Date,Open,High,Low,Close,Volume,OpenInt
2011-09-12,8.7993,8.7993,8.7993,8.7993,107850,0
2011-10-03,8.8084,8.8084,8.8084,8.8084,107850,0
2011-10-10,8.8084,8.8177,8.8084,8.8177,108389,0
2011-10-12,8.7899,8.8084,8.7899,8.8084,157462,0
2011-10-13,8.762,8.7993,8.762,8.7899,6902,0
2011-10-14,8.7714,8.7714,8.7529,8.762,103308,0
2011-10-17,8.762,8.8634,8.7529,8.8271,24279,0
2011-10-18,8.8084,8.8271,8.8084,8.8177,108066,0
2011-10-20,8.7993,8.7993,8.7993,8.7993,323,0
2011-12-05,8.8084,8.8458,8.8084,8.8084,17256,0
2011-12-12,8.8271,8.8458,8.8271,8.8458,14991,0
2012-01-05,8.8552,8.8552,8.8271,8.8552,10784,0
2012-01-11,8.9665,8.9665,8.9479,8.9479,2166,0
2012-01-12,9.0502,9.0502,9.0502,9.0502,107,0
2012-02-08,8.8364,8.9197,8.8271,8.9197,323,0
2012-02-09,8.9197,8.9197,8.9197,8.9197,107,0
2012-02-29,8.9291,8.9384,8.9197,8.9384,115507,0
2012-03-01,8.9006,8.9291,8.9006,8.9099,1941,0
2012-03-06,8.9099,8.9384,8.8271,8.9099,4855,0
2012-03-08,8.9099,8.9291,8.8552,8.9197,756,0
2012-03-26,9.0216,9.0216,9.0216,9.0216,107,0
2012-03-27,8.9479,8.9479,8.9479,8.9479,5269,0
2012-04-02,8.9291,8.9291,8.9099,8.9099,527,0
2012-04-03,8.9197,8.9197,8.9197,8.9197,539,0
2012-04-17,8.9754,9.0121,8.9754,9.0121,756,0
2012-04-18,9.0121,9.0121,9.0121,9.0121,107,0
2012-04-19,8.9933,9.0028,8.9933,9.0028,431,0
2012-04-20,9.0865,9.0865,8.9099,8.9099,1185,0
2012-04-23,8.9479,8.9479,8.9479,8.9479,107,0
2012-04-25,8.9291,8.9291,8.9197,8.9197,646,0
2012-04-26,8.8552,8.9573,8.8552,8.9573,2740,0
2012-05-04,8.9573,8.9933,8.9006,8.9933,2697,0
2012-05-08,8.9479,8.9754,8.9479,8.9754,1834,0
2012-05-09,8.9933,8.9933,8.9754,8.9933,2479,0
2012-05-16,8.9197,9.0312,8.9197,9.0312,4391,0
2012-05-21,8.9197,8.9754,8.9197,8.9754,1512,0
2012-05-23,8.9754,9.0121,8.9754,9.0121,1400,0
2012-05-25,8.9006,8.9479,8.9006,8.9479,3236,0
2012-05-29,8.9006,8.9479,8.9006,8.9479,1185,0
2012-05-31,8.9291,8.9665,8.9291,8.9665,2373,0
2012-06-05,8.9479,8.9933,8.9479,8.9933,756,0
2012-06-06,8.9006,9.0312,8.9006,9.0312,1185,0
2012-06-14,8.9665,9.0121,8.8913,9.0121,11218,0
2012-06-19,8.9933,9.0121,8.9933,9.0121,864,0
2012-06-21,9.1233,9.1233,9.0865,9.0865,2156,0
2012-06-27,8.9933,9.0865,8.9933,9.0865,1617,0
2012-07-06,8.9933,8.9933,8.9933,8.9933,10785,0
2012-07-11,8.9933,9.0409,8.9933,9.0409,1725,0
2012-07-16,8.6787,9.0409,8.6787,8.7065,323,0
2012-07-17,9.0865,9.0865,8.9933,8.9933,1402,0
2012-07-19,9.078,9.078,9.078,9.078,107,0
2012-07-20,9.1328,9.1328,9.1328,9.1328,107,0
2012-07-25,9.0409,9.1423,9.0409,9.1423,161883,0
2012-07-26,9.0502,9.1799,9.0502,9.1799,142148,0
2012-08-15,9.1701,9.1701,9.1701,9.1701,107,0
2012-08-29,9.1992,9.1992,9.1701,9.1701,486,0
2012-09-05,9.1992,9.1992,9.1606,9.1606,5501,0
2012-09-10,9.1606,9.717,9.0409,9.606,7284,0
2012-10-10,9.104,9.104,9.104,9.104,107,0
2012-10-11,9.1894,9.1894,9.1894,9.1894,107,0
2012-10-23,9.1992,9.1992,9.1894,9.1894,1673,0
2012-10-24,9.1992,9.1992,9.1992,9.1992,107,0
2012-10-25,9.1894,9.1894,9.1894,9.1894,107,0
2012-11-16,9.1894,9.1894,9.1894,9.1894,756,0
2012-11-28,9.1992,9.1992,9.1992,9.1992,539,0
2012-12-07,9.2271,9.2531,9.2271,9.2531,539,0
2012-12-10,9.2717,9.2717,9.2717,9.2717,107,0
2012-12-11,9.2717,9.2717,9.2079,9.2175,36063,0
2012-12-12,9.2175,9.2271,9.2079,9.2175,21731,0
2012-12-13,9.2271,9.3009,9.1992,9.1992,82183,0
2012-12-14,9.2079,9.2079,9.1992,9.2079,14236,0
2012-12-17,9.2271,9.2717,9.2271,9.2271,217,0
2012-12-18,9.2717,9.2816,9.2175,9.2271,6039,0
2012-12-19,9.2271,9.2912,9.2271,9.2271,10891,0
2012-12-20,9.2531,9.2531,9.2531,9.2531,377,0
2012-12-24,9.3009,9.3009,9.2175,9.2175,6806,0
2012-12-26,9.3009,9.3009,9.3009,9.3009,539,0
2012-12-27,9.3009,9.3009,9.2717,9.3009,3990,0
2012-12-28,9.2717,9.3009,9.2717,9.3009,539,0
2012-12-31,9.3645,9.3645,9.2436,9.3009,11865,0
2013-01-02,9.3009,9.3009,9.3009,9.3009,319,0
2013-01-03,11.581,11.591,9.234,9.2619,2394,0
2013-01-04,9.3645,9.3645,9.2999,9.3009,5461,0
2013-01-07,9.3009,9.3009,9.3009,9.3009,539,0
2013-01-08,9.3009,9.3009,9.3009,9.3009,107,0
2013-01-09,9.3009,9.3009,9.2717,9.3009,2569,0
2013-01-11,9.3009,9.3009,9.3009,9.3009,107,0
2013-01-15,9.2717,9.2717,9.2717,9.2717,2156,0
2013-01-18,9.3194,9.3194,9.3194,9.3194,323,0
2013-01-22,9.2816,9.2816,9.2816,9.2816,323,0
2013-01-23,9.3645,9.3831,9.2816,9.2816,1834,0
2013-01-24,9.3262,9.3262,9.2816,9.2816,646,0
2013-01-25,9.3262,9.3262,9.2816,9.2816,321,0
2013-01-30,9.3009,9.3194,9.3009,9.3194,416843,0
2013-02-01,9.3194,9.3194,9.3194,9.3194,756,0
2013-02-12,8.7993,8.7993,8.762,8.762,37747,0
2013-02-13,8.3447,8.3447,8.3447,8.3447,216,0
2013-02-14,8.762,9.54,8.3457,9.3097,20276,0
2013-02-15,9.3458,9.3645,9.3194,9.3194,3386,0
2013-02-19,9.3194,9.3194,9.2717,9.2717,2373,0
2013-02-20,9.2717,9.2717,9.2717,9.2717,323,0
2013-02-22,9.512,9.512,9.2816,9.2816,756,0
2013-02-26,9.3458,9.3458,9.3458,9.3458,1941,0
2013-03-04,9.3458,9.3458,9.3458,9.3458,107,0
2013-03-06,9.3458,9.3458,9.3458,9.3458,2050,0
2013-03-07,9.3831,9.3831,9.3458,9.3458,431,0
2013-04-10,9.3645,9.3645,9.3645,9.3645,498,0
2013-06-07,4.9142,5.5633,4.9142,5.5633,2156,0
2013-06-10,5.4705,5.4705,5.3779,5.4612,539,0
2013-06-11,5.4612,5.4612,5.4612,5.4612,107,0
2013-06-13,6.9355,6.9355,5.9805,6.4906,431,0
2013-06-14,8.7155,8.7155,6.4907,7.2323,852,0
2013-06-17,8.2429,8.2429,7.8722,7.8722,217,0
2013-06-18,6.3422,7.8626,6.3422,7.0595,1671,0
2013-06-20,4.6361,4.7287,3.0966,3.5698,94441,0
2013-06-21,4.1538,4.1538,3.1993,3.2636,71152,0
2013-06-24,3.3287,3.3349,3.1709,3.3232,17805,0
2013-06-25,3.1685,3.3194,3.1594,3.2452,12979,0
2013-06-26,3.1618,3.2452,3.0514,3.2452,70085,0
2013-06-27,3.0481,3.2359,3.0321,3.2355,110100,0
2013-06-28,3.1989,3.8943,3.0692,3.8943,17917,0
2013-07-01,3.8943,3.8943,3.0597,3.6068,34439,0
2013-07-02,3.5996,3.5996,3.2452,3.5604,39108,0
2013-07-03,3.1062,3.3749,3.1062,3.3749,23416,0
2013-07-05,3.4308,3.4308,3.2915,3.4028,7735,0
2013-07-08,3.0785,3.2452,2.9669,2.9669,180513,0
2013-07-09,3.0039,3.3658,3.0039,3.2359,18383,0
2013-07-10,3.1526,3.2359,2.7075,2.7816,86069,0
2013-07-11,2.8289,3.0134,2.7446,2.8576,38998,0
2013-07-12,2.8558,3.0039,2.7723,2.7815,30255,0
2013-07-15,2.7816,2.8466,2.7075,2.8466,28213,0
2013-07-16,2.7816,2.828,2.726,2.828,16265,0
2013-07-17,2.7816,2.7816,2.5498,2.7631,23182,0
2013-07-18,2.4017,2.7273,2.3644,2.6889,17029,0
2013-07-19,2.6055,2.6055,2.3828,2.3828,9280,0
2013-07-22,2.42,2.5127,2.3366,2.3366,18062,0
2013-07-23,2.318,2.318,2.1419,2.2623,28758,0
2013-07-24,2.1233,2.1789,2.0307,2.0307,23814,0
2013-07-25,2.0211,2.04,1.8543,1.8998,34707,0
2013-07-26,1.8543,1.873,1.7339,1.7614,25033,0
2013-07-29,1.7614,1.7614,1.5206,1.5669,18380,0
2013-07-30,1.6225,1.6225,1.4185,1.4185,11300,0
2013-07-31,1.3909,1.604,1.2239,1.604,53154,0
2013-08-01,1.7339,1.7339,1.5299,1.6412,30168,0
2013-08-02,1.5762,1.7153,1.5669,1.6968,31937,0
2013-08-05,1.5391,1.6597,1.4836,1.6225,47280,0
2013-08-06,1.5762,1.6131,1.261,1.3731,20052,0
2013-08-07,1.2519,1.3909,1.2146,1.3909,47314,0
2013-08-08,1.6132,1.632,1.261,1.5021,83940,0
2013-08-09,1.5021,1.6504,1.5021,1.6504,67045,0
2013-08-12,1.6504,1.669,1.5486,1.5486,25215,0
2013-08-13,1.6132,1.6225,1.5486,1.5857,25669,0
2013-08-14,1.5857,1.5857,1.5299,1.5762,18173,0
2013-08-15,1.5669,1.6225,1.5486,1.6225,32711,0
2013-08-16,1.669,1.6875,1.5669,1.5669,18736,0
2013-08-19,1.5391,1.5391,1.4557,1.4557,21695,0
2013-08-20,1.4185,1.4185,1.3073,1.3816,39688,0
2013-08-21,1.3909,1.4002,1.3445,1.3721,17256,0
2013-08-22,1.3816,1.6122,1.3538,1.391,10243,0
2013-08-23,1.3909,1.3909,1.2982,1.3816,26614,0
2013-08-26,1.3445,1.3909,1.3445,1.3816,19326,0
2013-08-27,1.3445,1.363,1.2982,1.363,24149,0
2013-08-28,1.3816,1.3909,1.3631,1.3631,10332,0
2013-08-29,1.3816,1.6402,1.3631,1.5669,34006,0
2013-08-30,1.6412,1.6412,1.3721,1.3721,34054,0
2013-09-03,1.4185,1.4464,1.3909,1.4372,23378,0
2013-09-04,1.4002,1.4464,1.4002,1.4185,9249,0
2013-09-05,1.3721,1.4464,1.3537,1.4464,17631,0
2013-09-06,1.4455,1.5391,1.4003,1.4095,26099,0
2013-09-09,1.4012,1.4926,1.3816,1.4836,22504,0
2013-09-10,1.3631,1.4827,1.3631,1.3816,43082,0
2013-09-11,1.3537,1.3816,1.3437,1.3537,19715,0
2013-09-12,1.3816,1.3816,1.3259,1.3352,13151,0
2013-09-13,1.3909,1.5762,1.3909,1.3909,72093,0
2013-09-16,1.4372,1.5577,1.4003,1.4094,39950,0
2013-09-17,1.4742,1.4927,1.3909,1.4742,25992,0
2013-09-18,1.5021,1.5114,1.4002,1.4372,32349,0
2013-09-19,1.4185,1.4372,1.3816,1.3816,34337,0
2013-09-20,1.4002,1.4464,1.3631,1.3909,13347,0
2013-09-23,1.4372,1.5021,1.3899,1.4094,47294,0
2013-09-24,1.4836,1.4836,1.3537,1.3537,16715,0
2013-09-25,1.3537,1.4372,1.3537,1.3816,13807,0
2013-09-26,1.3909,1.4094,1.3816,1.3816,35407,0
2013-09-27,1.4094,2.2254,1.3816,2.2068,485544,0
2013-09-30,2.1698,2.2254,1.7524,1.8824,181621,0
2013-10-01,1.9934,1.9934,1.7614,1.7614,112055,0
2013-10-02,1.836,1.9844,1.8267,1.8824,93076,0
2013-10-03,1.8543,1.9471,1.6225,1.8174,70319,0
2013-10-04,1.8636,1.9471,1.669,1.6783,78552,0
2013-10-07,1.836,1.9471,1.7061,1.8543,47347,0
2013-10-08,1.9285,1.9471,1.8543,1.8543,46377,0
2013-10-09,1.8267,1.9285,1.7709,1.873,40227,0
2013-10-10,1.8824,1.8824,1.7805,1.7805,16177,0
2013-10-11,1.8452,1.9471,1.7896,1.9471,125105,0
2013-10-14,1.9934,2.2807,1.9844,2.2161,197151,0
2013-10-15,2.2532,2.6612,2.2254,2.4849,415010,0
2013-10-16,2.4757,2.4757,2.2532,2.3828,171375,0
2013-10-17,2.3551,2.4572,2.318,2.4385,30998,0
2013-10-18,2.4479,2.4572,2.318,2.4479,44111,0
2013-10-21,2.5962,2.5962,2.318,2.318,50796,0
2013-10-22,2.3088,2.4107,2.2717,2.3366,54032,0
2013-10-23,2.3366,2.4292,2.2717,2.3088,53925,0
2013-10-24,2.2902,2.2902,2.1049,2.1141,72800,0
2013-10-25,2.1789,2.2068,2.1325,2.1789,48749,0
2013-10-28,2.1325,2.726,2.1325,2.3922,221524,0
2013-10-29,2.6055,2.6612,2.4107,2.6425,93615,0
2013-10-30,2.6703,2.7353,2.4292,2.5962,98145,0
2013-10-31,2.6425,2.6425,2.5498,2.5498,47087,0
2013-11-01,2.5962,2.7353,2.5777,2.6425,86820,0
2013-11-04,2.5592,2.6425,2.5592,2.5962,49394,0
2013-11-05,2.6055,2.8743,2.5592,2.865,183345,0
2013-11-06,2.8837,2.9207,2.7075,2.8185,166716,0
2013-11-07,2.828,2.8743,2.6146,2.7075,84229,0
2013-11-08,2.6612,2.8743,2.6519,2.865,81470,0
2013-11-11,2.7816,2.9207,2.7353,2.7723,70428,0
2013-11-12,2.7816,2.865,2.6612,2.7816,60073,0
2013-11-13,2.7816,2.9115,2.7723,2.865,97067,0
2013-11-14,2.7912,2.8558,2.6889,2.6889,95878,0
2013-11-15,2.6889,2.6889,2.1464,2.4479,396418,0
2013-11-18,2.5036,2.6425,2.5036,2.6241,86390,0
2013-11-19,2.6055,2.7816,2.3828,2.7816,112811,0
2013-11-20,2.7723,2.8558,2.5682,2.828,96203,0
2013-11-21,2.8001,2.8743,2.7539,2.865,108041,0
2013-11-22,2.7816,2.865,2.7446,2.8372,79807,0
2013-11-25,2.7816,2.7816,2.6703,2.7816,63998,0
2013-11-26,2.6703,2.7816,2.6519,2.726,65357,0
2013-11-27,2.6703,2.865,2.6519,2.865,83458,0
2013-11-29,2.865,3.0134,2.8466,3.0134,71503,0
2013-12-02,3.0966,3.4772,3.0597,3.4122,213554,0
2013-12-03,3.4308,3.4399,3.2915,3.4028,78732,0
2013-12-04,3.4864,3.7089,3.3658,3.681,245035,0
2013-12-05,3.8015,3.8015,3.3843,3.5418,147432,0
2013-12-06,3.579,3.5977,3.4678,3.4678,60540,0
2013-12-09,3.5141,3.7089,3.4864,3.4956,91457,0
2013-12-10,3.4584,3.5698,3.3843,3.5698,72688,0
2013-12-11,3.4678,3.5418,3.4678,3.4956,73804,0
2013-12-12,3.3379,3.5513,3.3379,3.3749,76466,0
2013-12-13,3.3843,3.5233,3.3843,3.5233,21894,0
2013-12-16,3.5141,3.5233,3.4122,3.4213,30414,0
2013-12-17,3.3749,3.4678,3.3565,3.3749,35268,0
2013-12-18,3.3658,3.4678,3.3658,3.4308,45299,0
2013-12-19,3.3379,3.4308,3.2636,3.3474,68188,0
2013-12-20,3.3379,3.3379,3.2545,3.2915,39905,0
2013-12-23,3.3843,3.3843,2.9857,3.0414,75064,0
2013-12-24,3.1062,3.1062,3.0134,3.0966,9522,0
2013-12-26,3.1155,3.2452,3.1155,3.1526,52199,0
2013-12-27,3.1526,3.1526,3.1001,3.133,35550,0
2013-12-30,3.1618,3.2359,2.893,2.9487,70748,0
2013-12-31,2.9301,3.0321,2.865,2.9392,19090,0
2014-01-02,2.9857,2.9857,2.6344,2.7816,73575,0
2014-01-03,2.7816,3.2452,2.6612,3.2314,200299,0
2014-01-06,3.0134,3.1526,3.0134,3.1062,41761,0
2014-01-07,3.1155,3.1338,3.0226,3.1338,38934,0
2014-01-08,3.0504,3.2452,2.9301,3.1989,20708,0
2014-01-09,3.2452,3.2452,3.1898,3.1898,33894,0
2014-01-10,3.2442,3.2442,2.9763,3.0414,47082,0
2014-01-13,3.0134,3.0134,2.865,2.9669,34081,0
2014-01-14,2.9669,2.9669,2.9207,2.9669,29100,0
2014-01-15,3.0134,3.1618,2.9669,3.1618,68271,0
2014-01-16,3.1338,3.1338,3.0134,3.0692,40015,0
2014-01-17,3.0134,3.0226,2.9487,2.9487,21138,0
2014-01-21,2.9207,3.1526,2.9207,3.1526,22302,0
2014-01-22,3.0321,3.0321,2.8743,2.9578,42630,0
2014-01-23,2.9487,2.9578,2.7631,2.9487,71935,0
2014-01-24,2.7816,2.9392,2.6703,2.9392,60827,0
2014-01-27,2.9392,3.0321,2.7446,2.9487,90271,0
2014-01-28,2.828,2.9857,2.828,2.9857,38395,0
2014-01-29,2.9019,2.9763,2.8716,2.9763,52895,0
2014-01-30,2.8743,2.9669,2.8001,2.9207,28149,0
2014-01-31,2.8837,2.8837,2.7723,2.7816,15207,0
2014-02-03,2.8173,2.8173,2.7539,2.7723,17117,0
2014-02-04,2.7817,2.8029,2.7539,2.754,24765,0
2014-02-05,2.7167,2.7446,2.6334,2.7353,32412,0
2014-02-06,2.7075,2.7167,2.6055,2.6703,27118,0
2014-02-07,2.7167,2.7353,2.6055,2.7353,75397,0
2014-02-10,2.7723,2.7816,2.5498,2.6889,51369,0
2014-02-11,2.6825,2.7539,2.5778,2.7539,59711,0
2014-02-12,2.6889,2.7538,2.6797,2.6889,15202,0
2014-02-13,2.7213,2.7446,2.6379,2.6797,39825,0
2014-02-14,2.7353,2.7353,2.6055,2.6519,30407,0
2014-02-18,2.6889,2.6889,2.6334,2.6425,20812,0
2014-02-19,2.6519,2.6703,2.5962,2.5962,47779,0
2014-02-20,2.6612,2.9669,2.6334,2.7816,114526,0
2014-02-21,2.7816,2.9578,2.717,2.8418,55689,0
2014-02-24,2.7912,2.9207,2.7912,2.902,30267,0
2014-02-25,2.865,2.893,2.8001,2.865,29567,0
2014-02-26,2.8882,2.893,2.8372,2.8651,19184,0
2014-02-27,2.8743,2.9301,2.8586,2.9207,18476,0
2014-02-28,2.9207,2.9578,2.9115,2.9487,12065,0
2014-03-03,2.9669,2.9669,2.7952,2.8743,42274,0
2014-03-04,2.8466,2.9207,2.7816,2.8185,18081,0
2014-03-05,2.9115,2.9115,2.7816,2.9115,31072,0
2014-03-06,2.8647,2.8734,2.8372,2.865,13621,0
2014-03-07,2.7921,2.8976,2.7816,2.8837,17839,0
2014-03-10,2.8837,2.893,2.7539,2.7816,29517,0
2014-03-11,2.9392,3.7921,2.893,3.2731,549562,0
2014-03-12,3.3843,4.1725,3.0134,3.848,860159,0
2014-03-13,3.8295,4.2557,3.6346,3.7831,560626,0
2014-03-14,3.7831,4.0057,3.5233,3.7367,258669,0
2014-03-17,3.7644,3.9406,3.6717,3.7088,114083,0
2014-03-18,3.7735,3.8015,3.4584,3.5977,130838,0
2014-03-19,3.5418,3.5698,3.2545,3.4678,78310,0
2014-03-20,3.3749,3.4308,3.2915,3.3843,76140,0
2014-03-21,3.4212,3.4213,3.209,3.3102,93347,0
2014-03-24,3.3379,3.579,3.1989,3.4313,238159,0
2014-03-25,3.4308,3.4308,3.2545,3.3379,96125,0
2014-03-26,3.3379,3.4213,3.2268,3.2731,70535,0
2014-03-27,3.2731,3.3667,3.2545,3.3288,158632,0
2014-03-28,3.2824,3.3009,3.0504,3.0692,99925,0
2014-03-31,3.0692,3.3936,3.0692,3.2268,120345,0
2014-04-01,3.2359,3.681,3.0792,3.681,274796,0
2014-04-02,3.82,3.848,3.5057,3.5604,341186,0
2014-04-03,3.579,3.6902,3.4399,3.4584,165466,0
2014-04-04,3.4493,3.4584,3.2545,3.2915,239042,0
2014-04-07,3.2359,3.3842,3.0692,3.1989,104307,0
2014-04-08,3.1526,3.3009,3.1526,3.236,39185,0
2014-04-09,3.2452,3.2545,3.1989,3.2174,78500,0
2014-04-10,3.1619,3.421,3.1619,3.2915,96439,0
2014-04-11,3.1627,3.3194,3.1619,3.2452,119667,0
2014-04-14,3.2452,3.2452,3.1709,3.1805,79045,0
2014-04-15,3.1804,3.2359,3.1526,3.2008,71928,0
2014-04-16,3.1618,3.2359,3.0597,3.0966,72807,0
2014-04-17,3.0677,3.2359,3.0677,3.1155,135301,0
2014-04-21,3.1526,3.1776,3.0692,3.0692,88806,0
2014-04-22,3.0876,3.2915,3.0876,3.2824,230311,0
2014-04-23,3.1527,3.3378,3.0692,3.1061,104333,0
2014-04-24,3.1898,3.1898,2.9669,3.0414,106707,0
2014-04-25,3.0134,3.0504,2.8837,3.0039,50401,0
2014-04-28,2.9763,3.0039,2.5871,2.7446,190266,0
2014-04-29,2.7816,2.9669,2.7353,2.8185,73429,0
2014-04-30,2.8466,2.9115,2.6519,2.8466,38450,0
2014-05-01,2.8558,2.8558,2.6797,2.8094,76969,0
2014-05-02,2.7816,2.7816,2.6241,2.6889,107190,0
2014-05-05,2.6703,2.865,2.5601,2.8001,79267,0
2014-05-06,2.828,3.1062,2.8279,3.1061,100353,0
2014-05-07,2.9952,3.1898,2.9669,3.0966,180583,0
2014-05-08,3.7089,3.7553,2.8001,3.1338,659339,0
2014-05-09,2.9115,3.0966,2.8743,2.8743,143105,0
2014-05-12,2.8743,3.0597,2.7723,2.8837,124654,0
2014-05-13,2.8466,3.1432,2.8095,3.0876,108083,0
2014-05-14,3.1526,3.1526,2.8559,2.8743,72977,0
2014-05-15,2.9578,2.9578,2.7816,2.8743,36471,0
2014-05-16,2.8094,2.9115,2.7912,2.893,17101,0
2014-05-19,2.893,2.893,2.7352,2.8048,71290,0
2014-05-20,2.7353,2.7741,2.6772,2.7075,48544,0
2014-05-21,2.7723,2.902,2.726,2.8372,94702,0
2014-05-22,2.8001,2.8372,2.6981,2.7631,36386,0
2014-05-23,2.7723,2.9669,2.7353,2.9578,153259,0
2014-05-27,2.9669,3.1526,2.8466,3.0504,126160,0
2014-05-28,3.1989,3.2915,2.8837,2.9578,130472,0
2014-05-29,2.9669,3.1804,2.9578,3.0793,153400,0
2014-05-30,3.0504,3.1709,2.9857,3.0321,50663,0
2014-06-02,3.0692,3.1199,2.8856,3.031,23246,0
2014-06-03,3.0134,3.0321,2.8837,2.9857,12862,0
2014-06-04,2.9857,3.0226,2.8372,2.9857,66631,0
2014-06-05,2.9301,3.0031,2.8466,2.902,72065,0
2014-06-06,2.865,2.9669,2.7912,2.893,62838,0
2014-06-09,2.865,2.9392,2.7816,2.8558,40070,0
2014-06-10,2.828,2.9487,2.8094,2.8743,14453,0
2014-06-11,2.9329,2.9329,2.7816,2.8743,30450,0
2014-06-12,2.8743,3.1338,2.7816,3.0692,312422,0
2014-06-13,2.902,2.9578,2.1698,2.2902,733297,0
2014-06-16,2.1419,2.6334,2.1049,2.6241,478853,0
2014-06-17,2.5871,2.6334,2.4292,2.6334,152519,0
2014-06-18,2.6146,2.6146,2.42,2.4292,93826,0
2014-06-19,2.4573,2.587,2.3366,2.4292,60589,0
2014-06-20,2.4107,2.4757,2.3922,2.42,6725,0
2014-06-23,2.4107,2.6241,2.4107,2.5404,59059,0
2014-06-24,2.6425,2.6425,2.3739,2.3828,33502,0
2014-06-25,2.5777,2.6146,2.4107,2.6146,29504,0
2014-06-26,2.6146,2.6146,2.3739,2.3828,35954,0
2014-06-27,2.318,2.3739,2.2437,2.3273,75457,0
2014-06-30,2.318,2.4385,2.1789,2.3739,24379,0
2014-07-01,2.3273,2.4107,2.3273,2.4107,18707,0
2014-07-02,2.4385,2.5592,2.4385,2.4849,53277,0
2014-07-03,2.4663,2.5223,2.3739,2.3739,18076,0
2014-07-07,2.3828,2.4292,2.318,2.3551,11264,0
2014-07-08,2.3366,2.4663,2.2717,2.2717,47419,0
2014-07-09,2.5777,2.7075,2.3366,2.3644,136605,0
2014-07-10,2.4757,2.4757,2.3739,2.4015,29887,0
2014-07-11,2.4107,2.4943,2.4107,2.4943,14422,0
2014-07-14,2.4943,2.4943,2.318,2.4107,12325,0
2014-07-15,2.3922,2.4174,2.318,2.4107,25346,0
2014-07-16,2.4932,2.4932,2.2717,2.3458,43946,0
2014-07-17,2.2902,2.3088,2.1974,2.2254,41619,0
2014-07-18,2.2254,2.3273,2.1789,2.2754,78145,0
2014-07-21,2.2161,2.3088,2.2068,2.2254,19844,0
2014-07-22,2.1974,2.2807,2.1882,2.2346,10620,0
2014-07-23,2.2623,2.2623,2.1974,2.2165,15050,0
2014-07-24,2.2623,2.2994,2.2532,2.2623,15748,0
2014-07-25,2.2901,2.2901,2.2623,2.2623,9268,0
2014-07-28,2.2623,2.42,2.2623,2.3921,20099,0
2014-07-29,2.4107,2.5036,2.3739,2.3739,8381,0
2014-07-30,2.318,2.4943,2.2995,2.3459,6517,0
2014-07-31,2.3181,2.3718,2.318,2.3458,11261,0
2014-08-01,2.3739,2.374,2.2717,2.2717,8979,0
2014-08-04,2.318,2.318,2.2746,2.318,15103,0
2014-08-05,2.3179,2.3179,2.1602,2.2254,51523,0
2014-08-06,2.1882,2.2632,2.04,2.2068,44229,0
2014-08-07,2.2346,2.2437,2.04,2.04,64014,0
2014-08-08,2.2253,2.2253,1.7709,1.8914,113152,0
2014-08-11,1.873,2.0771,1.8079,2.0027,145637,0
2014-08-12,2.0583,2.2717,1.9285,2.2161,20965,0
2014-08-13,2.2068,2.2254,2.04,2.1789,11217,0
2014-08-14,2.1698,2.1974,2.1602,2.1602,8335,0
2014-08-15,2.2161,2.2161,1.9934,2.0862,63832,0
2014-08-18,2.0307,2.0307,1.9007,1.975,39115,0
2014-08-19,1.9658,2.0889,1.9471,2.0678,18405,0
2014-08-20,2.1113,2.2717,2.1113,2.2068,25819,0
2014-08-21,2.2437,2.2902,2.1233,2.2717,28817,0
2014-08-22,2.2161,2.2994,2.2068,2.2902,20570,0
2014-08-25,2.2994,2.3644,2.2994,2.2994,15032,0
2014-08-26,2.3088,2.3644,2.1789,2.2437,13613,0
2014-08-27,2.2346,2.2346,2.1698,2.1882,7257,0
2014-08-28,2.1789,2.2532,2.1602,2.2532,5609,0
2014-08-29,2.1882,2.2437,2.1325,2.1325,14175,0
2014-09-02,2.1419,2.1419,2.0862,2.1141,12791,0
2014-09-03,2.0954,2.1419,2.0862,2.0862,10331,0
2014-09-04,2.0954,2.0954,2.0862,2.0862,6362,0
2014-09-05,2.0027,2.0927,1.9657,2.0121,30145,0
2014-09-08,2.04,2.0771,1.9657,2.0771,7222,0
2014-09-09,2.0247,2.077,1.9934,2.0211,26930,0
2014-09-10,2.0027,2.04,2.0027,2.0307,25405,0
2014-09-11,2.0307,2.0862,1.9844,2.0583,25811,0
2014-09-12,2.0771,2.1882,2.0677,2.1325,34015,0
2014-09-15,2.1602,2.2068,2.0491,2.0862,28660,0
2014-09-16,2.0862,2.1788,2.04,2.0954,16878,0
2014-09-17,2.0211,2.0388,1.9657,2.0027,24454,0
2014-09-18,1.975,2.0677,1.975,2.04,28111,0
2014-09-19,2.0121,2.0307,1.9934,1.9934,21152,0
2014-09-22,2.0307,2.04,2.0027,2.0211,16023,0
2014-09-23,2.0307,2.04,2.0027,2.0121,8625,0
2014-09-24,2.0307,2.0807,2.0027,2.0677,95735,0
2014-09-25,2.0771,2.0771,1.9944,2.0027,7868,0
2014-09-26,1.9934,2.0677,1.9934,2.0491,16715,0
2014-09-29,2.0121,2.0435,1.9657,2.04,10220,0
2014-09-30,2.0211,2.1141,2.0211,2.0908,6167,0
2014-10-01,2.1141,2.1698,1.975,1.9905,42002,0
2014-10-02,1.9844,2.3846,1.9844,1.9934,62809,0
2014-10-03,2.1054,2.1054,1.9934,2.0013,20761,0
2014-10-06,1.9656,2.0402,1.882,1.9469,23790,0
2014-10-07,2.0213,2.0213,1.8165,1.8165,34624,0
2014-10-08,1.8445,1.9934,1.8445,1.9002,25167,0
2014-10-09,1.9469,2.0028,1.8957,1.919,18630,0
2014-10-10,2.0213,2.0309,1.7048,1.7048,24841,0
2014-10-13,1.7232,1.7979,1.5372,1.5649,24864,0
2014-10-14,1.5556,1.6114,1.5466,1.5649,14254,0
2014-10-15,1.5556,1.6442,1.5556,1.593,6110,0
2014-10-16,1.6302,1.6394,1.5556,1.6303,7839,0
2014-10-17,1.6768,1.6768,1.5185,1.5275,65070,0
2014-10-20,1.4811,1.5276,1.4811,1.5276,4831,0
2014-10-21,1.5185,1.5185,1.4811,1.5091,10863,0
2014-10-22,1.5185,1.5276,1.4253,1.4253,10735,0
2014-10-23,1.4253,1.4346,1.3415,1.4346,15516,0
2014-10-24,1.4438,1.5091,1.4253,1.4999,20289,0
2014-10-27,1.4999,1.5372,1.4534,1.4534,15397,0
2014-10-28,1.4627,1.4743,1.3321,1.3507,58110,0
2014-10-29,1.3136,1.3693,1.3041,1.3321,34074,0
2014-10-30,1.3321,1.36,1.3041,1.3041,33063,0
2014-10-31,1.3693,1.3693,1.2949,1.3136,48683,0
2014-11-03,1.3136,1.3321,1.2949,1.2949,50288,0
2014-11-04,1.2949,1.2949,1.2577,1.2854,12141,0
2014-11-05,1.2577,1.3293,1.2577,1.2949,27645,0
2014-11-06,1.2855,1.2855,1.1923,1.2016,52791,0
2014-11-07,1.1552,1.2016,1.0338,1.1178,47895,0
2014-11-10,1.1345,1.2204,1.0338,1.1086,141033,0
2014-11-11,1.2204,1.3971,1.1458,1.1832,394478,0
2014-11-12,1.1923,1.2669,1.1738,1.2111,121031,0
2014-11-13,1.2669,1.2949,1.1832,1.2388,247147,0
2014-11-14,1.2295,1.2577,1.1923,1.2388,495337,0
2014-11-17,1.2669,1.2669,1.1737,1.1832,124964,0
2014-11-18,1.2111,1.2294,1.1832,1.2111,60241,0
2014-11-19,1.2111,1.2669,1.1942,1.2096,67367,0
2014-11-20,1.2204,1.2204,0.9317,0.9502,403918,0
2014-11-21,1.0621,1.0712,0.9595,1.0464,150957,0
2014-11-24,1.0338,1.0621,1.0248,1.0434,96465,0
2014-11-25,1.0528,1.0695,1.0248,1.0338,51640,0
2014-11-26,1.0338,1.0712,1.0338,1.0434,67340,0
2014-11-28,1.0248,1.1182,1.0155,1.1178,47332,0
2014-12-01,1.1178,1.2111,1.1178,1.2016,115813,0
2014-12-02,1.2204,1.2762,1.2016,1.2388,140449,0
2014-12-03,1.2855,1.5091,1.2577,1.4346,328653,0
2014-12-04,1.4253,1.6676,1.4253,1.5444,185406,0
2014-12-05,1.5466,1.7231,1.5466,1.5556,135358,0
2014-12-08,1.5823,1.6676,1.5556,1.5711,102163,0
2014-12-09,1.5372,1.5372,1.3972,1.3972,91459,0
2014-12-10,1.4161,1.4346,1.3693,1.3753,39213,0
2014-12-11,1.3787,1.4681,1.3718,1.4161,11831,0
2014-12-12,1.4161,1.6302,1.3693,1.5372,43182,0
2014-12-15,1.6489,1.6489,1.5372,1.5372,45023,0
2014-12-16,1.5556,1.5556,1.4627,1.4718,14091,0
2014-12-17,1.4718,1.4902,1.4534,1.4627,10875,0
2014-12-18,1.4627,1.4627,1.3041,1.3507,84008,0
2014-12-19,1.3507,1.3881,1.3228,1.3881,20388,0
2014-12-22,1.4439,1.4717,1.4114,1.4534,16292,0
2014-12-23,1.4534,1.8537,1.4534,1.7699,147534,0
2014-12-24,1.8445,1.9097,1.5838,1.863,205749,0
2014-12-26,1.9097,2.2822,1.9097,2.1984,201845,0
2014-12-29,2.422,3.1598,2.3755,2.6597,675578,0
2014-12-30,2.6827,2.981,2.5896,2.7482,371047,0
2014-12-31,2.7759,2.8877,2.5151,2.5896,183233,0
2015-01-02,2.655,2.655,2.5151,2.5523,63586,0
2015-01-05,2.655,2.655,2.2478,2.4599,206560,0
2015-01-06,2.4035,2.4035,2.1426,2.2078,106930,0
2015-01-07,2.2171,2.2916,2.1427,2.2636,82601,0
2015-01-08,2.2636,2.2636,2.1892,2.2612,57720,0
2015-01-09,2.2731,2.2822,2.2078,2.2426,21366,0
2015-01-12,2.2916,2.3195,2.1892,2.301,65276,0
2015-01-13,2.301,2.4974,2.2168,2.4601,55580,0
2015-01-14,2.4225,2.6189,2.2985,2.5908,66415,0
2015-01-15,2.6283,2.778,2.5908,2.6958,74815,0
2015-01-16,2.6938,2.7124,2.4786,2.6002,79608,0
2015-01-20,2.6471,2.6941,2.4406,2.4782,83820,0
2015-01-21,2.4782,2.4782,2.3524,2.4219,64940,0
2015-01-22,2.4219,2.5345,2.3937,2.5156,51228,0
2015-01-23,2.525,2.5345,2.4406,2.5156,26161,0
2015-01-26,2.4406,2.572,2.4311,2.4688,51378,0
2015-01-27,2.3937,2.5908,2.3937,2.4597,23936,0
2015-01-28,2.4596,2.572,2.4406,2.5111,13505,0
2015-01-29,2.4406,2.4688,2.4406,2.4688,21860,0
2015-01-30,2.4406,2.4596,2.4125,2.4125,54677,0
2015-02-02,2.3563,2.4219,2.252,2.4219,49349,0
2015-02-03,2.4219,2.5156,2.3751,2.4782,14064,0
2015-02-04,2.5251,2.7975,2.5063,2.7975,236719,0
2015-02-05,2.8631,3.0507,2.6818,2.7504,651058,0
2015-02-06,2.91,3.0037,2.7598,2.9381,356784,0
2015-02-09,3.0601,3.0883,2.8067,3.0037,264763,0
2015-02-10,3.0322,3.0322,2.7691,2.7975,140597,0
2015-02-11,3.5204,3.5295,2.7691,2.7975,699778,0
2015-02-12,2.8631,2.8631,2.2998,2.3409,569433,0
2015-02-13,2.3138,2.3138,2.1121,2.2717,317938,0
2015-02-17,2.1872,2.2998,2.1685,2.2153,73654,0
2015-02-18,2.2249,2.328,2.2249,2.2341,42200,0
2015-02-19,2.2622,2.328,2.253,2.2622,30996,0
2015-02-20,2.2341,2.4219,2.2341,2.3562,66659,0
2015-02-23,2.3751,2.6752,2.2998,2.4876,87419,0
2015-02-24,2.6878,2.7223,2.5347,2.5721,75110,0
2015-02-25,2.5721,2.6284,2.4688,2.4782,51730,0
2015-02-26,2.4501,2.4596,2.3655,2.3937,25408,0
2015-02-27,2.3937,2.4782,2.3937,2.4688,14154,0
2015-03-02,2.3842,2.4596,2.3562,2.4219,100991,0
2015-03-03,2.3842,2.4031,2.3751,2.3937,33238,0
2015-03-04,2.4311,2.4311,2.3937,2.4219,20773,0
2015-03-05,2.4219,2.4311,2.3842,2.3937,18003,0
2015-03-06,2.3937,2.4125,2.3655,2.3655,23862,0
2015-03-09,2.3655,2.6567,2.3655,2.5721,54011,0
2015-03-10,2.4782,2.6002,2.4596,2.497,84478,0
2015-03-11,2.4782,2.5251,2.3562,2.3937,89272,0
2015-03-12,2.4031,2.4031,2.1685,2.2809,170766,0
2015-03-13,2.3186,2.3562,2.253,2.2809,23649,0
2015-03-16,2.253,2.3937,2.2153,2.3751,28549,0
2015-03-17,2.3751,2.4688,2.3375,2.3375,23009,0
2015-03-18,2.3375,2.3751,2.2998,2.3092,18003,0
2015-03-19,2.2809,2.3562,2.253,2.2622,12037,0
2015-03-20,2.2809,2.3467,2.206,2.2622,47511,0
2015-03-23,2.2622,2.2905,2.2341,2.2717,16085,0
2015-03-24,2.3186,2.3186,2.206,2.2153,25672,0
2015-03-25,2.0652,2.1685,1.8868,1.9901,219237,0
2015-03-26,1.9057,2.0089,1.9057,2.0089,21518,0
2015-03-27,1.9619,1.9901,1.9431,1.9619,24182,0
2015-03-30,1.915,1.9244,1.5583,1.7555,199529,0
2015-03-31,1.6428,1.9057,1.6428,1.8868,52565,0
2015-04-01,1.8775,1.8868,1.7741,1.8868,45062,0
2015-04-02,1.8304,1.9808,1.8304,1.9808,17149,0
2015-04-06,1.9713,2.2153,1.9713,2.0183,26206,0
2015-04-07,1.9713,2.0371,1.8211,1.8211,23014,0
2015-04-08,1.9057,2.0371,1.8304,1.8868,42079,0
2015-04-09,1.9421,1.9428,1.8304,1.8775,33782,0
2015-04-10,1.8399,1.9713,1.7366,1.7366,116970,0
2015-04-13,1.8493,2.1027,1.8211,1.915,124746,0
2015-04-14,1.9057,1.9619,1.8211,1.8868,38562,0
2015-04-15,1.8785,1.9891,1.8775,1.9057,4637,0
2015-04-16,1.8586,1.8813,1.8304,1.8399,6201,0
2015-04-17,1.8304,1.9057,1.8304,1.8775,38991,0
2015-04-20,1.8775,1.9337,1.8775,1.9057,6838,0
2015-04-21,1.915,1.9244,1.8586,1.8775,11196,0
2015-04-22,1.8775,1.915,1.7366,1.7648,82647,0
2015-04-23,1.6896,1.8681,1.5867,1.8211,28763,0
2015-04-24,1.7741,1.8023,1.7461,1.7648,12676,0
2015-04-27,1.8211,1.8399,1.7741,1.8023,7990,0
2015-04-28,1.8023,1.8493,1.7271,1.7648,6817,0
2015-04-29,1.7461,1.7836,1.6896,1.7648,13740,0
2015-04-30,1.7648,2.1027,1.7271,1.9901,179715,0
2015-05-01,2.0371,2.0371,1.8868,1.9808,18111,0
2015-05-04,1.9337,2.0183,1.8304,1.8493,64876,0
2015-05-05,1.8775,1.8775,1.8304,1.8493,34409,0
2015-05-06,1.8775,1.9244,1.8399,1.8399,72849,0
2015-05-07,1.8775,1.8775,1.7366,1.7366,105609,0
2015-05-08,1.7555,1.7741,1.6522,1.6896,179502,0
2015-05-11,1.6896,1.793,1.6896,1.7366,21518,0
2015-05-12,1.9337,1.9337,1.5958,1.6335,48666,0
2015-05-13,1.6428,1.6896,1.6428,1.6428,9588,0
2015-05-14,1.6803,1.6896,1.6428,1.6614,30999,0
2015-05-15,1.6896,1.7836,1.6335,1.6522,30513,0
2015-05-18,1.6803,1.8023,1.6614,1.7084,84169,0
2015-05-19,1.6614,1.671,1.6614,1.671,6499,0
2015-05-20,1.699,1.699,1.6428,1.6522,8414,0
2015-05-21,1.6428,1.6428,1.6428,1.6428,7350,0
2015-05-22,1.6238,1.6428,1.6145,1.6238,9162,0
2015-05-26,1.6238,1.6428,1.5958,1.5958,20480,0
2015-05-27,1.5958,1.6238,1.5867,1.5958,5006,0
2015-05-28,1.5958,1.6428,1.5958,1.6052,5687,0
2015-05-29,1.6335,1.7648,1.5958,1.7271,16407,0
2015-06-01,1.7648,1.7648,1.6751,1.6751,1750,0
2015-06-02,1.701,1.7311,1.6896,1.6896,803,0
2015-06-03,1.6896,1.6896,1.671,1.671,532,0
2015-06-04,1.6428,1.6428,1.5958,1.6052,7668,0
2015-06-05,1.5958,1.6145,1.5769,1.6052,4368,0
2015-06-08,1.6896,1.6896,1.6428,1.6522,7776,0
2015-06-09,1.717,1.7366,1.6361,1.671,3978,0
2015-06-10,1.6428,1.6895,1.6238,1.6803,10792,0
2015-06-11,1.6426,1.699,1.6426,1.699,3402,0
2015-06-12,1.6897,1.7369,1.671,1.6991,57732,0
2015-06-15,1.6803,1.7465,1.6803,1.7465,14724,0
2015-06-16,1.7558,1.8596,1.6991,1.7465,23305,0
2015-06-17,1.7653,1.8973,1.6333,1.6426,41844,0
2015-06-18,1.8408,1.8408,1.6333,1.671,52120,0
2015-06-19,1.7181,1.7653,1.6048,1.6141,55297,0
2015-06-22,1.803,1.803,1.6048,1.6426,17055,0
2015-06-23,1.6048,1.8124,1.5861,1.652,18764,0
2015-06-24,1.6426,1.652,1.6141,1.652,42268,0
2015-06-25,1.652,1.652,1.6141,1.6141,7098,0
2015-06-26,1.7465,1.7653,1.6897,1.6897,14090,0
2015-06-29,1.6333,1.652,1.6048,1.6048,16527,0
2015-06-30,1.6803,1.6803,1.5953,1.6235,7337,0
2015-07-01,1.6235,1.652,1.6235,1.652,2331,0
2015-07-06,1.6803,1.6803,1.5105,1.5576,19810,0
2015-07-07,1.5386,1.6048,1.5197,1.6048,8581,0
2015-07-08,1.6048,1.6048,1.4538,1.4538,15361,0
2015-07-09,1.4161,1.6048,1.4161,1.5484,6462,0
2015-07-10,1.5105,1.5484,1.5105,1.5484,23094,0
2015-07-13,1.5861,1.5861,1.5764,1.5861,5192,0
2015-07-14,1.6048,1.6048,1.5011,1.5861,9821,0
2015-07-15,1.6048,1.6048,1.5197,1.5292,3465,0
2015-07-16,1.5861,1.5861,1.5669,1.5669,2966,0
2015-07-20,1.5669,1.5953,1.5386,1.5386,13242,0
2015-07-21,1.5484,1.5484,1.4913,1.5105,13454,0
2015-07-22,1.4913,1.5105,1.4726,1.4913,9109,0
2015-07-24,1.4726,1.482,1.3782,1.3877,8474,0
2015-07-27,1.3782,1.3782,1.3028,1.3687,20021,0
2015-07-28,1.482,1.482,1.4726,1.482,1060,0
2015-07-29,1.4538,1.4538,1.331,1.331,1908,0
2015-07-30,1.4064,1.4161,1.4064,1.4161,529,0
2015-07-31,1.4161,1.4161,1.4161,1.4161,4448,0
2015-08-03,1.3877,1.4161,1.1799,1.2556,6366,0
2015-08-04,1.3592,1.3877,1.3122,1.3122,2225,0
2015-08-05,1.2742,1.2742,1.2365,1.2365,10594,0
2015-08-06,1.2084,1.3027,1.2084,1.3027,1790,0
2015-08-07,1.3215,1.3215,1.2838,1.2838,1482,0
2015-08-10,1.2649,1.5105,1.1989,1.3215,18115,0
2015-08-11,1.3214,1.3214,1.2423,1.2423,1101,0
2015-08-12,1.1894,1.2649,1.1139,1.2556,13029,0
2015-08-13,1.1327,1.2272,1.1139,1.1894,5720,0
2015-08-14,1.1139,1.2272,1.1139,1.1799,14832,0
2015-08-17,1.1894,1.2462,1.1139,1.1235,21399,0
2015-08-18,1.1327,1.1799,1.1327,1.1705,16527,0
2015-08-19,1.1327,1.2365,1.1327,1.2084,7945,0
2015-08-20,1.1894,1.2365,1.1327,1.1327,28179,0
2015-08-21,1.1705,1.1705,1.1139,1.1139,30510,0
2015-08-24,1.0856,1.2084,0.9629,1.1236,14702,0
2015-08-25,1.0571,1.2365,1.0101,1.1421,2225,0
2015-08-26,1.1612,1.1705,1.1327,1.1327,8051,0
2015-08-27,1.1139,1.1139,1.1139,1.1139,742,0
2015-08-28,1.0856,1.0856,1.0384,1.0667,50422,0
2015-08-31,1.0101,1.1139,1.0006,1.0762,26164,0
2015-09-02,1.1139,1.1705,1.1139,1.1705,13877,0
2015-09-03,1.1139,1.1612,1.0856,1.1421,3602,0
2015-09-04,1.1612,1.397,1.1612,1.2462,19492,0
2015-09-08,1.2365,1.3687,1.2272,1.3122,17161,0
2015-09-09,1.397,1.4633,1.3028,1.3028,15573,0
2015-09-10,1.3592,1.6426,1.3592,1.6235,36463,0
2015-09-11,1.6235,1.6333,1.482,1.5386,22141,0
2015-09-14,1.5386,1.6141,1.5197,1.5576,13666,0
2015-09-15,1.5292,1.6141,1.5292,1.6048,7840,0
2015-09-16,1.5669,1.5861,1.5484,1.5861,2861,0
2015-09-17,1.6048,1.6333,1.4255,1.5021,9237,0
2015-09-18,1.6048,1.6048,1.4913,1.4913,5402,0
2015-09-21,1.5953,1.6141,1.5105,1.5105,2331,0
2015-09-22,1.6141,1.6141,1.5197,1.5484,1800,0
2015-09-23,1.6235,1.6235,1.5484,1.5484,1482,0
2015-09-24,1.5953,1.5953,1.4443,1.4914,33106,0
2015-09-25,1.5105,1.5105,1.4161,1.4161,26379,0
2015-09-28,1.4726,1.6709,1.4443,1.5106,35369,0
2015-09-29,1.5576,1.5576,1.5484,1.5576,3284,0
2015-09-30,1.5484,1.5576,1.5105,1.5292,4238,0
2015-10-01,1.5386,1.5764,1.5386,1.5576,3496,0
2015-10-02,1.6235,1.6235,1.5386,1.5386,529,0
2015-10-05,1.5387,1.5387,1.5105,1.5105,14514,0
2015-10-06,1.4538,1.4538,1.4443,1.4443,1694,0
2015-10-07,1.4538,1.5105,1.4443,1.501,41844,0
2015-10-08,1.4726,1.5105,1.4726,1.5105,24682,0
2015-10-09,1.4913,1.5105,1.4913,1.4913,7840,0
2015-10-12,1.5197,1.5197,1.4538,1.4538,11821,0
2015-10-15,1.4634,1.4916,1.4442,1.4916,12104,0
2015-10-16,1.4822,1.5297,1.4727,1.5202,8527,0
2015-10-19,1.5392,1.5392,1.4442,1.5013,35152,0
2015-10-20,1.4727,1.5202,1.4718,1.5201,33783,0
2015-10-21,1.5676,1.5676,1.5676,1.5676,6315,0
2015-10-22,1.6058,1.6058,1.549,1.549,5579,0
2015-10-23,1.6246,1.6439,1.4727,1.6152,57148,0
2015-10-26,1.5583,1.6152,1.5583,1.6152,9262,0
2015-10-27,1.6152,1.6152,1.5963,1.6152,16525,0
2015-10-28,1.5963,1.6246,1.5963,1.6058,12313,0
2015-10-29,1.6152,1.6152,1.5869,1.6152,7157,0
2015-10-30,1.5869,1.6152,1.5869,1.6152,18944,0
2015-11-02,1.5202,1.5202,1.4442,1.5109,5403,0
2015-11-03,1.5676,1.5676,1.5202,1.5202,23050,0
2015-11-04,1.5583,1.5724,1.5201,1.5202,4507,0
2015-11-06,1.5202,1.5202,1.5013,1.5013,1683,0
2015-11-09,1.5225,1.5225,1.4157,1.4157,32630,0
2015-11-10,1.3681,1.3681,1.1306,1.1781,45782,0
2015-11-11,1.1877,1.4061,1.1877,1.3398,36414,0
2015-11-12,1.3588,1.3777,1.2636,1.3492,23155,0
2015-11-13,1.3112,1.6152,1.2256,1.5202,15049,0
2015-11-16,1.5676,1.6152,1.4442,1.5869,16103,0
2015-11-17,1.5297,1.5297,1.4916,1.5202,23785,0
2015-11-18,1.5202,1.5202,1.4253,1.5202,51781,0
2015-11-19,1.4347,1.5202,1.2827,1.3681,46518,0
2015-11-20,1.4727,1.4727,1.4061,1.4253,526,0
2015-11-23,1.4158,1.4158,1.4061,1.4061,316,0
2015-11-24,1.3207,1.3966,1.273,1.3492,11473,0
2015-11-27,1.4158,1.4158,1.3302,1.3588,2105,0
2015-11-30,1.3966,1.3966,1.2351,1.2351,22102,0
2015-12-01,1.2827,1.3301,1.1306,1.3301,23726,0
2015-12-02,1.273,1.3302,1.1021,1.1972,75333,0
2015-12-03,1.3206,1.3287,1.3206,1.3287,1468,0
2015-12-04,1.3018,1.3112,1.3018,1.3112,5051,0
2015-12-07,1.3207,1.3302,1.2067,1.2543,33364,0
2015-12-08,1.2543,1.3018,1.2543,1.273,4517,0
2015-12-09,1.2256,1.2636,1.2067,1.2067,4314,0
2015-12-10,1.2163,1.2163,1.2163,1.2163,316,0
2015-12-11,1.2067,1.2067,1.2067,1.2067,2948,0
2015-12-14,1.2164,1.2164,1.2164,1.2164,1128,0
2015-12-15,1.2543,1.2543,1.2543,1.2543,105,0
2015-12-17,1.2351,1.2543,1.2163,1.2543,5472,0
2015-12-18,1.2351,1.2543,1.2163,1.2543,1789,0
2015-12-21,1.2636,1.2827,1.2636,1.2827,14735,0
2015-12-22,1.2827,1.293,1.2588,1.293,2890,0
2015-12-23,1.2922,1.3302,1.2922,1.3302,4736,0
2015-12-28,1.3207,1.5582,1.2351,1.4538,62714,0
2015-12-29,1.2827,1.5043,1.2827,1.4634,3520,0
2015-12-30,1.3946,1.4061,1.2827,1.2922,9790,0
2015-12-31,1.3565,1.3588,1.2832,1.3302,6104,0
2016-01-04,1.2817,1.2922,1.2817,1.2922,898,0
2016-01-05,1.3298,1.3777,1.3298,1.3398,10208,0
2016-01-06,1.3872,1.3872,1.3443,1.3492,3115,0
2016-01-07,1.3492,1.3493,1.2731,1.3485,2830,0
2016-01-08,1.3492,1.3777,1.3492,1.3777,15040,0
2016-01-11,1.3492,1.3872,1.3284,1.3284,7602,0
2016-01-12,1.3302,1.384,1.3207,1.384,5420,0
2016-01-13,1.3388,1.3388,1.2741,1.2827,1736,0
2016-01-14,1.2827,1.2827,1.273,1.273,526,0
2016-01-15,1.2449,1.2449,1.2331,1.235,29124,0
2016-01-19,1.2163,1.2351,1.2067,1.2163,7157,0
2016-01-20,1.2067,1.2067,1.1972,1.1972,7230,0
2016-01-21,1.1972,1.2067,1.1781,1.1781,18936,0
2016-01-22,1.1877,1.1972,1.1877,1.1972,213,0
2016-01-26,1.2163,1.2163,1.1497,1.1497,11578,0
2016-01-29,1.2163,1.2351,1.2163,1.2256,6923,0
2016-02-01,1.2351,1.2722,1.235,1.2379,24713,0
2016-02-02,1.2351,1.2827,1.2351,1.2351,16860,0
2016-02-03,1.2826,1.2826,1.2817,1.2817,1158,0
2016-02-04,1.2827,1.2827,1.2722,1.2729,5129,0
2016-02-05,1.2827,1.2827,1.2351,1.2351,9631,0
2016-02-08,1.2351,1.2543,1.2351,1.2485,16673,0
2016-02-09,1.2351,1.2448,1.2351,1.2448,1560,0
2016-02-10,1.2448,1.2448,1.2351,1.2351,31889,0
2016-02-11,1.2067,1.4822,1.1686,1.4158,96986,0
2016-02-12,1.4089,1.4283,1.3872,1.3971,12193,0
2016-02-16,1.4252,1.4252,1.4252,1.4252,418,0
2016-02-18,1.3872,1.3872,1.2827,1.2827,421,0
2016-02-22,1.3398,1.3398,1.2922,1.2922,713,0
2016-02-23,1.2827,1.2827,1.273,1.273,1583,0
2016-02-24,1.3297,1.3297,1.3236,1.3236,353,0
2016-02-25,1.3777,1.3777,1.273,1.273,4052,0
2016-02-26,1.3413,1.3413,1.273,1.273,1053,0
2016-02-29,1.2922,1.3681,1.2922,1.3681,3369,0
2016-03-01,1.3301,1.3302,1.3112,1.3113,7894,0
2016-03-02,1.3492,1.3492,1.3492,1.3492,202,0
2016-03-03,1.2923,1.3179,1.2923,1.298,8399,0
2016-03-04,1.296,1.3151,1.2922,1.2923,1398,0
2016-03-07,1.3303,1.3303,1.2922,1.2922,11878,0
2016-03-10,1.2922,1.2922,1.2731,1.2921,2707,0
2016-03-11,1.3301,1.3301,1.3301,1.3301,115,0
2016-03-14,1.3302,1.3302,1.3302,1.3302,1636,0
2016-03-16,1.273,1.273,1.2163,1.2235,8235,0
2016-03-17,1.2164,1.2164,1.2164,1.2164,5263,0
2016-03-18,1.2163,1.2163,1.1401,1.1781,13369,0
2016-03-21,1.0737,1.2524,1.0737,1.2524,1781,0
2016-03-22,1.1765,1.1765,1.1765,1.1765,355,0
2016-03-28,1.2448,1.2448,1.2351,1.2351,14454,0
2016-03-30,1.2351,1.331,1.2065,1.2065,55840,0
2016-03-31,1.1873,1.2045,1.1873,1.2045,596,0
2016-04-01,1.2449,1.2638,1.2449,1.2449,49547,0
2016-04-04,1.2449,1.262,1.1969,1.262,3864,0
2016-04-05,1.331,1.331,1.2928,1.2928,522,0
2016-04-06,1.2255,1.2449,1.2255,1.2449,57016,0
2016-04-07,1.2449,1.2545,1.2449,1.2449,26108,0
2016-04-08,1.1969,1.2564,1.1969,1.2065,58887,0
2016-04-11,1.2065,1.2351,1.1873,1.2351,12704,0
2016-04-12,1.2399,1.3023,1.2399,1.3023,24439,0
2016-04-13,1.2564,1.2931,1.2449,1.2449,24691,0
2016-04-14,1.1873,1.2449,1.1873,1.2449,6266,0
2016-04-15,1.2545,1.4268,1.2449,1.4144,116329,0
2016-04-18,1.3979,1.398,1.2161,1.2409,24581,0
2016-04-19,1.2733,1.283,1.2351,1.2449,62663,0
2016-04-20,1.2733,1.2865,1.2351,1.2733,32768,0
2016-04-21,1.2387,1.2733,1.2351,1.2638,2717,0
2016-04-22,1.2274,1.2733,1.2255,1.2449,5010,0
2016-04-25,1.2545,1.2545,1.2545,1.2545,2257,0
2016-04-26,1.2449,1.2544,1.2449,1.245,7985,0
2016-04-27,1.2449,1.2554,1.1969,1.2255,72050,0
2016-04-28,1.2161,1.2638,1.2161,1.2545,1611,0
2016-04-29,1.2637,1.2637,1.2351,1.2449,2201,0
2016-05-02,1.2927,1.2927,1.1969,1.2449,11751,0
2016-05-03,1.2463,1.2829,1.2449,1.2808,32345,0
2016-05-04,1.2449,1.2449,1.2449,1.2449,155,0
2016-05-05,1.2463,1.2463,1.1681,1.1681,139773,0
2016-05-06,1.1681,1.1682,1.1491,1.1491,85115,0
2016-05-09,1.1873,1.2115,1.1777,1.2115,5327,0
2016-05-10,1.1204,1.2066,1.1204,1.2065,27415,0
2016-05-11,1.2257,1.2257,1.2065,1.2162,10935,0
2016-05-12,1.2739,1.3512,1.2065,1.2065,106037,0
2016-05-13,1.2065,1.2162,1.2065,1.2081,6997,0
2016-05-16,1.2163,1.2738,1.2162,1.2257,8348,0
2016-05-17,1.2265,1.2265,1.2162,1.2162,1762,0
2016-05-18,1.2162,1.2182,1.2065,1.2065,601,0
2016-05-19,1.2257,1.2549,1.2142,1.2162,3235,0
2016-05-20,1.2549,1.2549,1.2064,1.2064,861,0
2016-05-23,1.2065,1.2162,1.2065,1.2162,1130,0
2016-05-24,1.2628,1.2628,1.2394,1.2394,697,0
2016-05-25,1.2758,1.2758,1.2163,1.2163,6180,0
2016-05-26,1.2162,1.2304,1.2162,1.2162,5499,0
2016-05-27,1.2163,1.2163,1.2163,1.2163,113,0
2016-05-31,1.2178,1.2258,1.2178,1.2258,719,0
2016-06-01,1.2064,1.2211,1.2064,1.2211,436,0
2016-06-02,1.2064,1.2064,1.1966,1.2064,10335,0
2016-06-03,1.1675,1.1762,1.1675,1.1762,864,0
2016-06-06,1.2162,1.2551,1.2038,1.2551,23328,0
2016-06-07,1.1869,1.2124,1.1772,1.2124,9252,0
2016-06-08,1.2284,1.3037,1.2114,1.2647,35309,0
2016-06-09,1.1772,1.2162,1.1772,1.2162,930,0
2016-06-13,1.2126,1.2126,1.1772,1.1772,7705,0
2016-06-14,1.1865,1.2,1.1865,1.1966,4005,0
2016-06-15,1.2162,1.2163,1.2162,1.2163,502,0
2016-06-16,1.2162,1.2162,1.1578,1.1578,5282,0
2016-06-22,1.1675,1.1966,1.1675,1.1675,1698,0
2016-06-23,1.1869,1.1869,1.1869,1.1869,102,0
2016-06-24,1.1675,1.1784,1.0897,1.0992,7527,0
2016-06-27,1.0897,1.0897,1.0897,1.0897,822,0
2016-06-28,1.1868,1.1869,1.1772,1.1772,514,0
2016-06-29,1.1965,1.1965,1.1965,1.1965,103,0
2016-07-01,1.0916,1.1757,1.0916,1.1757,1543,0
2016-07-05,1.1675,1.1675,1.1675,1.1675,205,0
2016-07-06,1.1578,1.1578,1.1578,1.1578,102,0
2016-07-07,1.0622,1.1473,1.0622,1.1473,1650,0
2016-07-08,1.1383,1.1383,1.1363,1.1363,2464,0
2016-07-11,1.1091,1.1189,1.1091,1.1189,10485,0
2016-07-12,1.0605,1.0605,0.9686,1.0605,71980,0
2016-07-13,1.0605,1.0605,1.0605,1.0605,159,0
2016-07-14,0.9827,1.0272,0.9827,1.0134,10267,0
2016-07-15,1.0118,1.0118,1.0118,1.0118,411,0
2016-07-18,0.9827,1.1675,0.9827,1.1091,97171,0
2016-07-19,1.1189,1.1194,0.9729,1.079,30203,0
2016-07-20,1.079,1.079,1.079,1.079,411,0
2016-07-21,1.0799,1.1675,1.0799,1.1002,32297,0
2016-07-22,1.0703,1.1578,1.0215,1.0215,31323,0
2016-07-25,1.0215,1.1383,1.0215,1.1042,7255,0
2016-07-26,1.1189,1.148,1.0799,1.1383,5514,0
2016-07-27,1.1594,1.2266,1.0696,1.207,32199,0
2016-07-28,1.2059,1.2266,1.1481,1.1678,15693,0
2016-07-29,1.2169,1.2561,1.0893,1.2266,148518,0
2016-08-01,1.2364,1.2364,1.1803,1.2169,5049,0
2016-08-02,1.1481,2.2864,1.1481,1.2742,856067,0
2016-08-03,1.3051,1.3051,1.1383,1.148,222408,0
2016-08-04,1.1481,1.2069,1.0989,1.1203,48145,0
2016-08-05,1.1599,1.2778,1.0989,1.1285,314277,0
2016-08-08,1.1873,1.1873,1.0795,1.1088,15057,0
2016-08-09,1.1481,1.1775,1.1088,1.1187,36554,0
2016-08-10,1.1088,1.1285,1.0989,1.0989,29769,0
2016-08-11,1.0304,1.1481,1.0304,1.0598,59610,0
2016-08-12,1.0893,1.1383,1.0599,1.0893,28043,0
2016-08-15,1.0696,1.1285,1.0696,1.1088,12626,0
2016-08-16,1.1284,1.1285,1.0696,1.0696,10160,0
2016-08-17,1.0989,1.0989,1.05,1.0795,11210,0
2016-08-18,1.1148,1.1285,1.0598,1.0848,5439,0
2016-08-19,1.0989,1.1187,1.0882,1.0894,6237,0
2016-08-22,1.0989,1.1284,1.0989,1.1187,3670,0
2016-08-23,1.1186,1.1285,1.0401,1.0598,25009,0
2016-08-24,1.0989,1.158,1.0795,1.1187,66988,0
2016-08-25,1.0697,1.1678,1.0697,1.1383,48292,0
2016-08-26,1.158,1.158,1.0893,1.1187,13384,0
2016-08-29,1.1239,1.1239,1.0795,1.0893,15908,0
2016-08-30,1.1251,1.1285,1.0893,1.0893,6440,0
2016-08-31,1.0795,1.1187,1.0795,1.1187,11312,0
2016-09-01,1.0795,1.0912,1.0795,1.0795,7548,0
2016-09-02,1.1166,1.1187,1.0913,1.0989,2660,0
2016-09-06,1.0795,1.0796,1.0696,1.0795,10731,0
2016-09-07,1.0598,1.0608,1.0598,1.0598,1224,0
2016-09-08,1.0893,1.1285,1.0598,1.1285,47023,0
2016-09-09,1.0989,1.1285,1.0796,1.1285,29164,0
2016-09-12,1.1094,1.1285,1.0989,1.1285,4199,0
2016-09-13,1.0989,1.2657,1.0795,1.1634,115237,0
2016-09-14,1.1088,1.1481,1.0795,1.0989,34601,0
2016-09-15,1.1217,1.1217,1.0989,1.0989,7948,0
2016-09-16,1.0989,1.1148,1.0989,1.1148,2548,0
2016-09-19,1.1,1.1678,1.0893,1.1285,15014,0
2016-09-20,1.1285,1.1766,1.1088,1.1481,18555,0
2016-09-21,1.1089,1.1358,1.1088,1.1285,1355,0
2016-09-22,1.1717,1.1717,1.0795,1.0795,124831,0
2016-09-23,1.0696,1.0804,1.0401,1.0401,184218,0
2016-09-26,1.0304,1.0989,1.0304,1.0989,10259,0
2016-09-27,1.0989,1.0989,1.0598,1.0599,9311,0
2016-09-28,1.0696,1.0988,1.0305,1.0598,43036,0
2016-09-29,1.0696,1.0883,1.0598,1.0696,16389,0
2016-09-30,1.0598,1.0598,1.0598,1.0598,2139,0
2016-10-03,1.0696,1.0745,1.0598,1.0598,6533,0
2016-10-04,1.0696,1.0794,1.05,1.0598,6754,0
2016-10-05,1.0598,1.0892,1.0598,1.0598,47539,0
2016-10-06,1.0304,1.0481,1.0108,1.0401,8366,0
2016-10-07,1.0391,1.0638,1.0391,1.0598,10345,0
2016-10-10,1.0401,1.0588,1.0401,1.0588,409,0
2016-10-11,1.0696,1.0696,1.0401,1.0441,26167,0
2016-10-12,1.0401,1.0473,0.9617,0.9617,152199,0
2016-10-13,1.0029,1.0029,0.9617,0.9617,118213,0
2016-10-14,1.0119,1.0119,0.8278,0.8733,26942,0
2016-10-17,0.8342,0.9744,0.8243,0.8733,52544,0
2016-10-18,0.8757,0.8757,0.8636,0.8733,16515,0
2016-10-19,0.8679,0.942,0.8636,0.9126,48024,0
2016-10-20,0.9126,0.9767,0.8636,0.917,55284,0
2016-10-21,0.9812,0.9812,0.8636,0.9027,123472,0
2016-10-24,0.9479,0.9479,0.8733,0.8733,7252,0
2016-10-25,0.8537,1.0304,0.8342,0.8733,246055,0
2016-10-26,0.8733,0.9715,0.8439,0.8684,35743,0
2016-10-27,0.9231,0.9705,0.8547,0.8854,87988,0
2016-10-28,0.933,0.933,0.8734,0.9131,99023,0
2016-10-31,0.933,0.933,0.8834,0.8834,58459,0
2016-11-01,0.9479,0.9479,0.8982,0.9031,43721,0
2016-11-02,0.8932,0.933,0.8535,0.8535,120843,0
2016-11-03,0.9131,0.9231,0.8635,0.8635,10985,0
2016-11-04,0.932,0.9905,0.9027,0.9131,84767,0
2016-11-07,0.9894,0.9894,0.8834,0.933,165859,0
2016-11-08,0.9924,0.9924,0.9051,0.9128,113025,0
2016-11-09,0.8932,0.933,0.8834,0.9329,132818,0
2016-11-10,0.9528,0.9925,0.9528,0.9925,278962,0
2016-11-11,0.9925,1.1513,0.9915,1.1314,422511,0
2016-11-14,1.1602,1.1613,1.0818,1.1144,353244,0
2016-11-15,1.1413,1.2109,1.0918,1.1413,312122,0
2016-11-16,1.1413,1.3498,1.1413,1.3238,438970,0
2016-11-17,1.32,1.4391,1.32,1.3597,507344,0
2016-11-18,1.3399,1.3696,1.1964,1.3299,214726,0
2016-11-21,1.32,1.4094,1.2903,1.3399,612881,0
2016-11-22,1.3399,1.5681,1.3399,1.4788,657141,0
2016-11-23,1.5087,1.7369,1.4391,1.459,760356,0
2016-11-25,1.4888,1.6277,1.459,1.5484,523561,0
2016-11-28,1.5781,1.6275,1.4788,1.4888,363878,0
2016-11-29,1.4988,1.5484,1.4788,1.4865,163065,0
2016-11-30,1.4788,1.4888,1.3498,1.3895,241884,0
2016-12-01,1.3597,1.5384,1.3597,1.459,213456,0
2016-12-02,1.4491,1.5209,1.3895,1.439,147552,0
2016-12-05,1.4193,1.4689,1.3597,1.3796,183167,0
2016-12-06,1.3796,1.3994,1.3399,1.3399,113270,0
2016-12-07,1.3498,1.459,1.32,1.3299,313905,0
2016-12-08,1.3399,1.4094,1.32,1.3299,143540,0
2016-12-09,1.3399,1.3597,1.32,1.341,75440,0
2016-12-12,1.3696,1.3696,1.2903,1.2903,306332,0
2016-12-13,1.3399,1.3796,1.306,1.3399,196709,0
2016-12-14,1.3597,1.5284,1.32,1.3597,382934,0
2016-12-15,1.3696,1.3696,1.3101,1.32,61116,0
2016-12-16,1.3399,1.3696,1.2903,1.3696,137326,0
2016-12-19,1.3696,1.3696,1.3002,1.3002,90437,0
2016-12-20,1.3298,1.4291,1.3201,1.3557,86630,0
2016-12-21,1.3696,1.4291,1.3399,1.3498,184648,0
2016-12-22,1.3639,1.3895,1.3498,1.3895,59881,0
2016-12-23,1.3796,1.4267,1.3498,1.3983,94106,0
2016-12-27,1.3895,1.5185,1.3696,1.5185,170348,0
2016-12-28,1.5185,1.5284,1.4591,1.5185,163340,0
2016-12-29,1.4888,1.7469,1.4888,1.6277,871489,0
2016-12-30,1.6574,1.7369,1.6178,1.7269,857181,0
2017-01-03,1.7171,1.8362,1.6872,1.8362,317708,0
2017-01-04,1.8362,1.8999,1.8063,1.8163,193225,0
2017-01-05,1.8262,1.9156,1.6872,1.6972,457305,0
2017-01-06,1.7171,1.7965,1.6277,1.7567,175129,0
2017-01-09,1.8857,1.8857,1.7567,1.8063,265737,0
2017-01-10,1.7865,1.8559,1.7171,1.7469,204488,0
2017-01-11,1.8461,1.8461,1.6724,1.7369,191511,0
2017-01-12,1.7369,1.8857,1.6972,1.8559,472520,0
2017-01-13,1.8262,2.8162,1.8113,2.3324,1734873,0
2017-01-17,2.3422,3.0072,2.3422,2.511,2645232,0
2017-01-18,2.5309,2.6004,2.3125,2.4019,595823,0
2017-01-19,2.3919,2.4019,2.2272,2.3522,354592,0
2017-01-20,2.3422,2.7194,2.3422,2.5309,373816,0
2017-01-23,2.6301,2.8683,2.6301,2.8187,798881,0
2017-01-24,2.8584,3.1661,2.769,2.789,901819,0
2017-01-25,2.789,2.9184,2.7393,2.7591,291876,0
2017-01-26,2.8287,3.2853,2.6797,3.2753,727407,0
2017-01-27,3.0164,3.2857,3.0064,3.2853,675390,0
2017-01-30,3.2853,3.2853,3.0861,3.2355,300800,0
2017-01-31,3.2155,3.2355,3.0264,3.0562,224423,0
2017-02-01,3.0364,3.0562,2.7475,2.9468,395383,0
2017-02-02,2.9368,2.9368,2.7079,2.7875,392113,0
2017-02-03,2.7377,2.8372,2.6481,2.6779,178196,0
2017-02-06,2.6481,3.116,2.6481,2.9567,512306,0
2017-02-07,2.9368,3.3937,2.9368,3.2255,828873,0
2017-02-08,3.2355,3.544,3.2355,3.4739,1110550,0
2017-02-09,3.4744,3.6636,3.3847,3.3847,597236,0
2017-02-10,3.3847,3.4744,3.2355,3.3947,269417,0
2017-02-13,3.4047,3.574,3.4047,3.5042,263808,0
2017-02-14,3.5242,3.8627,3.5242,3.8527,410772,0
2017-02-15,3.8825,4.0617,3.8825,4.0418,816217,0
2017-02-16,4.0816,4.3305,4.0816,4.3106,698147,0
2017-02-17,4.4799,4.5297,3.3765,3.6336,1500487,0
2017-02-21,3.8228,3.9821,3.783,3.9423,699309,0
2017-02-22,3.9423,4.1063,3.8909,3.9821,425266,0
2017-02-23,3.9821,4.0816,3.7332,3.9223,398812,0
2017-02-24,3.8925,3.8925,3.6934,3.8228,136203,0
2017-02-27,3.8627,3.8825,3.783,3.8527,88421,0
2017-02-28,3.8228,3.9123,3.8029,3.9123,102464,0
2017-03-01,3.9223,4.2708,3.8627,4.1812,209836,0
2017-03-02,4.1314,4.3803,4.1214,4.3006,407057,0
2017-03-03,4.3803,4.8582,4.3803,4.7984,774499,0
2017-03-06,4.878,5.1568,4.4201,4.5794,796070,0
2017-03-07,4.5097,4.7686,4.3504,4.6789,473657,0
2017-03-08,4.7586,4.9278,4.6093,4.7287,363835,0
2017-03-09,4.5595,4.7188,4.3903,4.6143,529156,0
2017-03-10,4.5794,4.6789,4.3903,4.6093,293846,0
2017-03-13,4.6292,4.669,4.4799,4.5893,300846,0
2017-03-14,4.5595,4.6989,4.45,4.4699,321694,0
2017-03-15,4.4201,4.5675,4.2907,4.3305,376595,0
2017-03-16,4.4301,4.4799,4.002,4.2508,572201,0
2017-03-17,4.1912,4.2708,3.9821,4.0617,556169,0
2017-03-20,4.1214,4.1214,3.783,3.8825,576295,0
2017-03-21,3.8825,4.44,3.8825,4.1812,423169,0
2017-03-22,4.2508,4.2681,4.0627,4.2011,195193,0
2017-03-23,4.1712,4.3305,4.1315,4.2808,214942,0
2017-03-24,4.2808,4.3703,4.2608,4.3206,137133,0
2017-03-27,4.2907,4.3604,4.2006,4.2808,441763,0
2017-03-28,4.2907,4.4301,4.2907,4.3206,341260,0
2017-03-29,4.3106,4.4749,4.3106,4.4699,123300,0
2017-03-30,4.4599,4.659,4.4101,4.6491,242053,0
2017-03-31,4.5893,4.7984,4.4898,4.7785,393507,0
2017-04-03,4.7785,4.878,4.6931,4.878,179266,0
2017-04-04,4.898,4.9951,4.3405,4.3405,524205,0
2017-04-05,4.3903,4.6093,4.3604,4.4599,273558,0
2017-04-06,4.4898,4.5629,4.241,4.3006,399874,0
2017-04-07,4.3006,4.3604,4.1912,4.211,334946,0
2017-04-10,4.241,4.6491,4.241,4.4301,460762,0
2017-04-11,4.4301,4.5297,4.3305,4.3703,337592,0
2017-04-12,4.3604,4.5197,4.3305,4.3703,222451,0
2017-04-13,4.3703,4.7088,4.3703,4.6292,504360,0
2017-04-17,4.659,4.7785,4.6491,4.7287,237939,0
2017-04-18,4.7387,4.878,4.7088,4.8084,265193,0
2017-04-19,4.7984,4.8582,4.6789,4.7984,230996,0
2017-04-20,4.8084,4.8184,4.669,4.7785,108947,0
2017-04-21,4.7387,4.8083,4.7287,4.7785,67142,0
2017-04-24,4.7785,5.0573,4.7486,4.8482,429014,0
2017-04-25,4.898,5.0174,4.3405,4.7984,486512,0
2017-04-26,4.7386,4.7964,4.5889,4.5989,320151,0
2017-04-27,4.6288,4.8782,4.4892,4.8283,489492,0
2017-04-28,4.8782,4.8782,4.7086,4.7585,266305,0
2017-05-01,4.7685,4.7685,4.559,4.5889,207665,0
2017-05-02,4.6887,4.8084,4.6188,4.6587,223433,0
2017-05-03,4.6388,4.6987,4.5888,4.6089,148115,0
2017-05-04,4.5989,4.5989,4.3495,4.4692,429589,0
2017-05-05,4.4792,4.5091,4.3894,4.4193,226508,0
2017-05-08,4.3894,4.4493,4.2665,4.3495,425439,0
2017-05-09,4.3295,4.3395,4.0901,4.1051,492153,0
2017-05-10,4.0901,4.3595,2.3044,2.9429,8689655,0
2017-05-11,2.7035,2.9329,2.5937,2.8332,1301410,0
2017-05-12,2.9229,3.5015,2.8531,3.3419,2450468,0
2017-05-15,3.4916,3.5015,3.0427,3.3619,1844418,0
2017-05-16,3.332,3.3419,3.1324,3.292,564214,0
2017-05-17,3.2621,3.3419,2.7933,2.8332,755925,0
2017-05-18,2.7933,3.0704,2.7134,2.8431,621533,0
2017-05-19,2.8332,2.9529,2.7434,2.9329,281859,0
2017-05-22,2.913,3.0327,2.8431,2.8631,150619,0
2017-05-23,2.8531,3.0127,2.8431,2.9928,309443,0
2017-05-24,2.9928,3.0427,2.903,2.9728,86531,0
2017-05-25,2.9728,2.9728,2.893,2.9628,130001,0
2017-05-26,2.9429,2.9429,2.8132,2.9329,183877,0
2017-05-30,2.9529,3.2422,2.903,2.9529,595799,0
2017-05-31,2.9728,3.0427,2.8731,3.0327,266044,0
2017-06-01,3.0526,3.3619,3.0127,3.3519,332198,0
2017-06-02,3.2621,3.4217,3.1524,3.312,247592,0
2017-06-05,3.2322,3.3918,3.1723,3.2122,148998,0
2017-06-06,3.2023,3.3419,3.1723,3.3419,207938,0
2017-06-07,3.3419,3.6737,3.3419,3.6013,378167,0
2017-06-08,3.6013,3.9904,3.6013,3.8407,801656,0
2017-06-09,3.8507,3.9346,3.6512,3.8607,683503,0
2017-06-12,3.8208,3.9106,3.5913,3.6612,196026,0
2017-06-13,3.6911,3.8607,3.6811,3.7908,190037,0
2017-06-14,3.7709,3.8058,3.6711,3.731,118498,0
2017-06-15,3.711,3.8008,3.6512,3.7709,119986,0
2017-06-16,3.7709,3.7709,3.5414,3.6312,102408,0
2017-06-19,3.6013,3.8906,3.6013,3.7609,245269,0
2017-06-20,3.7509,3.8208,3.7079,3.721,75237,0
2017-06-21,3.8407,3.8607,3.731,3.8307,163072,0
2017-06-22,3.8607,4.14,3.8407,4.0502,231645,0
2017-06-23,4.1101,4.1268,3.9205,4.0303,70736,0
2017-06-26,4.0003,4.0103,3.8707,3.9604,78962,0
2017-06-27,3.9405,3.9904,3.8906,3.9305,41859,0
2017-06-28,3.9305,3.9904,3.8607,3.9903,67168,0
2017-06-29,3.9405,3.9804,3.8407,3.8906,57959,0
2017-06-30,3.8806,3.9704,3.8407,3.9405,20949,0
2017-07-03,3.9505,3.9505,3.8507,3.9106,22626,0
2017-07-05,3.9205,3.9305,3.8507,3.8806,26250,0
2017-07-06,3.8507,3.8707,3.7908,3.8607,90715,0
2017-07-07,3.8507,3.8707,3.8108,3.8407,15460,0
2017-07-10,3.8407,3.8905,3.8208,3.8507,80565,0
2017-07-11,3.8507,3.8707,3.8008,3.8507,83064,0
2017-07-12,3.8707,3.9804,3.8607,3.8707,80229,0
2017-07-13,3.8707,3.9405,3.8208,3.9106,37111,0
2017-07-14,3.8906,3.9604,3.8707,3.9205,34210,0
2017-07-17,3.9405,4.2398,3.9405,4.1899,363217,0
2017-07-18,4.2398,4.3295,4.0602,4.13,254606,0
2017-07-19,4.0702,4.14,4.0003,4.13,132687,0
2017-07-20,4.12,4.2198,4.0602,4.1001,72407,0
2017-07-21,4.0702,4.2098,4.0402,4.1799,110121,0
2017-07-24,4.1999,4.239,4.1669,4.1999,34546,0
2017-07-25,4.1999,4.2398,4.1501,4.2198,108985,0
2017-07-26,4.1899,4.2298,4.14,4.14,142903,0
2017-07-27,4.25,4.5,4.14,4.36,1087769,0
2017-07-28,4.36,4.39,4.21,4.29,137772,0
2017-07-31,4.3,4.3,3.85,3.96,297589,0
2017-08-01,3.96,4.05,3.67,3.68,174459,0
2017-08-02,3.67,3.87,3.53,3.72,236775,0
2017-08-03,3.74,3.989,3.72,3.9,93241,0
2017-08-04,3.87,3.94,3.77,3.85,59312,0
2017-08-07,3.87,3.9199,3.79,3.83,97164,0
2017-08-08,3.81,3.86,3.78,3.81,53111,0
2017-08-09,3.78,3.803,3.69,3.73,104870,0
2017-08-10,3.73,3.8199,3.52,3.62,171802,0
2017-08-11,3.63,3.63,3.18,3.4,559409,0
2017-08-14,3.4,3.58,3.36,3.56,95975,0
2017-08-15,3.58,3.67,3.54,3.66,96338,0
2017-08-16,3.69,3.69,3.52,3.59,59197,0
2017-08-17,3.55,3.56,3.371,3.5,67622,0
2017-08-18,3.47,3.6022,3.47,3.52,15661,0
2017-08-21,3.53,3.58,3.38,3.43,57750,0
2017-08-22,3.43,3.47,3.3,3.35,65019,0
2017-08-23,3.34,3.45,3.31,3.41,44590,0
2017-08-24,3.44,3.48,3.351,3.45,19192,0
2017-08-25,3.46,3.46,3.35,3.35,8771,0
2017-08-28,3.38,3.45,3.215,3.26,60690,0
2017-08-29,3.34,3.4,3.21,3.39,74056,0
2017-08-30,3.36,3.4399,3.31,3.42,21747,0
2017-08-31,3.455,3.64,3.43,3.56,87254,0
2017-09-01,3.52,3.56,3.45,3.51,30686,0
2017-09-05,3.49,3.49,3.35,3.4463,65661,0
2017-09-06,3.48,3.54,3.4,3.41,50623,0
2017-09-07,3.44,3.5,3.44,3.5,16829,0
2017-09-08,3.3802,3.58,3.3802,3.5792,34277,0
2017-09-11,3.6,3.64,3.55,3.55,22779,0
2017-09-12,3.63,3.63,3.4826,3.51,27508,0
2017-09-13,3.5,3.6,3.43,3.5,78524,0
2017-09-14,3.51,3.5792,3.1,3.51,325890,0
2017-09-15,3.55,3.57,3.42,3.42,74056,0
2017-09-18,3.48,3.589,3.42,3.47,50293,0
2017-09-19,3.46,3.5092,3.39,3.45,35505,0
2017-09-20,3.5,3.51,3.463,3.51,36494,0
2017-09-21,3.52,3.52,3.3,3.33,46700,0
2017-09-22,3.375,3.42,3.3,3.38,111686,0
2017-09-25,3.38,3.38,3.01,3.13,254528,0
2017-09-26,3.107,3.13,3.06,3.13,117343,0
2017-09-27,3.19,3.2,2.68,2.83,419119,0
2017-09-28,2.84,3.19,1.99,3.14,1602978,0
2017-09-29,3.11,3.12,2.7064,2.88,220068,0
2017-10-02,2.88,2.93,2.79,2.9,84960,0
2017-10-03,2.92,3.1,2.75,3.09,102195,0
2017-10-04,3.07,3.17,2.97,3.11,85762,0
2017-10-05,3.12,3.2,3.06,3.11,35726,0
2017-10-06,3.08,3.25,3.06,3.23,68573,0
2017-10-09,3.2,3.28,3.1001,3.16,53648,0
2017-10-10,3.15,3.16,3,3.09,86823,0
2017-10-11,3.1211,3.18,2.93,3.03,131151,0
2017-10-12,3.011,3.0799,2.93,3.05,60636,0
2017-10-13,3,3.08,2.91,2.9925,130946,0
2017-10-16,3.02,3.15,2.9101,3,93365,0
2017-10-17,2.97,3.1,2.91,2.95,79988,0
2017-10-18,3.03,3.049,2.85,2.9286,66725,0
2017-10-19,2.891,3.039,2.86,2.94,54020,0
2017-10-20,2.93,2.99,2.9,2.97,41085,0
2017-10-23,3.03,3.0851,2.85,2.9479,73620,0
2017-10-24,2.9,2.97,2.58,2.79,176938,0
2017-10-25,2.79,2.96,2.79,2.8486,106838,0
2017-10-26,2.84,2.85,2.7,2.83,114687,0
2017-10-27,2.89,2.89,2.76,2.77,110931,0
2017-10-30,2.88,2.88,2.7101,2.74,45998,0
2017-10-31,2.71,3.09,2.6,3,252777,0
2017-11-01,3,3.1,2.7,2.75,159025,0
2017-11-02,2.829,2.829,2.65,2.67,116299,0
2017-11-03,2.71,2.76,2.64,2.72,35922,0
2017-11-06,2.7,2.97,2.6,2.94,118303,0
2017-11-07,2.92,3,2.79,2.84,100038,0
2017-11-08,2.81,2.87,2.8,2.8689,41689,0
2017-11-09,2.899,2.94,2.77,2.85,145379,0
2017-11-10,2.89,3.1,2.8,3.05,144851,0
