4.9635,5.1879,1928168,0
2014-11-04,5.1582,5.1582,4.8837,4.9187,1181855,0
2014-11-05,4.9337,5.0582,4.9088,4.9536,737974,0
2014-11-06,4.9836,5.0034,4.9187,4.9686,915260,0
2014-11-07,4.9585,5.0834,4.9337,5.0834,940936,0
2014-11-10,5.0632,5.1329,5.0432,5.0834,1384474,0
2014-11-11,5.108,5.108,4.9136,4.9585,1264562,0
2014-11-12,4.9405,5.0153,4.8603,4.9405,1091066,0
2014-11-13,4.9245,4.9245,4.6524,4.6844,1330598,0
2014-11-14,4.6949,4.8551,4.6897,4.7643,736361,0
2014-11-17,4.7589,4.7643,4.5881,4.6949,689093,0
2014-11-18,4.6683,4.7484,4.5881,4.6203,413232,0
2014-11-19,4.6043,4.6844,4.5936,4.5989,350758,0
2014-11-20,4.6203,4.6844,4.6203,4.6736,381126,0
2014-11-21,4.6791,4.7429,4.6416,4.6736,436169,0
2014-11-24,4.6736,4.8497,4.6736,4.6949,999387,0
2014-11-25,4.7803,4.8017,4.6949,4.7589,607059,0
2014-11-26,4.7217,4.8765,4.7217,4.7429,651494,0
2014-11-28,4.6631,4.711,4.4016,4.5723,1303979,0
2014-12-01,4.5137,4.5242,4.2362,4.364,1711027,0
2014-12-02,4.3002,4.3748,4.167,4.2362,2405083,0
2014-12-03,4.2149,4.3377,4.1935,4.2149,691119,0
2014-12-04,4.2042,4.2042,4.0015,4.0334,1007726,0
2014-12-05,4.0281,4.0761,3.82,3.8628,930257,0
2014-12-08,3.7028,3.7081,3.2012,3.2277,2579363,0
2014-12-09,3.2012,3.4787,3.1318,3.4572,2600565,0
2014-12-10,3.3558,3.7294,3.3239,3.484,1876038,0
2014-12-11,3.4519,3.8094,3.4519,3.7028,1888009,0
2014-12-12,3.484,3.6387,3.4039,3.5854,969532,0
2014-12-15,3.5746,3.5746,3.3506,3.3506,792857,0
2014-12-16,3.3026,3.5746,3.2599,3.3986,958989,0
2014-12-17,3.3614,3.6814,3.3614,3.5854,1094872,0
2014-12-18,3.6387,3.7239,3.4679,3.5426,658569,0
2014-12-19,3.548,3.7614,3.4891,3.7294,911181,0
2014-12-22,3.7081,3.7239,3.4945,3.5053,643604,0
2014-12-23,3.5053,3.548,3.4572,3.4891,613555,0
2014-12-24,3.4679,3.5159,3.3932,3.4039,381235,0
2014-12-26,3.3826,3.4679,3.3719,3.3986,595564,0
2014-12-29,3.4412,3.5585,3.2385,3.2599,2087966,0
2014-12-30,3.2492,3.2971,3.2012,3.2064,879597,0
2014-12-31,3.2064,3.3452,3.1797,3.3452,1232365,0
2015-01-02,3.3185,3.484,3.2705,3.4732,558696,0
2015-01-05,3.3879,3.3879,3.2651,3.3239,470276,0
2015-01-06,3.3239,3.3774,3.2651,3.2651,380651,0
2015-01-07,3.308,3.4145,3.2971,3.2971,394654,0
2015-01-08,3.3398,3.4252,3.3132,3.3452,464725,0
2015-01-09,3.3506,3.4465,3.3506,3.3774,373831,0
2015-01-12,3.3879,3.3879,3.1744,3.2172,798387,0
2015-01-13,3.2012,3.2651,3.0678,3.1157,672362,0
2015-01-14,3.0678,3.1586,2.9929,3.1478,502690,0
2015-01-15,3.1744,3.2225,2.9877,3.0517,609553,0
2015-01-16,3.0411,3.2172,3.0411,3.2172,471909,0
2015-01-20,3.2277,3.3346,3.1104,3.3346,796556,0
2015-01-21,3.3291,3.6761,3.3291,3.612,954600,0
2015-01-22,3.6332,3.7345,3.5319,3.7239,892096,0
2015-01-23,3.7345,3.7614,3.612,3.612,468878,0
2015-01-26,3.6599,3.7187,3.5585,3.6706,347520,0
2015-01-27,3.6706,3.772,3.6547,3.7614,307605,0
2015-01-28,3.7882,3.7933,3.6227,3.6866,483914,0
2015-01-29,3.7294,3.7398,3.5798,3.7239,469498,0
2015-01-30,3.7933,4.0601,3.7933,3.9801,1522186,0
2015-02-02,4.0813,4.2096,4.0015,4.2096,1288977,0
2015-02-03,4.3108,4.3481,4.1561,4.2149,1232841,0
2015-02-04,4.2522,4.2522,4.0868,4.1402,820218,0
2015-02-05,4.2096,4.3215,4.1721,4.2469,1018962,0
2015-02-06,4.2788,4.4335,4.2469,4.3748,1343061,0
2015-02-09,4.4815,4.5563,4.4282,4.5029,1973943,0
2015-02-10,4.5081,4.5616,4.2682,4.364,1853244,0
2015-02-11,4.2632,4.3272,4.1007,4.2459,929423,0
2015-02-12,4.2689,4.3792,4.2689,4.3213,714818,0
2015-02-13,4.4663,4.4663,4.3444,4.4432,853136,0
2015-02-17,4.3852,4.4313,4.2982,4.333,726624,0
2015-02-18,4.333,4.333,4.124,4.1473,785366,0
2015-02-19,4.0602,4.1648,3.9326,4.0777,882525,0
2015-02-20,4.0602,4.124,4.0081,4.0894,353126,0
2015-02-23,4.0488,4.0602,3.9559,3.9559,490455,0
2015-02-24,3.9734,4.2111,3.9734,4.1473,744418,0
2015-02-25,4.1298,4.1416,4.0254,4.1358,476616,0
2015-02-26,4.1705,4.1935,4.0661,4.1879,477498,0
2015-02-27,4.2344,4.2924,4.2054,4.2632,688515,0
2015-03-02,4.2632,4.3156,4.1762,4.2169,796496,0
2015-03-03,4.1935,4.3792,4.1762,4.1762,1450761,0
2015-03-04,4.2111,4.3097,4.1762,4.2749,342562,0
2015-03-05,4.2749,4.3272,4.2111,4.2111,453415,0
2015-03-06,4.2054,4.3272,4.1821,4.2285,555135,0
2015-03-09,4.2632,4.2808,4.0951,4.1358,523757,0
2015-03-10,4.1473,4.1473,4.0081,4.0951,367045,0
2015-03-11,4.0951,4.0951,3.9734,4.0312,382216,0
2015-03-12,4.0023,4.0894,4.0023,4.0894,214984,0
2015-03-13,4.0602,4.0602,3.9501,4.0254,344804,0
2015-03-16,3.9734,3.9734,3.7817,3.7876,1245947,0
2015-03-17,3.7702,3.8284,3.6309,3.6949,844941,0
2015-03-18,3.6484,3.8225,3.5963,3.7529,367905,0
2015-03-19,3.6949,3.8571,3.6718,3.8225,335321,0
2015-03-20,3.8225,4.0081,3.8225,3.9674,539100,0
2015-03-23,3.9501,4.1762,3.9501,4.0835,772362,0
2015-03-24,4.1358,4.159,4.0951,4.1358,209640,0
2015-03-25,4.1648,4.2575,4.1648,4.1996,328944,0
2015-03-26,4.2749,4.3967,4.2401,4.3444,769602,0
2015-03-27,4.3444,4.3444,4.1298,4.159,322218,0
2015-03-30,4.1473,4.2054,4.1007,4.1358,334116,0
2015-03-31,4.1821,4.1879,4.1007,4.124,389700,0
2015-04-01,4.1416,4.2054,4.1298,4.1705,312219,0
2015-04-02,4.1935,4.2111,4.1066,4.1183,301357,0
2015-04-06,4.1473,4.3792,4.1473,4.3386,583409,0
2015-04-07,4.2982,4.4025,4.2632,4.3909,363339,0
2015-04-08,4.4084,4.4199,4.3097,4.3386,300843,0
2015-04-09,4.3444,4.478,4.3444,4.4432,283496,0
2015-04-10,4.4837,4.6288,4.4432,4.5302,643233,0
2015-04-13,4.6055,4.6403,4.5243,4.5708,610820,0
2015-04-14,4.5824,4.6752,4.5765,4.6635,722018,0
2015-04-15,4.6692,4.8086,4.6692,4.7505,738269,0
2015-04-16,4.8086,4.8086,4.6984,4.7969,476212,0
2015-04-17,4.7855,4.8434,4.7274,4.8143,470655,0
2015-04-20,4.7562,4.8086,4.5126,4.5765,1217163,0
2015-04-21,4.5708,4.5824,4.4432,4.4896,719881,0
2015-04-22,4.4952,4.5765,4.4896,4.536,470034,0
2015-04-23,4.623,4.6403,4.5534,4.623,510485,0
2015-04-24,4.6403,4.7562,4.6403,4.7099,581338,0
2015-04-27,4.7562,4.7796,4.6692,4.7331,514449,0
2015-04-28,4.7331,4.7796,4.6984,4.7737,417556,0
2015-04-29,4.7855,4.8666,4.7505,4.8609,493586,0
2015-04-30,4.8781,4.9014,4.7969,4.8375,474103,0
2015-05-01,4.8839,4.9592,4.8143,4.8839,1115096,0
2015-05-04,4.9418,5.0406,4.9305,5.0059,1079581,0
2015-05-05,5.0522,5.0927,5,5.0173,1138714,0
2015-05-06,5.0868,5.0927,4.9305,5.0173,851651,0
2015-05-07,5.0173,5.0173,4.8143,4.9305,928743,0
2015-05-08,4.8724,4.9246,4.5824,4.8609,1286981,0
2015-05-11,4.9014,5.0291,4.8781,4.9246,1235085,0
2015-05-12,4.9826,5.0752,4.9592,5.0695,2229073,0
2015-05-13,4.9821,4.9944,4.7565,4.9132,1933627,0
2015-05-14,4.8193,5.0008,4.7879,4.8943,659082,0
2015-05-15,4.9069,4.9132,4.7754,4.7754,504842,0
2015-05-18,4.7253,4.7565,4.4688,4.4938,1399126,0
2015-05-19,4.4435,4.5252,4.4062,4.425,584465,0
2015-05-20,4.425,4.4499,4.3374,4.3435,606036,0
2015-05-21,4.3811,4.6565,4.3811,4.6189,646619,0
2015-05-22,4.6001,4.6253,4.5125,4.6189,363174,0
2015-05-26,4.6189,4.7565,4.6128,4.6877,488047,0
2015-05-27,4.6877,4.6877,4.4813,4.5125,291915,0
2015-05-28,4.5187,4.6128,4.4624,4.6064,338743,0
2015-05-29,4.7192,4.7754,4.6064,4.6189,606836,0
2015-06-01,4.6628,4.8379,4.6189,4.7817,659284,0
2015-06-02,4.8379,4.8631,4.7879,4.8005,323838,0
2015-06-03,4.8005,4.8379,4.7064,4.7192,308050,0
2015-06-04,4.7379,4.7379,4.6376,4.7315,381550,0
2015-06-05,4.7192,4.8193,4.7002,4.7503,382666,0
2015-06-08,4.7253,4.8005,4.7253,4.7379,350233,0
2015-06-09,4.7879,4.8129,4.7629,4.7691,220172,0
2015-06-10,4.8193,4.8693,4.7879,4.8005,284638,0
2015-06-11,4.8067,4.8507,4.7942,4.8067,255710,0
2015-06-12,4.8129,4.8693,4.7942,4.8255,266988,0
2015-06-15,4.8193,4.8379,4.7879,4.8193,252291,0
2015-06-16,4.8255,4.8507,4.7691,4.8129,297027,0
2015-06-17,4.8129,4.8379,4.7565,4.7565,301501,0
2015-06-18,4.8067,4.8067,4.669,4.6941,296708,0
2015-06-19,4.669,4.6941,4.5751,4.6128,365410,0
2015-06-22,4.6189,4.6628,4.5501,4.6253,315720,0
2015-06-23,4.5688,4.7253,4.5688,4.6815,316235,0
2015-06-24,4.6941,4.8193,4.6941,4.7691,447696,0
2015-06-25,4.7691,4.7942,4.6877,4.7192,257881,0
2015-06-26,4.7315,4.7379,4.6128,4.6941,226403,0
2015-06-29,4.6877,4.7002,4.6253,4.6815,244142,0
2015-06-30,4.6941,4.7315,4.6501,4.6815,321697,0
2015-07-01,4.6877,4.7442,4.6565,4.6877,299901,0
2015-07-02,4.7253,4.7691,4.7002,4.7379,228801,0
2015-07-06,4.6628,4.7002,4.5751,4.6253,452651,0
2015-07-07,4.6253,4.7565,4.5375,4.7379,336491,0
2015-07-08,4.7315,4.7942,4.6815,4.7064,573603,0
2015-07-09,4.7315,4.7691,4.6565,4.6565,265869,0
2015-07-10,4.7002,4.7129,4.6815,4.7002,235513,0
2015-07-13,4.7129,4.7192,4.6565,4.669,327383,0
2015-07-14,4.669,4.7002,4.6376,4.6877,183381,0
2015-07-15,4.6628,4.6815,4.6001,4.6189,341065,0
2015-07-16,4.6189,4.6501,4.5625,4.5688,360779,0
2015-07-17,4.5564,4.5688,4.4062,4.4124,783389,0
2015-07-20,4.4375,4.4375,4.2372,4.2496,1089043,0
2015-07-21,4.2496,4.6376,4.2496,4.5125,669629,0
2015-07-22,4.4938,4.5313,4.4186,4.4499,351190,0
2015-07-23,4.4435,4.5439,4.4435,4.5439,260119,0
2015-07-24,4.5439,4.6253,4.4688,4.5375,295748,0
2015-07-27,4.5313,4.6877,4.475,4.6439,575999,0
2015-07-28,4.669,4.7879,4.6315,4.7002,463355,0
2015-07-29,4.6941,4.8005,4.6128,4.7253,337130,0
2015-07-30,4.7253,4.7503,4.669,4.7129,365250,0
2015-07-31,4.5375,4.5877,4.4124,4.4186,864714,0
2015-08-03,4.4062,4.4062,4.2559,4.3249,685350,0
2015-08-04,4.2936,4.4186,4.2245,4.3374,478535,0
2015-08-05,4.3249,4.4688,4.3249,4.3498,463033,0
2015-08-06,4.3435,4.4311,4.2685,4.3811,452902,0
2015-08-07,4.3811,4.4688,4.356,4.425,449295,0
2015-08-10,4.4062,4.6001,4.3874,4.5564,725388,0
2015-08-11,4.5063,4.5877,4.2434,4.3185,1621204,0
2015-08-12,4.2805,4.4405,4.267,4.3272,602328,0
2015-08-13,4.267,4.2805,3.9138,4.067,996482,0
2015-08-14,4.1005,4.1271,3.8806,3.9138,755912,0
2015-08-17,3.8605,3.8672,3.5404,3.5738,1398737,0
2015-08-18,3.5203,3.5672,2.987,3.0536,2826717,0
2015-08-19,3.0271,3.0536,2.6603,2.7471,2157496,0
2015-08-20,2.7203,2.9937,2.7203,2.8138,1088572,0
2015-08-21,2.7803,2.9537,2.707,2.8737,706416,0
2015-08-24,2.7471,2.927,2.707,2.7471,683206,0
2015-08-25,2.8538,3.0938,2.8538,2.8737,853701,0
2015-08-26,2.9471,2.9537,2.8403,2.887,362059,0
2015-08-27,2.9471,3.1337,2.8937,3.067,678669,0
2015-08-28,3.147,3.4606,3.1204,3.2738,945188,0
2015-08-31,3.2938,3.5271,3.1738,3.3805,714967,0
2015-09-01,3.3204,3.4004,3.227,3.3071,462095,0
2015-09-02,3.3336,3.3604,3.2337,3.2738,444697,0
2015-09-03,3.3005,3.4204,3.2337,3.2671,277319,0
2015-09-04,3.2604,3.3336,3.2004,3.2405,253020,0
2015-09-08,3.2537,3.3138,3.2004,3.207,284066,0
2015-09-09,3.2004,3.2604,3.1337,3.1403,261719,0
2015-09-10,3.1671,3.1671,3.0736,3.1137,168265,0
2015-09-11,3.0736,3.1004,2.9736,2.987,395504,0
2015-09-14,2.9402,2.9736,2.8337,2.8737,349758,0
2015-09-15,2.8469,2.9604,2.8469,2.9002,218672,0
2015-09-16,2.9471,3.1337,2.9471,3.0603,333861,0
2015-09-17,3.067,3.067,3.0003,3.0536,122353,0
2015-09-18,3.0003,3.0536,2.9002,2.907,303715,0
2015-09-21,2.9604,3.0469,2.927,2.9537,201877,0
2015-09-22,2.907,3.0403,2.867,2.9604,218374,0
2015-09-23,2.967,2.9937,2.8469,2.8469,219576,0
2015-09-24,2.8469,2.907,2.8138,2.8403,205736,0
2015-09-25,2.8538,2.867,2.8138,2.8204,179527,0
2015-09-28,2.807,2.807,2.707,2.7136,341154,0
2015-09-29,2.7002,2.7403,2.667,2.667,353058,0
2015-09-30,2.6937,2.8602,2.667,2.8469,409903,0
2015-10-01,2.8469,2.8803,2.7203,2.7403,156582,0
2015-10-02,2.727,2.8803,2.727,2.8737,196776,0
2015-10-05,2.8937,2.9937,2.887,2.9937,207437,0
2015-10-06,2.987,3.1604,2.9336,3.1004,313014,0
2015-10-07,3.1671,3.2004,3.0271,3.1204,377807,0
2015-10-08,3.1137,3.147,3.087,3.087,280467,0
2015-10-09,3.1004,3.3071,3.1004,3.2738,768210,0
2015-10-12,3.2738,3.3204,3.2004,3.2205,254567,0
2015-10-13,3.207,3.3271,3.1803,3.207,205926,0
2015-10-14,3.2004,3.3005,3.107,3.1604,306714,0
2015-10-15,3.1604,3.2137,3.0803,3.207,145783,0
2015-10-16,3.1936,3.3071,3.1337,3.2871,194975,0
2015-10-19,3.2671,3.2671,3.1403,3.1803,124935,0
2015-10-20,3.1936,3.2671,3.1803,3.2604,201499,0
2015-10-21,3.2337,3.2671,3.1738,3.2137,162130,0
2015-10-22,3.2803,3.2803,3.207,3.227,179527,0
2015-10-23,3.2337,3.2604,3.1738,3.1803,170380,0
2015-10-26,3.2004,3.2004,3.0403,3.0938,276118,0
2015-10-27,3.0337,3.0403,2.9203,2.9803,247170,0
2015-10-28,2.9736,3.147,2.9537,3.0271,366706,0
2015-10-29,3.0469,3.1403,3.0069,3.067,192876,0
2015-10-30,2.9137,2.9604,2.7336,2.927,784858,0
2015-11-02,2.867,3.0204,2.8403,3.0069,275479,0
2015-11-03,3.0003,3.1936,3.0003,3.1204,394153,0
2015-11-04,3.1204,3.1671,2.9937,3.1204,351955,0
2015-11-05,3.107,3.1538,3.0469,3.0938,237125,0
2015-11-06,3.067,3.1137,2.967,3.0603,328761,0
2015-11-09,3.0803,3.1137,2.9137,2.9537,573054,0
2015-11-10,2.9255,2.989,2.8053,2.8124,424271,0
2015-11-11,2.7628,2.7912,2.5438,2.7063,797596,0
2015-11-12,2.6499,2.6994,2.6004,2.6499,276951,0
2015-11-13,2.6499,2.8335,2.6357,2.7346,421016,0
2015-11-16,2.7205,2.8618,2.7063,2.8265,378278,0
2015-11-17,2.7841,2.8194,2.664,2.664,267471,0
2015-11-18,2.6712,2.7418,2.565,2.5933,233081,0
2015-11-19,2.6144,2.6427,2.565,2.6144,181142,0
2015-11-20,2.6144,2.6357,2.551,2.565,220627,0
2015-11-23,2.5438,2.7558,2.5156,2.6004,553620,0
2015-11-24,2.6217,2.8053,2.6217,2.7487,306426,0
2015-11-25,2.7205,2.7912,2.6357,2.7628,327472,0
2015-11-27,2.8194,2.8335,2.7628,2.8124,240014,0
2015-11-30,2.7771,2.989,2.7418,2.8972,484276,0
2015-12-01,2.9325,2.9325,2.7134,2.7558,260641,0
2015-12-02,2.7418,2.7628,2.664,2.664,294100,0
2015-12-03,2.6569,2.8194,2.6217,2.7277,740671,0
2015-12-04,2.6852,2.7205,2.5578,2.5578,307235,0
2015-12-07,2.5156,2.5228,2.1269,2.2047,928503,0
2015-12-08,2.1269,2.2753,2.1198,2.247,394115,0
2015-12-09,2.247,2.3177,1.9502,1.9715,827034,0
2015-12-10,1.9785,2.1198,1.9221,1.9221,764340,0
2015-12-11,1.8868,1.9997,1.8513,1.9645,497861,0
2015-12-14,1.929,1.9645,1.597,1.6748,1517818,0
2015-12-15,1.7312,1.8937,1.5405,1.5475,1782424,0
2015-12-16,1.5687,1.7242,1.5545,1.6465,1126345,0
2015-12-17,1.6607,1.6959,1.4203,1.5405,1643453,0
2015-12-18,1.5191,1.6677,1.4557,1.6252,876421,0
2015-12-21,1.6252,1.6888,1.597,1.6252,273839,0
2015-12-22,1.6252,1.6748,1.6112,1.6394,288013,0
2015-12-23,1.6465,1.8868,1.6465,1.8795,677591,0
2015-12-24,1.8513,2.0422,1.8513,1.9785,345755,0
2015-12-28,1.9997,2.0068,1.703,1.8019,738373,0
2015-12-29,1.809,1.8373,1.7171,1.8019,548447,0
2015-12-30,1.7525,1.8373,1.7383,1.7453,500803,0
2015-12-31,1.6959,2.0986,1.6959,2.0986,1019347,0
2016-01-04,2.0563,2.1127,1.9079,2.0139,407016,0
2016-01-05,2.0139,2.0139,1.9079,1.9079,260903,0
2016-01-06,1.8868,1.8937,1.8513,1.8513,247107,0
2016-01-07,1.8159,1.8301,1.6959,1.8019,341486,0
2016-01-08,1.8159,2.0139,1.809,1.9645,299453,0
2016-01-11,2.0492,2.0703,1.8373,1.8373,425066,0
2016-01-12,1.8441,1.8583,1.7171,1.7525,342484,0
2016-01-13,1.7665,1.8441,1.6677,1.6677,243656,0
2016-01-14,1.6677,1.7525,1.6396,1.7383,160059,0
2016-01-15,1.6607,1.703,1.6322,1.6817,399754,0
2016-01-19,1.6252,1.6677,1.5263,1.5333,349691,0
2016-01-20,1.477,1.6252,1.4203,1.6252,510491,0
2016-01-21,1.6112,1.7665,1.5997,1.7383,250646,0
2016-01-22,1.7665,1.8868,1.7665,1.8513,372340,0
2016-01-25,1.8159,1.8461,1.6959,1.6959,225001,0
2016-01-26,1.6959,1.8301,1.6959,1.7807,200964,0
2016-01-27,1.7807,1.8159,1.7383,1.7383,163676,0
2016-01-28,1.8019,1.9291,1.7383,1.8795,265389,0
2016-01-29,1.9574,2.0139,1.8937,1.9221,468343,0
2016-02-01,1.8441,1.8937,1.823,1.8373,233194,0
2016-02-02,1.7878,1.8159,1.7319,1.7736,232316,0
2016-02-03,1.7878,1.8352,1.7101,1.8301,215320,0
2016-02-04,1.809,1.9362,1.809,1.8441,236831,0
2016-02-05,1.8373,1.8937,1.8159,1.823,395997,0
2016-02-08,1.823,1.824,1.7453,1.7665,250896,0
2016-02-09,1.7596,1.8301,1.6959,1.8301,550496,0
2016-02-10,1.7859,1.8318,1.7402,1.7936,325708,0
2016-02-11,1.7555,1.8012,1.6637,1.8012,237806,0
2016-02-12,1.8012,1.8547,1.7402,1.8318,149200,0
2016-02-16,1.8241,1.8547,1.7172,1.7324,246902,0
2016-02-17,1.7249,1.8318,1.7249,1.7784,189121,0
2016-02-18,1.8394,1.8555,1.7555,1.7707,108233,0
2016-02-19,1.7784,1.7784,1.7018,1.7629,90407,0
2016-02-22,1.7936,1.8318,1.7868,1.7936,169914,0
2016-02-23,1.8164,1.8547,1.7784,1.7859,250588,0
2016-02-24,1.7555,1.7629,1.6867,1.7172,159731,0
2016-02-25,1.7402,1.7555,1.6791,1.7555,173557,0
2016-02-26,1.8164,1.9081,1.8012,1.8318,386399,0
2016-02-29,1.8851,1.9842,1.8547,1.9081,438501,0
2016-03-01,1.9232,1.9468,1.8318,1.9004,170118,0
2016-03-02,1.9004,1.9081,1.8622,1.9081,200185,0
2016-03-03,1.9232,2.0072,1.9081,2.0072,266733,0
2016-03-04,2.0759,2.1981,2.0454,2.1751,434417,0
2016-03-07,2.2743,2.4346,2.2285,2.305,505742,0
2016-03-08,2.3355,2.3812,2.0605,2.1751,327452,0
2016-03-09,2.1826,2.2285,2.114,2.2056,208736,0
2016-03-10,2.1981,2.1981,2.0759,2.0759,206513,0
2016-03-11,2.1141,2.2133,2.1141,2.1599,200154,0
2016-03-14,2.1217,2.2056,2.1217,2.1981,123249,0
2016-03-15,2.1981,2.1981,2.0987,2.1217,173565,0
2016-03-16,2.1446,2.2056,2.1293,2.1905,109505,0
2016-03-17,2.2133,2.2895,2.1845,2.2514,307906,0
2016-03-18,2.2895,2.3125,2.2133,2.2361,231639,0
2016-03-21,2.2438,2.2514,2.1293,2.1751,268811,0
2016-03-22,2.1674,2.1905,2.1446,2.1599,83934,0
2016-03-23,2.1751,2.1863,2.0454,2.0454,179180,0
2016-03-24,2.0224,2.0834,1.992,2.0681,98105,0
2016-03-28,2.0987,2.0987,2.0072,2.0531,63610,0
2016-03-29,1.9842,2.03,1.9461,2.03,151684,0
2016-03-30,2.0454,2.0454,1.8699,1.9538,358596,0
2016-03-31,1.9461,1.9919,1.7784,1.969,602915,0
2016-04-01,1.8547,1.8622,1.7707,1.8241,297681,0
2016-04-04,1.7707,1.8318,1.7555,1.7859,185650,0
2016-04-05,1.7707,1.8164,1.7555,1.7936,192655,0
2016-04-06,1.8164,1.8469,1.7936,1.8088,206668,0
2016-04-07,1.8164,1.8469,1.7629,1.7784,145909,0
2016-04-08,1.7936,1.8318,1.7859,1.8318,203706,0
2016-04-11,1.8318,1.969,1.8278,1.9081,300644,0
2016-04-12,1.9156,2.03,1.9156,1.9842,406475,0
2016-04-13,1.992,2.0681,1.9461,2.0454,198358,0
2016-04-14,2.0531,2.0531,1.9842,2.0072,133021,0
2016-04-15,1.9996,2.0605,1.9927,2.0224,153912,0
2016-04-18,1.9461,2.0605,1.847,2.0378,507239,0
2016-04-19,2.03,2.137,2.03,2.1217,313355,0
2016-04-20,2.1599,2.2056,2.1293,2.1981,433293,0
2016-04-21,2.2133,2.2818,2.1293,2.1293,456741,0
2016-04-22,2.1751,2.2056,2.1217,2.137,311051,0
2016-04-25,2.1064,2.137,2.0759,2.1064,317064,0
2016-04-26,2.1826,2.1826,2.1141,2.1293,293464,0
2016-04-27,2.1446,2.259,2.137,2.1826,406120,0
2016-04-28,2.2133,2.4269,2.1998,2.3278,580719,0
2016-04-29,2.1905,2.2437,2.1217,2.1522,591711,0
2016-05-02,2.1446,2.1522,2.0681,2.0987,306031,0
2016-05-03,2.0987,2.0987,1.9767,2.0072,280584,0
2016-05-04,2.0072,2.0531,1.969,1.9767,225428,0
2016-05-05,2.0531,2.0531,1.9996,2.0224,174104,0
2016-05-06,2.0224,2.1141,2.0224,2.0378,257247,0
2016-05-09,2.03,2.0454,1.9232,1.9767,360628,0
2016-05-10,2.0148,2.0987,1.9842,2.03,420175,0
2016-05-11,2.0222,2.0854,1.9432,2.0222,224922,0
2016-05-12,2.0538,2.1407,1.9432,1.9748,225672,0
2016-05-13,1.967,2.0063,1.9353,1.959,213069,0
2016-05-16,2.0063,2.0854,1.9748,1.9906,319592,0
2016-05-17,1.959,1.9984,1.8958,1.967,418797,0
2016-05-18,1.9194,1.9511,1.872,1.8958,298513,0
2016-05-19,1.88,1.8871,1.8168,1.8563,224641,0
2016-05-20,1.9037,1.914,1.8326,1.8406,174610,0
2016-05-23,1.8168,1.8642,1.801,1.8326,187378,0
2016-05-24,1.8484,1.9551,1.8326,1.8958,245864,0
2016-05-25,1.9194,1.9748,1.8958,1.9353,93312,0
2016-05-26,1.9432,1.953,1.88,1.9274,187027,0
2016-05-27,1.967,1.967,1.872,1.88,200155,0
2016-05-31,1.8879,1.9748,1.872,1.9353,264068,0
2016-06-01,1.9194,1.9353,1.88,1.9116,157624,0
2016-06-02,1.8958,1.9194,1.872,1.8879,98686,0
2016-06-03,1.9116,1.967,1.9037,1.959,168826,0
2016-06-06,1.967,1.9906,1.9274,1.9906,280849,0
2016-06-07,2.0143,2.0222,1.9116,2.0143,431886,0
2016-06-08,2.03,2.0459,1.9748,1.9748,262240,0
2016-06-09,1.9353,2.0222,1.9353,1.9984,155945,0
2016-06-10,1.959,1.9935,1.9194,1.9274,193403,0
2016-06-13,1.9116,2.0143,1.9116,1.9194,123604,0
2016-06-14,1.9194,1.9511,1.8774,1.9274,134567,0
2016-06-15,1.9353,1.9432,1.8958,1.9274,134992,0
2016-06-16,1.9037,1.9038,1.8326,1.8484,131426,0
2016-06-17,1.8484,1.9748,1.8484,1.9194,234158,0
2016-06-20,1.9748,1.9906,1.9274,1.9748,234778,0
2016-06-21,1.9748,1.978,1.9194,1.9194,171247,0
2016-06-22,1.9194,1.9511,1.9037,1.9353,133193,0
2016-06-23,1.9353,1.9826,1.8958,1.9826,179561,0
2016-06-24,1.9194,1.9826,1.88,1.9826,205075,0
2016-06-27,1.9748,1.9826,1.8658,1.9194,196290,0
2016-06-28,1.9274,1.967,1.9117,1.967,139064,0
2016-06-29,1.9748,1.9984,1.9748,1.9984,88809,0
2016-06-30,1.9906,2.0538,1.959,2.0538,271241,0
2016-07-01,2.0538,2.0617,1.9748,2.0063,113172,0
2016-07-05,1.9037,1.967,1.8958,1.9037,218703,0
2016-07-06,1.8958,1.9906,1.8879,1.9906,160995,0
2016-07-07,1.9748,2.0063,1.9273,1.959,109115,0
2016-07-08,1.9353,1.9748,1.9037,1.9274,138996,0
2016-07-11,1.9194,1.967,1.9037,1.9353,156536,0
2016-07-12,1.9511,2.0143,1.9353,1.9906,212602,0
2016-07-13,1.967,1.9906,1.959,1.9826,160060,0
2016-07-14,1.9748,2.0538,1.967,2.0063,232900,0
2016-07-15,2.0143,2.0459,1.9748,2.0222,137646,0
2016-07-18,2.038,2.0775,2.0222,2.0222,223810,0
2016-07-19,2.0538,2.0744,2.03,2.03,272917,0
2016-07-20,2.0222,2.0498,2.0143,2.0143,96764,0
2016-07-21,2.0143,2.0451,1.9906,1.9906,85397,0
2016-07-22,1.9906,2.0143,1.9826,1.9826,104440,0
2016-07-25,1.9748,2.0056,1.9194,1.9274,139655,0
2016-07-26,1.9432,1.9511,1.8958,1.9194,124678,0
2016-07-27,1.9353,1.9432,1.88,1.8879,196627,0
2016-07-28,1.8958,1.9037,1.8642,1.88,103525,0
2016-07-29,1.9274,2.0143,1.9274,2.0063,324826,0
2016-08-01,2.0143,2.1171,1.9748,1.9748,717917,0
2016-08-02,2.03,2.0459,1.9946,2.038,197474,0
2016-08-03,2.0459,2.1328,2.0222,2.1091,330904,0
2016-08-04,2.1249,2.1486,2.0854,2.1486,403308,0
2016-08-05,2.1645,2.2252,2.1486,2.2119,502307,0
2016-08-08,2.3066,2.4093,2.275,2.3461,800323,0
2016-08-09,2.3618,2.4172,2.3304,2.3777,645588,0
2016-08-10,2.353,2.353,2.1802,2.1802,369550,0
2016-08-11,2.1719,2.2954,2.1505,2.2708,246149,0
2016-08-12,2.3036,2.39,2.279,2.3283,363520,0
2016-08-15,2.4106,2.4106,2.279,2.2871,254981,0
2016-08-16,2.2708,2.3201,2.1885,2.3036,232279,0
2016-08-17,2.3201,2.3201,2.2297,2.2954,305141,0
2016-08-18,2.3118,2.316,2.2379,2.2379,206441,0
2016-08-19,2.2624,2.2624,2.1885,2.1885,145857,0
2016-08-22,2.1802,2.1802,2.065,2.065,198386,0
2016-08-23,2.0981,2.2624,2.0981,2.1885,222834,0
2016-08-24,2.1885,2.2122,2.1308,2.1391,122468,0
2016-08-25,2.1554,2.205,2.1391,2.1966,100074,0
2016-08-26,2.246,2.246,2.1554,2.1885,172725,0
2016-08-29,2.1802,2.1966,2.1554,2.1802,289154,0
2016-08-30,2.1719,2.205,2.1719,2.1885,124786,0
2016-08-31,2.1885,2.205,2.1062,2.1226,202349,0
2016-09-01,2.0981,2.0991,2.065,2.0897,212688,0
2016-09-02,2.1226,2.1719,2.0897,2.1474,123682,0
2016-09-06,2.1554,2.1802,2.0981,2.1554,147133,0
2016-09-07,2.1637,2.1778,2.1062,2.1474,72836,0
2016-09-08,2.1474,2.2389,2.1474,2.2297,203034,0
2016-09-09,2.2214,2.2297,2.1885,2.1885,203785,0
2016-09-12,2.1719,2.2542,2.1554,2.246,128193,0
2016-09-13,2.2297,2.2297,2.1226,2.1554,157197,0
2016-09-14,2.1391,2.1966,2.1391,2.1637,128267,0
2016-09-15,2.1719,2.205,2.1554,2.1761,88341,0
2016-09-16,2.1474,2.1636,2.1391,2.1474,113003,0
2016-09-19,2.1966,2.1966,2.1308,2.1885,139201,0
2016-09-20,2.1885,2.1885,2.1308,2.1391,53187,0
2016-09-21,2.1802,2.1802,2.1391,2.1474,141533,0
2016-09-22,2.1474,2.1719,2.1391,2.1391,158657,0
2016-09-23,2.1391,2.1637,2.1391,2.1474,88245,0
2016-09-26,2.1554,2.1554,2.1062,2.1226,93659,0
2016-09-27,2.1391,2.1474,2.1062,2.1308,135022,0
2016-09-28,2.1554,2.1802,2.1062,2.1802,302393,0
2016-09-29,2.205,2.3036,2.205,2.3036,404837,0
2016-09-30,2.2954,2.3448,2.2303,2.3448,192168,0
2016-10-03,2.3283,2.3448,2.2791,2.3201,113702,0
2016-10-04,2.3036,2.3365,2.2871,2.2954,90547,0
2016-10-05,2.2954,2.353,2.2954,2.3365,101640,0
2016-10-06,2.3201,2.3448,2.3118,2.3448,134468,0
2016-10-07,2.3448,2.3859,2.3365,2.3448,181452,0
2016-10-10,2.3365,2.427,2.3365,2.427,157946,0
2016-10-11,2.4518,2.4847,2.4341,2.4353,175236,0
2016-10-12,2.4353,2.4353,2.3859,2.3941,128168,0
2016-10-13,2.3695,2.4599,2.3283,2.4024,239940,0
2016-10-14,2.427,2.4682,2.4151,2.4518,171979,0
2016-10-17,2.4682,2.4682,2.427,2.4682,150135,0
2016-10-18,2.4682,2.4682,2.427,2.4682,186851,0
2016-10-19,2.4682,2.5094,2.4682,2.4682,159011,0
2016-10-20,2.4682,2.4682,2.427,2.4682,151767,0
2016-10-21,2.4682,2.4682,2.427,2.4682,134199,0
2016-10-24,2.4682,2.5094,2.427,2.5094,148327,0
2016-10-25,2.4682,2.5504,2.4682,2.5504,216591,0
2016-10-26,2.5504,2.5915,2.5094,2.5833,210514,0
2016-10-27,2.5915,2.6328,2.5504,2.5915,255488,0
2016-10-28,2.6328,2.6738,2.5915,2.6328,249090,0
2016-10-31,2.7562,2.7562,2.5915,2.6328,258910,0
2016-11-01,2.6328,2.6328,2.5504,2.5915,227850,0
2016-11-02,2.5915,2.5915,2.5504,2.5504,277804,0
2016-11-03,2.5504,2.5915,2.5504,2.5504,129953,0
2016-11-04,2.5915,2.9618,2.5504,2.5915,629857,0
2016-11-07,2.5915,2.8796,2.5094,2.5504,743365,0
2016-11-08,2.6226,2.6657,2.5367,2.6226,218117,0
2016-11-09,2.5797,2.6226,2.5367,2.5797,128534,0
2016-11-10,2.6226,2.6226,2.5367,2.5367,275432,0
2016-11-11,2.5797,2.6226,2.5367,2.5367,117607,0
2016-11-14,2.5367,2.5797,2.5367,2.5797,203652,0
2016-11-15,2.6226,2.6226,2.5797,2.5797,117136,0
2016-11-16,2.5797,2.6657,2.5797,2.5797,340153,0
2016-11-17,2.6657,2.6657,2.5797,2.6226,211509,0
2016-11-18,2.6657,2.6657,2.5797,2.6657,264985,0
2016-11-21,2.7087,2.7087,2.6012,2.6657,641739,0
2016-11-22,2.6657,2.7759,2.6657,2.7087,518136,0
2016-11-23,2.7087,2.7087,2.6226,2.6657,204777,0
2016-11-25,2.7087,2.7516,2.5797,2.6657,298144,0
2016-11-28,2.7087,2.7087,2.6226,2.6226,315243,0
2016-11-29,2.6226,2.6657,2.5797,2.6226,163586,0
2016-11-30,2.7087,2.7087,2.5797,2.6226,425689,0
2016-12-01,2.6657,2.7087,2.6226,2.6657,431455,0
2016-12-02,2.6657,2.6657,2.5367,2.5797,437537,0
2016-12-05,2.5797,2.6657,2.5797,2.5797,386793,0
2016-12-06,2.5797,2.6226,2.5367,2.5797,377188,0
2016-12-07,2.5367,2.6226,2.5367,2.5797,140129,0
2016-12-08,2.6226,2.6226,2.5797,2.5969,201202,0
2016-12-09,2.6226,2.6226,2.5797,2.6226,183742,0
2016-12-12,2.7516,2.7947,2.6226,2.7516,683801,0
2016-12-13,2.7947,2.7947,2.7516,2.7947,181711,0
2016-12-14,2.7516,2.7947,2.7087,2.7087,225630,0
2016-12-15,2.7087,2.7354,2.5797,2.6226,236209,0
2016-12-16,2.6657,2.7516,2.6226,2.7087,293144,0
2016-12-19,2.7947,2.7947,2.6657,2.6657,207723,0
2016-12-20,2.6657,2.6657,2.5797,2.5797,396687,0
2016-12-21,2.5797,2.6657,2.5797,2.6226,289922,0
2016-12-22,2.6226,2.6657,2.6226,2.6226,196396,0
2016-12-23,2.6226,2.6657,2.6115,2.6226,210160,0
2016-12-27,2.6226,2.6657,2.5797,2.6226,253541,0
2016-12-28,2.6226,2.6226,2.5797,2.5797,290463,0
2016-12-29,2.6226,2.6226,2.5797,2.6226,188465,0
2016-12-30,2.5797,2.6226,2.5367,2.5367,303340,0
2017-01-03,2.6063,2.6226,2.5797,2.6226,150632,0
2017-01-04,2.6226,2.6657,2.5797,2.6657,110730,0
2017-01-05,2.6657,2.7087,2.6226,2.6226,175915,0
2017-01-06,2.6226,2.6657,2.6226,2.6657,174764,0
2017-01-09,2.6657,2.7947,2.6657,2.7087,743887,0
2017-01-10,2.7087,2.7473,2.6657,2.6657,325291,0
2017-01-11,2.6657,2.7509,2.6657,2.7087,247597,0
2017-01-12,2.7516,2.7516,2.6657,2.6657,308035,0
2017-01-13,2.6657,2.7087,2.6657,2.7087,125087,0
2017-01-17,2.7516,2.7516,2.6657,2.6657,303469,0
2017-01-18,2.6657,2.7087,2.6657,2.7087,137061,0
2017-01-19,2.7087,2.7087,2.6657,2.6657,169349,0
2017-01-20,2.6657,2.7516,2.6657,2.7516,204620,0
2017-01-23,2.7947,2.7947,2.7516,2.7516,256322,0
2017-01-24,2.7947,2.9237,2.7947,2.9237,402743,0
2017-01-25,3.0096,3.2246,3.0096,3.2246,1013727,0
2017-01-26,3.2676,3.4396,3.2246,3.3965,778164,0
2017-01-27,3.1817,3.2246,2.7516,2.9666,1302072,0
2017-01-30,3.0096,3.0096,2.847,2.9237,402441,0
2017-01-31,2.9237,2.9237,2.8377,2.9237,260658,0
2017-02-01,2.9237,3.0096,2.9237,3.0096,331060,0
2017-02-02,3.0096,3.0096,2.9237,2.9237,309850,0
2017-02-03,2.9666,2.9666,2.9237,2.9666,289777,0
2017-02-06,2.9666,3.0527,2.9666,3.0527,444916,0
2017-02-07,3.0527,3.0956,3.0096,3.0956,680646,0
2017-02-08,3.0689,3.1134,2.9355,3.0689,381337,0
2017-02-09,3.1134,3.1134,2.9355,3.0689,410160,0
2017-02-10,3.0689,3.1134,3.0245,3.0689,130971,0
2017-02-13,3.0689,3.0912,2.98,2.98,200926,0
2017-02-14,2.98,3.0245,2.98,3.0245,118395,0
2017-02-15,3.0245,3.0245,2.9355,2.9355,178886,0
2017-02-16,2.9355,2.9356,2.8465,2.891,371778,0
2017-02-17,2.891,2.9355,2.8465,2.8465,119108,0
2017-02-21,2.8465,2.9355,2.8465,2.9355,265130,0
2017-02-22,2.98,2.98,2.8465,2.8465,217719,0
2017-02-23,2.8465,2.891,2.8465,2.891,206547,0
2017-02-24,2.891,2.891,2.8465,2.8465,186988,0
2017-02-27,2.8465,2.891,2.8465,2.8465,290163,0
2017-02-28,2.8465,2.891,2.7576,2.7576,263960,0
2017-03-01,2.802,2.802,2.7576,2.802,221683,0
2017-03-02,2.7576,2.802,2.7576,2.802,211219,0
2017-03-03,2.802,2.802,2.7576,2.802,193302,0
2017-03-06,2.7576,2.802,2.7576,2.802,153421,0
2017-03-07,2.802,2.802,2.7576,2.7576,163700,0
2017-03-08,2.7576,2.802,2.7131,2.7131,285213,0
2017-03-09,2.7131,2.7131,2.5353,2.5353,737436,0
2017-03-10,2.5353,2.5797,2.4906,2.5353,259204,0
2017-03-13,2.5353,2.5464,2.4906,2.5353,158092,0
2017-03-14,2.5353,2.5353,2.4906,2.5353,126247,0
2017-03-15,2.5353,2.5353,2.4906,2.4906,119531,0
2017-03-16,2.4906,2.6687,2.4906,2.6687,243953,0
2017-03-17,2.6687,2.7798,2.6242,2.7131,373243,0
2017-03-20,2.7131,2.7131,2.6687,2.7131,112689,0
2017-03-21,2.6687,2.7131,2.6687,2.7131,130534,0
2017-03-22,2.6687,2.7576,2.6687,2.7131,229743,0
2017-03-23,2.7131,2.7576,2.6687,2.7576,66674,0
2017-03-24,2.7576,2.7576,2.6242,2.6687,238357,0
2017-03-27,2.6687,2.6688,2.5797,2.6242,139459,0
2017-03-28,2.5797,2.6242,2.5797,2.6242,150000,0
2017-03-29,2.5797,2.6687,2.5797,2.6687,149987,0
2017-03-30,2.7131,2.7576,2.6831,2.7576,97671,0
2017-03-31,2.7131,2.7576,2.5797,2.5797,617827,0
2017-04-03,2.6687,2.7131,2.6687,2.7131,284832,0
2017-04-04,2.7131,2.7131,2.5797,2.6242,421676,0
2017-04-05,2.6687,2.7576,2.6687,2.7576,178785,0
2017-04-06,2.7131,2.7576,2.7131,2.7131,84185,0
2017-04-07,2.7576,2.7576,2.7131,2.7576,238899,0
2017-04-10,2.7131,2.7576,2.7131,2.7576,256701,0
2017-04-11,2.7576,2.8465,2.7131,2.811,423691,0
2017-04-12,2.8465,2.891,2.802,2.8687,271534,0
2017-04-13,2.891,2.9355,2.8465,2.891,398254,0
2017-04-17,2.891,2.9092,2.802,2.8465,193718,0
2017-04-18,2.8465,2.8465,2.802,2.802,91572,0
2017-04-19,2.802,2.8465,2.802,2.8465,116805,0
2017-04-20,2.8465,2.8465,2.802,2.802,96189,0
2017-04-21,2.802,2.8465,2.7576,2.8465,211668,0
2017-04-24,2.8465,2.891,2.802,2.8465,149048,0
2017-04-25,2.8465,2.8465,2.802,2.802,192942,0
2017-04-26,2.802,2.8465,2.802,2.8465,147598,0
2017-04-27,2.802,2.8465,2.802,2.802,172261,0
2017-04-28,2.8465,2.8465,2.802,2.8465,197829,0
2017-05-01,2.8465,2.9355,2.8443,2.891,310220,0
2017-05-02,2.891,2.891,2.8465,2.891,389932,0
2017-05-03,2.891,2.891,2.8465,2.891,200515,0
2017-05-04,2.891,2.891,2.7131,2.7576,619297,0
2017-05-05,2.7576,2.802,2.7576,2.802,212265,0
2017-05-08,2.7576,2.802,2.7576,2.7576,317245,0
2017-05-09,2.802,2.8465,2.7576,2.802,325944,0
2017-05-10,2.8763,2.9227,2.7835,2.8763,218502,0
2017-05-11,2.8299,2.8994,2.8299,2.8299,177666,0
2017-05-12,2.8299,2.8763,2.8299,2.8763,169019,0
2017-05-15,2.8763,2.8763,2.8299,2.8763,167302,0
2017-05-16,2.8763,2.8763,2.7835,2.8299,198126,0
2017-05-17,2.8299,2.8299,2.7371,2.7835,179693,0
2017-05-18,2.7835,2.7835,2.7371,2.7835,153062,0
2017-05-19,2.7835,2.7835,2.7371,2.7371,114203,0
2017-05-22,2.7371,2.7835,2.7371,2.7835,144143,0
2017-05-23,2.7835,2.7835,2.6907,2.6907,342287,0
2017-05-24,2.7371,2.8299,2.6907,2.8299,205619,0
2017-05-25,2.7835,2.8299,2.6907,2.7835,203302,0
2017-05-26,2.8299,2.8299,2.6907,2.7835,276362,0
2017-05-30,2.7835,2.8299,2.7371,2.7371,273733,0
2017-05-31,2.7371,2.8299,2.7371,2.7835,210278,0
2017-06-01,2.7835,2.7835,2.7371,2.7371,89558,0
2017-06-02,2.7371,2.7835,2.6907,2.7835,119822,0
2017-06-05,2.7371,2.7835,2.6907,2.7371,84191,0
2017-06-06,2.6907,2.7371,2.6907,2.7371,127536,0
2017-06-07,2.6907,2.7371,2.6907,2.6907,127811,0
2017-06-08,2.6907,2.7371,2.6907,2.7371,104045,0
2017-06-09,2.7371,2.7835,2.6907,2.7835,147129,0
2017-06-12,2.7835,2.7835,2.7371,2.7835,98617,0
2017-06-13,2.7371,2.7835,2.7371,2.7835,101958,0
2017-06-14,2.7371,2.7371,2.6907,2.6907,273154,0
2017-06-15,2.6907,2.7371,2.6444,2.6444,180873,0
2017-06-16,2.6444,2.6907,2.6444,2.6675,96204,0
2017-06-19,2.6444,2.6907,2.6444,2.6907,172554,0
2017-06-20,2.6444,2.6907,2.6444,2.6907,69175,0
2017-06-21,2.6907,2.6907,2.5516,2.5979,366368,0
2017-06-22,2.5979,2.6907,2.5979,2.6444,79085,0
2017-06-23,2.5979,2.6907,2.5979,2.6444,106288,0
2017-06-26,2.6444,2.6444,2.5979,2.5979,106836,0
2017-06-27,2.6444,2.6907,2.5979,2.6907,111314,0
2017-06-28,2.6907,2.714,2.6444,2.6444,199137,0
2017-06-29,2.6907,2.6908,2.6444,2.6444,126181,0
2017-06-30,2.6444,2.6907,2.6444,2.6907,74263,0
2017-07-03,2.7371,2.7371,2.6444,2.6444,78020,0
2017-07-05,2.6444,2.6907,2.6444,2.6907,80944,0
2017-07-06,2.6444,2.6907,2.6444,2.6444,88277,0
2017-07-07,2.6444,2.6907,2.6212,2.6907,97133,0
2017-07-10,2.6444,2.6907,2.5979,2.6444,134825,0
2017-07-11,2.6907,2.6907,2.6444,2.6907,95666,0
2017-07-12,2.7371,2.7835,2.6907,2.7371,194643,0
2017-07-13,2.7371,2.7372,2.6907,2.6907,49343,0
2017-07-14,2.6907,2.7371,2.6907,2.7371,57980,0
2017-07-17,2.7371,2.7371,2.6907,2.7371,59450,0
2017-07-18,2.6907,2.7371,2.6444,2.6907,106686,0
2017-07-19,2.6907,2.7835,2.6444,2.7371,132364,0
2017-07-20,2.7371,2.7835,2.7371,2.7371,88283,0
2017-07-21,2.7835,2.7835,2.7371,2.7371,59016,0
2017-07-24,2.7371,2.7835,2.6907,2.7371,161250,0
2017-07-25,2.7371,2.7835,2.7371,2.7835,161617,0
2017-07-26,2.7835,2.8299,2.7371,2.7371,168945,0
2017-07-27,2.7371,2.7835,2.7371,2.7371,82231,0
2017-07-28,2.7835,2.7835,2.7371,2.7603,109502,0
2017-07-31,2.7835,2.8299,2.7371,2.7603,88344,0
2017-08-01,2.7835,2.7835,2.7371,2.7835,216958,0
2017-08-02,2.7835,2.7835,2.7371,2.7835,87880,0
2017-08-03,2.7835,2.8299,2.7556,2.7928,259336,0
2017-08-04,2.8299,2.8299,2.7835,2.7835,193711,0
2017-08-07,2.8299,2.8763,2.7835,2.8763,283657,0
2017-08-08,2.8763,2.8763,2.8299,2.8531,416544,0
2017-08-09,2.7614,2.8483,2.7517,2.8,353319,0
2017-08-10,2.8,2.8483,2.7517,2.7517,265648,0
2017-08-11,2.7517,2.8,2.7034,2.8,179831,0
2017-08-14,2.8,2.8,2.7034,2.7034,185467,0
2017-08-15,2.7034,2.7759,2.7034,2.7034,268429,0
2017-08-16,2.7034,2.7517,2.6552,2.6552,125262,0
2017-08-17,2.7034,2.7034,2.6069,2.6552,183857,0
2017-08-18,2.6552,2.7034,2.6069,2.6552,222206,0
2017-08-21,2.6552,2.7034,2.6069,2.6552,138521,0
2017-08-22,2.7034,2.7034,2.6069,2.6069,141605,0
2017-08-23,2.6069,2.6552,2.5586,2.6069,398387,0
2017-08-24,2.6069,2.6552,2.5828,2.6552,142457,0
2017-08-25,2.6552,2.7034,2.6552,2.7034,120577,0
2017-08-28,2.7034,2.7517,2.6862,2.7517,175388,0
2017-08-29,2.7517,2.7517,2.7034,2.7034,84488,0
2017-08-30,2.7034,2.7034,2.6069,2.7034,193647,0
2017-08-31,2.7034,2.7034,2.6552,2.6552,90710,0
2017-09-01,2.6552,2.7034,2.6552,2.6552,121097,0
2017-09-05,2.6552,2.7034,2.6552,2.6552,136890,0
2017-09-06,2.6552,2.7034,2.6552,2.6552,88409,0
2017-09-07,2.6552,2.7034,2.6552,2.6552,80260,0
2017-09-08,2.6552,2.7034,2.6069,2.6069,82625,0
2017-09-11,2.6069,2.6552,2.6069,2.6069,139309,0
2017-09-12,2.6069,2.6552,2.6069,2.6552,62701,0
2017-09-13,2.6552,2.6552,2.6069,2.6069,149600,0
2017-09-14,2.6552,2.7034,2.6069,2.7034,135637,0
2017-09-15,2.7034,2.7034,2.6552,2.6552,72423,0
2017-09-18,2.6552,2.6986,2.6069,2.6552,169286,0
2017-09-19,2.6069,2.7034,2.6069,2.6552,121569,0
2017-09-20,2.6552,2.7034,2.6552,2.7034,157913,0
2017-09-21,2.6552,2.7034,2.6552,2.6552,79671,0
2017-09-22,2.7034,2.7034,2.6552,2.6552,134940,0
2017-09-25,2.6552,2.8483,2.6552,2.8,399761,0
2017-09-26,2.7517,2.8483,2.7517,2.8,275512,0
2017-09-27,2.8483,2.8483,2.7517,2.8,136693,0
2017-09-28,2.8483,2.8483,2.7517,2.7517,71207,0
2017-09-29,2.8483,2.8483,2.7517,2.7517,159003,0
2017-10-02,2.7517,2.8,2.7517,2.7517,43008,0
2017-10-03,2.8,2.8,2.7517,2.7517,80086,0
2017-10-04,2.8,2.8,2.7517,2.7517,43579,0
2017-10-05,2.7517,2.8,2.7517,2.7759,60425,0
2017-10-06,2.7517,2.8,2.7517,2.7517,54993,0
2017-10-09,2.7638,2.7999,2.7034,2.7034,77371,0
2017-10-10,2.7034,2.7517,2.6552,2.7034,194705,0
2017-10-11,2.7517,2.8,2.6552,2.6552,94065,0
2017-10-12,2.6552,2.7517,2.6552,2.6552,58609,0
2017-10-13,2.6552,2.7517,2.6552,2.7034,85668,0
2017-10-16,2.7034,2.7517,2.6552,2.7034,131761,0
2017-10-17,2.7034,2.7517,2.7034,2.7034,48417,0
2017-10-18,2.7034,2.7404,2.7034,2.7034,56021,0
2017-10-19,2.6552,2.7034,2.6552,2.6793,76184,0
2017-10-20,2.6851,2.7034,2.6552,2.6793,80033,0
2017-10-23,2.7034,2.8,2.6648,2.7034,225285,0
2017-10-24,2.7517,2.7517,2.7034,2.7034,51232,0
2017-10-25,2.7517,2.7517,2.7034,2.7034,59691,0
2017-10-26,2.7034,2.7517,2.6552,2.6552,121745,0
2017-10-27,2.7034,2.7034,2.6552,2.6552,79713,0
2017-10-30,2.6793,2.7517,2.6552,2.7034,91992,0
2017-10-31,2.7034,2.7517,2.7034,2.7034,110355,0
2017-11-01,2.7034,2.7517,2.7034,2.7034,131161,0
2017-11-02,2.7517,2.7759,2.7034,2.7517,80984,0
2017-11-03,2.7517,2.8,2.7517,2.799,81806,0
2017-11-06,2.8,2.8966,2.7517,2.8966,438431,0
2017-11-07,2.8966,2.8966,2.8,2.8,168080,0
2017-11-08,2.8483,2.8483,2.8,2.8,255521,0
2017-11-09,2.8,2.85,2.8,2.8,106192,0
2017-11-10,2.8,2.85,2.75,2.75,134151,0
